605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,190200,21538410,17230,17230,17230,17230,94
|
|
20240830,190100,21538410,17230,17230,17230,17230,0
|
|
20240830,190000,21538410,17230,17230,17230,17230,0
|
|
20240830,185900,21538410,17230,17230,17230,17230,0
|
|
20240830,185800,21538410,17230,17230,17230,17230,0
|
|
20240830,185700,21538410,17230,17230,17230,17230,0
|
|
20240830,185600,21538410,17230,17230,17230,17230,0
|
|
20240830,185500,21538410,17230,17230,17230,17230,0
|
|
20240830,185400,21538410,17230,17230,17230,17230,0
|
|
20240830,185300,21538410,17230,17230,17230,17230,0
|
|
20240830,185200,21538410,17230,17230,17230,17230,0
|
|
20240830,185100,21538410,17230,17230,17230,17230,0
|
|
20240830,185000,21538410,17230,17230,17230,17230,0
|
|
20240830,184900,21538410,17230,17230,17230,17230,0
|
|
20240830,184800,21538410,17230,17230,17230,17230,0
|
|
20240830,184700,21538410,17230,17230,17230,17230,0
|
|
20240830,184600,21538410,17230,17230,17230,17230,0
|
|
20240830,184500,21538410,17230,17230,17230,17230,0
|
|
20240830,184400,21538410,17230,17230,17230,17230,0
|
|
20240830,184300,21538410,17230,17230,17230,17230,0
|
|
20240830,184200,21538410,17230,17230,17230,17230,0
|
|
20240830,184100,21538410,17230,17230,17230,17230,0
|
|
20240830,184000,21538410,17230,17230,17230,17230,0
|
|
20240830,183900,21538410,17230,17230,17230,17230,0
|
|
20240830,183800,21538410,17230,17230,17230,17230,0
|
|
20240830,183700,21538410,17230,17230,17230,17230,0
|
|
20240830,183600,21538410,17230,17230,17230,17230,0
|
|
20240830,183500,21538410,17230,17230,17230,17230,0
|
|
20240830,183400,21538410,17230,17230,17230,17230,0
|
|
20240830,183300,21538410,17230,17230,17230,17230,0
|
|
20240830,183200,21538410,17230,17230,17230,17230,94
|
|
20240830,183100,21538410,17230,17230,17230,17230,0
|
|
20240830,183000,21538410,17230,17230,17230,17230,0
|
|
20240830,182900,21538410,17230,17230,17230,17230,0
|
|
20240830,182800,21538410,17230,17230,17230,17230,0
|
|
20240830,182700,21538410,17230,17230,17230,17230,0
|
|
20240830,182600,21538410,17230,17230,17230,17230,0
|
|
20240830,182500,21538410,17230,17230,17230,17230,0
|
|
20240830,182400,21538410,17230,17230,17230,17230,0
|
|
20240830,182300,21538410,17230,17230,17230,17230,0
|
|
20240830,182200,21538410,17230,17230,17230,17230,0
|
|
20240830,182100,21538410,17230,17230,17230,17230,0
|
|
20240830,182000,21538410,17230,17230,17230,17230,0
|
|
20240830,181900,21538410,17230,17230,17230,17230,0
|
|
20240830,181800,21538410,17230,17230,17230,17230,0
|
|
20240830,181700,21538410,17230,17230,17230,17230,0
|
|
20240830,181600,21538410,17230,17230,17230,17230,0
|
|
20240830,181500,21538410,17230,17230,17230,17230,0
|
|
20240830,181400,21538410,17230,17230,17230,17230,0
|
|
20240830,181300,21538410,17230,17230,17230,17230,0
|
|
20240830,181200,21538410,17230,17230,17230,17230,0
|
|
20240830,181100,21538410,17230,17230,17230,17230,0
|
|
20240830,181000,21538410,17230,17230,17230,17230,0
|
|
20240830,180900,21538410,17230,17230,17230,17230,0
|
|
20240830,180800,21538410,17230,17230,17230,17230,0
|
|
20240830,180700,21538410,17230,17230,17230,17230,0
|
|
20240830,180600,21538410,17230,17230,17230,17230,0
|
|
20240830,180500,21538410,17230,17230,17230,17230,0
|
|
20240830,180400,21538410,17230,17230,17230,17230,0
|
|
20240830,180300,21538410,17230,17230,17230,17230,0
|
|
20240830,180200,21538410,17230,17230,17230,17230,94
|
|
20240830,180100,21538410,17230,17230,17230,17230,0
|
|
20240830,180000,21538410,17230,17230,17230,17230,0
|
|
20240830,175900,21538410,17230,17230,17230,17230,0
|
|
20240830,175800,21538410,17230,17230,17230,17230,0
|
|
20240830,175700,21538410,17230,17230,17230,17230,0
|
|
20240830,175600,21538410,17230,17230,17230,17230,0
|
|
20240830,175500,21538410,17230,17230,17230,17230,0
|
|
20240830,175400,21538410,17230,17230,17230,17230,0
|
|
20240830,175300,21538410,17230,17230,17230,17230,0
|
|
20240830,175200,21538410,17230,17230,17230,17230,0
|
|
20240830,175100,21538410,17230,17230,17230,17230,0
|
|
20240830,175000,21538410,17230,17230,17230,17230,0
|
|
20240830,174900,21538410,17230,17230,17230,17230,0
|
|
20240830,174800,21538410,17230,17230,17230,17230,0
|
|
20240830,174700,21538410,17230,17230,17230,17230,0
|
|
20240830,174600,21538410,17230,17230,17230,17230,0
|
|
20240830,174500,21538410,17230,17230,17230,17230,0
|
|
20240830,174400,21538410,17230,17230,17230,17230,0
|
|
20240830,174300,21538410,17230,17230,17230,17230,0
|
|
20240830,174200,21538410,17230,17230,17230,17230,0
|
|
20240830,174100,21538410,17230,17230,17230,17230,0
|
|
20240830,174000,21538410,17230,17230,17230,17230,0
|
|
20240830,173900,21538410,17230,17230,17230,17230,0
|
|
20240830,173800,21538410,17230,17230,17230,17230,0
|
|
20240830,173700,21538410,17230,17230,17230,17230,0
|
|
20240830,173600,21538410,17230,17230,17230,17230,0
|
|
20240830,173500,21538410,17230,17230,17230,17230,0
|
|
20240830,173400,21538410,17230,17230,17230,17230,0
|
|
20240830,173300,21538410,17230,17230,17230,17230,0
|
|
20240830,173200,21538410,17230,17230,17230,17230,94
|
|
20240830,173100,21538410,17230,17230,17230,17230,0
|
|
20240830,173000,21538410,17230,17230,17230,17230,0
|
|
20240830,172900,21538410,17230,17230,17230,17230,0
|
|
20240830,172800,21538410,17230,17230,17230,17230,0
|
|
20240830,172700,21538410,17230,17230,17230,17230,0
|
|
20240830,172600,21538410,17230,17230,17230,17230,0
|
|
20240830,172500,21538410,17230,17230,17230,17230,0
|
|
20240830,172400,21538410,17230,17230,17230,17230,0
|
|
20240830,172300,21538410,17230,17230,17230,17230,0
|
|
20240830,172200,21538410,17230,17230,17230,17230,0
|
|
20240830,172100,21538410,17230,17230,17230,17230,0
|
|
20240830,172000,21538410,17230,17230,17230,17230,0
|
|
20240830,171900,21538410,17230,17230,17230,17230,0
|
|
20240830,171800,21538410,17230,17230,17230,17230,0
|
|
20240830,171700,21538410,17230,17230,17230,17230,0
|
|
20240830,171600,21538410,17230,17230,17230,17230,0
|
|
20240830,171500,21538410,17230,17230,17230,17230,0
|
|
20240830,171400,21538410,17230,17230,17230,17230,0
|
|
20240830,171300,21538410,17230,17230,17230,17230,0
|
|
20240830,171200,21538410,17230,17230,17230,17230,0
|
|
20240830,171100,21538410,17230,17230,17230,17230,0
|
|
20240830,171000,21538410,17230,17230,17230,17230,0
|
|
20240830,170900,21538410,17230,17230,17230,17230,0
|
|
20240830,170800,21538410,17230,17230,17230,17230,0
|
|
20240830,170700,21538410,17230,17230,17230,17230,0
|
|
20240830,170600,21538410,17230,17230,17230,17230,0
|
|
20240830,170500,21538410,17230,17230,17230,17230,0
|
|
20240830,170400,21538410,17230,17230,17230,17230,0
|
|
20240830,170300,21538410,17230,17230,17230,17230,0
|
|
20240830,170200,21538410,17230,17230,17230,17230,94
|
|
20240830,170100,21538410,17230,17230,17230,17230,0
|
|
20240830,170000,21538410,17230,17230,17230,17230,0
|
|
20240830,165900,21538410,17230,17230,17230,17230,0
|
|
20240830,165800,21538410,17230,17230,17230,17230,0
|
|
20240830,165700,21538410,17230,17230,17230,17230,0
|
|
20240830,165600,21538410,17230,17230,17230,17230,0
|
|
20240830,165500,21538410,17230,17230,17230,17230,0
|
|
20240830,165400,21538410,17230,17230,17230,17230,0
|
|
20240830,165300,21538410,17230,17230,17230,17230,0
|
|
20240830,165200,21538410,17230,17230,17230,17230,0
|
|
20240830,165100,21538410,17230,17230,17230,17230,0
|
|
20240830,165000,21538410,17230,17230,17230,17230,0
|
|
20240830,164900,21538410,17230,17230,17230,17230,0
|
|
20240830,164800,21538410,17230,17230,17230,17230,0
|
|
20240830,164700,21538410,17230,17230,17230,17230,0
|
|
20240830,164600,21538410,17230,17230,17230,17230,0
|
|
20240830,164500,21538410,17230,17230,17230,17230,0
|
|
20240830,164400,21538410,17230,17230,17230,17230,0
|
|
20240830,164300,21538410,17230,17230,17230,17230,0
|
|
20240830,164200,21538410,17230,17230,17230,17230,0
|
|
20240830,164100,21538410,17230,17230,17230,17230,0
|
|
20240830,164000,21538410,17230,17230,17230,17230,0
|
|
20240830,163900,21538410,17230,17230,17230,17230,0
|
|
20240830,163800,21538410,17230,17230,17230,17230,0
|
|
20240830,163700,21538410,17230,17230,17230,17230,0
|
|
20240830,163600,21538410,17230,17230,17230,17230,0
|
|
20240830,163500,21538410,17230,17230,17230,17230,0
|
|
20240830,163400,21538410,17230,17230,17230,17230,0
|
|
20240830,163300,21538410,17230,17230,17230,17230,0
|
|
20240830,163200,21538410,17230,17230,17230,17230,94
|
|
20240830,163100,21538410,17230,17230,17230,17230,0
|
|
20240830,163000,21538410,17230,17230,17230,17230,0
|
|
20240830,162900,21538410,17230,17230,17230,17230,0
|
|
20240830,162800,21538410,17230,17230,17230,17230,0
|
|
20240830,162700,21538410,17230,17230,17230,17230,0
|
|
20240830,162600,21538410,17230,17230,17230,17230,0
|
|
20240830,162500,21538410,17230,17230,17230,17230,0
|
|
20240830,162400,21538410,17230,17230,17230,17230,0
|
|
20240830,162300,21538410,17230,17230,17230,17230,0
|
|
20240830,162200,21538410,17230,17230,17230,17230,0
|
|
20240830,162100,21538410,17230,17230,17230,17230,0
|
|
20240830,162000,21538410,17230,17230,17230,17230,0
|
|
20240830,161900,21538410,17230,17230,17230,17230,0
|
|
20240830,161800,21538410,17230,17230,17230,17230,0
|
|
20240830,161700,21538410,17230,17230,17230,17230,0
|
|
20240830,161600,21538410,17230,17230,17230,17230,0
|
|
20240830,161500,21538410,17230,17230,17230,17230,0
|
|
20240830,161400,21538410,17230,17230,17230,17230,0
|
|
20240830,161300,21538410,17230,17230,17230,17230,0
|
|
20240830,161200,21538410,17230,17230,17230,17230,0
|
|
20240830,161100,21538410,17230,17230,17230,17230,0
|
|
20240830,161000,21538410,17230,17230,17230,17230,0
|
|
20240830,160900,21538410,17230,17230,17230,17230,0
|
|
20240830,160800,21538410,17230,17230,17230,17230,0
|
|
20240830,160700,21538410,17230,17230,17230,17230,0
|
|
20240830,160600,21538410,17230,17230,17230,17230,0
|
|
20240830,160500,21538410,17230,17230,17230,17230,0
|
|
20240830,160400,21538410,17230,17230,17230,17230,0
|
|
20240830,160300,21538410,17230,17230,17230,17230,0
|
|
20240830,160200,21538410,17230,17230,17230,17230,94
|
|
20240830,160100,21538410,17230,17230,17230,17230,0
|
|
20240830,160000,21538410,17230,17230,17230,17230,0
|
|
20240830,155900,21538410,17230,17230,17230,17230,0
|
|
20240830,155800,21538410,17230,17230,17230,17230,0
|
|
20240830,155700,21538410,17230,17230,17230,17230,0
|
|
20240830,155600,21538410,17230,17230,17230,17230,0
|
|
20240830,155500,21538410,17230,17230,17230,17230,0
|
|
20240830,155400,21538410,17230,17230,17230,17230,0
|
|
20240830,155300,21538410,17230,17230,17230,17230,0
|
|
20240830,155200,21538410,17230,17230,17230,17230,0
|
|
20240830,155100,21538410,17230,17230,17230,17230,0
|
|
20240830,155000,21538410,17230,17230,17230,17230,0
|
|
20240830,154900,21538410,17230,17230,17230,17230,0
|
|
20240830,154800,21538410,17230,17230,17230,17230,0
|
|
20240830,154700,21538410,17230,17230,17230,17230,0
|
|
20240830,154600,21538410,17230,17230,17230,17230,0
|
|
20240830,154500,21538410,17230,17230,17230,17230,0
|
|
20240830,154400,21538410,17230,17230,17230,17230,0
|
|
20240830,154300,21538410,17230,17230,17230,17230,0
|
|
20240830,154200,21538410,17230,17230,17230,17230,0
|
|
20240830,154100,21538410,17230,17230,17230,17230,0
|
|
20240830,154000,21538410,17230,17230,17230,17230,0
|
|
20240830,153900,21538410,17230,17230,17230,17230,0
|
|
20240830,153800,21538410,17230,17230,17230,17230,0
|
|
20240830,153700,21538410,17230,17230,17230,17230,0
|
|
20240830,153600,21538410,17230,17230,17230,17230,0
|
|
20240830,153500,21538410,17230,17230,17230,17230,0
|
|
20240830,153400,21538410,17230,17230,17230,17230,0
|
|
20240830,153300,21538410,17230,17230,17230,17230,0
|
|
20240830,153200,21538410,17230,17230,17230,17230,94
|
|
20240830,153100,21538410,17230,17230,17230,17230,0
|
|
20240830,153000,21538410,17230,17230,17230,17230,94
|
|
20240830,152900,19918790,17220,17220,17220,17220,0
|
|
20240830,152800,19918790,17220,17220,17220,17220,0
|
|
20240830,152700,19918790,17220,17220,17220,17220,0
|
|
20240830,152600,19918790,17220,17220,17220,17220,0
|
|
20240830,152500,19918790,17220,17220,17220,17220,0
|
|
20240830,152400,19918790,17220,17220,17220,17220,0
|
|
20240830,152300,19918790,17220,17220,17220,17220,0
|
|
20240830,152200,19918790,17220,17220,17220,17220,0
|
|
20240830,152100,19918790,17220,17220,17220,17220,0
|
|
20240830,152000,19918790,17220,17220,17220,17220,0
|
|
20240830,151900,19918790,17220,17220,17220,17220,1
|
|
20240830,151800,19901570,17120,17120,17120,17120,0
|
|
20240830,151700,19901570,17120,17120,17120,17120,0
|
|
20240830,151600,19901570,17120,17120,17120,17120,0
|
|
20240830,151500,19901570,17120,17120,17120,17120,0
|
|
20240830,151400,19901570,17120,17120,17120,17120,0
|
|
20240830,151300,19901570,17120,17120,17120,17120,0
|
|
20240830,151200,19901570,17120,17120,17120,17120,0
|
|
20240830,151100,19901570,17120,17120,17120,17120,0
|
|
20240830,151000,19901570,17120,17120,17120,17120,1
|
|
20240830,150900,19884450,17220,17220,17220,17220,0
|
|
20240830,150800,19884450,17220,17220,17220,17220,1
|
|
20240830,150700,19867230,17150,17150,17150,17150,0
|
|
20240830,150600,19867230,17150,17150,17150,17150,0
|
|
20240830,150500,19867230,17150,17150,17150,17150,0
|
|
20240830,150400,19867230,17150,17150,17150,17150,1
|
|
20240830,150300,19850080,17150,17150,17150,17150,0
|
|
20240830,150200,19850080,17150,17150,17150,17150,0
|
|
20240830,150100,19850080,17150,17150,17150,17150,50
|
|
20240830,150000,18992580,17100,17100,17100,17100,0
|
|
20240830,145900,18992580,17100,17100,17100,17100,0
|
|
20240830,145800,18992580,17100,17100,17100,17100,0
|
|
20240830,145700,18992580,17100,17100,17100,17100,0
|
|
20240830,145600,18992580,17100,17100,17100,17100,0
|
|
20240830,145500,18992580,17100,17100,17100,17100,0
|
|
20240830,145400,18992580,17100,17100,17100,17100,0
|
|
20240830,145300,18992580,17100,17100,17100,17100,0
|
|
20240830,145200,18992580,17100,17100,17100,17100,0
|
|
20240830,145100,18992580,17100,17100,17100,17100,40
|
|
20240830,145000,18308580,17100,17090,17100,17090,505
|
|
20240830,144900,9676130,17080,17080,17080,17080,0
|
|
20240830,144800,9676130,17080,17080,17080,17080,1
|
|
20240830,144700,9659050,17070,17070,17070,17070,0
|
|
20240830,144600,9659050,17070,17070,17070,17070,0
|
|
20240830,144500,9659050,17070,17070,17070,17070,0
|
|
20240830,144400,9659050,17070,17070,17070,17070,0
|
|
20240830,144300,9659050,17070,17070,17070,17070,0
|
|
20240830,144200,9659050,17070,17070,17070,17070,0
|
|
20240830,144100,9659050,17070,17070,17070,17070,0
|
|
20240830,144000,9659050,17070,17070,17070,17070,0
|
|
20240830,143900,9659050,17070,17070,17070,17070,0
|
|
20240830,143800,9659050,17070,17070,17070,17070,0
|
|
20240830,143700,9659050,17070,17070,17070,17070,0
|
|
20240830,143600,9659050,17070,17070,17070,17070,0
|
|
20240830,143500,9659050,17070,17070,17070,17070,0
|
|
20240830,143400,9659050,17070,17070,17070,17070,0
|
|
20240830,143300,9659050,17070,17070,17070,17070,0
|
|
20240830,143200,9659050,17070,17070,17070,17070,0
|
|
20240830,143100,9659050,17070,17070,17070,17070,0
|
|
20240830,143000,9659050,17070,17070,17070,17070,1
|
|
20240830,142900,9641980,17070,17070,17070,17070,10
|
|
20240830,142800,9471280,17070,17070,17070,17070,0
|
|
20240830,142700,9471280,17070,17070,17070,17070,0
|
|
20240830,142600,9471280,17070,17070,17070,17070,0
|
|
20240830,142500,9471280,17070,17070,17070,17070,0
|
|
20240830,142400,9471280,17070,17070,17070,17070,0
|
|
20240830,142300,9471280,17070,17070,17070,17070,0
|
|
20240830,142200,9471280,17070,17070,17070,17070,0
|
|
20240830,142100,9471280,17070,17070,17070,17070,0
|
|
20240830,142000,9471280,17070,17070,17070,17070,0
|
|
20240830,141900,9471280,17070,17070,17070,17070,0
|
|
20240830,141800,9471280,17070,17070,17070,17070,0
|
|
20240830,141700,9471280,17070,17070,17070,17070,0
|
|
20240830,141600,9471280,17070,17070,17070,17070,0
|
|
20240830,141500,9471280,17070,17070,17070,17070,0
|
|
20240830,141400,9471280,17070,17070,17070,17070,2
|
|
20240830,141300,9437140,17090,17090,17090,17090,0
|
|
20240830,141200,9437140,17090,17090,17090,17090,0
|
|
20240830,141100,9437140,17090,17090,17090,17090,0
|
|
20240830,141000,9437140,17090,17090,17090,17090,0
|
|
20240830,140900,9437140,17090,17090,17090,17090,0
|
|
20240830,140800,9437140,17090,17090,17090,17090,0
|
|
20240830,140700,9437140,17090,17090,17090,17090,0
|
|
20240830,140600,9437140,17090,17090,17090,17090,0
|
|
20240830,140500,9437140,17090,17090,17090,17090,0
|
|
20240830,140400,9437140,17090,17090,17090,17090,0
|
|
20240830,140300,9437140,17090,17090,17090,17090,0
|
|
20240830,140200,9437140,17090,17090,17090,17090,0
|
|
20240830,140100,9437140,17090,17090,17090,17090,1
|
|
20240830,140000,9420050,17070,17070,17070,17070,0
|
|
20240830,135900,9420050,17070,17070,17070,17070,0
|
|
20240830,135800,9420050,17070,17070,17070,17070,0
|
|
20240830,135700,9420050,17070,17070,17070,17070,0
|
|
20240830,135600,9420050,17070,17070,17070,17070,0
|
|
20240830,135500,9420050,17070,17070,17070,17070,0
|
|
20240830,135400,9420050,17070,17070,17070,17070,0
|
|
20240830,135300,9420050,17070,17070,17070,17070,0
|
|
20240830,135200,9420050,17070,17070,17070,17070,0
|
|
20240830,135100,9420050,17070,17070,17070,17070,0
|
|
20240830,135000,9420050,17070,17070,17070,17070,0
|
|
20240830,134900,9420050,17070,17070,17070,17070,0
|
|
20240830,134800,9420050,17070,17070,17070,17070,0
|
|
20240830,134700,9420050,17070,17070,17070,17070,0
|
|
20240830,134600,9420050,17070,17070,17070,17070,0
|
|
20240830,134500,9420050,17070,17070,17070,17070,0
|
|
20240830,134400,9420050,17070,17070,17070,17070,0
|
|
20240830,134300,9420050,17070,17070,17070,17070,3
|
|
20240830,134200,9368840,17060,17060,17060,17060,0
|
|
20240830,134100,9368840,17060,17060,17060,17060,0
|
|
20240830,134000,9368840,17060,17060,17060,17060,0
|
|
20240830,133900,9368840,17060,17060,17060,17060,0
|
|
20240830,133800,9368840,17060,17060,17060,17060,0
|
|
20240830,133700,9368840,17060,17060,17060,17060,0
|
|
20240830,133600,9368840,17060,17060,17060,17060,0
|
|
20240830,133500,9368840,17060,17060,17060,17060,1
|
|
20240830,133400,9351780,17060,17060,17060,17060,0
|
|
20240830,133300,9351780,17060,17060,17060,17060,0
|
|
20240830,133200,9351780,17060,17060,17060,17060,0
|
|
20240830,133100,9351780,17060,17060,17060,17060,0
|
|
20240830,133000,9351780,17060,17060,17060,17060,0
|
|
20240830,132900,9351780,17060,17060,17060,17060,0
|
|
20240830,132800,9351780,17060,17060,17060,17060,0
|
|
20240830,132700,9351780,17060,17060,17060,17060,0
|
|
20240830,132600,9351780,17060,17060,17060,17060,0
|
|
20240830,132500,9351780,17060,17060,17060,17060,0
|
|
20240830,132400,9351780,17060,17060,17060,17060,0
|
|
20240830,132300,9351780,17060,17060,17060,17060,0
|
|
20240830,132200,9351780,17060,17060,17060,17060,0
|
|
20240830,132100,9351780,17060,17060,17060,17060,0
|
|
20240830,132000,9351780,17060,17060,17060,17060,0
|
|
20240830,131900,9351780,17060,17060,17060,17060,0
|
|
20240830,131800,9351780,17060,17060,17060,17060,0
|
|
20240830,131700,9351780,17060,17060,17060,17060,0
|
|
20240830,131600,9351780,17060,17060,17060,17060,0
|
|
20240830,131500,9351780,17060,17060,17060,17060,0
|
|
20240830,131400,9351780,17060,17060,17060,17060,0
|
|
20240830,131300,9351780,17060,17060,17060,17060,0
|
|
20240830,131200,9351780,17060,17060,17060,17060,35
|
|
20240830,131100,8754680,17060,17060,17060,17060,2
|
|
20240830,131000,8720560,17060,17060,17060,17060,0
|
|
20240830,130900,8720560,17060,17060,17060,17060,43
|
|
20240830,130800,7986980,17060,17080,17080,17060,141
|
|
20240830,130700,5580050,17070,17070,17070,17070,0
|
|
20240830,130600,5580050,17070,17070,17070,17070,0
|
|
20240830,130500,5580050,17070,17070,17070,17070,0
|
|
20240830,130400,5580050,17070,17070,17070,17070,0
|
|
20240830,130300,5580050,17070,17070,17070,17070,0
|
|
20240830,130200,5580050,17070,17070,17070,17070,0
|
|
20240830,130100,5580050,17070,17070,17070,17070,0
|
|
20240830,130000,5580050,17070,17070,17070,17070,0
|
|
20240830,125900,5580050,17070,17070,17070,17070,5
|
|
20240830,125800,5494700,17070,17070,17070,17070,0
|
|
20240830,125700,5494700,17070,17070,17070,17070,0
|
|
20240830,125600,5494700,17070,17070,17070,17070,0
|
|
20240830,125500,5494700,17070,17070,17070,17070,0
|
|
20240830,125400,5494700,17070,17070,17070,17070,0
|
|
20240830,125300,5494700,17070,17070,17070,17070,166
|
|
20240830,125200,2661080,17070,17070,17070,17070,0
|
|
20240830,125100,2661080,17070,17070,17070,17070,0
|
|
20240830,125000,2661080,17070,17070,17070,17070,0
|
|
20240830,124900,2661080,17070,17070,17070,17070,0
|
|
20240830,124800,2661080,17070,17070,17070,17070,34
|
|
20240830,124700,2080700,17070,17070,17070,17070,0
|
|
20240830,124600,2080700,17070,17070,17070,17070,0
|
|
20240830,124500,2080700,17070,17070,17070,17070,0
|
|
20240830,124400,2080700,17070,17070,17070,17070,0
|
|
20240830,124300,2080700,17070,17070,17070,17070,0
|
|
20240830,124200,2080700,17070,17070,17070,17070,0
|
|
20240830,124100,2080700,17070,17070,17070,17070,0
|
|
20240830,124000,2080700,17070,17070,17070,17070,0
|
|
20240830,123900,2080700,17070,17070,17070,17070,0
|
|
20240830,123800,2080700,17070,17070,17070,17070,0
|
|
20240830,123700,2080700,17070,17070,17070,17070,0
|
|
20240830,123600,2080700,17070,17070,17070,17070,0
|
|
20240830,123500,2080700,17070,17070,17070,17070,0
|
|
20240830,123400,2080700,17070,17070,17070,17070,0
|
|
20240830,123300,2080700,17070,17070,17070,17070,0
|
|
20240830,123200,2080700,17070,17070,17070,17070,0
|
|
20240830,123100,2080700,17070,17070,17070,17070,0
|
|
20240830,123000,2080700,17070,17070,17070,17070,0
|
|
20240830,122900,2080700,17070,17070,17070,17070,0
|
|
20240830,122800,2080700,17070,17070,17070,17070,0
|
|
20240830,122700,2080700,17070,17070,17070,17070,0
|
|
20240830,122600,2080700,17070,17070,17070,17070,0
|
|
20240830,122500,2080700,17070,17070,17070,17070,0
|
|
20240830,122400,2080700,17070,17070,17070,17070,0
|
|
20240830,122300,2080700,17070,17070,17070,17070,0
|
|
20240830,122200,2080700,17070,17070,17070,17070,0
|
|
20240830,122100,2080700,17070,17070,17070,17070,0
|
|
20240830,122000,2080700,17070,17070,17070,17070,0
|
|
20240830,121900,2080700,17070,17070,17070,17070,0
|
|
20240830,121800,2080700,17070,17070,17070,17070,0
|
|
20240830,121700,2080700,17070,17070,17070,17070,0
|
|
20240830,121600,2080700,17070,17070,17070,17070,0
|
|
20240830,121500,2080700,17070,17070,17070,17070,0
|
|
20240830,121400,2080700,17070,17070,17070,17070,0
|
|
20240830,121300,2080700,17070,17070,17070,17070,0
|
|
20240830,121200,2080700,17070,17070,17070,17070,0
|
|
20240830,121100,2080700,17070,17070,17070,17070,0
|
|
20240830,121000,2080700,17070,17070,17070,17070,0
|
|
20240830,120900,2080700,17070,17070,17070,17070,0
|
|
20240830,120800,2080700,17070,17070,17070,17070,0
|
|
20240830,120700,2080700,17070,17070,17070,17070,0
|
|
20240830,120600,2080700,17070,17070,17070,17070,0
|
|
20240830,120500,2080700,17070,17070,17070,17070,0
|
|
20240830,120400,2080700,17070,17070,17070,17070,0
|
|
20240830,120300,2080700,17070,17070,17070,17070,0
|
|
20240830,120200,2080700,17070,17070,17070,17070,0
|
|
20240830,120100,2080700,17070,17070,17070,17070,0
|
|
20240830,120000,2080700,17070,17070,17070,17070,0
|
|
20240830,115900,2080700,17070,17070,17070,17070,0
|
|
20240830,115800,2080700,17070,17070,17070,17070,0
|
|
20240830,115700,2080700,17070,17070,17070,17070,0
|
|
20240830,115600,2080700,17070,17070,17070,17070,0
|
|
20240830,115500,2080700,17070,17070,17070,17070,0
|
|
20240830,115400,2080700,17070,17070,17070,17070,0
|
|
20240830,115300,2080700,17070,17070,17070,17070,0
|
|
20240830,115200,2080700,17070,17070,17070,17070,0
|
|
20240830,115100,2080700,17070,17070,17070,17070,0
|
|
20240830,115000,2080700,17070,17070,17070,17070,0
|
|
20240830,114900,2080700,17070,17070,17070,17070,0
|
|
20240830,114800,2080700,17070,17070,17070,17070,1
|
|
20240830,114700,2063630,17090,17090,17090,17090,0
|
|
20240830,114600,2063630,17090,17090,17090,17090,0
|
|
20240830,114500,2063630,17090,17090,17090,17090,0
|
|
20240830,114400,2063630,17090,17090,17090,17090,0
|
|
20240830,114300,2063630,17090,17090,17090,17090,0
|
|
20240830,114200,2063630,17090,17090,17090,17090,0
|
|
20240830,114100,2063630,17090,17090,17090,17090,0
|
|
20240830,114000,2063630,17090,17090,17090,17090,0
|
|
20240830,113900,2063630,17090,17090,17090,17090,0
|
|
20240830,113800,2063630,17090,17090,17090,17090,0
|
|
20240830,113700,2063630,17090,17090,17090,17090,0
|
|
20240830,113600,2063630,17090,17090,17090,17090,0
|
|
20240830,113500,2063630,17090,17090,17090,17090,0
|
|
20240830,113400,2063630,17090,17090,17090,17090,0
|
|
20240830,113300,2063630,17090,17090,17090,17090,0
|
|
20240830,113200,2063630,17090,17090,17090,17090,0
|
|
20240830,113100,2063630,17090,17090,17090,17090,0
|
|
20240830,113000,2063630,17090,17090,17090,17090,0
|
|
20240830,112900,2063630,17090,17090,17090,17090,0
|
|
20240830,112800,2063630,17090,17090,17090,17090,0
|
|
20240830,112700,2063630,17090,17090,17090,17090,0
|
|
20240830,112600,2063630,17090,17090,17090,17090,0
|
|
20240830,112500,2063630,17090,17090,17090,17090,0
|
|
20240830,112400,2063630,17090,17090,17090,17090,0
|
|
20240830,112300,2063630,17090,17090,17090,17090,0
|
|
20240830,112200,2063630,17090,17090,17090,17090,0
|
|
20240830,112100,2063630,17090,17090,17090,17090,0
|
|
20240830,112000,2063630,17090,17090,17090,17090,0
|
|
20240830,111900,2063630,17090,17090,17090,17090,0
|
|
20240830,111800,2063630,17090,17090,17090,17090,0
|
|
20240830,111700,2063630,17090,17090,17090,17090,0
|
|
20240830,111600,2063630,17090,17090,17090,17090,0
|
|
20240830,111500,2063630,17090,17090,17090,17090,0
|
|
20240830,111400,2063630,17090,17090,17090,17090,0
|
|
20240830,111300,2063630,17090,17090,17090,17090,0
|
|
20240830,111200,2063630,17090,17090,17090,17090,0
|
|
20240830,111100,2063630,17090,17090,17090,17090,0
|
|
20240830,111000,2063630,17090,17090,17090,17090,0
|
|
20240830,110900,2063630,17090,17090,17090,17090,0
|
|
20240830,110800,2063630,17090,17090,17090,17090,0
|
|
20240830,110700,2063630,17090,17090,17090,17090,0
|
|
20240830,110600,2063630,17090,17090,17090,17090,0
|
|
20240830,110500,2063630,17090,17090,17090,17090,0
|
|
20240830,110400,2063630,17090,17090,17090,17090,0
|
|
20240830,110300,2063630,17090,17090,17090,17090,0
|
|
20240830,110200,2063630,17090,17090,17090,17090,0
|
|
20240830,110100,2063630,17090,17090,17090,17090,0
|
|
20240830,110000,2063630,17090,17090,17090,17090,1
|
|
20240830,105900,2046540,17060,17060,17060,17060,0
|
|
20240830,105800,2046540,17060,17060,17060,17060,0
|
|
20240830,105700,2046540,17060,17060,17060,17060,0
|
|
20240830,105600,2046540,17060,17060,17060,17060,0
|
|
20240830,105500,2046540,17060,17060,17060,17060,0
|
|
20240830,105400,2046540,17060,17060,17060,17060,0
|
|
20240830,105300,2046540,17060,17060,17060,17060,0
|
|
20240830,105200,2046540,17060,17060,17060,17060,0
|
|
20240830,105100,2046540,17060,17060,17060,17060,0
|
|
20240830,105000,2046540,17060,17060,17060,17060,0
|
|
20240830,104900,2046540,17060,17060,17060,17060,0
|
|
20240830,104800,2046540,17060,17060,17060,17060,0
|
|
20240830,104700,2046540,17060,17060,17060,17060,0
|
|
20240830,104600,2046540,17060,17060,17060,17060,4
|
|
20240830,104500,1978300,17060,17060,17060,17060,0
|
|
20240830,104400,1978300,17060,17060,17060,17060,0
|
|
20240830,104300,1978300,17060,17060,17060,17060,0
|
|
20240830,104200,1978300,17060,17060,17060,17060,0
|
|
20240830,104100,1978300,17060,17060,17060,17060,0
|
|
20240830,104000,1978300,17060,17060,17060,17060,0
|
|
20240830,103900,1978300,17060,17060,17060,17060,0
|
|
20240830,103800,1978300,17060,17060,17060,17060,0
|
|
20240830,103700,1978300,17060,17060,17060,17060,0
|
|
20240830,103600,1978300,17060,17060,17060,17060,0
|
|
20240830,103500,1978300,17060,17060,17060,17060,0
|
|
20240830,103400,1978300,17060,17060,17060,17060,0
|
|
20240830,103300,1978300,17060,17060,17060,17060,0
|
|
20240830,103200,1978300,17060,17060,17060,17060,0
|
|
20240830,103100,1978300,17060,17060,17060,17060,0
|
|
20240830,103000,1978300,17060,17060,17060,17060,32
|
|
20240830,102900,1432380,17050,17050,17050,17050,10
|
|
20240830,102800,1261880,17060,17060,17060,17060,0
|
|
20240830,102700,1261880,17060,17060,17060,17060,0
|
|
20240830,102600,1261880,17060,17060,17060,17060,0
|
|
20240830,102500,1261880,17060,17060,17060,17060,1
|
|
20240830,102400,1244820,17060,17060,17060,17060,0
|
|
20240830,102300,1244820,17060,17060,17060,17060,0
|
|
20240830,102200,1244820,17060,17060,17060,17060,0
|
|
20240830,102100,1244820,17060,17060,17060,17060,0
|
|
20240830,102000,1244820,17060,17060,17060,17060,0
|
|
20240830,101900,1244820,17060,17060,17060,17060,0
|
|
20240830,101800,1244820,17060,17060,17060,17060,0
|
|
20240830,101700,1244820,17060,17060,17060,17060,0
|
|
20240830,101600,1244820,17060,17060,17060,17060,0
|
|
20240830,101500,1244820,17060,17060,17060,17060,0
|
|
20240830,101400,1244820,17060,17060,17060,17060,0
|
|
20240830,101300,1244820,17060,17060,17060,17060,0
|
|
20240830,101200,1244820,17060,17060,17060,17060,2
|
|
20240830,101100,1210700,17090,17090,17090,17090,0
|
|
20240830,101000,1210700,17090,17090,17090,17090,0
|
|
20240830,100900,1210700,17090,17090,17090,17090,0
|
|
20240830,100800,1210700,17090,17090,17090,17090,0
|
|
20240830,100700,1210700,17090,17090,17090,17090,0
|
|
20240830,100600,1210700,17090,17090,17090,17090,0
|
|
20240830,100500,1210700,17090,17090,17090,17090,0
|
|
20240830,100400,1210700,17090,17090,17090,17090,0
|
|
20240830,100300,1210700,17090,17090,17090,17090,0
|
|
20240830,100200,1210700,17090,17090,17090,17090,0
|
|
20240830,100100,1210700,17090,17090,17090,17090,0
|
|
20240830,100000,1210700,17090,17090,17090,17090,0
|
|
20240830,095900,1210700,17090,17090,17090,17090,0
|
|
20240830,095800,1210700,17090,17090,17090,17090,0
|
|
20240830,095700,1210700,17090,17090,17090,17090,0
|
|
20240830,095600,1210700,17090,17090,17090,17090,0
|
|
20240830,095500,1210700,17090,17090,17090,17090,0
|
|
20240830,095400,1210700,17090,17090,17090,17090,0
|
|
20240830,095300,1210700,17090,17090,17090,17090,0
|
|
20240830,095200,1210700,17090,17090,17090,17090,0
|
|
20240830,095100,1210700,17090,17090,17090,17090,3
|
|
20240830,095000,1159430,17050,17050,17050,17050,0
|
|
20240830,094900,1159430,17050,17050,17050,17050,0
|
|
20240830,094800,1159430,17050,17050,17050,17050,0
|
|
20240830,094700,1159430,17050,17050,17050,17050,0
|
|
20240830,094600,1159430,17050,17050,17050,17050,0
|
|
20240830,094500,1159430,17050,17050,17050,17050,0
|
|
20240830,094400,1159430,17050,17050,17050,17050,0
|
|
20240830,094300,1159430,17050,17050,17050,17050,0
|
|
20240830,094200,1159430,17050,17050,17050,17050,0
|
|
20240830,094100,1159430,17050,17050,17050,17050,0
|
|
20240830,094000,1159430,17050,17050,17050,17050,0
|
|
20240830,093900,1159430,17050,17050,17050,17050,0
|
|
20240830,093800,1159430,17050,17050,17050,17050,0
|
|
20240830,093700,1159430,17050,17050,17050,17050,0
|
|
20240830,093600,1159430,17050,17050,17050,17050,0
|
|
20240830,093500,1159430,17050,17050,17050,17050,0
|
|
20240830,093400,1159430,17050,17050,17050,17050,0
|
|
20240830,093300,1159430,17050,17050,17050,17050,0
|
|
20240830,093200,1159430,17050,17050,17050,17050,0
|
|
20240830,093100,1159430,17050,17050,17050,17050,0
|
|
20240830,093000,1159430,17050,17050,17050,17050,0
|
|
20240830,092900,1159430,17050,17050,17050,17050,0
|
|
20240830,092800,1159430,17050,17050,17050,17050,4
|
|
20240830,092700,1091230,17060,17060,17060,17060,0
|
|
20240830,092600,1091230,17060,17060,17060,17060,0
|
|
20240830,092500,1091230,17060,17060,17060,17060,0
|
|
20240830,092400,1091230,17060,17060,17060,17060,0
|
|
20240830,092300,1091230,17060,17060,17060,17060,0
|
|
20240830,092200,1091230,17060,17060,17060,17060,0
|
|
20240830,092100,1091230,17060,17060,17060,17060,0
|
|
20240830,092000,1091230,17060,17060,17060,17060,7
|
|
20240830,091900,971810,17050,17050,17050,17050,0
|
|
20240830,091800,971810,17050,17050,17050,17050,0
|
|
20240830,091700,971810,17050,17050,17050,17050,0
|
|
20240830,091600,971810,17050,17050,17050,17050,0
|
|
20240830,091500,971810,17050,17050,17050,17050,12
|
|
20240830,091400,767210,17050,17050,17050,17050,0
|
|
20240830,091300,767210,17050,17050,17050,17050,0
|
|
20240830,091200,767210,17050,17050,17050,17050,0
|
|
20240830,091100,767210,17050,17050,17050,17050,0
|
|
20240830,091000,767210,17050,17060,17060,17050,31
|
|
20240830,090900,238590,17020,17020,17020,17020,0
|
|
20240830,090800,238590,17020,17020,17020,17020,0
|
|
20240830,090700,238590,17020,17020,17020,17020,0
|
|
20240830,090600,238590,17020,17020,17020,17020,0
|
|
20240830,090500,238590,17020,17020,17020,17020,1
|
|
20240830,090400,221570,17000,17000,17000,17000,0
|
|
20240830,090300,221570,17000,17000,17000,17000,0
|
|
20240830,090200,221570,17000,17000,17000,17000,0
|
|
20240830,090100,221570,17000,17000,17000,17000,0
|
|
20240830,090000,221570,17000,17000,17270,17000,7
|