589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184600,38523200,8370,8370,8370,8370,43
|
|
20240830,184500,38523200,8370,8370,8370,8370,0
|
|
20240830,184400,38523200,8370,8370,8370,8370,0
|
|
20240830,184300,38523200,8370,8370,8370,8370,0
|
|
20240830,184200,38523200,8370,8370,8370,8370,0
|
|
20240830,184100,38523200,8370,8370,8370,8370,0
|
|
20240830,184000,38523200,8370,8370,8370,8370,0
|
|
20240830,183900,38523200,8370,8370,8370,8370,0
|
|
20240830,183800,38523200,8370,8370,8370,8370,0
|
|
20240830,183700,38523200,8370,8370,8370,8370,0
|
|
20240830,183600,38523200,8370,8370,8370,8370,0
|
|
20240830,183500,38523200,8370,8370,8370,8370,0
|
|
20240830,183400,38523200,8370,8370,8370,8370,0
|
|
20240830,183300,38523200,8370,8370,8370,8370,0
|
|
20240830,183200,38523200,8370,8370,8370,8370,0
|
|
20240830,183100,38523200,8370,8370,8370,8370,0
|
|
20240830,183000,38523200,8370,8370,8370,8370,0
|
|
20240830,182900,38523200,8370,8370,8370,8370,0
|
|
20240830,182800,38523200,8370,8370,8370,8370,0
|
|
20240830,182700,38523200,8370,8370,8370,8370,0
|
|
20240830,182600,38523200,8370,8370,8370,8370,0
|
|
20240830,182500,38523200,8370,8370,8370,8370,0
|
|
20240830,182400,38523200,8370,8370,8370,8370,0
|
|
20240830,182300,38523200,8370,8370,8370,8370,0
|
|
20240830,182200,38523200,8370,8370,8370,8370,0
|
|
20240830,182100,38523200,8370,8370,8370,8370,0
|
|
20240830,182000,38523200,8370,8370,8370,8370,0
|
|
20240830,181900,38523200,8370,8370,8370,8370,0
|
|
20240830,181800,38523200,8370,8370,8370,8370,0
|
|
20240830,181700,38523200,8370,8370,8370,8370,0
|
|
20240830,181600,38523200,8370,8370,8370,8370,43
|
|
20240830,181500,38523200,8370,8370,8370,8370,0
|
|
20240830,181400,38523200,8370,8370,8370,8370,0
|
|
20240830,181300,38523200,8370,8370,8370,8370,0
|
|
20240830,181200,38523200,8370,8370,8370,8370,0
|
|
20240830,181100,38523200,8370,8370,8370,8370,0
|
|
20240830,181000,38523200,8370,8370,8370,8370,0
|
|
20240830,180900,38523200,8370,8370,8370,8370,0
|
|
20240830,180800,38523200,8370,8370,8370,8370,0
|
|
20240830,180700,38523200,8370,8370,8370,8370,0
|
|
20240830,180600,38523200,8370,8370,8370,8370,0
|
|
20240830,180500,38523200,8370,8370,8370,8370,0
|
|
20240830,180400,38523200,8370,8370,8370,8370,0
|
|
20240830,180300,38523200,8370,8370,8370,8370,0
|
|
20240830,180200,38523200,8370,8370,8370,8370,0
|
|
20240830,180100,38523200,8370,8370,8370,8370,0
|
|
20240830,180000,38523200,8370,8370,8370,8370,0
|
|
20240830,175900,38523200,8370,8370,8370,8370,0
|
|
20240830,175800,38523200,8370,8370,8370,8370,0
|
|
20240830,175700,38523200,8370,8370,8370,8370,0
|
|
20240830,175600,38523200,8370,8370,8370,8370,0
|
|
20240830,175500,38523200,8370,8370,8370,8370,0
|
|
20240830,175400,38523200,8370,8370,8370,8370,0
|
|
20240830,175300,38523200,8370,8370,8370,8370,0
|
|
20240830,175200,38523200,8370,8370,8370,8370,0
|
|
20240830,175100,38523200,8370,8370,8370,8370,0
|
|
20240830,175000,38523200,8370,8370,8370,8370,0
|
|
20240830,174900,38523200,8370,8370,8370,8370,0
|
|
20240830,174800,38523200,8370,8370,8370,8370,0
|
|
20240830,174700,38523200,8370,8370,8370,8370,0
|
|
20240830,174600,38523200,8370,8370,8370,8370,43
|
|
20240830,174500,38523200,8370,8370,8370,8370,0
|
|
20240830,174400,38523200,8370,8370,8370,8370,0
|
|
20240830,174300,38523200,8370,8370,8370,8370,0
|
|
20240830,174200,38523200,8370,8370,8370,8370,0
|
|
20240830,174100,38523200,8370,8370,8370,8370,0
|
|
20240830,174000,38523200,8370,8370,8370,8370,0
|
|
20240830,173900,38523200,8370,8370,8370,8370,0
|
|
20240830,173800,38523200,8370,8370,8370,8370,0
|
|
20240830,173700,38523200,8370,8370,8370,8370,0
|
|
20240830,173600,38523200,8370,8370,8370,8370,0
|
|
20240830,173500,38523200,8370,8370,8370,8370,0
|
|
20240830,173400,38523200,8370,8370,8370,8370,0
|
|
20240830,173300,38523200,8370,8370,8370,8370,0
|
|
20240830,173200,38523200,8370,8370,8370,8370,0
|
|
20240830,173100,38523200,8370,8370,8370,8370,0
|
|
20240830,173000,38523200,8370,8370,8370,8370,0
|
|
20240830,172900,38523200,8370,8370,8370,8370,0
|
|
20240830,172800,38523200,8370,8370,8370,8370,0
|
|
20240830,172700,38523200,8370,8370,8370,8370,0
|
|
20240830,172600,38523200,8370,8370,8370,8370,0
|
|
20240830,172500,38523200,8370,8370,8370,8370,0
|
|
20240830,172400,38523200,8370,8370,8370,8370,0
|
|
20240830,172300,38523200,8370,8370,8370,8370,0
|
|
20240830,172200,38523200,8370,8370,8370,8370,0
|
|
20240830,172100,38523200,8370,8370,8370,8370,0
|
|
20240830,172000,38523200,8370,8370,8370,8370,0
|
|
20240830,171900,38523200,8370,8370,8370,8370,0
|
|
20240830,171800,38523200,8370,8370,8370,8370,0
|
|
20240830,171700,38523200,8370,8370,8370,8370,0
|
|
20240830,171600,38523200,8370,8370,8370,8370,43
|
|
20240830,171500,38523200,8370,8370,8370,8370,0
|
|
20240830,171400,38523200,8370,8370,8370,8370,0
|
|
20240830,171300,38523200,8370,8370,8370,8370,0
|
|
20240830,171200,38523200,8370,8370,8370,8370,0
|
|
20240830,171100,38523200,8370,8370,8370,8370,0
|
|
20240830,171000,38523200,8370,8370,8370,8370,0
|
|
20240830,170900,38523200,8370,8370,8370,8370,0
|
|
20240830,170800,38523200,8370,8370,8370,8370,0
|
|
20240830,170700,38523200,8370,8370,8370,8370,0
|
|
20240830,170600,38523200,8370,8370,8370,8370,0
|
|
20240830,170500,38523200,8370,8370,8370,8370,0
|
|
20240830,170400,38523200,8370,8370,8370,8370,0
|
|
20240830,170300,38523200,8370,8370,8370,8370,0
|
|
20240830,170200,38523200,8370,8370,8370,8370,0
|
|
20240830,170100,38523200,8370,8370,8370,8370,0
|
|
20240830,170000,38523200,8370,8370,8370,8370,0
|
|
20240830,165900,38523200,8370,8370,8370,8370,0
|
|
20240830,165800,38523200,8370,8370,8370,8370,0
|
|
20240830,165700,38523200,8370,8370,8370,8370,0
|
|
20240830,165600,38523200,8370,8370,8370,8370,0
|
|
20240830,165500,38523200,8370,8370,8370,8370,0
|
|
20240830,165400,38523200,8370,8370,8370,8370,0
|
|
20240830,165300,38523200,8370,8370,8370,8370,0
|
|
20240830,165200,38523200,8370,8370,8370,8370,0
|
|
20240830,165100,38523200,8370,8370,8370,8370,0
|
|
20240830,165000,38523200,8370,8370,8370,8370,0
|
|
20240830,164900,38523200,8370,8370,8370,8370,0
|
|
20240830,164800,38523200,8370,8370,8370,8370,0
|
|
20240830,164700,38523200,8370,8370,8370,8370,0
|
|
20240830,164600,38523200,8370,8370,8370,8370,43
|
|
20240830,164500,38523200,8370,8370,8370,8370,0
|
|
20240830,164400,38523200,8370,8370,8370,8370,0
|
|
20240830,164300,38523200,8370,8370,8370,8370,0
|
|
20240830,164200,38523200,8370,8370,8370,8370,0
|
|
20240830,164100,38523200,8370,8370,8370,8370,0
|
|
20240830,164000,38523200,8370,8370,8370,8370,0
|
|
20240830,163900,38523200,8370,8370,8370,8370,0
|
|
20240830,163800,38523200,8370,8370,8370,8370,0
|
|
20240830,163700,38523200,8370,8370,8370,8370,0
|
|
20240830,163600,38523200,8370,8370,8370,8370,0
|
|
20240830,163500,38523200,8370,8370,8370,8370,0
|
|
20240830,163400,38523200,8370,8370,8370,8370,0
|
|
20240830,163300,38523200,8370,8370,8370,8370,0
|
|
20240830,163200,38523200,8370,8370,8370,8370,0
|
|
20240830,163100,38523200,8370,8370,8370,8370,0
|
|
20240830,163000,38523200,8370,8370,8370,8370,0
|
|
20240830,162900,38523200,8370,8370,8370,8370,0
|
|
20240830,162800,38523200,8370,8370,8370,8370,0
|
|
20240830,162700,38523200,8370,8370,8370,8370,0
|
|
20240830,162600,38523200,8370,8370,8370,8370,0
|
|
20240830,162500,38523200,8370,8370,8370,8370,0
|
|
20240830,162400,38523200,8370,8370,8370,8370,0
|
|
20240830,162300,38523200,8370,8370,8370,8370,0
|
|
20240830,162200,38523200,8370,8370,8370,8370,0
|
|
20240830,162100,38523200,8370,8370,8370,8370,0
|
|
20240830,162000,38523200,8370,8370,8370,8370,0
|
|
20240830,161900,38523200,8370,8370,8370,8370,0
|
|
20240830,161800,38523200,8370,8370,8370,8370,0
|
|
20240830,161700,38523200,8370,8370,8370,8370,0
|
|
20240830,161600,38523200,8370,8370,8370,8370,43
|
|
20240830,161500,38523200,8370,8370,8370,8370,0
|
|
20240830,161400,38523200,8370,8370,8370,8370,0
|
|
20240830,161300,38523200,8370,8370,8370,8370,0
|
|
20240830,161200,38523200,8370,8370,8370,8370,0
|
|
20240830,161100,38523200,8370,8370,8370,8370,0
|
|
20240830,161000,38523200,8370,8370,8370,8370,0
|
|
20240830,160900,38523200,8370,8370,8370,8370,0
|
|
20240830,160800,38523200,8370,8370,8370,8370,0
|
|
20240830,160700,38523200,8370,8370,8370,8370,0
|
|
20240830,160600,38523200,8370,8370,8370,8370,0
|
|
20240830,160500,38523200,8370,8370,8370,8370,0
|
|
20240830,160400,38523200,8370,8370,8370,8370,0
|
|
20240830,160300,38523200,8370,8370,8370,8370,0
|
|
20240830,160200,38523200,8370,8370,8370,8370,0
|
|
20240830,160100,38523200,8370,8370,8370,8370,0
|
|
20240830,160000,38523200,8370,8370,8370,8370,0
|
|
20240830,155900,38523200,8370,8370,8370,8370,0
|
|
20240830,155800,38523200,8370,8370,8370,8370,0
|
|
20240830,155700,38523200,8370,8370,8370,8370,0
|
|
20240830,155600,38523200,8370,8370,8370,8370,0
|
|
20240830,155500,38523200,8370,8370,8370,8370,0
|
|
20240830,155400,38523200,8370,8370,8370,8370,0
|
|
20240830,155300,38523200,8370,8370,8370,8370,0
|
|
20240830,155200,38523200,8370,8370,8370,8370,0
|
|
20240830,155100,38523200,8370,8370,8370,8370,0
|
|
20240830,155000,38523200,8370,8370,8370,8370,0
|
|
20240830,154900,38523200,8370,8370,8370,8370,0
|
|
20240830,154800,38523200,8370,8370,8370,8370,0
|
|
20240830,154700,38523200,8370,8370,8370,8370,0
|
|
20240830,154600,38523200,8370,8370,8370,8370,43
|
|
20240830,154500,38523200,8370,8370,8370,8370,0
|
|
20240830,154400,38523200,8370,8370,8370,8370,0
|
|
20240830,154300,38523200,8370,8370,8370,8370,0
|
|
20240830,154200,38523200,8370,8370,8370,8370,0
|
|
20240830,154100,38523200,8370,8370,8370,8370,0
|
|
20240830,154000,38523200,8370,8370,8370,8370,0
|
|
20240830,153900,38523200,8370,8370,8370,8370,0
|
|
20240830,153800,38523200,8370,8370,8370,8370,0
|
|
20240830,153700,38523200,8370,8370,8370,8370,0
|
|
20240830,153600,38523200,8370,8370,8370,8370,0
|
|
20240830,153500,38523200,8370,8370,8370,8370,0
|
|
20240830,153400,38523200,8370,8370,8370,8370,0
|
|
20240830,153300,38523200,8370,8370,8370,8370,0
|
|
20240830,153200,38523200,8370,8370,8370,8370,0
|
|
20240830,153100,38523200,8370,8370,8370,8370,0
|
|
20240830,153000,38523200,8370,8370,8370,8370,43
|
|
20240830,152900,38163290,8370,8370,8370,8370,0
|
|
20240830,152800,38163290,8370,8370,8370,8370,0
|
|
20240830,152700,38163290,8370,8370,8370,8370,0
|
|
20240830,152600,38163290,8370,8370,8370,8370,0
|
|
20240830,152500,38163290,8370,8370,8370,8370,0
|
|
20240830,152400,38163290,8370,8370,8370,8370,0
|
|
20240830,152300,38163290,8370,8370,8370,8370,0
|
|
20240830,152200,38163290,8370,8370,8370,8370,0
|
|
20240830,152100,38163290,8370,8370,8370,8370,0
|
|
20240830,152000,38163290,8370,8370,8370,8370,0
|
|
20240830,151900,38163290,8370,8370,8370,8370,0
|
|
20240830,151800,38163290,8370,8370,8370,8370,0
|
|
20240830,151700,38163290,8370,8370,8370,8370,0
|
|
20240830,151600,38163290,8370,8370,8370,8370,0
|
|
20240830,151500,38163290,8370,8370,8370,8370,0
|
|
20240830,151400,38163290,8370,8370,8370,8370,0
|
|
20240830,151300,38163290,8370,8370,8370,8370,0
|
|
20240830,151200,38163290,8370,8370,8370,8370,0
|
|
20240830,151100,38163290,8370,8370,8370,8370,0
|
|
20240830,151000,38163290,8370,8370,8370,8370,0
|
|
20240830,150900,38163290,8370,8370,8370,8370,0
|
|
20240830,150800,38163290,8370,8370,8370,8370,0
|
|
20240830,150700,38163290,8370,8370,8370,8370,0
|
|
20240830,150600,38163290,8370,8370,8370,8370,0
|
|
20240830,150500,38163290,8370,8370,8370,8370,1
|
|
20240830,150400,38154920,8370,8370,8370,8370,2
|
|
20240830,150300,38138180,8380,8380,8380,8380,4
|
|
20240830,150200,38104660,8380,8380,8380,8380,1
|
|
20240830,150100,38096280,8360,8360,8360,8360,0
|
|
20240830,150000,38096280,8360,8360,8360,8360,0
|
|
20240830,145900,38096280,8360,8360,8360,8360,0
|
|
20240830,145800,38096280,8360,8360,8360,8360,0
|
|
20240830,145700,38096280,8360,8360,8360,8360,0
|
|
20240830,145600,38096280,8360,8360,8360,8360,1
|
|
20240830,145500,38087920,8360,8360,8360,8360,0
|
|
20240830,145400,38087920,8360,8360,8360,8360,0
|
|
20240830,145300,38087920,8360,8360,8360,8360,0
|
|
20240830,145200,38087920,8360,8360,8360,8360,0
|
|
20240830,145100,38087920,8360,8360,8360,8360,0
|
|
20240830,145000,38087920,8360,8360,8360,8360,128
|
|
20240830,144900,37017840,8380,8400,8400,8380,135
|
|
20240830,144800,35886480,8390,8390,8390,8390,0
|
|
20240830,144700,35886480,8390,8390,8390,8390,0
|
|
20240830,144600,35886480,8390,8390,8390,8390,0
|
|
20240830,144500,35886480,8390,8390,8390,8390,0
|
|
20240830,144400,35886480,8390,8390,8390,8390,0
|
|
20240830,144300,35886480,8390,8390,8390,8390,0
|
|
20240830,144200,35886480,8390,8390,8390,8390,0
|
|
20240830,144100,35886480,8390,8390,8390,8390,0
|
|
20240830,144000,35886480,8390,8390,8390,8390,0
|
|
20240830,143900,35886480,8390,8390,8390,8390,1
|
|
20240830,143800,35878090,8390,8390,8390,8390,0
|
|
20240830,143700,35878090,8390,8390,8390,8390,0
|
|
20240830,143600,35878090,8390,8390,8390,8390,4
|
|
20240830,143500,35844530,8390,8390,8390,8390,0
|
|
20240830,143400,35844530,8390,8390,8390,8390,0
|
|
20240830,143300,35844530,8390,8390,8390,8390,0
|
|
20240830,143200,35844530,8390,8390,8390,8390,0
|
|
20240830,143100,35844530,8390,8390,8390,8390,0
|
|
20240830,143000,35844530,8390,8390,8390,8390,0
|
|
20240830,142900,35844530,8390,8390,8390,8390,0
|
|
20240830,142800,35844530,8390,8390,8390,8390,0
|
|
20240830,142700,35844530,8390,8390,8390,8390,0
|
|
20240830,142600,35844530,8390,8390,8390,8390,0
|
|
20240830,142500,35844530,8390,8390,8390,8390,1
|
|
20240830,142400,35836140,8400,8390,8400,8390,200
|
|
20240830,142300,34156150,8400,8400,8400,8400,0
|
|
20240830,142200,34156150,8400,8400,8400,8400,0
|
|
20240830,142100,34156150,8400,8400,8400,8400,0
|
|
20240830,142000,34156150,8400,8400,8400,8400,0
|
|
20240830,141900,34156150,8400,8400,8400,8400,0
|
|
20240830,141800,34156150,8400,8380,8400,8380,216
|
|
20240830,141700,32341840,8380,8380,8380,8380,2
|
|
20240830,141600,32325080,8360,8360,8360,8360,0
|
|
20240830,141500,32325080,8360,8360,8360,8360,12
|
|
20240830,141400,32224760,8400,8400,8400,8400,0
|
|
20240830,141300,32224760,8400,8360,8400,8360,7
|
|
20240830,141200,32166160,8360,8360,8360,8360,2
|
|
20240830,141100,32149440,8360,8360,8360,8360,0
|
|
20240830,141000,32149440,8360,8360,8360,8360,0
|
|
20240830,140900,32149440,8360,8360,8360,8360,1
|
|
20240830,140800,32141080,8410,8400,8410,8360,360
|
|
20240830,140700,29118780,8410,8410,8410,8410,0
|
|
20240830,140600,29118780,8410,8390,8410,8390,3
|
|
20240830,140500,29093590,8410,8410,8410,8410,0
|
|
20240830,140400,29093590,8410,8410,8410,8410,1
|
|
20240830,140300,29085180,8410,8410,8410,8410,0
|
|
20240830,140200,29085180,8410,8360,8410,8360,45
|
|
20240830,140100,28707620,8390,8360,8390,8360,23
|
|
20240830,140000,28514890,8360,8380,8410,8360,11
|
|
20240830,135900,28422860,8390,8360,8390,8360,19
|
|
20240830,135800,28263530,8360,8360,8370,8360,12
|
|
20240830,135700,28163140,8360,8400,8400,8340,460
|
|
20240830,135600,24308180,8380,8380,8410,8380,3
|
|
20240830,135500,24283010,8380,8380,8380,8380,1
|
|
20240830,135400,24274630,8410,8410,8410,8410,0
|
|
20240830,135300,24274630,8410,8410,8410,8410,0
|
|
20240830,135200,24274630,8410,8410,8410,8410,0
|
|
20240830,135100,24274630,8410,8380,8410,8380,217
|
|
20240830,135000,22451710,8410,8410,8410,8410,0
|
|
20240830,134900,22451710,8410,8410,8410,8410,0
|
|
20240830,134800,22451710,8410,8410,8410,8410,0
|
|
20240830,134700,22451710,8410,8380,8410,8380,12
|
|
20240830,134600,22351090,8380,8380,8380,8380,0
|
|
20240830,134500,22351090,8380,8370,8380,8370,201
|
|
20240830,134400,20666720,8380,8360,8380,8360,267
|
|
20240830,134300,18434560,8360,8360,8360,8360,0
|
|
20240830,134200,18434560,8360,8360,8360,8360,1
|
|
20240830,134100,18426200,8360,8360,8360,8360,0
|
|
20240830,134000,18426200,8360,8360,8360,8360,200
|
|
20240830,133900,16754200,8360,8360,8360,8360,1
|
|
20240830,133800,16745840,8360,8360,8360,8360,0
|
|
20240830,133700,16745840,8360,8360,8360,8360,1
|
|
20240830,133600,16737480,8360,8360,8360,8360,0
|
|
20240830,133500,16737480,8360,8360,8360,8360,0
|
|
20240830,133400,16737480,8360,8360,8360,8360,200
|
|
20240830,133300,15065480,8360,8360,8360,8360,0
|
|
20240830,133200,15065480,8360,8360,8360,8360,1
|
|
20240830,133100,15057120,8360,8360,8360,8360,0
|
|
20240830,133000,15057120,8360,8360,8360,8360,0
|
|
20240830,132900,15057120,8360,8360,8360,8360,1
|
|
20240830,132800,15048760,8360,8360,8360,8360,0
|
|
20240830,132700,15048760,8360,8360,8360,8360,0
|
|
20240830,132600,15048760,8360,8360,8360,8360,0
|
|
20240830,132500,15048760,8360,8360,8360,8360,0
|
|
20240830,132400,15048760,8360,8360,8360,8360,0
|
|
20240830,132300,15048760,8360,8360,8360,8360,0
|
|
20240830,132200,15048760,8360,8360,8360,8360,0
|
|
20240830,132100,15048760,8360,8360,8360,8360,0
|
|
20240830,132000,15048760,8360,8360,8360,8360,0
|
|
20240830,131900,15048760,8360,8360,8360,8360,2
|
|
20240830,131800,15032040,8360,8360,8360,8360,1
|
|
20240830,131700,15023680,8350,8350,8350,8350,0
|
|
20240830,131600,15023680,8350,8350,8350,8350,0
|
|
20240830,131500,15023680,8350,8350,8350,8350,0
|
|
20240830,131400,15023680,8350,8350,8350,8350,0
|
|
20240830,131300,15023680,8350,8350,8350,8350,0
|
|
20240830,131200,15023680,8350,8350,8350,8350,0
|
|
20240830,131100,15023680,8350,8350,8350,8350,0
|
|
20240830,131000,15023680,8350,8350,8350,8350,0
|
|
20240830,130900,15023680,8350,8350,8350,8350,0
|
|
20240830,130800,15023680,8350,8350,8350,8350,0
|
|
20240830,130700,15023680,8350,8350,8350,8350,0
|
|
20240830,130600,15023680,8350,8350,8350,8350,3
|
|
20240830,130500,14998630,8350,8350,8350,8350,3
|
|
20240830,130400,14973580,8350,8350,8350,8350,1
|
|
20240830,130300,14965230,8330,8340,8350,8330,9
|
|
20240830,130200,14890160,8340,8350,8350,8340,14
|
|
20240830,130100,14773370,8360,8360,8360,8360,0
|
|
20240830,130000,14773370,8360,8360,8360,8360,0
|
|
20240830,125900,14773370,8360,8360,8360,8360,1
|
|
20240830,125800,14765010,8360,8360,8360,8360,0
|
|
20240830,125700,14765010,8360,8360,8360,8360,0
|
|
20240830,125600,14765010,8360,8360,8360,8360,0
|
|
20240830,125500,14765010,8360,8360,8360,8360,0
|
|
20240830,125400,14765010,8360,8360,8360,8360,0
|
|
20240830,125300,14765010,8360,8360,8360,8360,0
|
|
20240830,125200,14765010,8360,8360,8360,8360,1
|
|
20240830,125100,14756650,8350,8350,8350,8350,0
|
|
20240830,125000,14756650,8350,8350,8350,8350,0
|
|
20240830,124900,14756650,8350,8350,8350,8350,0
|
|
20240830,124800,14756650,8350,8350,8350,8350,0
|
|
20240830,124700,14756650,8350,8350,8350,8350,0
|
|
20240830,124600,14756650,8350,8350,8350,8350,0
|
|
20240830,124500,14756650,8350,8350,8350,8350,0
|
|
20240830,124400,14756650,8350,8350,8350,8350,0
|
|
20240830,124300,14756650,8350,8350,8350,8350,0
|
|
20240830,124200,14756650,8350,8350,8350,8350,0
|
|
20240830,124100,14756650,8350,8350,8350,8350,0
|
|
20240830,124000,14756650,8350,8350,8350,8350,0
|
|
20240830,123900,14756650,8350,8350,8350,8350,0
|
|
20240830,123800,14756650,8350,8350,8350,8350,1
|
|
20240830,123700,14748300,8350,8350,8350,8350,0
|
|
20240830,123600,14748300,8350,8350,8350,8350,3
|
|
20240830,123500,14723250,8350,8350,8350,8350,0
|
|
20240830,123400,14723250,8350,8350,8350,8350,0
|
|
20240830,123300,14723250,8350,8350,8350,8350,0
|
|
20240830,123200,14723250,8350,8350,8350,8350,0
|
|
20240830,123100,14723250,8350,8350,8350,8350,0
|
|
20240830,123000,14723250,8350,8350,8350,8350,0
|
|
20240830,122900,14723250,8350,8350,8350,8350,0
|
|
20240830,122800,14723250,8350,8350,8350,8350,0
|
|
20240830,122700,14723250,8350,8350,8350,8350,0
|
|
20240830,122600,14723250,8350,8350,8350,8350,1
|
|
20240830,122500,14714900,8360,8360,8360,8360,1
|
|
20240830,122400,14706540,8350,8350,8350,8350,0
|
|
20240830,122300,14706540,8350,8350,8350,8350,0
|
|
20240830,122200,14706540,8350,8350,8350,8340,125
|
|
20240830,122100,13662840,8360,8360,8360,8360,0
|
|
20240830,122000,13662840,8360,8360,8360,8360,0
|
|
20240830,121900,13662840,8360,8360,8360,8360,1
|
|
20240830,121800,13654480,8360,8360,8360,8360,1
|
|
20240830,121700,13646120,8360,8360,8360,8360,0
|
|
20240830,121600,13646120,8360,8360,8360,8360,0
|
|
20240830,121500,13646120,8360,8360,8360,8360,0
|
|
20240830,121400,13646120,8360,8360,8360,8360,0
|
|
20240830,121300,13646120,8360,8360,8360,8360,0
|
|
20240830,121200,13646120,8360,8360,8360,8360,1
|
|
20240830,121100,13637760,8360,8360,8360,8360,0
|
|
20240830,121000,13637760,8360,8360,8360,8360,0
|
|
20240830,120900,13637760,8360,8360,8360,8360,1
|
|
20240830,120800,13629400,8360,8360,8360,8360,0
|
|
20240830,120700,13629400,8360,8360,8360,8360,0
|
|
20240830,120600,13629400,8360,8360,8360,8360,0
|
|
20240830,120500,13629400,8360,8360,8360,8360,0
|
|
20240830,120400,13629400,8360,8360,8360,8360,6
|
|
20240830,120300,13579240,8360,8360,8360,8360,10
|
|
20240830,120200,13495640,8360,8360,8360,8360,15
|
|
20240830,120100,13370240,8360,8360,8360,8360,0
|
|
20240830,120000,13370240,8360,8360,8360,8360,1
|
|
20240830,115900,13361880,8360,8360,8360,8360,2
|
|
20240830,115800,13345160,8360,8360,8360,8360,0
|
|
20240830,115700,13345160,8360,8360,8360,8360,1
|
|
20240830,115600,13336800,8360,8360,8360,8360,0
|
|
20240830,115500,13336800,8360,8360,8360,8360,0
|
|
20240830,115400,13336800,8360,8360,8360,8360,0
|
|
20240830,115300,13336800,8360,8360,8360,8360,0
|
|
20240830,115200,13336800,8360,8360,8360,8360,20
|
|
20240830,115100,13169600,8360,8360,8360,8360,0
|
|
20240830,115000,13169600,8360,8360,8360,8360,0
|
|
20240830,114900,13169600,8360,8360,8360,8360,1
|
|
20240830,114800,13161240,8360,8360,8360,8360,0
|
|
20240830,114700,13161240,8360,8360,8360,8360,0
|
|
20240830,114600,13161240,8360,8360,8360,8360,0
|
|
20240830,114500,13161240,8360,8360,8360,8360,1
|
|
20240830,114400,13152880,8360,8360,8360,8360,0
|
|
20240830,114300,13152880,8360,8360,8360,8360,0
|
|
20240830,114200,13152880,8360,8360,8360,8360,20
|
|
20240830,114100,12985680,8360,8360,8360,8360,0
|
|
20240830,114000,12985680,8360,8360,8360,8360,0
|
|
20240830,113900,12985680,8360,8360,8360,8360,1
|
|
20240830,113800,12977320,8360,8360,8360,8360,0
|
|
20240830,113700,12977320,8360,8360,8360,8360,0
|
|
20240830,113600,12977320,8360,8360,8360,8360,0
|
|
20240830,113500,12977320,8360,8360,8360,8360,0
|
|
20240830,113400,12977320,8360,8360,8360,8360,0
|
|
20240830,113300,12977320,8360,8360,8360,8360,0
|
|
20240830,113200,12977320,8360,8360,8360,8360,18
|
|
20240830,113100,12826840,8360,8360,8360,8360,0
|
|
20240830,113000,12826840,8360,8360,8360,8360,0
|
|
20240830,112900,12826840,8360,8360,8360,8360,2
|
|
20240830,112800,12810120,8360,8360,8360,8360,0
|
|
20240830,112700,12810120,8360,8360,8360,8360,0
|
|
20240830,112600,12810120,8360,8360,8360,8360,0
|
|
20240830,112500,12810120,8360,8360,8360,8360,1
|
|
20240830,112400,12801760,8360,8360,8360,8360,0
|
|
20240830,112300,12801760,8360,8360,8360,8360,0
|
|
20240830,112200,12801760,8360,8360,8360,8360,20
|
|
20240830,112100,12634560,8360,8360,8360,8360,0
|
|
20240830,112000,12634560,8360,8360,8360,8360,0
|
|
20240830,111900,12634560,8360,8360,8360,8360,2
|
|
20240830,111800,12617840,8360,8360,8360,8360,1
|
|
20240830,111700,12609480,8360,8360,8360,8360,0
|
|
20240830,111600,12609480,8360,8360,8360,8360,0
|
|
20240830,111500,12609480,8360,8360,8360,8360,0
|
|
20240830,111400,12609480,8360,8360,8360,8360,0
|
|
20240830,111300,12609480,8360,8360,8360,8360,0
|
|
20240830,111200,12609480,8360,8360,8360,8360,23
|
|
20240830,111100,12417200,8360,8360,8360,8360,0
|
|
20240830,111000,12417200,8360,8360,8360,8360,0
|
|
20240830,110900,12417200,8360,8360,8360,8360,0
|
|
20240830,110800,12417200,8360,8360,8360,8360,0
|
|
20240830,110700,12417200,8360,8360,8360,8360,0
|
|
20240830,110600,12417200,8360,8360,8360,8360,0
|
|
20240830,110500,12417200,8360,8360,8360,8360,0
|
|
20240830,110400,12417200,8360,8360,8360,8360,0
|
|
20240830,110300,12417200,8360,8360,8360,8360,0
|
|
20240830,110200,12417200,8360,8360,8360,8360,20
|
|
20240830,110100,12250000,8360,8360,8360,8360,0
|
|
20240830,110000,12250000,8360,8360,8360,8360,0
|
|
20240830,105900,12250000,8360,8360,8360,8360,0
|
|
20240830,105800,12250000,8360,8360,8360,8360,0
|
|
20240830,105700,12250000,8360,8360,8360,8360,0
|
|
20240830,105600,12250000,8360,8360,8360,8360,0
|
|
20240830,105500,12250000,8360,8360,8360,8360,0
|
|
20240830,105400,12250000,8360,8360,8360,8360,0
|
|
20240830,105300,12250000,8360,8360,8360,8360,0
|
|
20240830,105200,12250000,8360,8360,8360,8360,18
|
|
20240830,105100,12099520,8360,8360,8360,8360,0
|
|
20240830,105000,12099520,8360,8360,8360,8360,1
|
|
20240830,104900,12091160,8350,8350,8350,8350,3
|
|
20240830,104800,12066110,8350,8350,8350,8350,0
|
|
20240830,104700,12066110,8350,8350,8350,8350,0
|
|
20240830,104600,12066110,8350,8350,8350,8350,0
|
|
20240830,104500,12066110,8350,8350,8350,8350,0
|
|
20240830,104400,12066110,8350,8350,8350,8350,5
|
|
20240830,104300,12024360,8350,8350,8350,8350,0
|
|
20240830,104200,12024360,8350,8350,8350,8350,23
|
|
20240830,104100,11832310,8350,8350,8350,8350,0
|
|
20240830,104000,11832310,8350,8350,8350,8350,0
|
|
20240830,103900,11832310,8350,8350,8350,8350,19
|
|
20240830,103800,11673660,8360,8360,8360,8360,0
|
|
20240830,103700,11673660,8360,8360,8360,8360,0
|
|
20240830,103600,11673660,8360,8360,8360,8360,0
|
|
20240830,103500,11673660,8360,8360,8360,8360,0
|
|
20240830,103400,11673660,8360,8360,8360,8360,0
|
|
20240830,103300,11673660,8360,8360,8360,8360,0
|
|
20240830,103200,11673660,8360,8360,8360,8360,22
|
|
20240830,103100,11489740,8360,8360,8360,8360,0
|
|
20240830,103000,11489740,8360,8360,8360,8360,0
|
|
20240830,102900,11489740,8360,8360,8360,8360,0
|
|
20240830,102800,11489740,8360,8360,8360,8360,0
|
|
20240830,102700,11489740,8360,8360,8360,8360,0
|
|
20240830,102600,11489740,8360,8360,8360,8360,0
|
|
20240830,102500,11489740,8360,8360,8360,8360,0
|
|
20240830,102400,11489740,8360,8360,8360,8360,0
|
|
20240830,102300,11489740,8360,8360,8360,8360,0
|
|
20240830,102200,11489740,8360,8360,8360,8360,21
|
|
20240830,102100,11314180,8360,8360,8360,8360,0
|
|
20240830,102000,11314180,8360,8360,8360,8360,0
|
|
20240830,101900,11314180,8360,8360,8360,8360,0
|
|
20240830,101800,11314180,8360,8360,8360,8360,0
|
|
20240830,101700,11314180,8360,8360,8360,8360,0
|
|
20240830,101600,11314180,8360,8360,8360,8360,0
|
|
20240830,101500,11314180,8360,8360,8360,8360,0
|
|
20240830,101400,11314180,8360,8360,8360,8360,0
|
|
20240830,101300,11314180,8360,8360,8360,8360,0
|
|
20240830,101200,11314180,8360,8360,8360,8360,20
|
|
20240830,101100,11146980,8360,8360,8360,8360,0
|
|
20240830,101000,11146980,8360,8360,8360,8360,0
|
|
20240830,100900,11146980,8360,8360,8360,8360,0
|
|
20240830,100800,11146980,8360,8360,8360,8360,0
|
|
20240830,100700,11146980,8360,8360,8360,8360,0
|
|
20240830,100600,11146980,8360,8360,8360,8360,0
|
|
20240830,100500,11146980,8360,8360,8360,8360,1
|
|
20240830,100400,11138620,8360,8360,8360,8360,0
|
|
20240830,100300,11138620,8360,8360,8360,8360,0
|
|
20240830,100200,11138620,8360,8360,8360,8360,20
|
|
20240830,100100,10971420,8360,8360,8360,8360,0
|
|
20240830,100000,10971420,8360,8360,8360,8360,0
|
|
20240830,095900,10971420,8360,8360,8360,8360,0
|
|
20240830,095800,10971420,8360,8360,8360,8360,0
|
|
20240830,095700,10971420,8360,8360,8360,8360,0
|
|
20240830,095600,10971420,8360,8360,8360,8360,0
|
|
20240830,095500,10971420,8360,8360,8360,8360,0
|
|
20240830,095400,10971420,8360,8360,8360,8360,1
|
|
20240830,095300,10963060,8350,8350,8350,8350,0
|
|
20240830,095200,10963060,8350,8350,8350,8350,0
|
|
20240830,095100,10963060,8350,8350,8350,8350,0
|
|
20240830,095000,10963060,8350,8350,8350,8350,0
|
|
20240830,094900,10963060,8350,8350,8350,8350,0
|
|
20240830,094800,10963060,8350,8350,8350,8350,0
|
|
20240830,094700,10963060,8350,8350,8350,8350,0
|
|
20240830,094600,10963060,8350,8350,8350,8350,0
|
|
20240830,094500,10963060,8350,8350,8350,8350,0
|
|
20240830,094400,10963060,8350,8360,8360,8350,3
|
|
20240830,094300,10938000,8350,8350,8350,8350,2
|
|
20240830,094200,10921300,8340,8360,8360,8340,27
|
|
20240830,094100,10695660,8360,8360,8360,8360,0
|
|
20240830,094000,10695660,8360,8360,8360,8360,0
|
|
20240830,093900,10695660,8360,8360,8360,8360,29
|
|
20240830,093800,10453220,8350,8350,8350,8350,7
|
|
20240830,093700,10394770,8350,8350,8350,8350,3
|
|
20240830,093600,10369720,8350,8340,8350,8340,4
|
|
20240830,093500,10336340,8340,8350,8350,8320,125
|
|
20240830,093400,9296000,8360,8380,8380,8360,174
|
|
20240830,093300,7840550,8390,8390,8390,8390,0
|
|
20240830,093200,7840550,8390,8390,8390,8390,0
|
|
20240830,093100,7840550,8390,8390,8390,8390,0
|
|
20240830,093000,7840550,8390,8390,8390,8390,1
|
|
20240830,092900,7832160,8370,8370,8370,8370,1
|
|
20240830,092800,7823790,8340,8340,8340,8340,0
|
|
20240830,092700,7823790,8340,8340,8340,8340,0
|
|
20240830,092600,7823790,8340,8340,8340,8340,0
|
|
20240830,092500,7823790,8340,8340,8340,8340,0
|
|
20240830,092400,7823790,8340,8340,8340,8340,0
|
|
20240830,092300,7823790,8340,8340,8340,8340,0
|
|
20240830,092200,7823790,8340,8340,8340,8340,51
|
|
20240830,092100,7398450,8360,8360,8360,8360,1
|
|
20240830,092000,7390090,8390,8350,8390,8350,120
|
|
20240830,091900,6388040,8350,8350,8350,8350,0
|
|
20240830,091800,6388040,8350,8350,8350,8350,0
|
|
20240830,091700,6388040,8350,8350,8350,8350,0
|
|
20240830,091600,6388040,8350,8350,8350,8350,0
|
|
20240830,091500,6388040,8350,8350,8350,8350,0
|
|
20240830,091400,6388040,8350,8350,8350,8350,0
|
|
20240830,091300,6388040,8350,8350,8350,8350,0
|
|
20240830,091200,6388040,8350,8350,8350,8350,20
|
|
20240830,091100,6221040,8350,8370,8370,8350,712
|
|
20240830,091000,275610,8350,8350,8350,8350,0
|
|
20240830,090900,275610,8350,8350,8350,8350,0
|
|
20240830,090800,275610,8350,8350,8350,8350,0
|
|
20240830,090700,275610,8350,8350,8350,8350,0
|
|
20240830,090600,275610,8350,8350,8350,8350,0
|
|
20240830,090500,275610,8350,8350,8350,8350,0
|
|
20240830,090400,275610,8350,8350,8350,8350,0
|
|
20240830,090300,275610,8350,8350,8350,8350,0
|
|
20240830,090200,275610,8350,8350,8350,8350,0
|
|
20240830,090100,275610,8350,8410,8410,8350,8
|
|
20240830,090000,208750,8350,8350,8350,8350,24
|