631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192800,46034570,9460,9460,9460,9460,1
|
|
20240829,192700,46034570,9460,9460,9460,9460,0
|
|
20240829,192600,46034570,9460,9460,9460,9460,0
|
|
20240829,192500,46034570,9460,9460,9460,9460,0
|
|
20240829,192400,46034570,9460,9460,9460,9460,0
|
|
20240829,192300,46034570,9460,9460,9460,9460,0
|
|
20240829,192200,46034570,9460,9460,9460,9460,0
|
|
20240829,192100,46034570,9460,9460,9460,9460,0
|
|
20240829,192000,46034570,9460,9460,9460,9460,0
|
|
20240829,191900,46034570,9460,9460,9460,9460,0
|
|
20240829,191800,46034570,9460,9460,9460,9460,0
|
|
20240829,191700,46034570,9460,9460,9460,9460,0
|
|
20240829,191600,46034570,9460,9460,9460,9460,0
|
|
20240829,191500,46034570,9460,9460,9460,9460,0
|
|
20240829,191400,46034570,9460,9460,9460,9460,0
|
|
20240829,191300,46034570,9460,9460,9460,9460,0
|
|
20240829,191200,46034570,9460,9460,9460,9460,0
|
|
20240829,191100,46034570,9460,9460,9460,9460,0
|
|
20240829,191000,46034570,9460,9460,9460,9460,0
|
|
20240829,190900,46034570,9460,9460,9460,9460,0
|
|
20240829,190800,46034570,9460,9460,9460,9460,0
|
|
20240829,190700,46034570,9460,9460,9460,9460,0
|
|
20240829,190600,46034570,9460,9460,9460,9460,0
|
|
20240829,190500,46034570,9460,9460,9460,9460,0
|
|
20240829,190400,46034570,9460,9460,9460,9460,0
|
|
20240829,190300,46034570,9460,9460,9460,9460,0
|
|
20240829,190200,46034570,9460,9460,9460,9460,0
|
|
20240829,190100,46034570,9460,9460,9460,9460,0
|
|
20240829,190000,46034570,9460,9460,9460,9460,0
|
|
20240829,185900,46034570,9460,9460,9460,9460,0
|
|
20240829,185800,46034570,9460,9460,9460,9460,1
|
|
20240829,185700,46034570,9460,9460,9460,9460,0
|
|
20240829,185600,46034570,9460,9460,9460,9460,0
|
|
20240829,185500,46034570,9460,9460,9460,9460,0
|
|
20240829,185400,46034570,9460,9460,9460,9460,0
|
|
20240829,185300,46034570,9460,9460,9460,9460,0
|
|
20240829,185200,46034570,9460,9460,9460,9460,0
|
|
20240829,185100,46034570,9460,9460,9460,9460,0
|
|
20240829,185000,46034570,9460,9460,9460,9460,0
|
|
20240829,184900,46034570,9460,9460,9460,9460,0
|
|
20240829,184800,46034570,9460,9460,9460,9460,0
|
|
20240829,184700,46034570,9460,9460,9460,9460,0
|
|
20240829,184600,46034570,9460,9460,9460,9460,0
|
|
20240829,184500,46034570,9460,9460,9460,9460,0
|
|
20240829,184400,46034570,9460,9460,9460,9460,0
|
|
20240829,184300,46034570,9460,9460,9460,9460,0
|
|
20240829,184200,46034570,9460,9460,9460,9460,0
|
|
20240829,184100,46034570,9460,9460,9460,9460,0
|
|
20240829,184000,46034570,9460,9460,9460,9460,0
|
|
20240829,183900,46034570,9460,9460,9460,9460,0
|
|
20240829,183800,46034570,9460,9460,9460,9460,0
|
|
20240829,183700,46034570,9460,9460,9460,9460,0
|
|
20240829,183600,46034570,9460,9460,9460,9460,0
|
|
20240829,183500,46034570,9460,9460,9460,9460,0
|
|
20240829,183400,46034570,9460,9460,9460,9460,0
|
|
20240829,183300,46034570,9460,9460,9460,9460,0
|
|
20240829,183200,46034570,9460,9460,9460,9460,0
|
|
20240829,183100,46034570,9460,9460,9460,9460,0
|
|
20240829,183000,46034570,9460,9460,9460,9460,0
|
|
20240829,182900,46034570,9460,9460,9460,9460,0
|
|
20240829,182800,46034570,9460,9460,9460,9460,1
|
|
20240829,182700,46034570,9460,9460,9460,9460,0
|
|
20240829,182600,46034570,9460,9460,9460,9460,0
|
|
20240829,182500,46034570,9460,9460,9460,9460,0
|
|
20240829,182400,46034570,9460,9460,9460,9460,0
|
|
20240829,182300,46034570,9460,9460,9460,9460,0
|
|
20240829,182200,46034570,9460,9460,9460,9460,0
|
|
20240829,182100,46034570,9460,9460,9460,9460,0
|
|
20240829,182000,46034570,9460,9460,9460,9460,0
|
|
20240829,181900,46034570,9460,9460,9460,9460,0
|
|
20240829,181800,46034570,9460,9460,9460,9460,0
|
|
20240829,181700,46034570,9460,9460,9460,9460,0
|
|
20240829,181600,46034570,9460,9460,9460,9460,0
|
|
20240829,181500,46034570,9460,9460,9460,9460,0
|
|
20240829,181400,46034570,9460,9460,9460,9460,0
|
|
20240829,181300,46034570,9460,9460,9460,9460,0
|
|
20240829,181200,46034570,9460,9460,9460,9460,0
|
|
20240829,181100,46034570,9460,9460,9460,9460,0
|
|
20240829,181000,46034570,9460,9460,9460,9460,0
|
|
20240829,180900,46034570,9460,9460,9460,9460,0
|
|
20240829,180800,46034570,9460,9460,9460,9460,0
|
|
20240829,180700,46034570,9460,9460,9460,9460,0
|
|
20240829,180600,46034570,9460,9460,9460,9460,0
|
|
20240829,180500,46034570,9460,9460,9460,9460,0
|
|
20240829,180400,46034570,9460,9460,9460,9460,0
|
|
20240829,180300,46034570,9460,9460,9460,9460,0
|
|
20240829,180200,46034570,9460,9460,9460,9460,0
|
|
20240829,180100,46034570,9460,9460,9460,9460,0
|
|
20240829,180000,46034570,9460,9460,9460,9460,0
|
|
20240829,175900,46034570,9460,9460,9460,9460,0
|
|
20240829,175800,46034570,9460,9460,9460,9460,1
|
|
20240829,175700,46034570,9460,9460,9460,9460,0
|
|
20240829,175600,46034570,9460,9460,9460,9460,0
|
|
20240829,175500,46034570,9460,9460,9460,9460,0
|
|
20240829,175400,46034570,9460,9460,9460,9460,0
|
|
20240829,175300,46034570,9460,9460,9460,9460,0
|
|
20240829,175200,46034570,9460,9460,9460,9460,0
|
|
20240829,175100,46034570,9460,9460,9460,9460,0
|
|
20240829,175000,46034570,9460,9460,9460,9460,0
|
|
20240829,174900,46034570,9460,9460,9460,9460,0
|
|
20240829,174800,46034570,9460,9460,9460,9460,0
|
|
20240829,174700,46034570,9460,9460,9460,9460,0
|
|
20240829,174600,46034570,9460,9460,9460,9460,0
|
|
20240829,174500,46034570,9460,9460,9460,9460,0
|
|
20240829,174400,46034570,9460,9460,9460,9460,0
|
|
20240829,174300,46034570,9460,9460,9460,9460,0
|
|
20240829,174200,46034570,9460,9460,9460,9460,0
|
|
20240829,174100,46034570,9460,9460,9460,9460,0
|
|
20240829,174000,46034570,9460,9460,9460,9460,0
|
|
20240829,173900,46034570,9460,9460,9460,9460,0
|
|
20240829,173800,46034570,9460,9460,9460,9460,0
|
|
20240829,173700,46034570,9460,9460,9460,9460,0
|
|
20240829,173600,46034570,9460,9460,9460,9460,0
|
|
20240829,173500,46034570,9460,9460,9460,9460,0
|
|
20240829,173400,46034570,9460,9460,9460,9460,0
|
|
20240829,173300,46034570,9460,9460,9460,9460,0
|
|
20240829,173200,46034570,9460,9460,9460,9460,0
|
|
20240829,173100,46034570,9460,9460,9460,9460,0
|
|
20240829,173000,46034570,9460,9460,9460,9460,0
|
|
20240829,172900,46034570,9460,9460,9460,9460,0
|
|
20240829,172800,46034570,9460,9460,9460,9460,1
|
|
20240829,172700,46034570,9460,9460,9460,9460,0
|
|
20240829,172600,46034570,9460,9460,9460,9460,0
|
|
20240829,172500,46034570,9460,9460,9460,9460,0
|
|
20240829,172400,46034570,9460,9460,9460,9460,0
|
|
20240829,172300,46034570,9460,9460,9460,9460,0
|
|
20240829,172200,46034570,9460,9460,9460,9460,0
|
|
20240829,172100,46034570,9460,9460,9460,9460,0
|
|
20240829,172000,46034570,9460,9460,9460,9460,0
|
|
20240829,171900,46034570,9460,9460,9460,9460,0
|
|
20240829,171800,46034570,9460,9460,9460,9460,0
|
|
20240829,171700,46034570,9460,9460,9460,9460,0
|
|
20240829,171600,46034570,9460,9460,9460,9460,0
|
|
20240829,171500,46034570,9460,9460,9460,9460,0
|
|
20240829,171400,46034570,9460,9460,9460,9460,0
|
|
20240829,171300,46034570,9460,9460,9460,9460,0
|
|
20240829,171200,46034570,9460,9460,9460,9460,0
|
|
20240829,171100,46034570,9460,9460,9460,9460,0
|
|
20240829,171000,46034570,9460,9460,9460,9460,0
|
|
20240829,170900,46034570,9460,9460,9460,9460,0
|
|
20240829,170800,46034570,9460,9460,9460,9460,0
|
|
20240829,170700,46034570,9460,9460,9460,9460,0
|
|
20240829,170600,46034570,9460,9460,9460,9460,0
|
|
20240829,170500,46034570,9460,9460,9460,9460,0
|
|
20240829,170400,46034570,9460,9460,9460,9460,0
|
|
20240829,170300,46034570,9460,9460,9460,9460,0
|
|
20240829,170200,46034570,9460,9460,9460,9460,0
|
|
20240829,170100,46034570,9460,9460,9460,9460,0
|
|
20240829,170000,46034570,9460,9460,9460,9460,0
|
|
20240829,165900,46034570,9460,9460,9460,9460,0
|
|
20240829,165800,46034570,9460,9460,9460,9460,1
|
|
20240829,165700,46034570,9460,9460,9460,9460,0
|
|
20240829,165600,46034570,9460,9460,9460,9460,0
|
|
20240829,165500,46034570,9460,9460,9460,9460,0
|
|
20240829,165400,46034570,9460,9460,9460,9460,0
|
|
20240829,165300,46034570,9460,9460,9460,9460,0
|
|
20240829,165200,46034570,9460,9460,9460,9460,0
|
|
20240829,165100,46034570,9460,9460,9460,9460,0
|
|
20240829,165000,46034570,9460,9460,9460,9460,0
|
|
20240829,164900,46034570,9460,9460,9460,9460,0
|
|
20240829,164800,46034570,9460,9460,9460,9460,0
|
|
20240829,164700,46034570,9460,9460,9460,9460,0
|
|
20240829,164600,46034570,9460,9460,9460,9460,0
|
|
20240829,164500,46034570,9460,9460,9460,9460,0
|
|
20240829,164400,46034570,9460,9460,9460,9460,0
|
|
20240829,164300,46034570,9460,9460,9460,9460,0
|
|
20240829,164200,46034570,9460,9460,9460,9460,0
|
|
20240829,164100,46034570,9460,9460,9460,9460,0
|
|
20240829,164000,46034570,9460,9460,9460,9460,0
|
|
20240829,163900,46034570,9460,9460,9460,9460,0
|
|
20240829,163800,46034570,9460,9460,9460,9460,0
|
|
20240829,163700,46034570,9460,9460,9460,9460,0
|
|
20240829,163600,46034570,9460,9460,9460,9460,0
|
|
20240829,163500,46034570,9460,9460,9460,9460,0
|
|
20240829,163400,46034570,9460,9460,9460,9460,0
|
|
20240829,163300,46034570,9460,9460,9460,9460,0
|
|
20240829,163200,46034570,9460,9460,9460,9460,0
|
|
20240829,163100,46034570,9460,9460,9460,9460,0
|
|
20240829,163000,46034570,9460,9460,9460,9460,0
|
|
20240829,162900,46034570,9460,9460,9460,9460,0
|
|
20240829,162800,46034570,9460,9460,9460,9460,1
|
|
20240829,162700,46034570,9460,9460,9460,9460,0
|
|
20240829,162600,46034570,9460,9460,9460,9460,0
|
|
20240829,162500,46034570,9460,9460,9460,9460,0
|
|
20240829,162400,46034570,9460,9460,9460,9460,0
|
|
20240829,162300,46034570,9460,9460,9460,9460,0
|
|
20240829,162200,46034570,9460,9460,9460,9460,0
|
|
20240829,162100,46034570,9460,9460,9460,9460,0
|
|
20240829,162000,46034570,9460,9460,9460,9460,0
|
|
20240829,161900,46034570,9460,9460,9460,9460,0
|
|
20240829,161800,46034570,9460,9460,9460,9460,0
|
|
20240829,161700,46034570,9460,9460,9460,9460,0
|
|
20240829,161600,46034570,9460,9460,9460,9460,0
|
|
20240829,161500,46034570,9460,9460,9460,9460,0
|
|
20240829,161400,46034570,9460,9460,9460,9460,0
|
|
20240829,161300,46034570,9460,9460,9460,9460,0
|
|
20240829,161200,46034570,9460,9460,9460,9460,0
|
|
20240829,161100,46034570,9460,9460,9460,9460,0
|
|
20240829,161000,46034570,9460,9460,9460,9460,0
|
|
20240829,160900,46034570,9460,9460,9460,9460,0
|
|
20240829,160800,46034570,9460,9460,9460,9460,0
|
|
20240829,160700,46034570,9460,9460,9460,9460,0
|
|
20240829,160600,46034570,9460,9460,9460,9460,0
|
|
20240829,160500,46034570,9460,9460,9460,9460,0
|
|
20240829,160400,46034570,9460,9460,9460,9460,0
|
|
20240829,160300,46034570,9460,9460,9460,9460,0
|
|
20240829,160200,46034570,9460,9460,9460,9460,0
|
|
20240829,160100,46034570,9460,9460,9460,9460,0
|
|
20240829,160000,46034570,9460,9460,9460,9460,0
|
|
20240829,155900,46034570,9460,9460,9460,9460,0
|
|
20240829,155800,46034570,9460,9460,9460,9460,1
|
|
20240829,155700,46034570,9460,9460,9460,9460,0
|
|
20240829,155600,46034570,9460,9460,9460,9460,0
|
|
20240829,155500,46034570,9460,9460,9460,9460,0
|
|
20240829,155400,46034570,9460,9460,9460,9460,0
|
|
20240829,155300,46034570,9460,9460,9460,9460,0
|
|
20240829,155200,46034570,9460,9460,9460,9460,0
|
|
20240829,155100,46034570,9460,9460,9460,9460,0
|
|
20240829,155000,46034570,9460,9460,9460,9460,0
|
|
20240829,154900,46034570,9460,9460,9460,9460,0
|
|
20240829,154800,46034570,9460,9460,9460,9460,0
|
|
20240829,154700,46034570,9460,9460,9460,9460,0
|
|
20240829,154600,46034570,9460,9460,9460,9460,0
|
|
20240829,154500,46034570,9460,9460,9460,9460,0
|
|
20240829,154400,46034570,9460,9460,9460,9460,0
|
|
20240829,154300,46034570,9460,9460,9460,9460,0
|
|
20240829,154200,46034570,9460,9460,9460,9460,0
|
|
20240829,154100,46034570,9460,9460,9460,9460,0
|
|
20240829,154000,46034570,9460,9460,9460,9460,0
|
|
20240829,153900,46034570,9460,9460,9460,9460,0
|
|
20240829,153800,46034570,9460,9460,9460,9460,0
|
|
20240829,153700,46034570,9460,9460,9460,9460,0
|
|
20240829,153600,46034570,9460,9460,9460,9460,0
|
|
20240829,153500,46034570,9460,9460,9460,9460,0
|
|
20240829,153400,46034570,9460,9460,9460,9460,0
|
|
20240829,153300,46034570,9460,9460,9460,9460,0
|
|
20240829,153200,46034570,9460,9460,9460,9460,0
|
|
20240829,153100,46034570,9460,9460,9460,9460,0
|
|
20240829,153000,46034570,9460,9460,9460,9460,1
|
|
20240829,152900,46025110,9410,9410,9410,9410,0
|
|
20240829,152800,46025110,9410,9410,9410,9410,0
|
|
20240829,152700,46025110,9410,9410,9410,9410,0
|
|
20240829,152600,46025110,9410,9410,9410,9410,0
|
|
20240829,152500,46025110,9410,9410,9410,9410,0
|
|
20240829,152400,46025110,9410,9410,9410,9410,0
|
|
20240829,152300,46025110,9410,9410,9410,9410,0
|
|
20240829,152200,46025110,9410,9410,9410,9410,0
|
|
20240829,152100,46025110,9410,9410,9410,9410,0
|
|
20240829,152000,46025110,9410,9410,9410,9410,0
|
|
20240829,151900,46025110,9410,9410,9410,9410,0
|
|
20240829,151800,46025110,9410,9410,9410,9410,384
|
|
20240829,151700,42411670,9410,9410,9410,9410,0
|
|
20240829,151600,42411670,9410,9410,9410,9410,0
|
|
20240829,151500,42411670,9410,9410,9410,9410,0
|
|
20240829,151400,42411670,9410,9410,9410,9410,0
|
|
20240829,151300,42411670,9410,9410,9410,9410,0
|
|
20240829,151200,42411670,9410,9410,9410,9410,300
|
|
20240829,151100,39588670,9410,9410,9410,9410,5
|
|
20240829,151000,39541620,9410,9410,9410,9410,1
|
|
20240829,150900,39532210,9420,9420,9420,9420,0
|
|
20240829,150800,39532210,9420,9420,9420,9420,1
|
|
20240829,150700,39522790,9410,9410,9410,9410,0
|
|
20240829,150600,39522790,9410,9410,9410,9410,0
|
|
20240829,150500,39522790,9410,9410,9410,9410,0
|
|
20240829,150400,39522790,9410,9410,9410,9410,50
|
|
20240829,150300,39052290,9470,9470,9470,9470,0
|
|
20240829,150200,39052290,9470,9470,9470,9470,0
|
|
20240829,150100,39052290,9470,9470,9470,9470,0
|
|
20240829,150000,39052290,9470,9470,9470,9470,0
|
|
20240829,145900,39052290,9470,9470,9470,9470,0
|
|
20240829,145800,39052290,9470,9470,9470,9470,13
|
|
20240829,145700,38929180,9410,9410,9410,9410,0
|
|
20240829,145600,38929180,9410,9470,9470,9410,13
|
|
20240829,145500,38806790,9410,9410,9410,9410,1
|
|
20240829,145400,38797380,9470,9470,9470,9470,0
|
|
20240829,145300,38797380,9470,9470,9470,9470,5
|
|
20240829,145200,38750030,9470,9470,9470,9470,0
|
|
20240829,145100,38750030,9470,9470,9470,9470,0
|
|
20240829,145000,38750030,9470,9470,9470,9470,0
|
|
20240829,144900,38750030,9470,9470,9470,9470,4
|
|
20240829,144800,38712150,9410,9410,9410,9410,1
|
|
20240829,144700,38702740,9470,9470,9470,9470,0
|
|
20240829,144600,38702740,9470,9470,9470,9470,0
|
|
20240829,144500,38702740,9470,9470,9470,9470,800
|
|
20240829,144400,31126740,9470,9470,9470,9470,0
|
|
20240829,144300,31126740,9470,9470,9470,9470,0
|
|
20240829,144200,31126740,9470,9470,9470,9470,0
|
|
20240829,144100,31126740,9470,9460,9470,9460,7
|
|
20240829,144000,31060510,9410,9410,9410,9410,0
|
|
20240829,143900,31060510,9410,9410,9410,9410,0
|
|
20240829,143800,31060510,9410,9410,9410,9410,0
|
|
20240829,143700,31060510,9410,9410,9410,9410,0
|
|
20240829,143600,31060510,9410,9410,9410,9410,0
|
|
20240829,143500,31060510,9410,9410,9410,9410,0
|
|
20240829,143400,31060510,9410,9410,9410,9410,0
|
|
20240829,143300,31060510,9410,9410,9410,9410,0
|
|
20240829,143200,31060510,9410,9410,9410,9410,0
|
|
20240829,143100,31060510,9410,9410,9410,9410,0
|
|
20240829,143000,31060510,9410,9410,9410,9410,0
|
|
20240829,142900,31060510,9410,9410,9410,9410,0
|
|
20240829,142800,31060510,9410,9410,9410,9410,0
|
|
20240829,142700,31060510,9410,9410,9410,9410,0
|
|
20240829,142600,31060510,9410,9410,9410,9410,96
|
|
20240829,142500,30157150,9410,9410,9410,9410,0
|
|
20240829,142400,30157150,9410,9410,9410,9410,0
|
|
20240829,142300,30157150,9410,9410,9410,9410,100
|
|
20240829,142200,29216150,9410,9410,9410,9410,0
|
|
20240829,142100,29216150,9410,9410,9410,9410,0
|
|
20240829,142000,29216150,9410,9410,9410,9410,0
|
|
20240829,141900,29216150,9410,9410,9410,9410,0
|
|
20240829,141800,29216150,9410,9420,9420,9410,100
|
|
20240829,141700,28275090,9410,9410,9410,9410,0
|
|
20240829,141600,28275090,9410,9410,9410,9410,0
|
|
20240829,141500,28275090,9410,9410,9410,9410,0
|
|
20240829,141400,28275090,9410,9410,9410,9410,0
|
|
20240829,141300,28275090,9410,9410,9410,9410,0
|
|
20240829,141200,28275090,9410,9410,9410,9410,0
|
|
20240829,141100,28275090,9410,9410,9410,9410,0
|
|
20240829,141000,28275090,9410,9410,9410,9410,100
|
|
20240829,140900,27334090,9410,9410,9410,9410,0
|
|
20240829,140800,27334090,9410,9410,9410,9410,0
|
|
20240829,140700,27334090,9410,9410,9410,9410,0
|
|
20240829,140600,27334090,9410,9410,9410,9410,0
|
|
20240829,140500,27334090,9410,9410,9410,9410,191
|
|
20240829,140400,25536780,9420,9420,9420,9420,128
|
|
20240829,140300,24331020,9420,9420,9420,9420,0
|
|
20240829,140200,24331020,9420,9420,9420,9420,0
|
|
20240829,140100,24331020,9420,9420,9420,9420,0
|
|
20240829,140000,24331020,9420,9420,9420,9420,0
|
|
20240829,135900,24331020,9420,9420,9420,9420,0
|
|
20240829,135800,24331020,9420,9420,9420,9420,0
|
|
20240829,135700,24331020,9420,9420,9420,9420,0
|
|
20240829,135600,24331020,9420,9420,9420,9420,1
|
|
20240829,135500,24321600,9400,9400,9400,9400,0
|
|
20240829,135400,24321600,9400,9400,9400,9400,0
|
|
20240829,135300,24321600,9400,9400,9400,9400,0
|
|
20240829,135200,24321600,9400,9400,9400,9400,0
|
|
20240829,135100,24321600,9400,9400,9400,9400,0
|
|
20240829,135000,24321600,9400,9400,9400,9400,0
|
|
20240829,134900,24321600,9400,9400,9400,9400,0
|
|
20240829,134800,24321600,9400,9400,9400,9400,0
|
|
20240829,134700,24321600,9400,9400,9400,9400,0
|
|
20240829,134600,24321600,9400,9400,9400,9400,0
|
|
20240829,134500,24321600,9400,9400,9400,9400,1
|
|
20240829,134400,24312200,9490,9490,9490,9490,0
|
|
20240829,134300,24312200,9490,9440,9490,9440,2
|
|
20240829,134200,24293270,9440,9440,9440,9440,0
|
|
20240829,134100,24293270,9440,9440,9440,9440,0
|
|
20240829,134000,24293270,9440,9440,9440,9440,140
|
|
20240829,133900,22971670,9440,9440,9440,9440,5
|
|
20240829,133800,22924470,9440,9440,9440,9440,0
|
|
20240829,133700,22924470,9440,9440,9440,9440,0
|
|
20240829,133600,22924470,9440,9440,9440,9440,2
|
|
20240829,133500,22905590,9430,9430,9430,9430,3
|
|
20240829,133400,22877300,9430,9430,9430,9430,0
|
|
20240829,133300,22877300,9430,9430,9430,9430,505
|
|
20240829,133200,18115150,9430,9430,9430,9430,5
|
|
20240829,133100,18068000,9420,9420,9420,9420,0
|
|
20240829,133000,18068000,9420,9420,9420,9420,0
|
|
20240829,132900,18068000,9420,9420,9420,9420,0
|
|
20240829,132800,18068000,9420,9420,9420,9420,0
|
|
20240829,132700,18068000,9420,9420,9420,9420,0
|
|
20240829,132600,18068000,9420,9420,9420,9420,0
|
|
20240829,132500,18068000,9420,9420,9420,9420,0
|
|
20240829,132400,18068000,9420,9420,9420,9420,0
|
|
20240829,132300,18068000,9420,9420,9420,9420,0
|
|
20240829,132200,18068000,9420,9420,9420,9420,0
|
|
20240829,132100,18068000,9420,9420,9420,9420,0
|
|
20240829,132000,18068000,9420,9420,9420,9420,10
|
|
20240829,131900,17973800,9410,9410,9410,9410,0
|
|
20240829,131800,17973800,9410,9410,9410,9410,0
|
|
20240829,131700,17973800,9410,9410,9410,9410,0
|
|
20240829,131600,17973800,9410,9410,9410,9410,0
|
|
20240829,131500,17973800,9410,9410,9410,9410,0
|
|
20240829,131400,17973800,9410,9410,9410,9410,8
|
|
20240829,131300,17898520,9420,9420,9420,9420,0
|
|
20240829,131200,17898520,9420,9420,9420,9420,0
|
|
20240829,131100,17898520,9420,9420,9420,9420,10
|
|
20240829,131000,17804320,9420,9420,9420,9420,10
|
|
20240829,130900,17710120,9420,9420,9420,9420,5
|
|
20240829,130800,17663020,9420,9420,9420,9420,5
|
|
20240829,130700,17615920,9410,9410,9410,9410,0
|
|
20240829,130600,17615920,9410,9410,9410,9410,0
|
|
20240829,130500,17615920,9410,9420,9420,9410,4
|
|
20240829,130400,17578260,9420,9420,9420,9420,80
|
|
20240829,130300,16824660,9420,9420,9420,9420,5
|
|
20240829,130200,16777560,9420,9420,9420,9420,30
|
|
20240829,130100,16494960,9420,9420,9420,9420,0
|
|
20240829,130000,16494960,9420,9420,9420,9420,0
|
|
20240829,125900,16494960,9420,9420,9420,9420,5
|
|
20240829,125800,16447860,9420,9420,9420,9420,5
|
|
20240829,125700,16400760,9390,9390,9390,9390,282
|
|
20240829,125600,13752780,9390,9390,9390,9390,0
|
|
20240829,125500,13752780,9390,9390,9390,9390,0
|
|
20240829,125400,13752780,9390,9390,9390,9390,0
|
|
20240829,125300,13752780,9390,9390,9390,9390,0
|
|
20240829,125200,13752780,9390,9390,9390,9390,1
|
|
20240829,125100,13743390,9390,9390,9390,9390,0
|
|
20240829,125000,13743390,9390,9390,9390,9390,0
|
|
20240829,124900,13743390,9390,9390,9390,9390,0
|
|
20240829,124800,13743390,9390,9390,9390,9390,0
|
|
20240829,124700,13743390,9390,9390,9390,9390,0
|
|
20240829,124600,13743390,9390,9390,9390,9390,0
|
|
20240829,124500,13743390,9390,9390,9390,9390,0
|
|
20240829,124400,13743390,9390,9390,9390,9390,0
|
|
20240829,124300,13743390,9390,9390,9390,9390,0
|
|
20240829,124200,13743390,9390,9390,9390,9390,0
|
|
20240829,124100,13743390,9390,9390,9390,9390,0
|
|
20240829,124000,13743390,9390,9390,9390,9390,0
|
|
20240829,123900,13743390,9390,9390,9390,9390,0
|
|
20240829,123800,13743390,9390,9390,9390,9390,0
|
|
20240829,123700,13743390,9390,9390,9390,9390,0
|
|
20240829,123600,13743390,9390,9390,9390,9390,0
|
|
20240829,123500,13743390,9390,9390,9390,9390,0
|
|
20240829,123400,13743390,9390,9390,9390,9390,0
|
|
20240829,123300,13743390,9390,9390,9390,9390,0
|
|
20240829,123200,13743390,9390,9390,9390,9390,0
|
|
20240829,123100,13743390,9390,9390,9390,9390,112
|
|
20240829,123000,12691710,9390,9390,9390,9390,0
|
|
20240829,122900,12691710,9390,9390,9390,9390,0
|
|
20240829,122800,12691710,9390,9390,9390,9390,40
|
|
20240829,122700,12316110,9390,9390,9390,9390,0
|
|
20240829,122600,12316110,9390,9390,9390,9390,0
|
|
20240829,122500,12316110,9390,9390,9390,9390,0
|
|
20240829,122400,12316110,9390,9390,9390,9390,0
|
|
20240829,122300,12316110,9390,9390,9390,9390,0
|
|
20240829,122200,12316110,9390,9390,9390,9390,0
|
|
20240829,122100,12316110,9390,9390,9390,9390,0
|
|
20240829,122000,12316110,9390,9390,9390,9390,0
|
|
20240829,121900,12316110,9390,9390,9390,9390,0
|
|
20240829,121800,12316110,9390,9390,9390,9390,0
|
|
20240829,121700,12316110,9390,9390,9390,9390,32
|
|
20240829,121600,12015630,9440,9440,9440,9440,0
|
|
20240829,121500,12015630,9440,9440,9440,9440,0
|
|
20240829,121400,12015630,9440,9440,9440,9440,0
|
|
20240829,121300,12015630,9440,9440,9440,9440,0
|
|
20240829,121200,12015630,9440,9440,9440,9440,0
|
|
20240829,121100,12015630,9440,9440,9440,9440,0
|
|
20240829,121000,12015630,9440,9440,9440,9440,0
|
|
20240829,120900,12015630,9440,9440,9440,9440,1
|
|
20240829,120800,12006190,9390,9390,9390,9390,0
|
|
20240829,120700,12006190,9390,9390,9390,9390,0
|
|
20240829,120600,12006190,9390,9390,9390,9390,0
|
|
20240829,120500,12006190,9390,9390,9390,9390,0
|
|
20240829,120400,12006190,9390,9410,9410,9390,26
|
|
20240829,120300,11761850,9440,9440,9440,9440,0
|
|
20240829,120200,11761850,9440,9440,9440,9440,0
|
|
20240829,120100,11761850,9440,9440,9440,9440,0
|
|
20240829,120000,11761850,9440,9440,9440,9440,0
|
|
20240829,115900,11761850,9440,9440,9440,9440,0
|
|
20240829,115800,11761850,9440,9440,9440,9440,1
|
|
20240829,115700,11752410,9400,9400,9400,9400,1
|
|
20240829,115600,11743010,9430,9430,9430,9430,0
|
|
20240829,115500,11743010,9430,9430,9430,9430,0
|
|
20240829,115400,11743010,9430,9430,9430,9430,0
|
|
20240829,115300,11743010,9430,9430,9430,9430,0
|
|
20240829,115200,11743010,9430,9430,9430,9430,0
|
|
20240829,115100,11743010,9430,9430,9430,9430,5
|
|
20240829,115000,11695860,9430,9430,9430,9430,84
|
|
20240829,114900,10903740,9430,9430,9430,9430,0
|
|
20240829,114800,10903740,9430,9430,9430,9430,0
|
|
20240829,114700,10903740,9430,9430,9430,9430,0
|
|
20240829,114600,10903740,9430,9430,9430,9430,0
|
|
20240829,114500,10903740,9430,9430,9430,9430,0
|
|
20240829,114400,10903740,9430,9430,9430,9430,0
|
|
20240829,114300,10903740,9430,9430,9430,9430,0
|
|
20240829,114200,10903740,9430,9430,9430,9430,0
|
|
20240829,114100,10903740,9430,9430,9430,9430,0
|
|
20240829,114000,10903740,9430,9430,9430,9430,0
|
|
20240829,113900,10903740,9430,9430,9430,9430,0
|
|
20240829,113800,10903740,9430,9430,9430,9430,0
|
|
20240829,113700,10903740,9430,9430,9430,9430,0
|
|
20240829,113600,10903740,9430,9430,9430,9430,0
|
|
20240829,113500,10903740,9430,9430,9430,9430,0
|
|
20240829,113400,10903740,9430,9430,9430,9430,0
|
|
20240829,113300,10903740,9430,9430,9430,9430,0
|
|
20240829,113200,10903740,9430,9430,9430,9430,0
|
|
20240829,113100,10903740,9430,9430,9430,9430,0
|
|
20240829,113000,10903740,9430,9430,9430,9430,0
|
|
20240829,112900,10903740,9430,9430,9430,9430,0
|
|
20240829,112800,10903740,9430,9430,9430,9430,0
|
|
20240829,112700,10903740,9430,9430,9430,9430,0
|
|
20240829,112600,10903740,9430,9430,9430,9430,0
|
|
20240829,112500,10903740,9430,9430,9430,9430,0
|
|
20240829,112400,10903740,9430,9430,9430,9430,0
|
|
20240829,112300,10903740,9430,9430,9430,9430,10
|
|
20240829,112200,10809440,9430,9430,9430,9430,0
|
|
20240829,112100,10809440,9430,9430,9430,9430,0
|
|
20240829,112000,10809440,9430,9430,9430,9430,0
|
|
20240829,111900,10809440,9430,9430,9430,9430,0
|
|
20240829,111800,10809440,9430,9430,9430,9430,0
|
|
20240829,111700,10809440,9430,9430,9430,9430,0
|
|
20240829,111600,10809440,9430,9430,9430,9430,0
|
|
20240829,111500,10809440,9430,9430,9430,9430,0
|
|
20240829,111400,10809440,9430,9430,9430,9430,49
|
|
20240829,111300,10347370,9440,9440,9440,9440,0
|
|
20240829,111200,10347370,9440,9440,9440,9440,0
|
|
20240829,111100,10347370,9440,9440,9440,9440,0
|
|
20240829,111000,10347370,9440,9440,9440,9440,0
|
|
20240829,110900,10347370,9440,9440,9440,9440,0
|
|
20240829,110800,10347370,9440,9440,9440,9440,0
|
|
20240829,110700,10347370,9440,9440,9440,9440,0
|
|
20240829,110600,10347370,9440,9440,9440,9440,0
|
|
20240829,110500,10347370,9440,9440,9440,9440,0
|
|
20240829,110400,10347370,9440,9440,9440,9440,0
|
|
20240829,110300,10347370,9440,9440,9440,9440,0
|
|
20240829,110200,10347370,9440,9440,9440,9440,0
|
|
20240829,110100,10347370,9440,9440,9440,9440,0
|
|
20240829,110000,10347370,9440,9440,9440,9440,0
|
|
20240829,105900,10347370,9440,9440,9440,9440,0
|
|
20240829,105800,10347370,9440,9440,9440,9440,0
|
|
20240829,105700,10347370,9440,9440,9440,9440,0
|
|
20240829,105600,10347370,9440,9440,9440,9440,0
|
|
20240829,105500,10347370,9440,9440,9440,9440,0
|
|
20240829,105400,10347370,9440,9440,9440,9440,0
|
|
20240829,105300,10347370,9440,9440,9440,9440,0
|
|
20240829,105200,10347370,9440,9440,9440,9440,0
|
|
20240829,105100,10347370,9440,9440,9440,9440,0
|
|
20240829,105000,10347370,9440,9440,9440,9440,156
|
|
20240829,104900,8874730,9420,9420,9420,9420,0
|
|
20240829,104800,8874730,9420,9420,9420,9420,0
|
|
20240829,104700,8874730,9420,9420,9420,9420,0
|
|
20240829,104600,8874730,9420,9420,9420,9420,0
|
|
20240829,104500,8874730,9420,9420,9420,9420,0
|
|
20240829,104400,8874730,9420,9420,9420,9420,0
|
|
20240829,104300,8874730,9420,9400,9420,9370,173
|
|
20240829,104200,7250040,9400,9400,9400,9400,0
|
|
20240829,104100,7250040,9400,9400,9400,9400,109
|
|
20240829,104000,6225440,9410,9410,9410,9410,0
|
|
20240829,103900,6225440,9410,9410,9410,9410,0
|
|
20240829,103800,6225440,9410,9410,9410,9410,0
|
|
20240829,103700,6225440,9410,9410,9410,9410,0
|
|
20240829,103600,6225440,9410,9410,9410,9410,0
|
|
20240829,103500,6225440,9410,9410,9410,9410,7
|
|
20240829,103400,6159570,9420,9420,9420,9420,0
|
|
20240829,103300,6159570,9420,9420,9420,9420,0
|
|
20240829,103200,6159570,9420,9420,9420,9420,65
|
|
20240829,103100,5547270,9420,9420,9420,9420,0
|
|
20240829,103000,5547270,9420,9420,9420,9420,0
|
|
20240829,102900,5547270,9420,9420,9420,9420,0
|
|
20240829,102800,5547270,9420,9420,9420,9420,3
|
|
20240829,102700,5519010,9440,9440,9440,9440,0
|
|
20240829,102600,5519010,9440,9440,9440,9440,0
|
|
20240829,102500,5519010,9440,9440,9440,9440,0
|
|
20240829,102400,5519010,9440,9440,9440,9440,10
|
|
20240829,102300,5424610,9430,9430,9430,9430,0
|
|
20240829,102200,5424610,9430,9430,9430,9430,0
|
|
20240829,102100,5424610,9430,9430,9430,9430,0
|
|
20240829,102000,5424610,9430,9430,9430,9430,0
|
|
20240829,101900,5424610,9430,9430,9430,9430,0
|
|
20240829,101800,5424610,9430,9430,9430,9430,0
|
|
20240829,101700,5424610,9430,9440,9440,9430,41
|
|
20240829,101600,5037670,9500,9500,9500,9500,0
|
|
20240829,101500,5037670,9500,9500,9500,9500,0
|
|
20240829,101400,5037670,9500,9500,9500,9500,0
|
|
20240829,101300,5037670,9500,9500,9500,9500,0
|
|
20240829,101200,5037670,9500,9500,9500,9500,0
|
|
20240829,101100,5037670,9500,9500,9500,9500,0
|
|
20240829,101000,5037670,9500,9500,9500,9500,0
|
|
20240829,100900,5037670,9500,9500,9500,9500,0
|
|
20240829,100800,5037670,9500,9500,9500,9500,0
|
|
20240829,100700,5037670,9500,9500,9500,9500,0
|
|
20240829,100600,5037670,9500,9500,9500,9500,0
|
|
20240829,100500,5037670,9500,9500,9500,9500,0
|
|
20240829,100400,5037670,9500,9500,9500,9500,0
|
|
20240829,100300,5037670,9500,9500,9500,9500,0
|
|
20240829,100200,5037670,9500,9500,9500,9500,0
|
|
20240829,100100,5037670,9500,9500,9500,9500,21
|
|
20240829,100000,4838170,9500,9500,9500,9500,0
|
|
20240829,095900,4838170,9500,9500,9500,9500,0
|
|
20240829,095800,4838170,9500,9500,9500,9500,0
|
|
20240829,095700,4838170,9500,9500,9500,9500,0
|
|
20240829,095600,4838170,9500,9500,9500,9500,1
|
|
20240829,095500,4828670,9500,9500,9500,9500,0
|
|
20240829,095400,4828670,9500,9500,9500,9500,0
|
|
20240829,095300,4828670,9500,9500,9500,9500,0
|
|
20240829,095200,4828670,9500,9500,9500,9500,0
|
|
20240829,095100,4828670,9500,9500,9500,9500,0
|
|
20240829,095000,4828670,9500,9500,9500,9500,0
|
|
20240829,094900,4828670,9500,9500,9500,9500,0
|
|
20240829,094800,4828670,9500,9500,9500,9500,0
|
|
20240829,094700,4828670,9500,9500,9500,9500,0
|
|
20240829,094600,4828670,9500,9500,9500,9500,0
|
|
20240829,094500,4828670,9500,9500,9500,9500,0
|
|
20240829,094400,4828670,9500,9500,9500,9500,0
|
|
20240829,094300,4828670,9500,9500,9500,9500,0
|
|
20240829,094200,4828670,9500,9500,9500,9500,0
|
|
20240829,094100,4828670,9500,9500,9500,9500,0
|
|
20240829,094000,4828670,9500,9500,9500,9500,0
|
|
20240829,093900,4828670,9500,9480,9500,9480,20
|
|
20240829,093800,4638690,9480,9480,9480,9480,0
|
|
20240829,093700,4638690,9480,9480,9480,9480,0
|
|
20240829,093600,4638690,9480,9480,9480,9480,0
|
|
20240829,093500,4638690,9480,9480,9480,9480,0
|
|
20240829,093400,4638690,9480,9480,9480,9480,0
|
|
20240829,093300,4638690,9480,9480,9480,9480,0
|
|
20240829,093200,4638690,9480,9480,9480,9480,0
|
|
20240829,093100,4638690,9480,9480,9480,9480,0
|
|
20240829,093000,4638690,9480,9480,9480,9480,1
|
|
20240829,092900,4629210,9480,9480,9480,9480,0
|
|
20240829,092800,4629210,9480,9480,9480,9480,0
|
|
20240829,092700,4629210,9480,9480,9480,9480,10
|
|
20240829,092600,4534410,9480,9480,9480,9480,0
|
|
20240829,092500,4534410,9480,9480,9480,9480,0
|
|
20240829,092400,4534410,9480,9480,9480,9480,0
|
|
20240829,092300,4534410,9480,9480,9480,9480,0
|
|
20240829,092200,4534410,9480,9480,9480,9480,0
|
|
20240829,092100,4534410,9480,9480,9480,9480,60
|
|
20240829,092000,3965610,9480,9480,9480,9480,30
|
|
20240829,091900,3681210,9480,9480,9480,9480,0
|
|
20240829,091800,3681210,9480,9480,9480,9480,0
|
|
20240829,091700,3681210,9480,9480,9480,9480,0
|
|
20240829,091600,3681210,9480,9480,9480,9480,0
|
|
20240829,091500,3681210,9480,9480,9480,9480,0
|
|
20240829,091400,3681210,9480,9450,9480,9450,19
|
|
20240829,091300,3501630,9450,9450,9450,9450,0
|
|
20240829,091200,3501630,9450,9450,9450,9450,16
|
|
20240829,091100,3350430,9420,9430,9450,9420,41
|
|
20240829,091000,2963550,9430,9430,9430,9430,0
|
|
20240829,090900,2963550,9430,9430,9430,9430,0
|
|
20240829,090800,2963550,9430,9430,9430,9430,0
|
|
20240829,090700,2963550,9430,9430,9430,9430,0
|
|
20240829,090600,2963550,9430,9430,9430,9430,0
|
|
20240829,090500,2963550,9430,9430,9430,9430,0
|
|
20240829,090400,2963550,9430,9440,9440,9430,10
|
|
20240829,090300,2869210,9450,9450,9450,9450,0
|
|
20240829,090200,2869210,9450,9450,9450,9450,0
|
|
20240829,090100,2869210,9450,9450,9450,9450,0
|
|
20240829,090000,2869210,9450,9470,9470,9450,303
|