669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,200600,59698210,6960,6960,6960,6960,745
|
|
20240830,200500,59698210,6960,6960,6960,6960,0
|
|
20240830,200400,59698210,6960,6960,6960,6960,0
|
|
20240830,200300,59698210,6960,6960,6960,6960,0
|
|
20240830,200200,59698210,6960,6960,6960,6960,0
|
|
20240830,200100,59698210,6960,6960,6960,6960,0
|
|
20240830,200000,59698210,6960,6960,6960,6960,0
|
|
20240830,195900,59698210,6960,6960,6960,6960,0
|
|
20240830,195800,59698210,6960,6960,6960,6960,0
|
|
20240830,195700,59698210,6960,6960,6960,6960,0
|
|
20240830,195600,59698210,6960,6960,6960,6960,0
|
|
20240830,195500,59698210,6960,6960,6960,6960,0
|
|
20240830,195400,59698210,6960,6960,6960,6960,0
|
|
20240830,195300,59698210,6960,6960,6960,6960,0
|
|
20240830,195200,59698210,6960,6960,6960,6960,0
|
|
20240830,195100,59698210,6960,6960,6960,6960,0
|
|
20240830,195000,59698210,6960,6960,6960,6960,0
|
|
20240830,194900,59698210,6960,6960,6960,6960,0
|
|
20240830,194800,59698210,6960,6960,6960,6960,0
|
|
20240830,194700,59698210,6960,6960,6960,6960,0
|
|
20240830,194600,59698210,6960,6960,6960,6960,0
|
|
20240830,194500,59698210,6960,6960,6960,6960,0
|
|
20240830,194400,59698210,6960,6960,6960,6960,0
|
|
20240830,194300,59698210,6960,6960,6960,6960,0
|
|
20240830,194200,59698210,6960,6960,6960,6960,0
|
|
20240830,194100,59698210,6960,6960,6960,6960,0
|
|
20240830,194000,59698210,6960,6960,6960,6960,0
|
|
20240830,193900,59698210,6960,6960,6960,6960,0
|
|
20240830,193800,59698210,6960,6960,6960,6960,0
|
|
20240830,193700,59698210,6960,6960,6960,6960,0
|
|
20240830,193600,59698210,6960,6960,6960,6960,745
|
|
20240830,193500,59698210,6960,6960,6960,6960,0
|
|
20240830,193400,59698210,6960,6960,6960,6960,0
|
|
20240830,193300,59698210,6960,6960,6960,6960,0
|
|
20240830,193200,59698210,6960,6960,6960,6960,0
|
|
20240830,193100,59698210,6960,6960,6960,6960,0
|
|
20240830,193000,59698210,6960,6960,6960,6960,0
|
|
20240830,192900,59698210,6960,6960,6960,6960,0
|
|
20240830,192800,59698210,6960,6960,6960,6960,0
|
|
20240830,192700,59698210,6960,6960,6960,6960,0
|
|
20240830,192600,59698210,6960,6960,6960,6960,0
|
|
20240830,192500,59698210,6960,6960,6960,6960,0
|
|
20240830,192400,59698210,6960,6960,6960,6960,0
|
|
20240830,192300,59698210,6960,6960,6960,6960,0
|
|
20240830,192200,59698210,6960,6960,6960,6960,0
|
|
20240830,192100,59698210,6960,6960,6960,6960,0
|
|
20240830,192000,59698210,6960,6960,6960,6960,0
|
|
20240830,191900,59698210,6960,6960,6960,6960,0
|
|
20240830,191800,59698210,6960,6960,6960,6960,0
|
|
20240830,191700,59698210,6960,6960,6960,6960,0
|
|
20240830,191600,59698210,6960,6960,6960,6960,0
|
|
20240830,191500,59698210,6960,6960,6960,6960,0
|
|
20240830,191400,59698210,6960,6960,6960,6960,0
|
|
20240830,191300,59698210,6960,6960,6960,6960,0
|
|
20240830,191200,59698210,6960,6960,6960,6960,0
|
|
20240830,191100,59698210,6960,6960,6960,6960,0
|
|
20240830,191000,59698210,6960,6960,6960,6960,0
|
|
20240830,190900,59698210,6960,6960,6960,6960,0
|
|
20240830,190800,59698210,6960,6960,6960,6960,0
|
|
20240830,190700,59698210,6960,6960,6960,6960,0
|
|
20240830,190600,59698210,6960,6960,6960,6960,745
|
|
20240830,190500,59698210,6960,6960,6960,6960,0
|
|
20240830,190400,59698210,6960,6960,6960,6960,0
|
|
20240830,190300,59698210,6960,6960,6960,6960,0
|
|
20240830,190200,59698210,6960,6960,6960,6960,0
|
|
20240830,190100,59698210,6960,6960,6960,6960,0
|
|
20240830,190000,59698210,6960,6960,6960,6960,0
|
|
20240830,185900,59698210,6960,6960,6960,6960,0
|
|
20240830,185800,59698210,6960,6960,6960,6960,0
|
|
20240830,185700,59698210,6960,6960,6960,6960,0
|
|
20240830,185600,59698210,6960,6960,6960,6960,0
|
|
20240830,185500,59698210,6960,6960,6960,6960,0
|
|
20240830,185400,59698210,6960,6960,6960,6960,0
|
|
20240830,185300,59698210,6960,6960,6960,6960,0
|
|
20240830,185200,59698210,6960,6960,6960,6960,0
|
|
20240830,185100,59698210,6960,6960,6960,6960,0
|
|
20240830,185000,59698210,6960,6960,6960,6960,0
|
|
20240830,184900,59698210,6960,6960,6960,6960,0
|
|
20240830,184800,59698210,6960,6960,6960,6960,0
|
|
20240830,184700,59698210,6960,6960,6960,6960,0
|
|
20240830,184600,59698210,6960,6960,6960,6960,0
|
|
20240830,184500,59698210,6960,6960,6960,6960,0
|
|
20240830,184400,59698210,6960,6960,6960,6960,0
|
|
20240830,184300,59698210,6960,6960,6960,6960,0
|
|
20240830,184200,59698210,6960,6960,6960,6960,0
|
|
20240830,184100,59698210,6960,6960,6960,6960,0
|
|
20240830,184000,59698210,6960,6960,6960,6960,0
|
|
20240830,183900,59698210,6960,6960,6960,6960,0
|
|
20240830,183800,59698210,6960,6960,6960,6960,0
|
|
20240830,183700,59698210,6960,6960,6960,6960,0
|
|
20240830,183600,59698210,6960,6960,6960,6960,745
|
|
20240830,183500,59698210,6960,6960,6960,6960,0
|
|
20240830,183400,59698210,6960,6960,6960,6960,0
|
|
20240830,183300,59698210,6960,6960,6960,6960,0
|
|
20240830,183200,59698210,6960,6960,6960,6960,0
|
|
20240830,183100,59698210,6960,6960,6960,6960,0
|
|
20240830,183000,59698210,6960,6960,6960,6960,0
|
|
20240830,182900,59698210,6960,6960,6960,6960,0
|
|
20240830,182800,59698210,6960,6960,6960,6960,0
|
|
20240830,182700,59698210,6960,6960,6960,6960,0
|
|
20240830,182600,59698210,6960,6960,6960,6960,0
|
|
20240830,182500,59698210,6960,6960,6960,6960,0
|
|
20240830,182400,59698210,6960,6960,6960,6960,0
|
|
20240830,182300,59698210,6960,6960,6960,6960,0
|
|
20240830,182200,59698210,6960,6960,6960,6960,0
|
|
20240830,182100,59698210,6960,6960,6960,6960,0
|
|
20240830,182000,59698210,6960,6960,6960,6960,0
|
|
20240830,181900,59698210,6960,6960,6960,6960,0
|
|
20240830,181800,59698210,6960,6960,6960,6960,0
|
|
20240830,181700,59698210,6960,6960,6960,6960,0
|
|
20240830,181600,59698210,6960,6960,6960,6960,0
|
|
20240830,181500,59698210,6960,6960,6960,6960,0
|
|
20240830,181400,59698210,6960,6960,6960,6960,0
|
|
20240830,181300,59698210,6960,6960,6960,6960,0
|
|
20240830,181200,59698210,6960,6960,6960,6960,0
|
|
20240830,181100,59698210,6960,6960,6960,6960,0
|
|
20240830,181000,59698210,6960,6960,6960,6960,0
|
|
20240830,180900,59698210,6960,6960,6960,6960,0
|
|
20240830,180800,59698210,6960,6960,6960,6960,0
|
|
20240830,180700,59698210,6960,6960,6960,6960,0
|
|
20240830,180600,59698210,6960,6960,6960,6960,745
|
|
20240830,180500,59698210,6960,6960,6960,6960,0
|
|
20240830,180400,59698210,6960,6960,6960,6960,0
|
|
20240830,180300,59698210,6960,6960,6960,6960,0
|
|
20240830,180200,59698210,6960,6960,6960,6960,0
|
|
20240830,180100,59698210,6960,6960,6960,6960,0
|
|
20240830,180000,59698210,6960,6960,6960,6960,0
|
|
20240830,175900,59698210,6960,6960,6960,6960,0
|
|
20240830,175800,59698210,6960,6960,6960,6960,0
|
|
20240830,175700,59698210,6960,6960,6960,6960,0
|
|
20240830,175600,59698210,6960,6960,6960,6960,0
|
|
20240830,175500,59698210,6960,6960,6960,6960,0
|
|
20240830,175400,59698210,6960,6960,6960,6960,0
|
|
20240830,175300,59698210,6960,6960,6960,6960,0
|
|
20240830,175200,59698210,6960,6960,6960,6960,0
|
|
20240830,175100,59698210,6960,6960,6960,6960,0
|
|
20240830,175000,59698210,6960,6960,6960,6960,0
|
|
20240830,174900,59698210,6960,6960,6960,6960,0
|
|
20240830,174800,59698210,6960,6960,6960,6960,0
|
|
20240830,174700,59698210,6960,6960,6960,6960,0
|
|
20240830,174600,59698210,6960,6960,6960,6960,0
|
|
20240830,174500,59698210,6960,6960,6960,6960,0
|
|
20240830,174400,59698210,6960,6960,6960,6960,0
|
|
20240830,174300,59698210,6960,6960,6960,6960,0
|
|
20240830,174200,59698210,6960,6960,6960,6960,0
|
|
20240830,174100,59698210,6960,6960,6960,6960,0
|
|
20240830,174000,59698210,6960,6960,6960,6960,0
|
|
20240830,173900,59698210,6960,6960,6960,6960,0
|
|
20240830,173800,59698210,6960,6960,6960,6960,0
|
|
20240830,173700,59698210,6960,6960,6960,6960,0
|
|
20240830,173600,59698210,6960,6960,6960,6960,745
|
|
20240830,173500,59698210,6960,6960,6960,6960,0
|
|
20240830,173400,59698210,6960,6960,6960,6960,0
|
|
20240830,173300,59698210,6960,6960,6960,6960,0
|
|
20240830,173200,59698210,6960,6960,6960,6960,0
|
|
20240830,173100,59698210,6960,6960,6960,6960,0
|
|
20240830,173000,59698210,6960,6960,6960,6960,0
|
|
20240830,172900,59698210,6960,6960,6960,6960,0
|
|
20240830,172800,59698210,6960,6960,6960,6960,0
|
|
20240830,172700,59698210,6960,6960,6960,6960,0
|
|
20240830,172600,59698210,6960,6960,6960,6960,0
|
|
20240830,172500,59698210,6960,6960,6960,6960,0
|
|
20240830,172400,59698210,6960,6960,6960,6960,0
|
|
20240830,172300,59698210,6960,6960,6960,6960,0
|
|
20240830,172200,59698210,6960,6960,6960,6960,0
|
|
20240830,172100,59698210,6960,6960,6960,6960,0
|
|
20240830,172000,59698210,6960,6960,6960,6960,0
|
|
20240830,171900,59698210,6960,6960,6960,6960,0
|
|
20240830,171800,59698210,6960,6960,6960,6960,0
|
|
20240830,171700,59698210,6960,6960,6960,6960,0
|
|
20240830,171600,59698210,6960,6960,6960,6960,0
|
|
20240830,171500,59698210,6960,6960,6960,6960,0
|
|
20240830,171400,59698210,6960,6960,6960,6960,0
|
|
20240830,171300,59698210,6960,6960,6960,6960,0
|
|
20240830,171200,59698210,6960,6960,6960,6960,0
|
|
20240830,171100,59698210,6960,6960,6960,6960,0
|
|
20240830,171000,59698210,6960,6960,6960,6960,0
|
|
20240830,170900,59698210,6960,6960,6960,6960,0
|
|
20240830,170800,59698210,6960,6960,6960,6960,0
|
|
20240830,170700,59698210,6960,6960,6960,6960,0
|
|
20240830,170600,59698210,6960,6960,6960,6960,745
|
|
20240830,170500,59698210,6960,6960,6960,6960,0
|
|
20240830,170400,59698210,6960,6960,6960,6960,0
|
|
20240830,170300,59698210,6960,6960,6960,6960,0
|
|
20240830,170200,59698210,6960,6960,6960,6960,0
|
|
20240830,170100,59698210,6960,6960,6960,6960,0
|
|
20240830,170000,59698210,6960,6960,6960,6960,0
|
|
20240830,165900,59698210,6960,6960,6960,6960,0
|
|
20240830,165800,59698210,6960,6960,6960,6960,0
|
|
20240830,165700,59698210,6960,6960,6960,6960,0
|
|
20240830,165600,59698210,6960,6960,6960,6960,0
|
|
20240830,165500,59698210,6960,6960,6960,6960,0
|
|
20240830,165400,59698210,6960,6960,6960,6960,0
|
|
20240830,165300,59698210,6960,6960,6960,6960,0
|
|
20240830,165200,59698210,6960,6960,6960,6960,0
|
|
20240830,165100,59698210,6960,6960,6960,6960,0
|
|
20240830,165000,59698210,6960,6960,6960,6960,0
|
|
20240830,164900,59698210,6960,6960,6960,6960,0
|
|
20240830,164800,59698210,6960,6960,6960,6960,0
|
|
20240830,164700,59698210,6960,6960,6960,6960,0
|
|
20240830,164600,59698210,6960,6960,6960,6960,0
|
|
20240830,164500,59698210,6960,6960,6960,6960,0
|
|
20240830,164400,59698210,6960,6960,6960,6960,0
|
|
20240830,164300,59698210,6960,6960,6960,6960,0
|
|
20240830,164200,59698210,6960,6960,6960,6960,0
|
|
20240830,164100,59698210,6960,6960,6960,6960,0
|
|
20240830,164000,59698210,6960,6960,6960,6960,0
|
|
20240830,163900,59698210,6960,6960,6960,6960,0
|
|
20240830,163800,59698210,6960,6960,6960,6960,0
|
|
20240830,163700,59698210,6960,6960,6960,6960,0
|
|
20240830,163600,59698210,6960,6960,6960,6960,745
|
|
20240830,163500,59698210,6960,6960,6960,6960,0
|
|
20240830,163400,59698210,6960,6960,6960,6960,0
|
|
20240830,163300,59698210,6960,6960,6960,6960,0
|
|
20240830,163200,59698210,6960,6960,6960,6960,0
|
|
20240830,163100,59698210,6960,6960,6960,6960,0
|
|
20240830,163000,59698210,6960,6960,6960,6960,0
|
|
20240830,162900,59698210,6960,6960,6960,6960,0
|
|
20240830,162800,59698210,6960,6960,6960,6960,0
|
|
20240830,162700,59698210,6960,6960,6960,6960,0
|
|
20240830,162600,59698210,6960,6960,6960,6960,0
|
|
20240830,162500,59698210,6960,6960,6960,6960,0
|
|
20240830,162400,59698210,6960,6960,6960,6960,0
|
|
20240830,162300,59698210,6960,6960,6960,6960,0
|
|
20240830,162200,59698210,6960,6960,6960,6960,0
|
|
20240830,162100,59698210,6960,6960,6960,6960,0
|
|
20240830,162000,59698210,6960,6960,6960,6960,0
|
|
20240830,161900,59698210,6960,6960,6960,6960,0
|
|
20240830,161800,59698210,6960,6960,6960,6960,0
|
|
20240830,161700,59698210,6960,6960,6960,6960,0
|
|
20240830,161600,59698210,6960,6960,6960,6960,0
|
|
20240830,161500,59698210,6960,6960,6960,6960,0
|
|
20240830,161400,59698210,6960,6960,6960,6960,0
|
|
20240830,161300,59698210,6960,6960,6960,6960,0
|
|
20240830,161200,59698210,6960,6960,6960,6960,0
|
|
20240830,161100,59698210,6960,6960,6960,6960,0
|
|
20240830,161000,59698210,6960,6960,6960,6960,0
|
|
20240830,160900,59698210,6960,6960,6960,6960,0
|
|
20240830,160800,59698210,6960,6960,6960,6960,0
|
|
20240830,160700,59698210,6960,6960,6960,6960,0
|
|
20240830,160600,59698210,6960,6960,6960,6960,745
|
|
20240830,160500,59698210,6960,6960,6960,6960,0
|
|
20240830,160400,59698210,6960,6960,6960,6960,0
|
|
20240830,160300,59698210,6960,6960,6960,6960,0
|
|
20240830,160200,59698210,6960,6960,6960,6960,0
|
|
20240830,160100,59698210,6960,6960,6960,6960,0
|
|
20240830,160000,59698210,6960,6960,6960,6960,0
|
|
20240830,155900,59698210,6960,6960,6960,6960,0
|
|
20240830,155800,59698210,6960,6960,6960,6960,0
|
|
20240830,155700,59698210,6960,6960,6960,6960,0
|
|
20240830,155600,59698210,6960,6960,6960,6960,0
|
|
20240830,155500,59698210,6960,6960,6960,6960,0
|
|
20240830,155400,59698210,6960,6960,6960,6960,0
|
|
20240830,155300,59698210,6960,6960,6960,6960,0
|
|
20240830,155200,59698210,6960,6960,6960,6960,0
|
|
20240830,155100,59698210,6960,6960,6960,6960,0
|
|
20240830,155000,59698210,6960,6960,6960,6960,0
|
|
20240830,154900,59698210,6960,6960,6960,6960,0
|
|
20240830,154800,59698210,6960,6960,6960,6960,0
|
|
20240830,154700,59698210,6960,6960,6960,6960,0
|
|
20240830,154600,59698210,6960,6960,6960,6960,0
|
|
20240830,154500,59698210,6960,6960,6960,6960,0
|
|
20240830,154400,59698210,6960,6960,6960,6960,0
|
|
20240830,154300,59698210,6960,6960,6960,6960,0
|
|
20240830,154200,59698210,6960,6960,6960,6960,0
|
|
20240830,154100,59698210,6960,6960,6960,6960,0
|
|
20240830,154000,59698210,6960,6960,6960,6960,0
|
|
20240830,153900,59698210,6960,6960,6960,6960,0
|
|
20240830,153800,59698210,6960,6960,6960,6960,0
|
|
20240830,153700,59698210,6960,6960,6960,6960,0
|
|
20240830,153600,59698210,6960,6960,6960,6960,745
|
|
20240830,153500,59698210,6960,6960,6960,6960,0
|
|
20240830,153400,59698210,6960,6960,6960,6960,0
|
|
20240830,153300,59698210,6960,6960,6960,6960,0
|
|
20240830,153200,59698210,6960,6960,6960,6960,0
|
|
20240830,153100,59698210,6960,6960,6960,6960,0
|
|
20240830,153000,59698210,6960,6960,6960,6960,745
|
|
20240830,152900,54513010,6850,6850,6850,6850,0
|
|
20240830,152800,54513010,6850,6850,6850,6850,0
|
|
20240830,152700,54513010,6850,6850,6850,6850,0
|
|
20240830,152600,54513010,6850,6850,6850,6850,0
|
|
20240830,152500,54513010,6850,6850,6850,6850,0
|
|
20240830,152400,54513010,6850,6850,6850,6850,0
|
|
20240830,152300,54513010,6850,6850,6850,6850,0
|
|
20240830,152200,54513010,6850,6850,6850,6850,0
|
|
20240830,152100,54513010,6850,6850,6850,6850,0
|
|
20240830,152000,54513010,6850,6850,6850,6850,0
|
|
20240830,151900,54513010,6850,6850,6850,6850,0
|
|
20240830,151800,54513010,6850,6850,6850,6850,0
|
|
20240830,151700,54513010,6850,6850,6850,6850,0
|
|
20240830,151600,54513010,6850,6850,6850,6850,0
|
|
20240830,151500,54513010,6850,6850,6850,6850,0
|
|
20240830,151400,54513010,6850,6850,6850,6850,0
|
|
20240830,151300,54513010,6850,6850,6850,6850,0
|
|
20240830,151200,54513010,6850,6850,6850,6850,0
|
|
20240830,151100,54513010,6850,6850,6850,6850,0
|
|
20240830,151000,54513010,6850,6850,6850,6850,2
|
|
20240830,150900,54499310,6800,6800,6800,6800,15
|
|
20240830,150800,54397310,6850,6850,6850,6850,0
|
|
20240830,150700,54397310,6850,6850,6850,6850,0
|
|
20240830,150600,54397310,6850,6810,6850,6810,1234
|
|
20240830,150500,45957870,6820,6820,6820,6820,0
|
|
20240830,150400,45957870,6820,6820,6820,6820,20
|
|
20240830,150300,45821470,6810,6810,6810,6810,115
|
|
20240830,150200,45038320,6790,6790,6790,6790,0
|
|
20240830,150100,45038320,6790,6790,6790,6790,0
|
|
20240830,150000,45038320,6790,6790,6790,6790,0
|
|
20240830,145900,45038320,6790,6790,6790,6790,0
|
|
20240830,145800,45038320,6790,6790,6790,6790,0
|
|
20240830,145700,45038320,6790,6790,6790,6790,0
|
|
20240830,145600,45038320,6790,6770,6790,6770,1088
|
|
20240830,145500,37663220,6770,6770,6770,6770,0
|
|
20240830,145400,37663220,6770,6770,6770,6770,0
|
|
20240830,145300,37663220,6770,6770,6770,6770,0
|
|
20240830,145200,37663220,6770,6770,6770,6770,35
|
|
20240830,145100,37426270,6770,6770,6770,6770,0
|
|
20240830,145000,37426270,6770,6770,6770,6770,50
|
|
20240830,144900,37087770,6770,6770,6770,6770,0
|
|
20240830,144800,37087770,6770,6770,6770,6770,0
|
|
20240830,144700,37087770,6770,6770,6770,6770,5
|
|
20240830,144600,37053920,6770,6770,6770,6770,3
|
|
20240830,144500,37033610,6770,6770,6770,6770,0
|
|
20240830,144400,37033610,6770,6770,6770,6770,0
|
|
20240830,144300,37033610,6770,6770,6770,6770,1
|
|
20240830,144200,37026840,6770,6770,6770,6770,0
|
|
20240830,144100,37026840,6770,6770,6770,6770,0
|
|
20240830,144000,37026840,6770,6770,6770,6770,1
|
|
20240830,143900,37020070,6770,6770,6770,6770,0
|
|
20240830,143800,37020070,6770,6770,6770,6770,0
|
|
20240830,143700,37020070,6770,6770,6770,6770,0
|
|
20240830,143600,37020070,6770,6780,6780,6770,284
|
|
20240830,143500,35096530,6780,6780,6780,6780,0
|
|
20240830,143400,35096530,6780,6780,6780,6780,0
|
|
20240830,143300,35096530,6780,6780,6780,6780,0
|
|
20240830,143200,35096530,6780,6780,6780,6780,0
|
|
20240830,143100,35096530,6780,6780,6780,6780,0
|
|
20240830,143000,35096530,6780,6780,6780,6780,0
|
|
20240830,142900,35096530,6780,6780,6780,6780,0
|
|
20240830,142800,35096530,6780,6780,6780,6780,50
|
|
20240830,142700,34757530,6780,6780,6780,6780,0
|
|
20240830,142600,34757530,6780,6780,6780,6780,0
|
|
20240830,142500,34757530,6780,6780,6780,6780,0
|
|
20240830,142400,34757530,6780,6780,6780,6780,0
|
|
20240830,142300,34757530,6780,6780,6780,6780,0
|
|
20240830,142200,34757530,6780,6780,6780,6780,0
|
|
20240830,142100,34757530,6780,6780,6780,6780,0
|
|
20240830,142000,34757530,6780,6780,6780,6780,50
|
|
20240830,141900,34418530,6780,6780,6780,6780,0
|
|
20240830,141800,34418530,6780,6780,6780,6780,0
|
|
20240830,141700,34418530,6780,6780,6780,6780,0
|
|
20240830,141600,34418530,6780,6780,6780,6780,40
|
|
20240830,141500,34147330,6790,6790,6790,6790,6
|
|
20240830,141400,34106590,6790,6790,6790,6790,6
|
|
20240830,141300,34065850,6780,6780,6780,6780,30
|
|
20240830,141200,33862450,6790,6790,6790,6790,1
|
|
20240830,141100,33855660,6790,6790,6790,6790,0
|
|
20240830,141000,33855660,6790,6790,6790,6790,0
|
|
20240830,140900,33855660,6790,6790,6790,6790,0
|
|
20240830,140800,33855660,6790,6790,6790,6790,0
|
|
20240830,140700,33855660,6790,6790,6790,6790,0
|
|
20240830,140600,33855660,6790,6790,6790,6790,0
|
|
20240830,140500,33855660,6790,6790,6790,6790,0
|
|
20240830,140400,33855660,6790,6790,6790,6790,0
|
|
20240830,140300,33855660,6790,6790,6790,6790,0
|
|
20240830,140200,33855660,6790,6790,6790,6790,0
|
|
20240830,140100,33855660,6790,6790,6790,6790,0
|
|
20240830,140000,33855660,6790,6790,6790,6790,11
|
|
20240830,135900,33780970,6790,6800,6800,6790,2
|
|
20240830,135800,33767380,6800,6800,6800,6800,0
|
|
20240830,135700,33767380,6800,6800,6800,6800,0
|
|
20240830,135600,33767380,6800,6800,6800,6800,4
|
|
20240830,135500,33740180,6800,6800,6800,6800,0
|
|
20240830,135400,33740180,6800,6800,6800,6800,0
|
|
20240830,135300,33740180,6800,6800,6800,6800,0
|
|
20240830,135200,33740180,6800,6800,6800,6800,0
|
|
20240830,135100,33740180,6800,6800,6800,6800,0
|
|
20240830,135000,33740180,6800,6800,6800,6800,0
|
|
20240830,134900,33740180,6800,6800,6800,6800,1
|
|
20240830,134800,33733380,6800,6800,6800,6800,0
|
|
20240830,134700,33733380,6800,6800,6800,6800,14
|
|
20240830,134600,33638180,6810,6810,6810,6810,0
|
|
20240830,134500,33638180,6810,6810,6810,6810,0
|
|
20240830,134400,33638180,6810,6810,6810,6810,1
|
|
20240830,134300,33631370,6810,6810,6810,6810,0
|
|
20240830,134200,33631370,6810,6810,6810,6810,0
|
|
20240830,134100,33631370,6810,6810,6810,6810,0
|
|
20240830,134000,33631370,6810,6810,6810,6810,0
|
|
20240830,133900,33631370,6810,6810,6810,6810,0
|
|
20240830,133800,33631370,6810,6810,6810,6810,0
|
|
20240830,133700,33631370,6810,6810,6810,6810,0
|
|
20240830,133600,33631370,6810,6810,6810,6810,0
|
|
20240830,133500,33631370,6810,6810,6810,6810,0
|
|
20240830,133400,33631370,6810,6810,6810,6810,0
|
|
20240830,133300,33631370,6810,6810,6810,6810,0
|
|
20240830,133200,33631370,6810,6810,6810,6810,0
|
|
20240830,133100,33631370,6810,6810,6810,6810,0
|
|
20240830,133000,33631370,6810,6810,6810,6810,0
|
|
20240830,132900,33631370,6810,6810,6810,6810,0
|
|
20240830,132800,33631370,6810,6810,6810,6810,0
|
|
20240830,132700,33631370,6810,6810,6810,6810,0
|
|
20240830,132600,33631370,6810,6810,6810,6810,0
|
|
20240830,132500,33631370,6810,6810,6810,6810,0
|
|
20240830,132400,33631370,6810,6810,6810,6810,0
|
|
20240830,132300,33631370,6810,6810,6810,6810,0
|
|
20240830,132200,33631370,6810,6810,6810,6810,0
|
|
20240830,132100,33631370,6810,6810,6810,6810,0
|
|
20240830,132000,33631370,6810,6810,6810,6810,0
|
|
20240830,131900,33631370,6810,6810,6810,6810,0
|
|
20240830,131800,33631370,6810,6810,6810,6810,0
|
|
20240830,131700,33631370,6810,6810,6810,6810,0
|
|
20240830,131600,33631370,6810,6810,6810,6810,0
|
|
20240830,131500,33631370,6810,6810,6810,6810,0
|
|
20240830,131400,33631370,6810,6810,6810,6810,0
|
|
20240830,131300,33631370,6810,6810,6810,6810,0
|
|
20240830,131200,33631370,6810,6810,6810,6810,0
|
|
20240830,131100,33631370,6810,6810,6810,6810,0
|
|
20240830,131000,33631370,6810,6810,6810,6810,0
|
|
20240830,130900,33631370,6810,6810,6810,6810,0
|
|
20240830,130800,33631370,6810,6810,6810,6810,0
|
|
20240830,130700,33631370,6810,6810,6810,6810,0
|
|
20240830,130600,33631370,6810,6810,6810,6810,0
|
|
20240830,130500,33631370,6810,6810,6810,6810,0
|
|
20240830,130400,33631370,6810,6810,6810,6810,0
|
|
20240830,130300,33631370,6810,6810,6810,6810,0
|
|
20240830,130200,33631370,6810,6810,6810,6810,0
|
|
20240830,130100,33631370,6810,6810,6810,6810,0
|
|
20240830,130000,33631370,6810,6810,6810,6810,0
|
|
20240830,125900,33631370,6810,6810,6810,6810,0
|
|
20240830,125800,33631370,6810,6810,6810,6810,0
|
|
20240830,125700,33631370,6810,6810,6810,6810,0
|
|
20240830,125600,33631370,6810,6810,6810,6810,1
|
|
20240830,125500,33624560,6780,6780,6780,6780,0
|
|
20240830,125400,33624560,6780,6780,6780,6780,0
|
|
20240830,125300,33624560,6780,6780,6780,6780,0
|
|
20240830,125200,33624560,6780,6780,6780,6780,0
|
|
20240830,125100,33624560,6780,6780,6780,6780,0
|
|
20240830,125000,33624560,6780,6780,6780,6780,0
|
|
20240830,124900,33624560,6780,6780,6780,6780,0
|
|
20240830,124800,33624560,6780,6780,6780,6780,0
|
|
20240830,124700,33624560,6780,6780,6780,6780,0
|
|
20240830,124600,33624560,6780,6780,6780,6780,0
|
|
20240830,124500,33624560,6780,6780,6780,6780,0
|
|
20240830,124400,33624560,6780,6780,6780,6780,0
|
|
20240830,124300,33624560,6780,6780,6780,6780,0
|
|
20240830,124200,33624560,6780,6780,6780,6780,0
|
|
20240830,124100,33624560,6780,6780,6780,6780,0
|
|
20240830,124000,33624560,6780,6780,6780,6780,0
|
|
20240830,123900,33624560,6780,6780,6780,6780,0
|
|
20240830,123800,33624560,6780,6780,6780,6780,0
|
|
20240830,123700,33624560,6780,6780,6780,6780,0
|
|
20240830,123600,33624560,6780,6780,6780,6780,0
|
|
20240830,123500,33624560,6780,6780,6780,6780,0
|
|
20240830,123400,33624560,6780,6780,6780,6780,0
|
|
20240830,123300,33624560,6780,6780,6780,6780,0
|
|
20240830,123200,33624560,6780,6780,6780,6780,0
|
|
20240830,123100,33624560,6780,6780,6780,6780,0
|
|
20240830,123000,33624560,6780,6780,6780,6780,0
|
|
20240830,122900,33624560,6780,6780,6780,6780,0
|
|
20240830,122800,33624560,6780,6780,6780,6780,0
|
|
20240830,122700,33624560,6780,6810,6810,6780,623
|
|
20240830,122600,29397950,6810,6810,6810,6810,0
|
|
20240830,122500,29397950,6810,6810,6810,6810,0
|
|
20240830,122400,29397950,6810,6810,6810,6810,0
|
|
20240830,122300,29397950,6810,6810,6810,6810,0
|
|
20240830,122200,29397950,6810,6810,6810,6810,0
|
|
20240830,122100,29397950,6810,6810,6810,6810,0
|
|
20240830,122000,29397950,6810,6810,6810,6810,0
|
|
20240830,121900,29397950,6810,6810,6810,6810,0
|
|
20240830,121800,29397950,6810,6810,6810,6810,0
|
|
20240830,121700,29397950,6810,6810,6810,6810,0
|
|
20240830,121600,29397950,6810,6810,6810,6810,14
|
|
20240830,121500,29302610,6850,6850,6850,6850,0
|
|
20240830,121400,29302610,6850,6850,6850,6850,0
|
|
20240830,121300,29302610,6850,6850,6850,6850,0
|
|
20240830,121200,29302610,6850,6850,6850,6850,0
|
|
20240830,121100,29302610,6850,6850,6850,6850,0
|
|
20240830,121000,29302610,6850,6850,6850,6850,0
|
|
20240830,120900,29302610,6850,6850,6850,6850,0
|
|
20240830,120800,29302610,6850,6850,6850,6850,0
|
|
20240830,120700,29302610,6850,6850,6850,6850,0
|
|
20240830,120600,29302610,6850,6850,6850,6850,0
|
|
20240830,120500,29302610,6850,6850,6850,6850,0
|
|
20240830,120400,29302610,6850,6850,6850,6850,0
|
|
20240830,120300,29302610,6850,6850,6850,6850,0
|
|
20240830,120200,29302610,6850,6850,6850,6850,0
|
|
20240830,120100,29302610,6850,6850,6850,6850,0
|
|
20240830,120000,29302610,6850,6850,6850,6850,0
|
|
20240830,115900,29302610,6850,6850,6850,6850,0
|
|
20240830,115800,29302610,6850,6850,6850,6850,0
|
|
20240830,115700,29302610,6850,6850,6850,6850,0
|
|
20240830,115600,29302610,6850,6850,6850,6850,0
|
|
20240830,115500,29302610,6850,6850,6850,6850,0
|
|
20240830,115400,29302610,6850,6850,6850,6850,1
|
|
20240830,115300,29295760,6850,6850,6850,6850,0
|
|
20240830,115200,29295760,6850,6850,6850,6850,0
|
|
20240830,115100,29295760,6850,6850,6850,6850,0
|
|
20240830,115000,29295760,6850,6850,6850,6850,0
|
|
20240830,114900,29295760,6850,6850,6850,6850,0
|
|
20240830,114800,29295760,6850,6850,6850,6850,0
|
|
20240830,114700,29295760,6850,6850,6850,6850,0
|
|
20240830,114600,29295760,6850,6850,6850,6850,0
|
|
20240830,114500,29295760,6850,6850,6850,6850,0
|
|
20240830,114400,29295760,6850,6850,6850,6850,1
|
|
20240830,114300,29288910,6850,6850,6850,6850,0
|
|
20240830,114200,29288910,6850,6850,6850,6850,0
|
|
20240830,114100,29288910,6850,6850,6850,6850,0
|
|
20240830,114000,29288910,6850,6850,6850,6850,0
|
|
20240830,113900,29288910,6850,6850,6850,6850,0
|
|
20240830,113800,29288910,6850,6850,6850,6850,0
|
|
20240830,113700,29288910,6850,6850,6850,6850,0
|
|
20240830,113600,29288910,6850,6850,6850,6850,0
|
|
20240830,113500,29288910,6850,6850,6850,6850,0
|
|
20240830,113400,29288910,6850,6850,6850,6850,3
|
|
20240830,113300,29268360,6860,6860,6860,6860,0
|
|
20240830,113200,29268360,6860,6860,6860,6860,0
|
|
20240830,113100,29268360,6860,6860,6860,6860,0
|
|
20240830,113000,29268360,6860,6860,6860,6860,0
|
|
20240830,112900,29268360,6860,6860,6860,6860,0
|
|
20240830,112800,29268360,6860,6860,6860,6860,0
|
|
20240830,112700,29268360,6860,6860,6860,6860,0
|
|
20240830,112600,29268360,6860,6860,6860,6860,0
|
|
20240830,112500,29268360,6860,6860,6860,6860,0
|
|
20240830,112400,29268360,6860,6860,6860,6860,0
|
|
20240830,112300,29268360,6860,6860,6860,6860,0
|
|
20240830,112200,29268360,6860,6860,6860,6860,0
|
|
20240830,112100,29268360,6860,6860,6860,6860,0
|
|
20240830,112000,29268360,6860,6860,6860,6860,0
|
|
20240830,111900,29268360,6860,6860,6860,6860,0
|
|
20240830,111800,29268360,6860,6860,6860,6860,0
|
|
20240830,111700,29268360,6860,6860,6860,6860,0
|
|
20240830,111600,29268360,6860,6860,6860,6860,0
|
|
20240830,111500,29268360,6860,6860,6860,6860,0
|
|
20240830,111400,29268360,6860,6860,6860,6860,0
|
|
20240830,111300,29268360,6860,6860,6860,6860,1
|
|
20240830,111200,29261500,6860,6860,6860,6860,0
|
|
20240830,111100,29261500,6860,6860,6860,6860,0
|
|
20240830,111000,29261500,6860,6860,6860,6860,0
|
|
20240830,110900,29261500,6860,6860,6860,6860,0
|
|
20240830,110800,29261500,6860,6860,6860,6860,0
|
|
20240830,110700,29261500,6860,6860,6860,6860,69
|
|
20240830,110600,28788160,6830,6830,6830,6830,0
|
|
20240830,110500,28788160,6830,6830,6830,6830,1
|
|
20240830,110400,28781330,6860,6860,6860,6860,0
|
|
20240830,110300,28781330,6860,6860,6860,6860,0
|
|
20240830,110200,28781330,6860,6860,6860,6860,0
|
|
20240830,110100,28781330,6860,6860,6860,6860,0
|
|
20240830,110000,28781330,6860,6860,6860,6860,0
|
|
20240830,105900,28781330,6860,6860,6860,6860,0
|
|
20240830,105800,28781330,6860,6860,6860,6860,0
|
|
20240830,105700,28781330,6860,6860,6860,6860,0
|
|
20240830,105600,28781330,6860,6860,6860,6860,0
|
|
20240830,105500,28781330,6860,6860,6860,6860,4
|
|
20240830,105400,28753890,6830,6830,6830,6830,0
|
|
20240830,105300,28753890,6830,6830,6830,6830,0
|
|
20240830,105200,28753890,6830,6830,6830,6830,0
|
|
20240830,105100,28753890,6830,6830,6830,6830,0
|
|
20240830,105000,28753890,6830,6830,6830,6830,20
|
|
20240830,104900,28617290,6830,6830,6830,6830,0
|
|
20240830,104800,28617290,6830,6830,6830,6830,0
|
|
20240830,104700,28617290,6830,6830,6830,6830,0
|
|
20240830,104600,28617290,6830,6830,6830,6830,0
|
|
20240830,104500,28617290,6830,6830,6830,6830,0
|
|
20240830,104400,28617290,6830,6830,6830,6830,0
|
|
20240830,104300,28617290,6830,6830,6830,6830,0
|
|
20240830,104200,28617290,6830,6830,6830,6830,0
|
|
20240830,104100,28617290,6830,6830,6830,6830,1
|
|
20240830,104000,28610460,6830,6830,6830,6830,0
|
|
20240830,103900,28610460,6830,6830,6830,6830,0
|
|
20240830,103800,28610460,6830,6830,6830,6830,0
|
|
20240830,103700,28610460,6830,6830,6830,6830,0
|
|
20240830,103600,28610460,6830,6830,6830,6830,0
|
|
20240830,103500,28610460,6830,6830,6830,6830,0
|
|
20240830,103400,28610460,6830,6830,6830,6830,0
|
|
20240830,103300,28610460,6830,6830,6830,6830,0
|
|
20240830,103200,28610460,6830,6830,6830,6830,0
|
|
20240830,103100,28610460,6830,6830,6830,6830,0
|
|
20240830,103000,28610460,6830,6830,6830,6830,0
|
|
20240830,102900,28610460,6830,6830,6830,6830,0
|
|
20240830,102800,28610460,6830,6830,6830,6830,0
|
|
20240830,102700,28610460,6830,6830,6830,6830,0
|
|
20240830,102600,28610460,6830,6830,6830,6830,0
|
|
20240830,102500,28610460,6830,6830,6830,6830,0
|
|
20240830,102400,28610460,6830,6860,6860,6830,4
|
|
20240830,102300,28583050,6840,6840,6840,6840,0
|
|
20240830,102200,28583050,6840,6840,6840,6840,0
|
|
20240830,102100,28583050,6840,6840,6840,6840,0
|
|
20240830,102000,28583050,6840,6840,6840,6840,0
|
|
20240830,101900,28583050,6840,6840,6840,6840,0
|
|
20240830,101800,28583050,6840,6840,6840,6840,0
|
|
20240830,101700,28583050,6840,6840,6840,6840,0
|
|
20240830,101600,28583050,6840,6840,6840,6840,44
|
|
20240830,101500,28282090,6840,6840,6840,6840,0
|
|
20240830,101400,28282090,6840,6840,6840,6840,0
|
|
20240830,101300,28282090,6840,6840,6840,6840,1
|
|
20240830,101200,28275250,6840,6840,6840,6840,0
|
|
20240830,101100,28275250,6840,6840,6840,6840,0
|
|
20240830,101000,28275250,6840,6840,6840,6840,0
|
|
20240830,100900,28275250,6840,6840,6840,6840,0
|
|
20240830,100800,28275250,6840,6840,6840,6840,0
|
|
20240830,100700,28275250,6840,6840,6840,6840,0
|
|
20240830,100600,28275250,6840,6840,6840,6840,0
|
|
20240830,100500,28275250,6840,6840,6840,6840,0
|
|
20240830,100400,28275250,6840,6840,6840,6840,0
|
|
20240830,100300,28275250,6840,6840,6840,6840,1
|
|
20240830,100200,28268410,6840,6840,6840,6840,3500
|
|
20240830,100100,4328410,6830,6830,6830,6830,0
|
|
20240830,100000,4328410,6830,6830,6830,6830,0
|
|
20240830,095900,4328410,6830,6830,6830,6830,0
|
|
20240830,095800,4328410,6830,6830,6830,6830,0
|
|
20240830,095700,4328410,6830,6830,6830,6830,0
|
|
20240830,095600,4328410,6830,6830,6830,6830,0
|
|
20240830,095500,4328410,6830,6830,6830,6830,35
|
|
20240830,095400,4089360,6840,6840,6840,6840,0
|
|
20240830,095300,4089360,6840,6840,6840,6840,0
|
|
20240830,095200,4089360,6840,6840,6840,6840,0
|
|
20240830,095100,4089360,6840,6840,6840,6840,0
|
|
20240830,095000,4089360,6840,6840,6840,6840,0
|
|
20240830,094900,4089360,6840,6840,6840,6840,0
|
|
20240830,094800,4089360,6840,6840,6840,6840,0
|
|
20240830,094700,4089360,6840,6840,6840,6840,0
|
|
20240830,094600,4089360,6840,6840,6840,6840,0
|
|
20240830,094500,4089360,6840,6840,6840,6840,4
|
|
20240830,094400,4062000,6840,6840,6840,6840,0
|
|
20240830,094300,4062000,6840,6840,6840,6840,0
|
|
20240830,094200,4062000,6840,6840,6840,6840,0
|
|
20240830,094100,4062000,6840,6840,6840,6840,25
|
|
20240830,094000,3891000,6840,6840,6840,6840,3
|
|
20240830,093900,3870480,6820,6820,6820,6820,0
|
|
20240830,093800,3870480,6820,6820,6820,6820,0
|
|
20240830,093700,3870480,6820,6820,6820,6820,0
|
|
20240830,093600,3870480,6820,6820,6820,6820,0
|
|
20240830,093500,3870480,6820,6820,6820,6820,0
|
|
20240830,093400,3870480,6820,6820,6820,6820,0
|
|
20240830,093300,3870480,6820,6820,6820,6820,0
|
|
20240830,093200,3870480,6820,6820,6820,6820,0
|
|
20240830,093100,3870480,6820,6820,6820,6820,0
|
|
20240830,093000,3870480,6820,6820,6820,6820,0
|
|
20240830,092900,3870480,6820,6820,6820,6820,0
|
|
20240830,092800,3870480,6820,6820,6820,6820,0
|
|
20240830,092700,3870480,6820,6820,6820,6820,0
|
|
20240830,092600,3870480,6820,6830,6830,6820,17
|
|
20240830,092500,3754470,6840,6840,6840,6840,0
|
|
20240830,092400,3754470,6840,6840,6840,6840,0
|
|
20240830,092300,3754470,6840,6840,6840,6840,0
|
|
20240830,092200,3754470,6840,6840,6840,6840,0
|
|
20240830,092100,3754470,6840,6840,6840,6840,0
|
|
20240830,092000,3754470,6840,6840,6840,6840,1
|
|
20240830,091900,3747630,6840,6840,6840,6840,2
|
|
20240830,091800,3733950,6840,6840,6840,6840,4
|
|
20240830,091700,3706590,6750,6800,6800,6750,465
|
|
20240830,091600,567390,6840,6840,6840,6840,73
|
|
20240830,091500,68070,6840,6840,6840,6840,0
|
|
20240830,091400,68070,6840,6840,6840,6840,0
|
|
20240830,091300,68070,6840,6840,6840,6840,1
|
|
20240830,091200,61230,6850,6850,6850,6850,0
|
|
20240830,091100,61230,6850,6850,6850,6850,0
|
|
20240830,091000,61230,6850,6850,6850,6850,1
|
|
20240830,090900,54380,6850,6850,6850,6850,0
|
|
20240830,090800,54380,6850,6850,6850,6850,0
|
|
20240830,090700,54380,6850,6850,6850,6850,0
|
|
20240830,090600,54380,6850,6850,6850,6850,0
|
|
20240830,090500,54380,6850,6850,6850,6850,0
|
|
20240830,090400,54380,6850,6850,6850,6850,0
|
|
20240830,090300,54380,6850,6850,6850,6850,0
|
|
20240830,090200,54380,6850,6850,6850,6850,0
|
|
20240830,090100,54380,6850,6850,6850,6850,1
|
|
20240830,090000,47530,6790,6790,6790,6790,7
|