645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194200,203529950,7480,7480,7480,7480,541
|
|
20240830,194100,203529950,7480,7480,7480,7480,0
|
|
20240830,194000,203529950,7480,7480,7480,7480,0
|
|
20240830,193900,203529950,7480,7480,7480,7480,0
|
|
20240830,193800,203529950,7480,7480,7480,7480,0
|
|
20240830,193700,203529950,7480,7480,7480,7480,0
|
|
20240830,193600,203529950,7480,7480,7480,7480,0
|
|
20240830,193500,203529950,7480,7480,7480,7480,0
|
|
20240830,193400,203529950,7480,7480,7480,7480,0
|
|
20240830,193300,203529950,7480,7480,7480,7480,0
|
|
20240830,193200,203529950,7480,7480,7480,7480,0
|
|
20240830,193100,203529950,7480,7480,7480,7480,0
|
|
20240830,193000,203529950,7480,7480,7480,7480,0
|
|
20240830,192900,203529950,7480,7480,7480,7480,0
|
|
20240830,192800,203529950,7480,7480,7480,7480,0
|
|
20240830,192700,203529950,7480,7480,7480,7480,0
|
|
20240830,192600,203529950,7480,7480,7480,7480,0
|
|
20240830,192500,203529950,7480,7480,7480,7480,0
|
|
20240830,192400,203529950,7480,7480,7480,7480,0
|
|
20240830,192300,203529950,7480,7480,7480,7480,0
|
|
20240830,192200,203529950,7480,7480,7480,7480,0
|
|
20240830,192100,203529950,7480,7480,7480,7480,0
|
|
20240830,192000,203529950,7480,7480,7480,7480,0
|
|
20240830,191900,203529950,7480,7480,7480,7480,0
|
|
20240830,191800,203529950,7480,7480,7480,7480,0
|
|
20240830,191700,203529950,7480,7480,7480,7480,0
|
|
20240830,191600,203529950,7480,7480,7480,7480,0
|
|
20240830,191500,203529950,7480,7480,7480,7480,0
|
|
20240830,191400,203529950,7480,7480,7480,7480,0
|
|
20240830,191300,203529950,7480,7480,7480,7480,0
|
|
20240830,191200,203529950,7480,7480,7480,7480,541
|
|
20240830,191100,203529950,7480,7480,7480,7480,0
|
|
20240830,191000,203529950,7480,7480,7480,7480,0
|
|
20240830,190900,203529950,7480,7480,7480,7480,0
|
|
20240830,190800,203529950,7480,7480,7480,7480,0
|
|
20240830,190700,203529950,7480,7480,7480,7480,0
|
|
20240830,190600,203529950,7480,7480,7480,7480,0
|
|
20240830,190500,203529950,7480,7480,7480,7480,0
|
|
20240830,190400,203529950,7480,7480,7480,7480,0
|
|
20240830,190300,203529950,7480,7480,7480,7480,0
|
|
20240830,190200,203529950,7480,7480,7480,7480,0
|
|
20240830,190100,203529950,7480,7480,7480,7480,0
|
|
20240830,190000,203529950,7480,7480,7480,7480,0
|
|
20240830,185900,203529950,7480,7480,7480,7480,0
|
|
20240830,185800,203529950,7480,7480,7480,7480,0
|
|
20240830,185700,203529950,7480,7480,7480,7480,0
|
|
20240830,185600,203529950,7480,7480,7480,7480,0
|
|
20240830,185500,203529950,7480,7480,7480,7480,0
|
|
20240830,185400,203529950,7480,7480,7480,7480,0
|
|
20240830,185300,203529950,7480,7480,7480,7480,0
|
|
20240830,185200,203529950,7480,7480,7480,7480,0
|
|
20240830,185100,203529950,7480,7480,7480,7480,0
|
|
20240830,185000,203529950,7480,7480,7480,7480,0
|
|
20240830,184900,203529950,7480,7480,7480,7480,0
|
|
20240830,184800,203529950,7480,7480,7480,7480,0
|
|
20240830,184700,203529950,7480,7480,7480,7480,0
|
|
20240830,184600,203529950,7480,7480,7480,7480,0
|
|
20240830,184500,203529950,7480,7480,7480,7480,0
|
|
20240830,184400,203529950,7480,7480,7480,7480,0
|
|
20240830,184300,203529950,7480,7480,7480,7480,0
|
|
20240830,184200,203529950,7480,7480,7480,7480,541
|
|
20240830,184100,203529950,7480,7480,7480,7480,0
|
|
20240830,184000,203529950,7480,7480,7480,7480,0
|
|
20240830,183900,203529950,7480,7480,7480,7480,0
|
|
20240830,183800,203529950,7480,7480,7480,7480,0
|
|
20240830,183700,203529950,7480,7480,7480,7480,0
|
|
20240830,183600,203529950,7480,7480,7480,7480,0
|
|
20240830,183500,203529950,7480,7480,7480,7480,0
|
|
20240830,183400,203529950,7480,7480,7480,7480,0
|
|
20240830,183300,203529950,7480,7480,7480,7480,0
|
|
20240830,183200,203529950,7480,7480,7480,7480,0
|
|
20240830,183100,203529950,7480,7480,7480,7480,0
|
|
20240830,183000,203529950,7480,7480,7480,7480,0
|
|
20240830,182900,203529950,7480,7480,7480,7480,0
|
|
20240830,182800,203529950,7480,7480,7480,7480,0
|
|
20240830,182700,203529950,7480,7480,7480,7480,0
|
|
20240830,182600,203529950,7480,7480,7480,7480,0
|
|
20240830,182500,203529950,7480,7480,7480,7480,0
|
|
20240830,182400,203529950,7480,7480,7480,7480,0
|
|
20240830,182300,203529950,7480,7480,7480,7480,0
|
|
20240830,182200,203529950,7480,7480,7480,7480,0
|
|
20240830,182100,203529950,7480,7480,7480,7480,0
|
|
20240830,182000,203529950,7480,7480,7480,7480,0
|
|
20240830,181900,203529950,7480,7480,7480,7480,0
|
|
20240830,181800,203529950,7480,7480,7480,7480,0
|
|
20240830,181700,203529950,7480,7480,7480,7480,0
|
|
20240830,181600,203529950,7480,7480,7480,7480,0
|
|
20240830,181500,203529950,7480,7480,7480,7480,0
|
|
20240830,181400,203529950,7480,7480,7480,7480,0
|
|
20240830,181300,203529950,7480,7480,7480,7480,0
|
|
20240830,181200,203529950,7480,7480,7480,7480,541
|
|
20240830,181100,203529950,7480,7480,7480,7480,0
|
|
20240830,181000,203529950,7480,7480,7480,7480,0
|
|
20240830,180900,203529950,7480,7480,7480,7480,0
|
|
20240830,180800,203529950,7480,7480,7480,7480,0
|
|
20240830,180700,203529950,7480,7480,7480,7480,0
|
|
20240830,180600,203529950,7480,7480,7480,7480,0
|
|
20240830,180500,203529950,7480,7480,7480,7480,0
|
|
20240830,180400,203529950,7480,7480,7480,7480,0
|
|
20240830,180300,203529950,7480,7480,7480,7480,0
|
|
20240830,180200,203529950,7480,7480,7480,7480,0
|
|
20240830,180100,203529950,7480,7480,7480,7480,0
|
|
20240830,180000,203529950,7480,7480,7480,7480,0
|
|
20240830,175900,203529950,7480,7480,7480,7480,0
|
|
20240830,175800,203529950,7480,7480,7480,7480,0
|
|
20240830,175700,203529950,7480,7480,7480,7480,0
|
|
20240830,175600,203529950,7480,7480,7480,7480,0
|
|
20240830,175500,203529950,7480,7480,7480,7480,0
|
|
20240830,175400,203529950,7480,7480,7480,7480,0
|
|
20240830,175300,203529950,7480,7480,7480,7480,0
|
|
20240830,175200,203529950,7480,7480,7480,7480,0
|
|
20240830,175100,203529950,7480,7480,7480,7480,0
|
|
20240830,175000,203529950,7480,7480,7480,7480,0
|
|
20240830,174900,203529950,7480,7480,7480,7480,0
|
|
20240830,174800,203529950,7480,7480,7480,7480,0
|
|
20240830,174700,203529950,7480,7480,7480,7480,0
|
|
20240830,174600,203529950,7480,7480,7480,7480,0
|
|
20240830,174500,203529950,7480,7480,7480,7480,0
|
|
20240830,174400,203529950,7480,7480,7480,7480,0
|
|
20240830,174300,203529950,7480,7480,7480,7480,0
|
|
20240830,174200,203529950,7480,7480,7480,7480,541
|
|
20240830,174100,203529950,7480,7480,7480,7480,0
|
|
20240830,174000,203529950,7480,7480,7480,7480,0
|
|
20240830,173900,203529950,7480,7480,7480,7480,0
|
|
20240830,173800,203529950,7480,7480,7480,7480,0
|
|
20240830,173700,203529950,7480,7480,7480,7480,0
|
|
20240830,173600,203529950,7480,7480,7480,7480,0
|
|
20240830,173500,203529950,7480,7480,7480,7480,0
|
|
20240830,173400,203529950,7480,7480,7480,7480,0
|
|
20240830,173300,203529950,7480,7480,7480,7480,0
|
|
20240830,173200,203529950,7480,7480,7480,7480,0
|
|
20240830,173100,203529950,7480,7480,7480,7480,0
|
|
20240830,173000,203529950,7480,7480,7480,7480,0
|
|
20240830,172900,203529950,7480,7480,7480,7480,0
|
|
20240830,172800,203529950,7480,7480,7480,7480,0
|
|
20240830,172700,203529950,7480,7480,7480,7480,0
|
|
20240830,172600,203529950,7480,7480,7480,7480,0
|
|
20240830,172500,203529950,7480,7480,7480,7480,0
|
|
20240830,172400,203529950,7480,7480,7480,7480,0
|
|
20240830,172300,203529950,7480,7480,7480,7480,0
|
|
20240830,172200,203529950,7480,7480,7480,7480,0
|
|
20240830,172100,203529950,7480,7480,7480,7480,0
|
|
20240830,172000,203529950,7480,7480,7480,7480,0
|
|
20240830,171900,203529950,7480,7480,7480,7480,0
|
|
20240830,171800,203529950,7480,7480,7480,7480,0
|
|
20240830,171700,203529950,7480,7480,7480,7480,0
|
|
20240830,171600,203529950,7480,7480,7480,7480,0
|
|
20240830,171500,203529950,7480,7480,7480,7480,0
|
|
20240830,171400,203529950,7480,7480,7480,7480,0
|
|
20240830,171300,203529950,7480,7480,7480,7480,0
|
|
20240830,171200,203529950,7480,7480,7480,7480,541
|
|
20240830,171100,203529950,7480,7480,7480,7480,0
|
|
20240830,171000,203529950,7480,7480,7480,7480,0
|
|
20240830,170900,203529950,7480,7480,7480,7480,0
|
|
20240830,170800,203529950,7480,7480,7480,7480,0
|
|
20240830,170700,203529950,7480,7480,7480,7480,0
|
|
20240830,170600,203529950,7480,7480,7480,7480,0
|
|
20240830,170500,203529950,7480,7480,7480,7480,0
|
|
20240830,170400,203529950,7480,7480,7480,7480,0
|
|
20240830,170300,203529950,7480,7480,7480,7480,0
|
|
20240830,170200,203529950,7480,7480,7480,7480,0
|
|
20240830,170100,203529950,7480,7480,7480,7480,0
|
|
20240830,170000,203529950,7480,7480,7480,7480,0
|
|
20240830,165900,203529950,7480,7480,7480,7480,0
|
|
20240830,165800,203529950,7480,7480,7480,7480,0
|
|
20240830,165700,203529950,7480,7480,7480,7480,0
|
|
20240830,165600,203529950,7480,7480,7480,7480,0
|
|
20240830,165500,203529950,7480,7480,7480,7480,0
|
|
20240830,165400,203529950,7480,7480,7480,7480,0
|
|
20240830,165300,203529950,7480,7480,7480,7480,0
|
|
20240830,165200,203529950,7480,7480,7480,7480,0
|
|
20240830,165100,203529950,7480,7480,7480,7480,0
|
|
20240830,165000,203529950,7480,7480,7480,7480,0
|
|
20240830,164900,203529950,7480,7480,7480,7480,0
|
|
20240830,164800,203529950,7480,7480,7480,7480,0
|
|
20240830,164700,203529950,7480,7480,7480,7480,0
|
|
20240830,164600,203529950,7480,7480,7480,7480,0
|
|
20240830,164500,203529950,7480,7480,7480,7480,0
|
|
20240830,164400,203529950,7480,7480,7480,7480,0
|
|
20240830,164300,203529950,7480,7480,7480,7480,0
|
|
20240830,164200,203529950,7480,7480,7480,7480,541
|
|
20240830,164100,203529950,7480,7480,7480,7480,0
|
|
20240830,164000,203529950,7480,7480,7480,7480,0
|
|
20240830,163900,203529950,7480,7480,7480,7480,0
|
|
20240830,163800,203529950,7480,7480,7480,7480,0
|
|
20240830,163700,203529950,7480,7480,7480,7480,0
|
|
20240830,163600,203529950,7480,7480,7480,7480,0
|
|
20240830,163500,203529950,7480,7480,7480,7480,0
|
|
20240830,163400,203529950,7480,7480,7480,7480,0
|
|
20240830,163300,203529950,7480,7480,7480,7480,0
|
|
20240830,163200,203529950,7480,7480,7480,7480,0
|
|
20240830,163100,203529950,7480,7480,7480,7480,0
|
|
20240830,163000,203529950,7480,7480,7480,7480,0
|
|
20240830,162900,203529950,7480,7480,7480,7480,0
|
|
20240830,162800,203529950,7480,7480,7480,7480,0
|
|
20240830,162700,203529950,7480,7480,7480,7480,0
|
|
20240830,162600,203529950,7480,7480,7480,7480,0
|
|
20240830,162500,203529950,7480,7480,7480,7480,0
|
|
20240830,162400,203529950,7480,7480,7480,7480,0
|
|
20240830,162300,203529950,7480,7480,7480,7480,0
|
|
20240830,162200,203529950,7480,7480,7480,7480,0
|
|
20240830,162100,203529950,7480,7480,7480,7480,0
|
|
20240830,162000,203529950,7480,7480,7480,7480,0
|
|
20240830,161900,203529950,7480,7480,7480,7480,0
|
|
20240830,161800,203529950,7480,7480,7480,7480,0
|
|
20240830,161700,203529950,7480,7480,7480,7480,0
|
|
20240830,161600,203529950,7480,7480,7480,7480,0
|
|
20240830,161500,203529950,7480,7480,7480,7480,0
|
|
20240830,161400,203529950,7480,7480,7480,7480,0
|
|
20240830,161300,203529950,7480,7480,7480,7480,0
|
|
20240830,161200,203529950,7480,7480,7480,7480,541
|
|
20240830,161100,203529950,7480,7480,7480,7480,0
|
|
20240830,161000,203529950,7480,7480,7480,7480,0
|
|
20240830,160900,203529950,7480,7480,7480,7480,0
|
|
20240830,160800,203529950,7480,7480,7480,7480,0
|
|
20240830,160700,203529950,7480,7480,7480,7480,0
|
|
20240830,160600,203529950,7480,7480,7480,7480,0
|
|
20240830,160500,203529950,7480,7480,7480,7480,0
|
|
20240830,160400,203529950,7480,7480,7480,7480,0
|
|
20240830,160300,203529950,7480,7480,7480,7480,0
|
|
20240830,160200,203529950,7480,7480,7480,7480,0
|
|
20240830,160100,203529950,7480,7480,7480,7480,0
|
|
20240830,160000,203529950,7480,7480,7480,7480,0
|
|
20240830,155900,203529950,7480,7480,7480,7480,0
|
|
20240830,155800,203529950,7480,7480,7480,7480,0
|
|
20240830,155700,203529950,7480,7480,7480,7480,0
|
|
20240830,155600,203529950,7480,7480,7480,7480,0
|
|
20240830,155500,203529950,7480,7480,7480,7480,0
|
|
20240830,155400,203529950,7480,7480,7480,7480,0
|
|
20240830,155300,203529950,7480,7480,7480,7480,0
|
|
20240830,155200,203529950,7480,7480,7480,7480,0
|
|
20240830,155100,203529950,7480,7480,7480,7480,0
|
|
20240830,155000,203529950,7480,7480,7480,7480,0
|
|
20240830,154900,203529950,7480,7480,7480,7480,0
|
|
20240830,154800,203529950,7480,7480,7480,7480,0
|
|
20240830,154700,203529950,7480,7480,7480,7480,0
|
|
20240830,154600,203529950,7480,7480,7480,7480,0
|
|
20240830,154500,203529950,7480,7480,7480,7480,0
|
|
20240830,154400,203529950,7480,7480,7480,7480,0
|
|
20240830,154300,203529950,7480,7480,7480,7480,0
|
|
20240830,154200,203529950,7480,7480,7480,7480,541
|
|
20240830,154100,203529950,7480,7480,7480,7480,0
|
|
20240830,154000,203529950,7480,7480,7480,7480,0
|
|
20240830,153900,203529950,7480,7480,7480,7480,0
|
|
20240830,153800,203529950,7480,7480,7480,7480,0
|
|
20240830,153700,203529950,7480,7480,7480,7480,0
|
|
20240830,153600,203529950,7480,7480,7480,7480,0
|
|
20240830,153500,203529950,7480,7480,7480,7480,0
|
|
20240830,153400,203529950,7480,7480,7480,7480,0
|
|
20240830,153300,203529950,7480,7480,7480,7480,0
|
|
20240830,153200,203529950,7480,7480,7480,7480,0
|
|
20240830,153100,203529950,7480,7480,7480,7480,0
|
|
20240830,153000,203529950,7480,7480,7480,7480,541
|
|
20240830,152900,199483270,7540,7540,7540,7540,0
|
|
20240830,152800,199483270,7540,7540,7540,7540,0
|
|
20240830,152700,199483270,7540,7540,7540,7540,0
|
|
20240830,152600,199483270,7540,7540,7540,7540,0
|
|
20240830,152500,199483270,7540,7540,7540,7540,0
|
|
20240830,152400,199483270,7540,7540,7540,7540,0
|
|
20240830,152300,199483270,7540,7540,7540,7540,0
|
|
20240830,152200,199483270,7540,7540,7540,7540,0
|
|
20240830,152100,199483270,7540,7540,7540,7540,0
|
|
20240830,152000,199483270,7540,7540,7540,7540,0
|
|
20240830,151900,199483270,7540,7500,7540,7480,312
|
|
20240830,151800,197149060,7540,7560,7560,7500,3
|
|
20240830,151700,197126460,7550,7540,7550,7540,3
|
|
20240830,151600,197103820,7560,7560,7560,7560,0
|
|
20240830,151500,197103820,7560,7510,7560,7510,22
|
|
20240830,151400,196938500,7560,7490,7560,7490,12
|
|
20240830,151300,196848550,7480,7430,7480,7430,229
|
|
20240830,151200,195138130,7470,7470,7470,7470,0
|
|
20240830,151100,195138130,7470,7470,7470,7470,0
|
|
20240830,151000,195138130,7470,7430,7470,7420,87
|
|
20240830,150900,194492300,7460,7460,7460,7460,0
|
|
20240830,150800,194492300,7460,7460,7460,7460,500
|
|
20240830,150700,190762300,7460,7460,7460,7460,0
|
|
20240830,150600,190762300,7460,7460,7460,7460,0
|
|
20240830,150500,190762300,7460,7460,7460,7460,0
|
|
20240830,150400,190762300,7460,7460,7460,7460,0
|
|
20240830,150300,190762300,7460,7460,7460,7460,0
|
|
20240830,150200,190762300,7460,7460,7460,7460,0
|
|
20240830,150100,190762300,7460,7460,7460,7460,2
|
|
20240830,150000,190747380,7460,7460,7460,7460,0
|
|
20240830,145900,190747380,7460,7460,7460,7460,0
|
|
20240830,145800,190747380,7460,7460,7460,7460,0
|
|
20240830,145700,190747380,7460,7460,7460,7460,0
|
|
20240830,145600,190747380,7460,7460,7460,7460,2
|
|
20240830,145500,190732460,7460,7460,7460,7460,0
|
|
20240830,145400,190732460,7460,7460,7460,7460,1
|
|
20240830,145300,190725000,7480,7480,7480,7480,0
|
|
20240830,145200,190725000,7480,7480,7480,7480,0
|
|
20240830,145100,190725000,7480,7480,7480,7480,0
|
|
20240830,145000,190725000,7480,7480,7480,7480,0
|
|
20240830,144900,190725000,7480,7480,7480,7480,10
|
|
20240830,144800,190650200,7480,7480,7480,7480,0
|
|
20240830,144700,190650200,7480,7480,7480,7480,0
|
|
20240830,144600,190650200,7480,7480,7480,7480,0
|
|
20240830,144500,190650200,7480,7460,7480,7460,3
|
|
20240830,144400,190627790,7460,7460,7460,7460,1
|
|
20240830,144300,190620330,7510,7510,7510,7510,0
|
|
20240830,144200,190620330,7510,7510,7510,7510,0
|
|
20240830,144100,190620330,7510,7510,7510,7510,0
|
|
20240830,144000,190620330,7510,7510,7510,7510,0
|
|
20240830,143900,190620330,7510,7510,7510,7510,0
|
|
20240830,143800,190620330,7510,7510,7510,7510,2
|
|
20240830,143700,190605310,7420,7420,7420,7420,1
|
|
20240830,143600,190597890,7580,7430,7580,7430,419
|
|
20240830,143500,187462770,7430,7430,7430,7430,0
|
|
20240830,143400,187462770,7430,7430,7430,7430,0
|
|
20240830,143300,187462770,7430,7430,7430,7430,0
|
|
20240830,143200,187462770,7430,7430,7430,7430,0
|
|
20240830,143100,187462770,7430,7430,7430,7430,0
|
|
20240830,143000,187462770,7430,7430,7430,7430,0
|
|
20240830,142900,187462770,7430,7430,7430,7430,0
|
|
20240830,142800,187462770,7430,7430,7430,7430,1
|
|
20240830,142700,187455340,7430,7430,7430,7430,0
|
|
20240830,142600,187455340,7430,7430,7430,7430,0
|
|
20240830,142500,187455340,7430,7430,7430,7430,1
|
|
20240830,142400,187447910,7450,7450,7450,7450,0
|
|
20240830,142300,187447910,7450,7450,7450,7450,0
|
|
20240830,142200,187447910,7450,7450,7450,7450,0
|
|
20240830,142100,187447910,7450,7450,7450,7450,0
|
|
20240830,142000,187447910,7450,7450,7450,7450,0
|
|
20240830,141900,187447910,7450,7440,7450,7440,5
|
|
20240830,141800,187410680,7380,7390,7390,7380,3
|
|
20240830,141700,187388530,7450,7450,7450,7450,0
|
|
20240830,141600,187388530,7450,7450,7450,7450,5
|
|
20240830,141500,187351280,7450,7410,7450,7410,10
|
|
20240830,141400,187277140,7410,7410,7410,7410,0
|
|
20240830,141300,187277140,7410,7410,7410,7410,0
|
|
20240830,141200,187277140,7410,7410,7410,7410,3
|
|
20240830,141100,187254910,7440,7440,7440,7440,0
|
|
20240830,141000,187254910,7440,7440,7440,7440,0
|
|
20240830,140900,187254910,7440,7440,7440,7440,1
|
|
20240830,140800,187247470,7410,7410,7410,7410,0
|
|
20240830,140700,187247470,7410,7410,7410,7410,0
|
|
20240830,140600,187247470,7410,7410,7410,7410,1
|
|
20240830,140500,187240060,7410,7410,7410,7410,0
|
|
20240830,140400,187240060,7410,7410,7410,7410,0
|
|
20240830,140300,187240060,7410,7410,7410,7410,0
|
|
20240830,140200,187240060,7410,7410,7410,7410,1
|
|
20240830,140100,187232650,7410,7430,7430,7390,72
|
|
20240830,140000,186699080,7430,7430,7430,7430,0
|
|
20240830,135900,186699080,7430,7430,7430,7430,0
|
|
20240830,135800,186699080,7430,7430,7430,7430,113
|
|
20240830,135700,185859490,7430,7450,7450,7430,146
|
|
20240830,135600,184773250,7460,7460,7460,7460,2
|
|
20240830,135500,184758330,7470,7480,7480,7470,67
|
|
20240830,135400,184257190,7520,7520,7520,7520,0
|
|
20240830,135300,184257190,7520,7520,7520,7520,0
|
|
20240830,135200,184257190,7520,7520,7520,7520,0
|
|
20240830,135100,184257190,7520,7520,7520,7520,0
|
|
20240830,135000,184257190,7520,7510,7520,7510,20
|
|
20240830,134900,184106840,7520,7520,7520,7520,0
|
|
20240830,134800,184106840,7520,7520,7520,7520,0
|
|
20240830,134700,184106840,7520,7520,7520,7520,0
|
|
20240830,134600,184106840,7520,7520,7520,7520,0
|
|
20240830,134500,184106840,7520,7520,7520,7520,0
|
|
20240830,134400,184106840,7520,7520,7520,7520,0
|
|
20240830,134300,184106840,7520,7530,7540,7450,61
|
|
20240830,134200,183648380,7560,7520,7570,7470,70
|
|
20240830,134100,183124350,7590,7590,7590,7590,0
|
|
20240830,134000,183124350,7590,7580,7590,7580,29
|
|
20240830,133900,182904420,7590,7590,7590,7590,0
|
|
20240830,133800,182904420,7590,7590,7590,7590,0
|
|
20240830,133700,182904420,7590,7580,7590,7580,20
|
|
20240830,133600,182752640,7490,7490,7490,7490,0
|
|
20240830,133500,182752640,7490,7590,7590,7490,2
|
|
20240830,133400,182737560,7600,7600,7600,7600,0
|
|
20240830,133300,182737560,7600,7550,7600,7550,154
|
|
20240830,133200,181567500,7530,7480,7530,7470,254
|
|
20240830,133100,179668010,7460,7420,7460,7420,870
|
|
20240830,133000,173198910,7410,7370,7410,7370,91
|
|
20240830,132900,172527030,7330,7410,7410,7330,809
|
|
20240830,132800,166568130,7410,7490,7490,7410,912
|
|
20240830,132700,159799640,7490,7490,7490,7490,106
|
|
20240830,132600,159005700,7530,7530,7530,7530,4
|
|
20240830,132500,158975580,7490,7490,7530,7480,259
|
|
20240830,132400,157037300,7540,7530,7540,7530,124
|
|
20240830,132300,156103570,7530,7540,7540,7440,196
|
|
20240830,132200,154637480,7530,7550,7550,7500,244
|
|
20240830,132100,152805700,7550,7550,7560,7510,247
|
|
20240830,132000,150948750,7560,7740,7760,7560,4142
|
|
20240830,131900,119159110,7770,7770,7770,7770,0
|
|
20240830,131800,119159110,7770,7770,7770,7770,0
|
|
20240830,131700,119159110,7770,7490,7770,7490,1001
|
|
20240830,131600,111478210,7490,7410,7490,7410,2078
|
|
20240830,131500,95920040,7400,7400,7400,7400,36
|
|
20240830,131400,95653640,7400,7400,7400,7400,511
|
|
20240830,131300,91872240,7400,7340,7400,7340,3766
|
|
20240830,131200,64160210,7340,7300,7340,7300,727
|
|
20240830,131100,58835570,7300,7290,7300,7290,116
|
|
20240830,131000,57989740,7290,7290,7290,7290,0
|
|
20240830,130900,57989740,7290,7290,7290,7290,0
|
|
20240830,130800,57989740,7290,7290,7290,7290,1001
|
|
20240830,130700,50692450,7310,7310,7310,7310,0
|
|
20240830,130600,50692450,7310,7310,7310,7310,0
|
|
20240830,130500,50692450,7310,7310,7310,7310,0
|
|
20240830,130400,50692450,7310,7290,7310,7290,698
|
|
20240830,130300,45604010,7290,7290,7290,7290,303
|
|
20240830,130200,43395140,7230,7230,7230,7230,0
|
|
20240830,130100,43395140,7230,7230,7230,7230,0
|
|
20240830,130000,43395140,7230,7230,7230,7230,0
|
|
20240830,125900,43395140,7230,7230,7230,7230,0
|
|
20240830,125800,43395140,7230,7230,7230,7230,31
|
|
20240830,125700,43171010,7290,7290,7290,7290,0
|
|
20240830,125600,43171010,7290,7290,7290,7290,0
|
|
20240830,125500,43171010,7290,7290,7290,7290,0
|
|
20240830,125400,43171010,7290,7290,7290,7290,2
|
|
20240830,125300,43156430,7230,7230,7230,7230,0
|
|
20240830,125200,43156430,7230,7230,7230,7230,500
|
|
20240830,125100,39541430,7290,7290,7290,7290,0
|
|
20240830,125000,39541430,7290,7290,7290,7290,31
|
|
20240830,124900,39315440,7290,7290,7290,7290,1
|
|
20240830,124800,39308150,7230,7230,7230,7230,0
|
|
20240830,124700,39308150,7230,7230,7230,7230,0
|
|
20240830,124600,39308150,7230,7230,7230,7230,0
|
|
20240830,124500,39308150,7230,7230,7230,7230,0
|
|
20240830,124400,39308150,7230,7230,7230,7230,0
|
|
20240830,124300,39308150,7230,7230,7230,7230,0
|
|
20240830,124200,39308150,7230,7230,7230,7230,0
|
|
20240830,124100,39308150,7230,7230,7230,7230,0
|
|
20240830,124000,39308150,7230,7230,7230,7230,0
|
|
20240830,123900,39308150,7230,7280,7280,7230,102
|
|
20240830,123800,38569990,7290,7290,7290,7290,0
|
|
20240830,123700,38569990,7290,7290,7290,7290,0
|
|
20240830,123600,38569990,7290,7290,7290,7290,0
|
|
20240830,123500,38569990,7290,7290,7290,7290,0
|
|
20240830,123400,38569990,7290,7290,7290,7290,0
|
|
20240830,123300,38569990,7290,7290,7290,7290,0
|
|
20240830,123200,38569990,7290,7290,7290,7290,0
|
|
20240830,123100,38569990,7290,7290,7290,7290,0
|
|
20240830,123000,38569990,7290,7290,7290,7290,0
|
|
20240830,122900,38569990,7290,7290,7290,7290,0
|
|
20240830,122800,38569990,7290,7240,7290,7240,5
|
|
20240830,122700,38533740,7240,7190,7240,7190,162
|
|
20240830,122600,37362020,7190,7190,7190,7190,0
|
|
20240830,122500,37362020,7190,7190,7190,7190,0
|
|
20240830,122400,37362020,7190,7190,7190,7190,0
|
|
20240830,122300,37362020,7190,7190,7190,7190,0
|
|
20240830,122200,37362020,7190,7190,7190,7190,0
|
|
20240830,122100,37362020,7190,7190,7190,7190,0
|
|
20240830,122000,37362020,7190,7190,7190,7190,0
|
|
20240830,121900,37362020,7190,7190,7190,7190,0
|
|
20240830,121800,37362020,7190,7190,7190,7190,39
|
|
20240830,121700,37081610,7140,7140,7140,7140,0
|
|
20240830,121600,37081610,7140,7140,7140,7140,0
|
|
20240830,121500,37081610,7140,7140,7140,7140,0
|
|
20240830,121400,37081610,7140,7140,7140,7140,0
|
|
20240830,121300,37081610,7140,7140,7140,7140,0
|
|
20240830,121200,37081610,7140,7140,7140,7140,0
|
|
20240830,121100,37081610,7140,7140,7140,7140,0
|
|
20240830,121000,37081610,7140,7140,7140,7140,0
|
|
20240830,120900,37081610,7140,7140,7140,7140,0
|
|
20240830,120800,37081610,7140,7140,7140,7140,0
|
|
20240830,120700,37081610,7140,7140,7140,7140,100
|
|
20240830,120600,36367610,7140,7140,7140,7140,0
|
|
20240830,120500,36367610,7140,7140,7140,7140,0
|
|
20240830,120400,36367610,7140,7140,7140,7140,0
|
|
20240830,120300,36367610,7140,7140,7140,7140,0
|
|
20240830,120200,36367610,7140,7140,7140,7140,0
|
|
20240830,120100,36367610,7140,7140,7140,7140,0
|
|
20240830,120000,36367610,7140,7140,7140,7140,0
|
|
20240830,115900,36367610,7140,7190,7190,7140,781
|
|
20240830,115800,30775940,7230,7230,7230,7230,0
|
|
20240830,115700,30775940,7230,7230,7230,7230,0
|
|
20240830,115600,30775940,7230,7230,7230,7230,0
|
|
20240830,115500,30775940,7230,7230,7230,7230,0
|
|
20240830,115400,30775940,7230,7230,7230,7230,19
|
|
20240830,115300,30638570,7230,7230,7230,7230,0
|
|
20240830,115200,30638570,7230,7250,7250,7230,1000
|
|
20240830,115100,23407280,7230,7230,7230,7230,100
|
|
20240830,115000,22684280,7300,7300,7300,7300,0
|
|
20240830,114900,22684280,7300,7300,7300,7300,0
|
|
20240830,114800,22684280,7300,7300,7300,7300,0
|
|
20240830,114700,22684280,7300,7280,7300,7280,58
|
|
20240830,114600,22260900,7230,7230,7230,7230,0
|
|
20240830,114500,22260900,7230,7230,7230,7230,0
|
|
20240830,114400,22260900,7230,7230,7230,7230,0
|
|
20240830,114300,22260900,7230,7230,7230,7230,0
|
|
20240830,114200,22260900,7230,7230,7230,7230,0
|
|
20240830,114100,22260900,7230,7230,7230,7230,0
|
|
20240830,114000,22260900,7230,7230,7230,7230,70
|
|
20240830,113900,21754800,7230,7230,7230,7230,0
|
|
20240830,113800,21754800,7230,7230,7230,7230,0
|
|
20240830,113700,21754800,7230,7230,7230,7230,0
|
|
20240830,113600,21754800,7230,7230,7230,7230,0
|
|
20240830,113500,21754800,7230,7230,7230,7230,0
|
|
20240830,113400,21754800,7230,7230,7230,7230,0
|
|
20240830,113300,21754800,7230,7230,7230,7230,0
|
|
20240830,113200,21754800,7230,7230,7230,7230,0
|
|
20240830,113100,21754800,7230,7230,7230,7230,0
|
|
20240830,113000,21754800,7230,7230,7230,7230,0
|
|
20240830,112900,21754800,7230,7230,7230,7230,0
|
|
20240830,112800,21754800,7230,7230,7230,7230,0
|
|
20240830,112700,21754800,7230,7230,7230,7230,0
|
|
20240830,112600,21754800,7230,7230,7230,7230,0
|
|
20240830,112500,21754800,7230,7230,7230,7230,0
|
|
20240830,112400,21754800,7230,7230,7230,7230,11
|
|
20240830,112300,21675270,7310,7310,7310,7310,0
|
|
20240830,112200,21675270,7310,7310,7310,7310,0
|
|
20240830,112100,21675270,7310,7310,7310,7310,0
|
|
20240830,112000,21675270,7310,7310,7310,7310,0
|
|
20240830,111900,21675270,7310,7310,7310,7310,0
|
|
20240830,111800,21675270,7310,7310,7310,7310,0
|
|
20240830,111700,21675270,7310,7310,7310,7310,0
|
|
20240830,111600,21675270,7310,7310,7310,7310,0
|
|
20240830,111500,21675270,7310,7310,7310,7310,0
|
|
20240830,111400,21675270,7310,7310,7310,7310,0
|
|
20240830,111300,21675270,7310,7310,7310,7310,0
|
|
20240830,111200,21675270,7310,7310,7310,7310,0
|
|
20240830,111100,21675270,7310,7310,7310,7310,0
|
|
20240830,111000,21675270,7310,7310,7310,7310,0
|
|
20240830,110900,21675270,7310,7310,7310,7310,0
|
|
20240830,110800,21675270,7310,7310,7310,7310,0
|
|
20240830,110700,21675270,7310,7310,7310,7310,0
|
|
20240830,110600,21675270,7310,7290,7310,7290,57
|
|
20240830,110500,21259710,7280,7280,7280,7280,0
|
|
20240830,110400,21259710,7280,7280,7280,7280,58
|
|
20240830,110300,20837470,7280,7280,7280,7280,1
|
|
20240830,110200,20830190,7300,7300,7300,7300,0
|
|
20240830,110100,20830190,7300,7300,7300,7300,0
|
|
20240830,110000,20830190,7300,7300,7300,7300,0
|
|
20240830,105900,20830190,7300,7300,7300,7300,0
|
|
20240830,105800,20830190,7300,7300,7300,7300,0
|
|
20240830,105700,20830190,7300,7300,7300,7300,0
|
|
20240830,105600,20830190,7300,7300,7300,7300,0
|
|
20240830,105500,20830190,7300,7300,7300,7300,0
|
|
20240830,105400,20830190,7300,7300,7300,7300,0
|
|
20240830,105300,20830190,7300,7300,7300,7300,0
|
|
20240830,105200,20830190,7300,7300,7300,7300,0
|
|
20240830,105100,20830190,7300,7300,7300,7300,0
|
|
20240830,105000,20830190,7300,7300,7300,7300,0
|
|
20240830,104900,20830190,7300,7300,7300,7300,0
|
|
20240830,104800,20830190,7300,7300,7300,7300,0
|
|
20240830,104700,20830190,7300,7300,7300,7300,0
|
|
20240830,104600,20830190,7300,7300,7300,7300,0
|
|
20240830,104500,20830190,7300,7300,7300,7300,0
|
|
20240830,104400,20830190,7300,7300,7300,7300,0
|
|
20240830,104300,20830190,7300,7300,7300,7300,0
|
|
20240830,104200,20830190,7300,7300,7300,7300,0
|
|
20240830,104100,20830190,7300,7300,7300,7300,0
|
|
20240830,104000,20830190,7300,7300,7300,7300,0
|
|
20240830,103900,20830190,7300,7300,7300,7300,0
|
|
20240830,103800,20830190,7300,7300,7300,7300,0
|
|
20240830,103700,20830190,7300,7300,7300,7300,0
|
|
20240830,103600,20830190,7300,7300,7300,7300,1
|
|
20240830,103500,20822890,7320,7320,7320,7320,0
|
|
20240830,103400,20822890,7320,7320,7320,7320,0
|
|
20240830,103300,20822890,7320,7320,7320,7320,0
|
|
20240830,103200,20822890,7320,7320,7320,7320,0
|
|
20240830,103100,20822890,7320,7320,7320,7320,0
|
|
20240830,103000,20822890,7320,7320,7320,7320,0
|
|
20240830,102900,20822890,7320,7320,7320,7320,0
|
|
20240830,102800,20822890,7320,7320,7320,7320,0
|
|
20240830,102700,20822890,7320,7320,7320,7320,0
|
|
20240830,102600,20822890,7320,7320,7320,7320,0
|
|
20240830,102500,20822890,7320,7320,7320,7320,0
|
|
20240830,102400,20822890,7320,7230,7320,7230,95
|
|
20240830,102300,20132410,7230,7230,7230,7230,0
|
|
20240830,102200,20132410,7230,7230,7230,7230,0
|
|
20240830,102100,20132410,7230,7230,7230,7230,0
|
|
20240830,102000,20132410,7230,7230,7230,7230,0
|
|
20240830,101900,20132410,7230,7230,7230,7230,0
|
|
20240830,101800,20132410,7230,7230,7230,7230,32
|
|
20240830,101700,19901050,7230,7230,7230,7230,0
|
|
20240830,101600,19901050,7230,7230,7230,7230,0
|
|
20240830,101500,19901050,7230,7230,7230,7230,0
|
|
20240830,101400,19901050,7230,7230,7230,7230,200
|
|
20240830,101300,18455050,7230,7230,7230,7230,0
|
|
20240830,101200,18455050,7230,7230,7230,7230,60
|
|
20240830,101100,18021250,7230,7220,7230,7200,908
|
|
20240830,101000,11462110,7230,7230,7230,7230,92
|
|
20240830,100900,10796950,7250,7270,7270,7250,40
|
|
20240830,100800,10506810,7270,7270,7270,7270,16
|
|
20240830,100700,10390490,7320,7320,7320,7320,0
|
|
20240830,100600,10390490,7320,7320,7320,7320,13
|
|
20240830,100500,10295330,7340,7340,7340,7340,0
|
|
20240830,100400,10295330,7340,7320,7340,7320,30
|
|
20240830,100300,10075160,7340,7250,7340,7250,824
|
|
20240830,100200,4095860,7270,7270,7270,7270,1
|
|
20240830,100100,4088590,7250,7250,7250,7250,0
|
|
20240830,100000,4088590,7250,7250,7250,7250,0
|
|
20240830,095900,4088590,7250,7250,7250,7250,0
|
|
20240830,095800,4088590,7250,7250,7250,7250,0
|
|
20240830,095700,4088590,7250,7250,7250,7250,0
|
|
20240830,095600,4088590,7250,7250,7250,7250,0
|
|
20240830,095500,4088590,7250,7250,7250,7250,0
|
|
20240830,095400,4088590,7250,7250,7250,7250,0
|
|
20240830,095300,4088590,7250,7250,7250,7250,0
|
|
20240830,095200,4088590,7250,7250,7250,7250,0
|
|
20240830,095100,4088590,7250,7250,7250,7250,0
|
|
20240830,095000,4088590,7250,7250,7250,7250,0
|
|
20240830,094900,4088590,7250,7250,7250,7250,61
|
|
20240830,094800,3646340,7250,7250,7250,7250,0
|
|
20240830,094700,3646340,7250,7250,7250,7250,0
|
|
20240830,094600,3646340,7250,7250,7250,7250,0
|
|
20240830,094500,3646340,7250,7250,7250,7250,0
|
|
20240830,094400,3646340,7250,7240,7250,7240,2
|
|
20240830,094300,3631850,7250,7250,7250,7250,0
|
|
20240830,094200,3631850,7250,7250,7250,7250,0
|
|
20240830,094100,3631850,7250,7250,7250,7250,0
|
|
20240830,094000,3631850,7250,7250,7250,7250,0
|
|
20240830,093900,3631850,7250,7250,7250,7250,3
|
|
20240830,093800,3610100,7250,7250,7250,7250,0
|
|
20240830,093700,3610100,7250,7250,7250,7250,0
|
|
20240830,093600,3610100,7250,7250,7250,7250,0
|
|
20240830,093500,3610100,7250,7250,7250,7250,0
|
|
20240830,093400,3610100,7250,7250,7250,7250,0
|
|
20240830,093300,3610100,7250,7250,7250,7250,0
|
|
20240830,093200,3610100,7250,7250,7250,7250,0
|
|
20240830,093100,3610100,7250,7250,7250,7250,0
|
|
20240830,093000,3610100,7250,7250,7250,7250,0
|
|
20240830,092900,3610100,7250,7250,7250,7250,0
|
|
20240830,092800,3610100,7250,7250,7250,7250,10
|
|
20240830,092700,3537600,7270,7270,7270,7270,0
|
|
20240830,092600,3537600,7270,7270,7270,7270,0
|
|
20240830,092500,3537600,7270,7240,7270,7240,69
|
|
20240830,092400,3037850,7240,7240,7240,7240,0
|
|
20240830,092300,3037850,7240,7200,7240,7200,39
|
|
20240830,092200,2756310,7200,7200,7200,7200,15
|
|
20240830,092100,2648310,7200,7200,7200,7200,57
|
|
20240830,092000,2237910,7200,7200,7200,7200,50
|
|
20240830,091900,1877910,7200,7200,7200,7200,0
|
|
20240830,091800,1877910,7200,7200,7200,7200,0
|
|
20240830,091700,1877910,7200,7200,7200,7200,4
|
|
20240830,091600,1849110,7200,7200,7200,7200,0
|
|
20240830,091500,1849110,7200,7200,7200,7200,0
|
|
20240830,091400,1849110,7200,7200,7200,7200,0
|
|
20240830,091300,1849110,7200,7200,7200,7200,0
|
|
20240830,091200,1849110,7200,7200,7200,7200,0
|
|
20240830,091100,1849110,7200,7200,7200,7200,20
|
|
20240830,091000,1705110,7200,7200,7200,7200,0
|
|
20240830,090900,1705110,7200,7200,7200,7200,1
|
|
20240830,090800,1697910,7200,7200,7200,7200,0
|
|
20240830,090700,1697910,7200,7170,7200,7170,13
|
|
20240830,090600,1604670,7170,7140,7170,7140,34
|
|
20240830,090500,1361790,7130,7130,7130,7130,0
|
|
20240830,090400,1361790,7130,7130,7140,7130,176
|
|
20240830,090300,106830,7130,7130,7130,7130,0
|
|
20240830,090200,106830,7130,7130,7130,7130,1
|
|
20240830,090100,99700,7130,7130,7130,7130,12
|
|
20240830,090000,14140,7070,7070,7070,7070,2
|