605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,190200,45777320,17050,17050,17050,17050,32
|
|
20240829,190100,45777320,17050,17050,17050,17050,0
|
|
20240829,190000,45777320,17050,17050,17050,17050,0
|
|
20240829,185900,45777320,17050,17050,17050,17050,0
|
|
20240829,185800,45777320,17050,17050,17050,17050,0
|
|
20240829,185700,45777320,17050,17050,17050,17050,0
|
|
20240829,185600,45777320,17050,17050,17050,17050,0
|
|
20240829,185500,45777320,17050,17050,17050,17050,0
|
|
20240829,185400,45777320,17050,17050,17050,17050,0
|
|
20240829,185300,45777320,17050,17050,17050,17050,0
|
|
20240829,185200,45777320,17050,17050,17050,17050,0
|
|
20240829,185100,45777320,17050,17050,17050,17050,0
|
|
20240829,185000,45777320,17050,17050,17050,17050,0
|
|
20240829,184900,45777320,17050,17050,17050,17050,0
|
|
20240829,184800,45777320,17050,17050,17050,17050,0
|
|
20240829,184700,45777320,17050,17050,17050,17050,0
|
|
20240829,184600,45777320,17050,17050,17050,17050,0
|
|
20240829,184500,45777320,17050,17050,17050,17050,0
|
|
20240829,184400,45777320,17050,17050,17050,17050,0
|
|
20240829,184300,45777320,17050,17050,17050,17050,0
|
|
20240829,184200,45777320,17050,17050,17050,17050,0
|
|
20240829,184100,45777320,17050,17050,17050,17050,0
|
|
20240829,184000,45777320,17050,17050,17050,17050,0
|
|
20240829,183900,45777320,17050,17050,17050,17050,0
|
|
20240829,183800,45777320,17050,17050,17050,17050,0
|
|
20240829,183700,45777320,17050,17050,17050,17050,0
|
|
20240829,183600,45777320,17050,17050,17050,17050,0
|
|
20240829,183500,45777320,17050,17050,17050,17050,0
|
|
20240829,183400,45777320,17050,17050,17050,17050,0
|
|
20240829,183300,45777320,17050,17050,17050,17050,0
|
|
20240829,183200,45777320,17050,17050,17050,17050,32
|
|
20240829,183100,45777320,17050,17050,17050,17050,0
|
|
20240829,183000,45777320,17050,17050,17050,17050,0
|
|
20240829,182900,45777320,17050,17050,17050,17050,0
|
|
20240829,182800,45777320,17050,17050,17050,17050,0
|
|
20240829,182700,45777320,17050,17050,17050,17050,0
|
|
20240829,182600,45777320,17050,17050,17050,17050,0
|
|
20240829,182500,45777320,17050,17050,17050,17050,0
|
|
20240829,182400,45777320,17050,17050,17050,17050,0
|
|
20240829,182300,45777320,17050,17050,17050,17050,0
|
|
20240829,182200,45777320,17050,17050,17050,17050,0
|
|
20240829,182100,45777320,17050,17050,17050,17050,0
|
|
20240829,182000,45777320,17050,17050,17050,17050,0
|
|
20240829,181900,45777320,17050,17050,17050,17050,0
|
|
20240829,181800,45777320,17050,17050,17050,17050,0
|
|
20240829,181700,45777320,17050,17050,17050,17050,0
|
|
20240829,181600,45777320,17050,17050,17050,17050,0
|
|
20240829,181500,45777320,17050,17050,17050,17050,0
|
|
20240829,181400,45777320,17050,17050,17050,17050,0
|
|
20240829,181300,45777320,17050,17050,17050,17050,0
|
|
20240829,181200,45777320,17050,17050,17050,17050,0
|
|
20240829,181100,45777320,17050,17050,17050,17050,0
|
|
20240829,181000,45777320,17050,17050,17050,17050,0
|
|
20240829,180900,45777320,17050,17050,17050,17050,0
|
|
20240829,180800,45777320,17050,17050,17050,17050,0
|
|
20240829,180700,45777320,17050,17050,17050,17050,0
|
|
20240829,180600,45777320,17050,17050,17050,17050,0
|
|
20240829,180500,45777320,17050,17050,17050,17050,0
|
|
20240829,180400,45777320,17050,17050,17050,17050,0
|
|
20240829,180300,45777320,17050,17050,17050,17050,0
|
|
20240829,180200,45777320,17050,17050,17050,17050,32
|
|
20240829,180100,45777320,17050,17050,17050,17050,0
|
|
20240829,180000,45777320,17050,17050,17050,17050,0
|
|
20240829,175900,45777320,17050,17050,17050,17050,0
|
|
20240829,175800,45777320,17050,17050,17050,17050,0
|
|
20240829,175700,45777320,17050,17050,17050,17050,0
|
|
20240829,175600,45777320,17050,17050,17050,17050,0
|
|
20240829,175500,45777320,17050,17050,17050,17050,0
|
|
20240829,175400,45777320,17050,17050,17050,17050,0
|
|
20240829,175300,45777320,17050,17050,17050,17050,0
|
|
20240829,175200,45777320,17050,17050,17050,17050,0
|
|
20240829,175100,45777320,17050,17050,17050,17050,0
|
|
20240829,175000,45777320,17050,17050,17050,17050,0
|
|
20240829,174900,45777320,17050,17050,17050,17050,0
|
|
20240829,174800,45777320,17050,17050,17050,17050,0
|
|
20240829,174700,45777320,17050,17050,17050,17050,0
|
|
20240829,174600,45777320,17050,17050,17050,17050,0
|
|
20240829,174500,45777320,17050,17050,17050,17050,0
|
|
20240829,174400,45777320,17050,17050,17050,17050,0
|
|
20240829,174300,45777320,17050,17050,17050,17050,0
|
|
20240829,174200,45777320,17050,17050,17050,17050,0
|
|
20240829,174100,45777320,17050,17050,17050,17050,0
|
|
20240829,174000,45777320,17050,17050,17050,17050,0
|
|
20240829,173900,45777320,17050,17050,17050,17050,0
|
|
20240829,173800,45777320,17050,17050,17050,17050,0
|
|
20240829,173700,45777320,17050,17050,17050,17050,0
|
|
20240829,173600,45777320,17050,17050,17050,17050,0
|
|
20240829,173500,45777320,17050,17050,17050,17050,0
|
|
20240829,173400,45777320,17050,17050,17050,17050,0
|
|
20240829,173300,45777320,17050,17050,17050,17050,0
|
|
20240829,173200,45777320,17050,17050,17050,17050,32
|
|
20240829,173100,45777320,17050,17050,17050,17050,0
|
|
20240829,173000,45777320,17050,17050,17050,17050,0
|
|
20240829,172900,45777320,17050,17050,17050,17050,0
|
|
20240829,172800,45777320,17050,17050,17050,17050,0
|
|
20240829,172700,45777320,17050,17050,17050,17050,0
|
|
20240829,172600,45777320,17050,17050,17050,17050,0
|
|
20240829,172500,45777320,17050,17050,17050,17050,0
|
|
20240829,172400,45777320,17050,17050,17050,17050,0
|
|
20240829,172300,45777320,17050,17050,17050,17050,0
|
|
20240829,172200,45777320,17050,17050,17050,17050,0
|
|
20240829,172100,45777320,17050,17050,17050,17050,0
|
|
20240829,172000,45777320,17050,17050,17050,17050,0
|
|
20240829,171900,45777320,17050,17050,17050,17050,0
|
|
20240829,171800,45777320,17050,17050,17050,17050,0
|
|
20240829,171700,45777320,17050,17050,17050,17050,0
|
|
20240829,171600,45777320,17050,17050,17050,17050,0
|
|
20240829,171500,45777320,17050,17050,17050,17050,0
|
|
20240829,171400,45777320,17050,17050,17050,17050,0
|
|
20240829,171300,45777320,17050,17050,17050,17050,0
|
|
20240829,171200,45777320,17050,17050,17050,17050,0
|
|
20240829,171100,45777320,17050,17050,17050,17050,0
|
|
20240829,171000,45777320,17050,17050,17050,17050,0
|
|
20240829,170900,45777320,17050,17050,17050,17050,0
|
|
20240829,170800,45777320,17050,17050,17050,17050,0
|
|
20240829,170700,45777320,17050,17050,17050,17050,0
|
|
20240829,170600,45777320,17050,17050,17050,17050,0
|
|
20240829,170500,45777320,17050,17050,17050,17050,0
|
|
20240829,170400,45777320,17050,17050,17050,17050,0
|
|
20240829,170300,45777320,17050,17050,17050,17050,0
|
|
20240829,170200,45777320,17050,17050,17050,17050,32
|
|
20240829,170100,45777320,17050,17050,17050,17050,0
|
|
20240829,170000,45777320,17050,17050,17050,17050,0
|
|
20240829,165900,45777320,17050,17050,17050,17050,0
|
|
20240829,165800,45777320,17050,17050,17050,17050,0
|
|
20240829,165700,45777320,17050,17050,17050,17050,0
|
|
20240829,165600,45777320,17050,17050,17050,17050,0
|
|
20240829,165500,45777320,17050,17050,17050,17050,0
|
|
20240829,165400,45777320,17050,17050,17050,17050,0
|
|
20240829,165300,45777320,17050,17050,17050,17050,0
|
|
20240829,165200,45777320,17050,17050,17050,17050,0
|
|
20240829,165100,45777320,17050,17050,17050,17050,0
|
|
20240829,165000,45777320,17050,17050,17050,17050,0
|
|
20240829,164900,45777320,17050,17050,17050,17050,0
|
|
20240829,164800,45777320,17050,17050,17050,17050,0
|
|
20240829,164700,45777320,17050,17050,17050,17050,0
|
|
20240829,164600,45777320,17050,17050,17050,17050,0
|
|
20240829,164500,45777320,17050,17050,17050,17050,0
|
|
20240829,164400,45777320,17050,17050,17050,17050,0
|
|
20240829,164300,45777320,17050,17050,17050,17050,0
|
|
20240829,164200,45777320,17050,17050,17050,17050,0
|
|
20240829,164100,45777320,17050,17050,17050,17050,0
|
|
20240829,164000,45777320,17050,17050,17050,17050,0
|
|
20240829,163900,45777320,17050,17050,17050,17050,0
|
|
20240829,163800,45777320,17050,17050,17050,17050,0
|
|
20240829,163700,45777320,17050,17050,17050,17050,0
|
|
20240829,163600,45777320,17050,17050,17050,17050,0
|
|
20240829,163500,45777320,17050,17050,17050,17050,0
|
|
20240829,163400,45777320,17050,17050,17050,17050,0
|
|
20240829,163300,45777320,17050,17050,17050,17050,0
|
|
20240829,163200,45777320,17050,17050,17050,17050,32
|
|
20240829,163100,45777320,17050,17050,17050,17050,0
|
|
20240829,163000,45777320,17050,17050,17050,17050,0
|
|
20240829,162900,45777320,17050,17050,17050,17050,0
|
|
20240829,162800,45777320,17050,17050,17050,17050,0
|
|
20240829,162700,45777320,17050,17050,17050,17050,0
|
|
20240829,162600,45777320,17050,17050,17050,17050,0
|
|
20240829,162500,45777320,17050,17050,17050,17050,0
|
|
20240829,162400,45777320,17050,17050,17050,17050,0
|
|
20240829,162300,45777320,17050,17050,17050,17050,0
|
|
20240829,162200,45777320,17050,17050,17050,17050,0
|
|
20240829,162100,45777320,17050,17050,17050,17050,0
|
|
20240829,162000,45777320,17050,17050,17050,17050,0
|
|
20240829,161900,45777320,17050,17050,17050,17050,0
|
|
20240829,161800,45777320,17050,17050,17050,17050,0
|
|
20240829,161700,45777320,17050,17050,17050,17050,0
|
|
20240829,161600,45777320,17050,17050,17050,17050,0
|
|
20240829,161500,45777320,17050,17050,17050,17050,0
|
|
20240829,161400,45777320,17050,17050,17050,17050,0
|
|
20240829,161300,45777320,17050,17050,17050,17050,0
|
|
20240829,161200,45777320,17050,17050,17050,17050,0
|
|
20240829,161100,45777320,17050,17050,17050,17050,0
|
|
20240829,161000,45777320,17050,17050,17050,17050,0
|
|
20240829,160900,45777320,17050,17050,17050,17050,0
|
|
20240829,160800,45777320,17050,17050,17050,17050,0
|
|
20240829,160700,45777320,17050,17050,17050,17050,0
|
|
20240829,160600,45777320,17050,17050,17050,17050,0
|
|
20240829,160500,45777320,17050,17050,17050,17050,0
|
|
20240829,160400,45777320,17050,17050,17050,17050,0
|
|
20240829,160300,45777320,17050,17050,17050,17050,0
|
|
20240829,160200,45777320,17050,17050,17050,17050,32
|
|
20240829,160100,45777320,17050,17050,17050,17050,0
|
|
20240829,160000,45777320,17050,17050,17050,17050,0
|
|
20240829,155900,45777320,17050,17050,17050,17050,0
|
|
20240829,155800,45777320,17050,17050,17050,17050,0
|
|
20240829,155700,45777320,17050,17050,17050,17050,0
|
|
20240829,155600,45777320,17050,17050,17050,17050,0
|
|
20240829,155500,45777320,17050,17050,17050,17050,0
|
|
20240829,155400,45777320,17050,17050,17050,17050,0
|
|
20240829,155300,45777320,17050,17050,17050,17050,0
|
|
20240829,155200,45777320,17050,17050,17050,17050,0
|
|
20240829,155100,45777320,17050,17050,17050,17050,0
|
|
20240829,155000,45777320,17050,17050,17050,17050,0
|
|
20240829,154900,45777320,17050,17050,17050,17050,0
|
|
20240829,154800,45777320,17050,17050,17050,17050,0
|
|
20240829,154700,45777320,17050,17050,17050,17050,0
|
|
20240829,154600,45777320,17050,17050,17050,17050,0
|
|
20240829,154500,45777320,17050,17050,17050,17050,0
|
|
20240829,154400,45777320,17050,17050,17050,17050,0
|
|
20240829,154300,45777320,17050,17050,17050,17050,0
|
|
20240829,154200,45777320,17050,17050,17050,17050,0
|
|
20240829,154100,45777320,17050,17050,17050,17050,0
|
|
20240829,154000,45777320,17050,17050,17050,17050,0
|
|
20240829,153900,45777320,17050,17050,17050,17050,0
|
|
20240829,153800,45777320,17050,17050,17050,17050,0
|
|
20240829,153700,45777320,17050,17050,17050,17050,0
|
|
20240829,153600,45777320,17050,17050,17050,17050,0
|
|
20240829,153500,45777320,17050,17050,17050,17050,0
|
|
20240829,153400,45777320,17050,17050,17050,17050,0
|
|
20240829,153300,45777320,17050,17050,17050,17050,0
|
|
20240829,153200,45777320,17050,17050,17050,17050,32
|
|
20240829,153100,45777320,17050,17050,17050,17050,0
|
|
20240829,153000,45777320,17050,17050,17050,17050,32
|
|
20240829,152900,45231720,17000,17000,17000,17000,0
|
|
20240829,152800,45231720,17000,17000,17000,17000,0
|
|
20240829,152700,45231720,17000,17000,17000,17000,0
|
|
20240829,152600,45231720,17000,17000,17000,17000,0
|
|
20240829,152500,45231720,17000,17000,17000,17000,0
|
|
20240829,152400,45231720,17000,17000,17000,17000,0
|
|
20240829,152300,45231720,17000,17000,17000,17000,0
|
|
20240829,152200,45231720,17000,17000,17000,17000,0
|
|
20240829,152100,45231720,17000,17000,17000,17000,0
|
|
20240829,152000,45231720,17000,17000,17000,17000,0
|
|
20240829,151900,45231720,17000,17000,17000,17000,0
|
|
20240829,151800,45231720,17000,17000,17000,17000,100
|
|
20240829,151700,43531720,17000,17000,17000,17000,0
|
|
20240829,151600,43531720,17000,17000,17000,17000,12
|
|
20240829,151500,43327720,17000,17000,17000,17000,0
|
|
20240829,151400,43327720,17000,17000,17000,17000,0
|
|
20240829,151300,43327720,17000,17000,17000,17000,6
|
|
20240829,151200,43225720,17000,17000,17000,17000,0
|
|
20240829,151100,43225720,17000,17000,17000,17000,0
|
|
20240829,151000,43225720,17000,17000,17000,17000,0
|
|
20240829,150900,43225720,17000,17000,17000,17000,0
|
|
20240829,150800,43225720,17000,17000,17000,17000,0
|
|
20240829,150700,43225720,17000,17000,17000,17000,0
|
|
20240829,150600,43225720,17000,17000,17000,17000,0
|
|
20240829,150500,43225720,17000,17000,17000,17000,0
|
|
20240829,150400,43225720,17000,17000,17000,17000,0
|
|
20240829,150300,43225720,17000,17000,17000,17000,0
|
|
20240829,150200,43225720,17000,17000,17000,17000,0
|
|
20240829,150100,43225720,17000,17000,17000,17000,1
|
|
20240829,150000,43208720,17000,17000,17000,17000,0
|
|
20240829,145900,43208720,17000,17000,17000,17000,60
|
|
20240829,145800,42188720,17000,17000,17000,17000,0
|
|
20240829,145700,42188720,17000,17000,17000,17000,0
|
|
20240829,145600,42188720,17000,17000,17000,17000,0
|
|
20240829,145500,42188720,17000,17000,17000,17000,0
|
|
20240829,145400,42188720,17000,17000,17000,17000,0
|
|
20240829,145300,42188720,17000,17000,17000,17000,0
|
|
20240829,145200,42188720,17000,17000,17000,17000,4
|
|
20240829,145100,42120720,17000,17000,17000,17000,0
|
|
20240829,145000,42120720,17000,17000,17000,17000,0
|
|
20240829,144900,42120720,17000,17010,17010,17000,31
|
|
20240829,144800,41593690,17050,17040,17050,17040,50
|
|
20240829,144700,40741210,17050,17050,17050,17050,0
|
|
20240829,144600,40741210,17050,17050,17050,17050,0
|
|
20240829,144500,40741210,17050,17050,17050,17050,0
|
|
20240829,144400,40741210,17050,17050,17050,17050,0
|
|
20240829,144300,40741210,17050,17050,17050,17050,0
|
|
20240829,144200,40741210,17050,17050,17050,17050,0
|
|
20240829,144100,40741210,17050,17050,17050,17050,0
|
|
20240829,144000,40741210,17050,17050,17050,17050,0
|
|
20240829,143900,40741210,17050,17050,17050,17050,2
|
|
20240829,143800,40707110,17050,17050,17050,17050,0
|
|
20240829,143700,40707110,17050,17050,17050,17050,0
|
|
20240829,143600,40707110,17050,17050,17050,17050,0
|
|
20240829,143500,40707110,17050,17050,17050,17050,0
|
|
20240829,143400,40707110,17050,17050,17050,17050,0
|
|
20240829,143300,40707110,17050,17050,17050,17050,0
|
|
20240829,143200,40707110,17050,17050,17050,17050,0
|
|
20240829,143100,40707110,17050,17050,17050,17050,0
|
|
20240829,143000,40707110,17050,17050,17050,17050,0
|
|
20240829,142900,40707110,17050,17050,17050,17050,0
|
|
20240829,142800,40707110,17050,17050,17050,17050,0
|
|
20240829,142700,40707110,17050,17050,17050,17050,18
|
|
20240829,142600,40400210,17010,17010,17010,17010,0
|
|
20240829,142500,40400210,17010,17010,17010,17010,0
|
|
20240829,142400,40400210,17010,17010,17010,17010,0
|
|
20240829,142300,40400210,17010,17010,17010,17010,0
|
|
20240829,142200,40400210,17010,17010,17010,17010,0
|
|
20240829,142100,40400210,17010,17010,17010,17010,0
|
|
20240829,142000,40400210,17010,17010,17010,17010,0
|
|
20240829,141900,40400210,17010,17010,17010,17010,0
|
|
20240829,141800,40400210,17010,17010,17010,17010,0
|
|
20240829,141700,40400210,17010,17010,17010,17010,0
|
|
20240829,141600,40400210,17010,17010,17010,17010,0
|
|
20240829,141500,40400210,17010,17010,17010,17010,0
|
|
20240829,141400,40400210,17010,17010,17010,17010,0
|
|
20240829,141300,40400210,17010,17010,17010,17010,0
|
|
20240829,141200,40400210,17010,17010,17010,17010,0
|
|
20240829,141100,40400210,17010,17010,17010,17010,0
|
|
20240829,141000,40400210,17010,17010,17010,17010,0
|
|
20240829,140900,40400210,17010,17010,17010,17010,0
|
|
20240829,140800,40400210,17010,17010,17010,17010,0
|
|
20240829,140700,40400210,17010,17010,17010,17010,0
|
|
20240829,140600,40400210,17010,17010,17010,17010,0
|
|
20240829,140500,40400210,17010,17010,17010,17010,0
|
|
20240829,140400,40400210,17010,17010,17010,17010,66
|
|
20240829,140300,39277550,17010,17010,17010,17010,2
|
|
20240829,140200,39243530,17010,17010,17010,17010,0
|
|
20240829,140100,39243530,17010,17010,17010,17010,0
|
|
20240829,140000,39243530,17010,17010,17010,17010,0
|
|
20240829,135900,39243530,17010,17010,17010,17010,0
|
|
20240829,135800,39243530,17010,17010,17010,17010,0
|
|
20240829,135700,39243530,17010,17010,17010,17010,133
|
|
20240829,135600,36981200,17010,17010,17010,17010,133
|
|
20240829,135500,34718870,17010,17010,17010,17010,0
|
|
20240829,135400,34718870,17010,17010,17010,17010,0
|
|
20240829,135300,34718870,17010,17010,17010,17010,0
|
|
20240829,135200,34718870,17010,17010,17010,17010,0
|
|
20240829,135100,34718870,17010,17010,17010,17010,0
|
|
20240829,135000,34718870,17010,17010,17010,17010,0
|
|
20240829,134900,34718870,17010,17010,17010,17010,0
|
|
20240829,134800,34718870,17010,17010,17010,17010,0
|
|
20240829,134700,34718870,17010,17010,17010,17010,0
|
|
20240829,134600,34718870,17010,17010,17010,17010,0
|
|
20240829,134500,34718870,17010,17010,17010,17010,0
|
|
20240829,134400,34718870,17010,17010,17010,17010,0
|
|
20240829,134300,34718870,17010,17010,17010,17010,1
|
|
20240829,134200,34701860,17000,17000,17000,17000,0
|
|
20240829,134100,34701860,17000,17000,17000,17000,0
|
|
20240829,134000,34701860,17000,17000,17000,17000,0
|
|
20240829,133900,34701860,17000,17000,17000,17000,0
|
|
20240829,133800,34701860,17000,17000,17000,17000,0
|
|
20240829,133700,34701860,17000,17000,17000,17000,0
|
|
20240829,133600,34701860,17000,17000,17000,17000,0
|
|
20240829,133500,34701860,17000,17000,17000,17000,0
|
|
20240829,133400,34701860,17000,17000,17000,17000,0
|
|
20240829,133300,34701860,17000,17000,17000,17000,0
|
|
20240829,133200,34701860,17000,17000,17000,17000,0
|
|
20240829,133100,34701860,17000,17000,17000,17000,0
|
|
20240829,133000,34701860,17000,17000,17000,17000,0
|
|
20240829,132900,34701860,17000,17000,17000,17000,41
|
|
20240829,132800,34004860,17000,17000,17000,17000,0
|
|
20240829,132700,34004860,17000,17000,17000,17000,0
|
|
20240829,132600,34004860,17000,17000,17000,17000,0
|
|
20240829,132500,34004860,17000,17000,17000,17000,0
|
|
20240829,132400,34004860,17000,17000,17000,17000,0
|
|
20240829,132300,34004860,17000,17000,17000,17000,0
|
|
20240829,132200,34004860,17000,17000,17000,17000,0
|
|
20240829,132100,34004860,17000,17000,17000,17000,0
|
|
20240829,132000,34004860,17000,17000,17000,17000,0
|
|
20240829,131900,34004860,17000,17000,17000,17000,0
|
|
20240829,131800,34004860,17000,17000,17000,17000,0
|
|
20240829,131700,34004860,17000,17000,17000,17000,0
|
|
20240829,131600,34004860,17000,17000,17000,17000,0
|
|
20240829,131500,34004860,17000,17000,17000,17000,0
|
|
20240829,131400,34004860,17000,17000,17000,17000,10
|
|
20240829,131300,33834860,16920,16920,16920,16920,0
|
|
20240829,131200,33834860,16920,16920,16920,16920,0
|
|
20240829,131100,33834860,16920,16930,16930,16920,150
|
|
20240829,131000,31296710,16920,16920,16920,16920,0
|
|
20240829,130900,31296710,16920,16920,16920,16920,0
|
|
20240829,130800,31296710,16920,16920,16920,16920,0
|
|
20240829,130700,31296710,16920,16920,16920,16920,0
|
|
20240829,130600,31296710,16920,16920,16920,16920,0
|
|
20240829,130500,31296710,16920,16920,16920,16920,0
|
|
20240829,130400,31296710,16920,16920,16920,16920,0
|
|
20240829,130300,31296710,16920,16920,16920,16920,0
|
|
20240829,130200,31296710,16920,17040,17040,16920,301
|
|
20240829,130100,26190030,17050,17050,17050,17050,48
|
|
20240829,130000,25371630,17060,17060,17060,17060,0
|
|
20240829,125900,25371630,17060,17060,17060,17060,0
|
|
20240829,125800,25371630,17060,17060,17060,17060,0
|
|
20240829,125700,25371630,17060,17060,17060,17060,0
|
|
20240829,125600,25371630,17060,17060,17060,17060,0
|
|
20240829,125500,25371630,17060,17060,17060,17060,0
|
|
20240829,125400,25371630,17060,17060,17060,17060,0
|
|
20240829,125300,25371630,17060,17060,17060,17060,0
|
|
20240829,125200,25371630,17060,17060,17060,17060,6
|
|
20240829,125100,25269270,17050,17050,17050,17050,0
|
|
20240829,125000,25269270,17050,17050,17050,17050,0
|
|
20240829,124900,25269270,17050,17050,17050,17050,0
|
|
20240829,124800,25269270,17050,17050,17050,17050,0
|
|
20240829,124700,25269270,17050,17050,17050,17050,16
|
|
20240829,124600,24996470,17050,17050,17050,17050,0
|
|
20240829,124500,24996470,17050,17050,17050,17050,0
|
|
20240829,124400,24996470,17050,17050,17050,17050,0
|
|
20240829,124300,24996470,17050,17050,17050,17050,1
|
|
20240829,124200,24979420,17050,17050,17050,17050,0
|
|
20240829,124100,24979420,17050,17050,17050,17050,2
|
|
20240829,124000,24945320,17050,17050,17050,17050,1
|
|
20240829,123900,24928270,17070,17070,17070,17070,0
|
|
20240829,123800,24928270,17070,17070,17070,17070,0
|
|
20240829,123700,24928270,17070,17070,17070,17070,0
|
|
20240829,123600,24928270,17070,17070,17070,17070,0
|
|
20240829,123500,24928270,17070,17050,17070,17050,3
|
|
20240829,123400,24877080,17070,17070,17070,17070,6
|
|
20240829,123300,24774660,17050,17050,17050,17050,0
|
|
20240829,123200,24774660,17050,17050,17050,17050,0
|
|
20240829,123100,24774660,17050,17050,17050,17050,7
|
|
20240829,123000,24655310,17050,17050,17050,17050,0
|
|
20240829,122900,24655310,17050,17050,17050,17050,0
|
|
20240829,122800,24655310,17050,17050,17050,17050,0
|
|
20240829,122700,24655310,17050,17050,17050,17050,0
|
|
20240829,122600,24655310,17050,17050,17050,17050,0
|
|
20240829,122500,24655310,17050,17050,17050,17050,0
|
|
20240829,122400,24655310,17050,17050,17050,17050,0
|
|
20240829,122300,24655310,17050,17050,17050,17050,0
|
|
20240829,122200,24655310,17050,17050,17050,17050,1
|
|
20240829,122100,24638260,17050,17050,17050,17050,0
|
|
20240829,122000,24638260,17050,17050,17050,17050,0
|
|
20240829,121900,24638260,17050,17050,17050,17050,0
|
|
20240829,121800,24638260,17050,17050,17050,17050,0
|
|
20240829,121700,24638260,17050,17050,17050,17050,0
|
|
20240829,121600,24638260,17050,17050,17050,17050,50
|
|
20240829,121500,23785760,17060,17060,17060,17060,0
|
|
20240829,121400,23785760,17060,17060,17060,17060,0
|
|
20240829,121300,23785760,17060,17060,17060,17060,0
|
|
20240829,121200,23785760,17060,17060,17060,17060,0
|
|
20240829,121100,23785760,17060,17060,17060,17060,0
|
|
20240829,121000,23785760,17060,17060,17060,17060,0
|
|
20240829,120900,23785760,17060,17060,17060,17060,0
|
|
20240829,120800,23785760,17060,17060,17060,17060,0
|
|
20240829,120700,23785760,17060,17060,17060,17060,1
|
|
20240829,120600,23768700,17050,17050,17050,17050,0
|
|
20240829,120500,23768700,17050,17050,17050,17050,0
|
|
20240829,120400,23768700,17050,17050,17050,17050,0
|
|
20240829,120300,23768700,17050,17050,17050,17050,149
|
|
20240829,120200,21228250,17050,17050,17050,17050,0
|
|
20240829,120100,21228250,17050,17050,17050,17050,0
|
|
20240829,120000,21228250,17050,17050,17050,17050,0
|
|
20240829,115900,21228250,17050,17050,17050,17050,0
|
|
20240829,115800,21228250,17050,17050,17050,17050,0
|
|
20240829,115700,21228250,17050,17050,17050,17050,0
|
|
20240829,115600,21228250,17050,17050,17050,17050,0
|
|
20240829,115500,21228250,17050,17050,17050,17050,0
|
|
20240829,115400,21228250,17050,17050,17050,17050,25
|
|
20240829,115300,20802000,17050,17050,17050,17050,1
|
|
20240829,115200,20784950,17040,17040,17040,17040,0
|
|
20240829,115100,20784950,17040,17040,17040,17040,0
|
|
20240829,115000,20784950,17040,17040,17040,17040,0
|
|
20240829,114900,20784950,17040,17040,17040,17040,0
|
|
20240829,114800,20784950,17040,17040,17040,17040,0
|
|
20240829,114700,20784950,17040,17040,17040,17040,0
|
|
20240829,114600,20784950,17040,17040,17040,17040,0
|
|
20240829,114500,20784950,17040,17040,17040,17040,0
|
|
20240829,114400,20784950,17040,17040,17040,17040,0
|
|
20240829,114300,20784950,17040,17040,17040,17040,0
|
|
20240829,114200,20784950,17040,17040,17040,17040,0
|
|
20240829,114100,20784950,17040,17040,17040,17040,0
|
|
20240829,114000,20784950,17040,17040,17040,17040,0
|
|
20240829,113900,20784950,17040,17040,17040,17040,0
|
|
20240829,113800,20784950,17040,17040,17040,17040,0
|
|
20240829,113700,20784950,17040,17040,17040,17040,0
|
|
20240829,113600,20784950,17040,17040,17040,17040,0
|
|
20240829,113500,20784950,17040,17040,17040,17040,0
|
|
20240829,113400,20784950,17040,17040,17040,17040,0
|
|
20240829,113300,20784950,17040,17040,17040,17040,0
|
|
20240829,113200,20784950,17040,17040,17040,17040,0
|
|
20240829,113100,20784950,17040,17040,17040,17040,0
|
|
20240829,113000,20784950,17040,17040,17040,17040,0
|
|
20240829,112900,20784950,17040,17040,17040,17040,0
|
|
20240829,112800,20784950,17040,17040,17040,17040,0
|
|
20240829,112700,20784950,17040,17040,17040,17040,0
|
|
20240829,112600,20784950,17040,17040,17040,17040,0
|
|
20240829,112500,20784950,17040,17040,17040,17040,0
|
|
20240829,112400,20784950,17040,17040,17040,17040,0
|
|
20240829,112300,20784950,17040,17040,17040,17040,0
|
|
20240829,112200,20784950,17040,17040,17040,17040,0
|
|
20240829,112100,20784950,17040,17040,17040,17040,0
|
|
20240829,112000,20784950,17040,17040,17040,17040,0
|
|
20240829,111900,20784950,17040,17040,17040,17040,0
|
|
20240829,111800,20784950,17040,17040,17040,17040,0
|
|
20240829,111700,20784950,17040,17040,17040,17040,0
|
|
20240829,111600,20784950,17040,17040,17040,17040,5
|
|
20240829,111500,20699750,17050,17050,17050,17050,0
|
|
20240829,111400,20699750,17050,17050,17050,17050,0
|
|
20240829,111300,20699750,17050,17050,17050,17050,0
|
|
20240829,111200,20699750,17050,17050,17050,17050,0
|
|
20240829,111100,20699750,17050,17050,17050,17050,0
|
|
20240829,111000,20699750,17050,17050,17050,17050,81
|
|
20240829,110900,19318700,17050,17050,17050,17050,0
|
|
20240829,110800,19318700,17050,17050,17050,17050,0
|
|
20240829,110700,19318700,17050,17050,17050,17050,0
|
|
20240829,110600,19318700,17050,17050,17050,17050,0
|
|
20240829,110500,19318700,17050,17050,17050,17050,0
|
|
20240829,110400,19318700,17050,17050,17050,17050,2
|
|
20240829,110300,19284600,17050,17050,17050,17050,0
|
|
20240829,110200,19284600,17050,17050,17050,17050,0
|
|
20240829,110100,19284600,17050,17050,17050,17050,0
|
|
20240829,110000,19284600,17050,17050,17050,17050,0
|
|
20240829,105900,19284600,17050,17060,17060,17050,301
|
|
20240829,105800,14149650,17060,17060,17060,17060,0
|
|
20240829,105700,14149650,17060,17060,17060,17060,0
|
|
20240829,105600,14149650,17060,17060,17060,17060,0
|
|
20240829,105500,14149650,17060,17060,17060,17060,0
|
|
20240829,105400,14149650,17060,17060,17060,17060,0
|
|
20240829,105300,14149650,17060,17060,17060,17060,0
|
|
20240829,105200,14149650,17060,17050,17060,17050,9
|
|
20240829,105100,13996190,17050,17050,17050,17050,0
|
|
20240829,105000,13996190,17050,17050,17050,17050,0
|
|
20240829,104900,13996190,17050,17050,17050,17050,0
|
|
20240829,104800,13996190,17050,17050,17050,17050,0
|
|
20240829,104700,13996190,17050,17050,17050,17050,0
|
|
20240829,104600,13996190,17050,17050,17050,17050,0
|
|
20240829,104500,13996190,17050,17050,17050,17050,0
|
|
20240829,104400,13996190,17050,17050,17050,17050,0
|
|
20240829,104300,13996190,17050,17050,17050,17050,0
|
|
20240829,104200,13996190,17050,17050,17050,17050,0
|
|
20240829,104100,13996190,17050,17050,17050,17050,0
|
|
20240829,104000,13996190,17050,17050,17050,17050,87
|
|
20240829,103900,12512840,17050,17050,17050,17050,0
|
|
20240829,103800,12512840,17050,17050,17050,17050,0
|
|
20240829,103700,12512840,17050,17050,17050,17050,0
|
|
20240829,103600,12512840,17050,17050,17050,17050,0
|
|
20240829,103500,12512840,17050,17050,17050,17050,0
|
|
20240829,103400,12512840,17050,17050,17050,17050,0
|
|
20240829,103300,12512840,17050,17050,17050,17050,0
|
|
20240829,103200,12512840,17050,17050,17050,17050,0
|
|
20240829,103100,12512840,17050,17050,17050,17050,5
|
|
20240829,103000,12427590,17040,17040,17040,17040,0
|
|
20240829,102900,12427590,17040,17040,17040,17040,0
|
|
20240829,102800,12427590,17040,17040,17040,17040,0
|
|
20240829,102700,12427590,17040,17040,17040,17040,0
|
|
20240829,102600,12427590,17040,17040,17040,17040,0
|
|
20240829,102500,12427590,17040,17040,17040,17040,0
|
|
20240829,102400,12427590,17040,17040,17040,17040,0
|
|
20240829,102300,12427590,17040,17040,17040,17040,0
|
|
20240829,102200,12427590,17040,17040,17040,17040,0
|
|
20240829,102100,12427590,17040,17040,17040,17040,0
|
|
20240829,102000,12427590,17040,17040,17040,17040,0
|
|
20240829,101900,12427590,17040,17040,17040,17040,49
|
|
20240829,101800,11592630,17040,17040,17040,17040,0
|
|
20240829,101700,11592630,17040,17040,17040,17040,0
|
|
20240829,101600,11592630,17040,17040,17040,17040,1
|
|
20240829,101500,11575590,17040,17040,17040,17040,1
|
|
20240829,101400,11558550,17000,17000,17000,17000,17
|
|
20240829,101300,11269550,17000,17000,17000,17000,0
|
|
20240829,101200,11269550,17000,17000,17000,17000,0
|
|
20240829,101100,11269550,17000,17000,17000,17000,0
|
|
20240829,101000,11269550,17000,17000,17000,17000,0
|
|
20240829,100900,11269550,17000,17000,17000,17000,0
|
|
20240829,100800,11269550,17000,17000,17000,17000,150
|
|
20240829,100700,8719550,17000,17000,17000,17000,59
|
|
20240829,100600,7716550,17000,17000,17000,17000,32
|
|
20240829,100500,7172550,17010,17010,17010,17010,16
|
|
20240829,100400,6900390,17020,17030,17030,17020,115
|
|
20240829,100300,4942540,17030,17030,17030,17030,0
|
|
20240829,100200,4942540,17030,17030,17030,17030,45
|
|
20240829,100100,4176190,17030,17030,17030,17030,0
|
|
20240829,100000,4176190,17030,17030,17030,17030,0
|
|
20240829,095900,4176190,17030,17030,17030,17030,0
|
|
20240829,095800,4176190,17030,17030,17030,17030,0
|
|
20240829,095700,4176190,17030,17030,17030,17030,0
|
|
20240829,095600,4176190,17030,17030,17030,17030,0
|
|
20240829,095500,4176190,17030,17030,17030,17030,0
|
|
20240829,095400,4176190,17030,17030,17030,17030,0
|
|
20240829,095300,4176190,17030,17030,17030,17030,5
|
|
20240829,095200,4091040,17020,17020,17020,17020,0
|
|
20240829,095100,4091040,17020,17020,17020,17020,0
|
|
20240829,095000,4091040,17020,17020,17020,17020,0
|
|
20240829,094900,4091040,17020,17020,17020,17020,0
|
|
20240829,094800,4091040,17020,17020,17020,17020,0
|
|
20240829,094700,4091040,17020,17020,17020,17020,0
|
|
20240829,094600,4091040,17020,17020,17020,17020,0
|
|
20240829,094500,4091040,17020,17020,17020,17020,3
|
|
20240829,094400,4039980,17020,17020,17020,17020,0
|
|
20240829,094300,4039980,17020,17020,17020,17020,0
|
|
20240829,094200,4039980,17020,17020,17020,17020,0
|
|
20240829,094100,4039980,17020,17020,17020,17020,0
|
|
20240829,094000,4039980,17020,17020,17020,17020,0
|
|
20240829,093900,4039980,17020,17020,17020,17020,0
|
|
20240829,093800,4039980,17020,17020,17020,17020,0
|
|
20240829,093700,4039980,17020,17030,17030,17020,100
|
|
20240829,093600,2337480,17020,17020,17020,17020,0
|
|
20240829,093500,2337480,17020,17020,17020,17020,0
|
|
20240829,093400,2337480,17020,17020,17020,17020,1
|
|
20240829,093300,2320460,17040,17040,17040,17040,0
|
|
20240829,093200,2320460,17040,17040,17040,17040,0
|
|
20240829,093100,2320460,17040,17040,17040,17040,0
|
|
20240829,093000,2320460,17040,17040,17040,17040,10
|
|
20240829,092900,2150060,17050,17050,17050,17050,0
|
|
20240829,092800,2150060,17050,17050,17050,17050,0
|
|
20240829,092700,2150060,17050,17050,17050,17050,0
|
|
20240829,092600,2150060,17050,17050,17050,17050,0
|
|
20240829,092500,2150060,17050,17050,17050,17050,0
|
|
20240829,092400,2150060,17050,17050,17050,17050,0
|
|
20240829,092300,2150060,17050,17050,17050,17050,0
|
|
20240829,092200,2150060,17050,17050,17050,17050,0
|
|
20240829,092100,2150060,17050,17050,17050,17050,0
|
|
20240829,092000,2150060,17050,17050,17050,17050,0
|
|
20240829,091900,2150060,17050,17050,17050,17050,0
|
|
20240829,091800,2150060,17050,17050,17050,17050,48
|
|
20240829,091700,1331660,17050,17050,17050,17050,0
|
|
20240829,091600,1331660,17050,17050,17050,17050,0
|
|
20240829,091500,1331660,17050,17050,17050,17050,0
|
|
20240829,091400,1331660,17050,17050,17050,17050,0
|
|
20240829,091300,1331660,17050,17050,17050,17050,0
|
|
20240829,091200,1331660,17050,17050,17050,17050,10
|
|
20240829,091100,1161160,17050,17050,17050,17050,13
|
|
20240829,091000,939510,17070,17070,17070,17070,8
|
|
20240829,090900,802950,17080,17080,17080,17080,0
|
|
20240829,090800,802950,17080,17080,17080,17080,0
|
|
20240829,090700,802950,17080,17080,17080,17080,5
|
|
20240829,090600,717550,17080,17100,17100,17080,4
|
|
20240829,090500,649210,17080,17080,17080,17080,1
|
|
20240829,090400,632130,17100,17090,17100,17090,20
|
|
20240829,090300,290300,17090,17090,17090,17090,1
|
|
20240829,090200,273210,17080,17080,17080,17080,15
|
|
20240829,090100,17010,17010,17010,17010,17010,0
|
|
20240829,090000,17010,17010,17010,17010,17010,1
|