652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,194900,332639910,8060,8060,8060,8060,1035
|
|
20240828,194800,332639910,8060,8060,8060,8060,0
|
|
20240828,194700,332639910,8060,8060,8060,8060,0
|
|
20240828,194600,332639910,8060,8060,8060,8060,0
|
|
20240828,194500,332639910,8060,8060,8060,8060,0
|
|
20240828,194400,332639910,8060,8060,8060,8060,0
|
|
20240828,194300,332639910,8060,8060,8060,8060,0
|
|
20240828,194200,332639910,8060,8060,8060,8060,0
|
|
20240828,194100,332639910,8060,8060,8060,8060,0
|
|
20240828,194000,332639910,8060,8060,8060,8060,0
|
|
20240828,193900,332639910,8060,8060,8060,8060,0
|
|
20240828,193800,332639910,8060,8060,8060,8060,0
|
|
20240828,193700,332639910,8060,8060,8060,8060,0
|
|
20240828,193600,332639910,8060,8060,8060,8060,0
|
|
20240828,193500,332639910,8060,8060,8060,8060,0
|
|
20240828,193400,332639910,8060,8060,8060,8060,0
|
|
20240828,193300,332639910,8060,8060,8060,8060,0
|
|
20240828,193200,332639910,8060,8060,8060,8060,0
|
|
20240828,193100,332639910,8060,8060,8060,8060,0
|
|
20240828,193000,332639910,8060,8060,8060,8060,0
|
|
20240828,192900,332639910,8060,8060,8060,8060,0
|
|
20240828,192800,332639910,8060,8060,8060,8060,0
|
|
20240828,192700,332639910,8060,8060,8060,8060,0
|
|
20240828,192600,332639910,8060,8060,8060,8060,0
|
|
20240828,192500,332639910,8060,8060,8060,8060,0
|
|
20240828,192400,332639910,8060,8060,8060,8060,0
|
|
20240828,192300,332639910,8060,8060,8060,8060,0
|
|
20240828,192200,332639910,8060,8060,8060,8060,0
|
|
20240828,192100,332639910,8060,8060,8060,8060,0
|
|
20240828,192000,332639910,8060,8060,8060,8060,0
|
|
20240828,191900,332639910,8060,8060,8060,8060,1035
|
|
20240828,191800,332639910,8060,8060,8060,8060,0
|
|
20240828,191700,332639910,8060,8060,8060,8060,0
|
|
20240828,191600,332639910,8060,8060,8060,8060,0
|
|
20240828,191500,332639910,8060,8060,8060,8060,0
|
|
20240828,191400,332639910,8060,8060,8060,8060,0
|
|
20240828,191300,332639910,8060,8060,8060,8060,0
|
|
20240828,191200,332639910,8060,8060,8060,8060,0
|
|
20240828,191100,332639910,8060,8060,8060,8060,0
|
|
20240828,191000,332639910,8060,8060,8060,8060,0
|
|
20240828,190900,332639910,8060,8060,8060,8060,0
|
|
20240828,190800,332639910,8060,8060,8060,8060,0
|
|
20240828,190700,332639910,8060,8060,8060,8060,0
|
|
20240828,190600,332639910,8060,8060,8060,8060,0
|
|
20240828,190500,332639910,8060,8060,8060,8060,0
|
|
20240828,190400,332639910,8060,8060,8060,8060,0
|
|
20240828,190300,332639910,8060,8060,8060,8060,0
|
|
20240828,190200,332639910,8060,8060,8060,8060,0
|
|
20240828,190100,332639910,8060,8060,8060,8060,0
|
|
20240828,190000,332639910,8060,8060,8060,8060,0
|
|
20240828,185900,332639910,8060,8060,8060,8060,0
|
|
20240828,185800,332639910,8060,8060,8060,8060,0
|
|
20240828,185700,332639910,8060,8060,8060,8060,0
|
|
20240828,185600,332639910,8060,8060,8060,8060,0
|
|
20240828,185500,332639910,8060,8060,8060,8060,0
|
|
20240828,185400,332639910,8060,8060,8060,8060,0
|
|
20240828,185300,332639910,8060,8060,8060,8060,0
|
|
20240828,185200,332639910,8060,8060,8060,8060,0
|
|
20240828,185100,332639910,8060,8060,8060,8060,0
|
|
20240828,185000,332639910,8060,8060,8060,8060,0
|
|
20240828,184900,332639910,8060,8060,8060,8060,1035
|
|
20240828,184800,332639910,8060,8060,8060,8060,0
|
|
20240828,184700,332639910,8060,8060,8060,8060,0
|
|
20240828,184600,332639910,8060,8060,8060,8060,0
|
|
20240828,184500,332639910,8060,8060,8060,8060,0
|
|
20240828,184400,332639910,8060,8060,8060,8060,0
|
|
20240828,184300,332639910,8060,8060,8060,8060,0
|
|
20240828,184200,332639910,8060,8060,8060,8060,0
|
|
20240828,184100,332639910,8060,8060,8060,8060,0
|
|
20240828,184000,332639910,8060,8060,8060,8060,0
|
|
20240828,183900,332639910,8060,8060,8060,8060,0
|
|
20240828,183800,332639910,8060,8060,8060,8060,0
|
|
20240828,183700,332639910,8060,8060,8060,8060,0
|
|
20240828,183600,332639910,8060,8060,8060,8060,0
|
|
20240828,183500,332639910,8060,8060,8060,8060,0
|
|
20240828,183400,332639910,8060,8060,8060,8060,0
|
|
20240828,183300,332639910,8060,8060,8060,8060,0
|
|
20240828,183200,332639910,8060,8060,8060,8060,0
|
|
20240828,183100,332639910,8060,8060,8060,8060,0
|
|
20240828,183000,332639910,8060,8060,8060,8060,0
|
|
20240828,182900,332639910,8060,8060,8060,8060,0
|
|
20240828,182800,332639910,8060,8060,8060,8060,0
|
|
20240828,182700,332639910,8060,8060,8060,8060,0
|
|
20240828,182600,332639910,8060,8060,8060,8060,0
|
|
20240828,182500,332639910,8060,8060,8060,8060,0
|
|
20240828,182400,332639910,8060,8060,8060,8060,0
|
|
20240828,182300,332639910,8060,8060,8060,8060,0
|
|
20240828,182200,332639910,8060,8060,8060,8060,0
|
|
20240828,182100,332639910,8060,8060,8060,8060,0
|
|
20240828,182000,332639910,8060,8060,8060,8060,0
|
|
20240828,181900,332639910,8060,8060,8060,8060,1035
|
|
20240828,181800,332639910,8060,8060,8060,8060,0
|
|
20240828,181700,332639910,8060,8060,8060,8060,0
|
|
20240828,181600,332639910,8060,8060,8060,8060,0
|
|
20240828,181500,332639910,8060,8060,8060,8060,0
|
|
20240828,181400,332639910,8060,8060,8060,8060,0
|
|
20240828,181300,332639910,8060,8060,8060,8060,0
|
|
20240828,181200,332639910,8060,8060,8060,8060,0
|
|
20240828,181100,332639910,8060,8060,8060,8060,0
|
|
20240828,181000,332639910,8060,8060,8060,8060,0
|
|
20240828,180900,332639910,8060,8060,8060,8060,0
|
|
20240828,180800,332639910,8060,8060,8060,8060,0
|
|
20240828,180700,332639910,8060,8060,8060,8060,0
|
|
20240828,180600,332639910,8060,8060,8060,8060,0
|
|
20240828,180500,332639910,8060,8060,8060,8060,0
|
|
20240828,180400,332639910,8060,8060,8060,8060,0
|
|
20240828,180300,332639910,8060,8060,8060,8060,0
|
|
20240828,180200,332639910,8060,8060,8060,8060,0
|
|
20240828,180100,332639910,8060,8060,8060,8060,0
|
|
20240828,180000,332639910,8060,8060,8060,8060,0
|
|
20240828,175900,332639910,8060,8060,8060,8060,0
|
|
20240828,175800,332639910,8060,8060,8060,8060,0
|
|
20240828,175700,332639910,8060,8060,8060,8060,0
|
|
20240828,175600,332639910,8060,8060,8060,8060,0
|
|
20240828,175500,332639910,8060,8060,8060,8060,0
|
|
20240828,175400,332639910,8060,8060,8060,8060,0
|
|
20240828,175300,332639910,8060,8060,8060,8060,0
|
|
20240828,175200,332639910,8060,8060,8060,8060,0
|
|
20240828,175100,332639910,8060,8060,8060,8060,0
|
|
20240828,175000,332639910,8060,8060,8060,8060,0
|
|
20240828,174900,332639910,8060,8060,8060,8060,1035
|
|
20240828,174800,332639910,8060,8060,8060,8060,0
|
|
20240828,174700,332639910,8060,8060,8060,8060,0
|
|
20240828,174600,332639910,8060,8060,8060,8060,0
|
|
20240828,174500,332639910,8060,8060,8060,8060,0
|
|
20240828,174400,332639910,8060,8060,8060,8060,0
|
|
20240828,174300,332639910,8060,8060,8060,8060,0
|
|
20240828,174200,332639910,8060,8060,8060,8060,0
|
|
20240828,174100,332639910,8060,8060,8060,8060,0
|
|
20240828,174000,332639910,8060,8060,8060,8060,0
|
|
20240828,173900,332639910,8060,8060,8060,8060,0
|
|
20240828,173800,332639910,8060,8060,8060,8060,0
|
|
20240828,173700,332639910,8060,8060,8060,8060,0
|
|
20240828,173600,332639910,8060,8060,8060,8060,0
|
|
20240828,173500,332639910,8060,8060,8060,8060,0
|
|
20240828,173400,332639910,8060,8060,8060,8060,0
|
|
20240828,173300,332639910,8060,8060,8060,8060,0
|
|
20240828,173200,332639910,8060,8060,8060,8060,0
|
|
20240828,173100,332639910,8060,8060,8060,8060,0
|
|
20240828,173000,332639910,8060,8060,8060,8060,0
|
|
20240828,172900,332639910,8060,8060,8060,8060,0
|
|
20240828,172800,332639910,8060,8060,8060,8060,0
|
|
20240828,172700,332639910,8060,8060,8060,8060,0
|
|
20240828,172600,332639910,8060,8060,8060,8060,0
|
|
20240828,172500,332639910,8060,8060,8060,8060,0
|
|
20240828,172400,332639910,8060,8060,8060,8060,0
|
|
20240828,172300,332639910,8060,8060,8060,8060,0
|
|
20240828,172200,332639910,8060,8060,8060,8060,0
|
|
20240828,172100,332639910,8060,8060,8060,8060,0
|
|
20240828,172000,332639910,8060,8060,8060,8060,0
|
|
20240828,171900,332639910,8060,8060,8060,8060,1035
|
|
20240828,171800,332639910,8060,8060,8060,8060,0
|
|
20240828,171700,332639910,8060,8060,8060,8060,0
|
|
20240828,171600,332639910,8060,8060,8060,8060,0
|
|
20240828,171500,332639910,8060,8060,8060,8060,0
|
|
20240828,171400,332639910,8060,8060,8060,8060,0
|
|
20240828,171300,332639910,8060,8060,8060,8060,0
|
|
20240828,171200,332639910,8060,8060,8060,8060,0
|
|
20240828,171100,332639910,8060,8060,8060,8060,0
|
|
20240828,171000,332639910,8060,8060,8060,8060,0
|
|
20240828,170900,332639910,8060,8060,8060,8060,0
|
|
20240828,170800,332639910,8060,8060,8060,8060,0
|
|
20240828,170700,332639910,8060,8060,8060,8060,0
|
|
20240828,170600,332639910,8060,8060,8060,8060,0
|
|
20240828,170500,332639910,8060,8060,8060,8060,0
|
|
20240828,170400,332639910,8060,8060,8060,8060,0
|
|
20240828,170300,332639910,8060,8060,8060,8060,0
|
|
20240828,170200,332639910,8060,8060,8060,8060,0
|
|
20240828,170100,332639910,8060,8060,8060,8060,0
|
|
20240828,170000,332639910,8060,8060,8060,8060,0
|
|
20240828,165900,332639910,8060,8060,8060,8060,0
|
|
20240828,165800,332639910,8060,8060,8060,8060,0
|
|
20240828,165700,332639910,8060,8060,8060,8060,0
|
|
20240828,165600,332639910,8060,8060,8060,8060,0
|
|
20240828,165500,332639910,8060,8060,8060,8060,0
|
|
20240828,165400,332639910,8060,8060,8060,8060,0
|
|
20240828,165300,332639910,8060,8060,8060,8060,0
|
|
20240828,165200,332639910,8060,8060,8060,8060,0
|
|
20240828,165100,332639910,8060,8060,8060,8060,0
|
|
20240828,165000,332639910,8060,8060,8060,8060,0
|
|
20240828,164900,332639910,8060,8060,8060,8060,1035
|
|
20240828,164800,332639910,8060,8060,8060,8060,0
|
|
20240828,164700,332639910,8060,8060,8060,8060,0
|
|
20240828,164600,332639910,8060,8060,8060,8060,0
|
|
20240828,164500,332639910,8060,8060,8060,8060,0
|
|
20240828,164400,332639910,8060,8060,8060,8060,0
|
|
20240828,164300,332639910,8060,8060,8060,8060,0
|
|
20240828,164200,332639910,8060,8060,8060,8060,0
|
|
20240828,164100,332639910,8060,8060,8060,8060,0
|
|
20240828,164000,332639910,8060,8060,8060,8060,0
|
|
20240828,163900,332639910,8060,8060,8060,8060,0
|
|
20240828,163800,332639910,8060,8060,8060,8060,0
|
|
20240828,163700,332639910,8060,8060,8060,8060,0
|
|
20240828,163600,332639910,8060,8060,8060,8060,0
|
|
20240828,163500,332639910,8060,8060,8060,8060,0
|
|
20240828,163400,332639910,8060,8060,8060,8060,0
|
|
20240828,163300,332639910,8060,8060,8060,8060,0
|
|
20240828,163200,332639910,8060,8060,8060,8060,0
|
|
20240828,163100,332639910,8060,8060,8060,8060,0
|
|
20240828,163000,332639910,8060,8060,8060,8060,0
|
|
20240828,162900,332639910,8060,8060,8060,8060,0
|
|
20240828,162800,332639910,8060,8060,8060,8060,0
|
|
20240828,162700,332639910,8060,8060,8060,8060,0
|
|
20240828,162600,332639910,8060,8060,8060,8060,0
|
|
20240828,162500,332639910,8060,8060,8060,8060,0
|
|
20240828,162400,332639910,8060,8060,8060,8060,0
|
|
20240828,162300,332639910,8060,8060,8060,8060,0
|
|
20240828,162200,332639910,8060,8060,8060,8060,0
|
|
20240828,162100,332639910,8060,8060,8060,8060,0
|
|
20240828,162000,332639910,8060,8060,8060,8060,0
|
|
20240828,161900,332639910,8060,8060,8060,8060,1035
|
|
20240828,161800,332639910,8060,8060,8060,8060,0
|
|
20240828,161700,332639910,8060,8060,8060,8060,0
|
|
20240828,161600,332639910,8060,8060,8060,8060,0
|
|
20240828,161500,332639910,8060,8060,8060,8060,0
|
|
20240828,161400,332639910,8060,8060,8060,8060,0
|
|
20240828,161300,332639910,8060,8060,8060,8060,0
|
|
20240828,161200,332639910,8060,8060,8060,8060,0
|
|
20240828,161100,332639910,8060,8060,8060,8060,0
|
|
20240828,161000,332639910,8060,8060,8060,8060,0
|
|
20240828,160900,332639910,8060,8060,8060,8060,0
|
|
20240828,160800,332639910,8060,8060,8060,8060,0
|
|
20240828,160700,332639910,8060,8060,8060,8060,0
|
|
20240828,160600,332639910,8060,8060,8060,8060,0
|
|
20240828,160500,332639910,8060,8060,8060,8060,0
|
|
20240828,160400,332639910,8060,8060,8060,8060,0
|
|
20240828,160300,332639910,8060,8060,8060,8060,0
|
|
20240828,160200,332639910,8060,8060,8060,8060,0
|
|
20240828,160100,332639910,8060,8060,8060,8060,0
|
|
20240828,160000,332639910,8060,8060,8060,8060,0
|
|
20240828,155900,332639910,8060,8060,8060,8060,0
|
|
20240828,155800,332639910,8060,8060,8060,8060,0
|
|
20240828,155700,332639910,8060,8060,8060,8060,0
|
|
20240828,155600,332639910,8060,8060,8060,8060,0
|
|
20240828,155500,332639910,8060,8060,8060,8060,0
|
|
20240828,155400,332639910,8060,8060,8060,8060,0
|
|
20240828,155300,332639910,8060,8060,8060,8060,0
|
|
20240828,155200,332639910,8060,8060,8060,8060,0
|
|
20240828,155100,332639910,8060,8060,8060,8060,0
|
|
20240828,155000,332639910,8060,8060,8060,8060,0
|
|
20240828,154900,332639910,8060,8060,8060,8060,1035
|
|
20240828,154800,332639910,8060,8060,8060,8060,0
|
|
20240828,154700,332639910,8060,8060,8060,8060,0
|
|
20240828,154600,332639910,8060,8060,8060,8060,0
|
|
20240828,154500,332639910,8060,8060,8060,8060,0
|
|
20240828,154400,332639910,8060,8060,8060,8060,0
|
|
20240828,154300,332639910,8060,8060,8060,8060,0
|
|
20240828,154200,332639910,8060,8060,8060,8060,0
|
|
20240828,154100,332639910,8060,8060,8060,8060,0
|
|
20240828,154000,332639910,8060,8060,8060,8060,0
|
|
20240828,153900,332639910,8060,8060,8060,8060,0
|
|
20240828,153800,332639910,8060,8060,8060,8060,0
|
|
20240828,153700,332639910,8060,8060,8060,8060,0
|
|
20240828,153600,332639910,8060,8060,8060,8060,0
|
|
20240828,153500,332639910,8060,8060,8060,8060,0
|
|
20240828,153400,332639910,8060,8060,8060,8060,0
|
|
20240828,153300,332639910,8060,8060,8060,8060,0
|
|
20240828,153200,332639910,8060,8060,8060,8060,0
|
|
20240828,153100,332639910,8060,8060,8060,8060,0
|
|
20240828,153000,332639910,8060,8060,8060,8060,1035
|
|
20240828,152900,324297810,8120,8120,8120,8120,0
|
|
20240828,152800,324297810,8120,8120,8120,8120,0
|
|
20240828,152700,324297810,8120,8120,8120,8120,0
|
|
20240828,152600,324297810,8120,8120,8120,8120,0
|
|
20240828,152500,324297810,8120,8120,8120,8120,0
|
|
20240828,152400,324297810,8120,8120,8120,8120,0
|
|
20240828,152300,324297810,8120,8120,8120,8120,0
|
|
20240828,152200,324297810,8120,8120,8120,8120,0
|
|
20240828,152100,324297810,8120,8120,8120,8120,0
|
|
20240828,152000,324297810,8120,8120,8120,8120,0
|
|
20240828,151900,324297810,8120,8190,8190,8110,667
|
|
20240828,151800,318868440,8310,8170,8310,8170,121
|
|
20240828,151700,317868270,8310,8290,8310,8290,51
|
|
20240828,151600,317445140,8310,8310,8310,8310,0
|
|
20240828,151500,317445140,8310,8100,8310,8100,618
|
|
20240828,151400,312372020,8100,8090,8100,8090,152
|
|
20240828,151300,311140980,8060,8080,8080,8060,331
|
|
20240828,151200,308471930,8100,8100,8100,8100,0
|
|
20240828,151100,308471930,8100,8100,8100,8100,0
|
|
20240828,151000,308471930,8100,8110,8110,8100,57
|
|
20240828,150900,308009970,8110,8110,8110,8110,38
|
|
20240828,150800,307701790,8110,8100,8110,8100,77
|
|
20240828,150700,307077440,8100,8100,8100,8100,4
|
|
20240828,150600,307045040,8110,8110,8110,8110,20
|
|
20240828,150500,306882840,8120,8120,8120,8120,0
|
|
20240828,150400,306882840,8120,8120,8120,8120,303
|
|
20240828,150300,304422480,8120,8120,8120,8120,0
|
|
20240828,150200,304422480,8120,8160,8160,8120,3012
|
|
20240828,150100,279845030,8170,8170,8170,8170,0
|
|
20240828,150000,279845030,8170,8170,8170,8170,0
|
|
20240828,145900,279845030,8170,8170,8170,8170,3500
|
|
20240828,145800,251250030,8260,8260,8260,8260,0
|
|
20240828,145700,251250030,8260,8260,8260,8260,0
|
|
20240828,145600,251250030,8260,8190,8260,8190,2346
|
|
20240828,145500,232030720,8190,8190,8190,8190,2100
|
|
20240828,145400,214831720,8190,8190,8190,8190,1680
|
|
20240828,145300,201072520,8190,8220,8220,8190,1500
|
|
20240828,145200,188771840,8230,8230,8230,8230,0
|
|
20240828,145100,188771840,8230,8230,8230,8230,1000
|
|
20240828,145000,180541840,8260,8260,8260,8260,0
|
|
20240828,144900,180541840,8260,8260,8260,8260,0
|
|
20240828,144800,180541840,8260,8260,8260,8260,0
|
|
20240828,144700,180541840,8260,8260,8260,8260,0
|
|
20240828,144600,180541840,8260,8240,8260,8240,1298
|
|
20240828,144500,169845280,8230,8220,8230,8220,164
|
|
20240828,144400,168496350,8110,8140,8140,8110,107
|
|
20240828,144300,167627400,8280,8280,8280,8280,0
|
|
20240828,144200,167627400,8280,8300,8300,8270,306
|
|
20240828,144100,165093830,8280,8240,8280,8240,1301
|
|
20240828,144000,154369830,8290,8210,8290,8210,190
|
|
20240828,143900,152800770,8090,8190,8200,8090,384
|
|
20240828,143800,149653400,8180,8110,8190,8110,670
|
|
20240828,143700,144211780,8110,8110,8110,8110,24
|
|
20240828,143600,144017140,8150,8060,8150,8060,630
|
|
20240828,143500,138919710,8020,8020,8020,8020,1
|
|
20240828,143400,138911690,8020,8020,8020,8020,0
|
|
20240828,143300,138911690,8020,8020,8020,8020,0
|
|
20240828,143200,138911690,8020,8020,8020,8020,0
|
|
20240828,143100,138911690,8020,8020,8020,8020,8
|
|
20240828,143000,138847530,8000,7990,8000,7990,233
|
|
20240828,142900,136983590,7990,7990,7990,7980,288
|
|
20240828,142800,134683540,8000,8020,8020,8000,773
|
|
20240828,142700,128497030,8030,8030,8030,8030,0
|
|
20240828,142600,128497030,8030,8040,8040,8020,101
|
|
20240828,142500,127685890,8050,8060,8060,8050,60
|
|
20240828,142400,127202640,8060,8060,8060,8060,0
|
|
20240828,142300,127202640,8060,8060,8060,8060,0
|
|
20240828,142200,127202640,8060,8060,8060,8060,0
|
|
20240828,142100,127202640,8060,8060,8060,8060,0
|
|
20240828,142000,127202640,8060,8060,8060,8060,0
|
|
20240828,141900,127202640,8060,8060,8060,8060,0
|
|
20240828,141800,127202640,8060,8060,8060,8060,0
|
|
20240828,141700,127202640,8060,8060,8060,8060,0
|
|
20240828,141600,127202640,8060,8060,8060,8060,0
|
|
20240828,141500,127202640,8060,8060,8060,8060,0
|
|
20240828,141400,127202640,8060,8060,8060,8060,0
|
|
20240828,141300,127202640,8060,8060,8060,8060,0
|
|
20240828,141200,127202640,8060,8060,8060,8060,0
|
|
20240828,141100,127202640,8060,8060,8060,8060,1
|
|
20240828,141000,127194580,8060,8060,8060,8060,0
|
|
20240828,140900,127194580,8060,8060,8060,8060,0
|
|
20240828,140800,127194580,8060,8060,8060,8060,0
|
|
20240828,140700,127194580,8060,8070,8070,8060,23
|
|
20240828,140600,127009090,8070,8080,8080,8070,26
|
|
20240828,140500,126799170,8080,8080,8080,8080,0
|
|
20240828,140400,126799170,8080,8090,8090,8080,204
|
|
20240828,140300,125150810,8090,8090,8090,8090,0
|
|
20240828,140200,125150810,8090,8090,8090,8090,0
|
|
20240828,140100,125150810,8090,8090,8090,8090,0
|
|
20240828,140000,125150810,8090,8090,8090,8090,0
|
|
20240828,135900,125150810,8090,8090,8090,8090,0
|
|
20240828,135800,125150810,8090,8090,8090,8090,0
|
|
20240828,135700,125150810,8090,8090,8090,8090,0
|
|
20240828,135600,125150810,8090,8090,8090,8090,0
|
|
20240828,135500,125150810,8090,8090,8090,8090,0
|
|
20240828,135400,125150810,8090,8090,8090,8090,0
|
|
20240828,135300,125150810,8090,8090,8090,8090,0
|
|
20240828,135200,125150810,8090,8100,8100,8090,544
|
|
20240828,135100,120746970,8100,8100,8100,8100,0
|
|
20240828,135000,120746970,8100,8100,8100,8100,0
|
|
20240828,134900,120746970,8100,8100,8100,8100,0
|
|
20240828,134800,120746970,8100,8100,8100,8100,0
|
|
20240828,134700,120746970,8100,8100,8100,8100,0
|
|
20240828,134600,120746970,8100,8100,8100,8100,0
|
|
20240828,134500,120746970,8100,8100,8100,8100,0
|
|
20240828,134400,120746970,8100,8100,8100,8100,0
|
|
20240828,134300,120746970,8100,8100,8100,8100,0
|
|
20240828,134200,120746970,8100,8100,8100,8100,0
|
|
20240828,134100,120746970,8100,8100,8100,8100,0
|
|
20240828,134000,120746970,8100,8130,8130,8100,440
|
|
20240828,133900,117175930,8140,8140,8140,8140,0
|
|
20240828,133800,117175930,8140,8140,8140,8140,0
|
|
20240828,133700,117175930,8140,8140,8140,8140,0
|
|
20240828,133600,117175930,8140,8140,8140,8140,0
|
|
20240828,133500,117175930,8140,8140,8140,8140,0
|
|
20240828,133400,117175930,8140,8140,8140,8140,0
|
|
20240828,133300,117175930,8140,8140,8140,8140,0
|
|
20240828,133200,117175930,8140,8140,8140,8140,0
|
|
20240828,133100,117175930,8140,8150,8150,8140,317
|
|
20240828,133000,114595510,8150,8150,8150,8150,0
|
|
20240828,132900,114595510,8150,8150,8150,8150,3
|
|
20240828,132800,114571060,8150,8150,8150,8150,0
|
|
20240828,132700,114571060,8150,8150,8150,8150,0
|
|
20240828,132600,114571060,8150,8150,8150,8150,0
|
|
20240828,132500,114571060,8150,8150,8150,8150,0
|
|
20240828,132400,114571060,8150,8150,8150,8150,0
|
|
20240828,132300,114571060,8150,8150,8150,8150,0
|
|
20240828,132200,114571060,8150,8150,8150,8150,0
|
|
20240828,132100,114571060,8150,8150,8150,8150,0
|
|
20240828,132000,114571060,8150,8150,8150,8150,0
|
|
20240828,131900,114571060,8150,8150,8150,8150,0
|
|
20240828,131800,114571060,8150,8150,8150,8150,0
|
|
20240828,131700,114571060,8150,8150,8150,8150,0
|
|
20240828,131600,114571060,8150,8150,8150,8150,0
|
|
20240828,131500,114571060,8150,8150,8150,8150,0
|
|
20240828,131400,114571060,8150,8150,8150,8150,0
|
|
20240828,131300,114571060,8150,8150,8150,8150,0
|
|
20240828,131200,114571060,8150,8150,8150,8150,0
|
|
20240828,131100,114571060,8150,8150,8150,8150,0
|
|
20240828,131000,114571060,8150,8150,8150,8150,0
|
|
20240828,130900,114571060,8150,8150,8150,8150,0
|
|
20240828,130800,114571060,8150,8150,8150,8150,0
|
|
20240828,130700,114571060,8150,8150,8150,8150,0
|
|
20240828,130600,114571060,8150,8150,8150,8150,0
|
|
20240828,130500,114571060,8150,8150,8150,8150,0
|
|
20240828,130400,114571060,8150,8150,8150,8150,0
|
|
20240828,130300,114571060,8150,8150,8150,8150,0
|
|
20240828,130200,114571060,8150,8150,8150,8150,0
|
|
20240828,130100,114571060,8150,8150,8150,8150,0
|
|
20240828,130000,114571060,8150,8150,8150,8150,0
|
|
20240828,125900,114571060,8150,8150,8150,8150,0
|
|
20240828,125800,114571060,8150,8150,8150,8150,0
|
|
20240828,125700,114571060,8150,8150,8150,8150,0
|
|
20240828,125600,114571060,8150,8150,8150,8150,0
|
|
20240828,125500,114571060,8150,8150,8150,8150,0
|
|
20240828,125400,114571060,8150,8150,8150,8150,0
|
|
20240828,125300,114571060,8150,8150,8150,8150,0
|
|
20240828,125200,114571060,8150,8150,8150,8150,0
|
|
20240828,125100,114571060,8150,8150,8150,8150,0
|
|
20240828,125000,114571060,8150,8150,8150,8150,0
|
|
20240828,124900,114571060,8150,8150,8150,8150,0
|
|
20240828,124800,114571060,8150,8150,8150,8150,0
|
|
20240828,124700,114571060,8150,8150,8150,8150,0
|
|
20240828,124600,114571060,8150,8150,8150,8150,0
|
|
20240828,124500,114571060,8150,8190,8190,8150,622
|
|
20240828,124400,109501680,8150,8150,8150,8150,0
|
|
20240828,124300,109501680,8150,8150,8150,8150,0
|
|
20240828,124200,109501680,8150,8150,8150,8150,1
|
|
20240828,124100,109493530,8150,8150,8150,8150,0
|
|
20240828,124000,109493530,8150,8150,8150,8150,0
|
|
20240828,123900,109493530,8150,8150,8150,8150,0
|
|
20240828,123800,109493530,8150,8150,8150,8150,0
|
|
20240828,123700,109493530,8150,8150,8150,8150,0
|
|
20240828,123600,109493530,8150,8150,8150,8150,0
|
|
20240828,123500,109493530,8150,8150,8150,8150,0
|
|
20240828,123400,109493530,8150,8150,8150,8150,0
|
|
20240828,123300,109493530,8150,8150,8150,8150,0
|
|
20240828,123200,109493530,8150,8150,8150,8150,0
|
|
20240828,123100,109493530,8150,8150,8150,8150,0
|
|
20240828,123000,109493530,8150,8150,8150,8150,0
|
|
20240828,122900,109493530,8150,8150,8150,8150,0
|
|
20240828,122800,109493530,8150,8150,8150,8150,0
|
|
20240828,122700,109493530,8150,8150,8150,8150,0
|
|
20240828,122600,109493530,8150,8150,8150,8150,0
|
|
20240828,122500,109493530,8150,8150,8150,8150,0
|
|
20240828,122400,109493530,8150,8150,8150,8150,0
|
|
20240828,122300,109493530,8150,8150,8150,8150,0
|
|
20240828,122200,109493530,8150,8150,8150,8150,0
|
|
20240828,122100,109493530,8150,8150,8150,8150,0
|
|
20240828,122000,109493530,8150,8150,8150,8150,0
|
|
20240828,121900,109493530,8150,8150,8150,8150,0
|
|
20240828,121800,109493530,8150,8150,8150,8150,0
|
|
20240828,121700,109493530,8150,8150,8150,8150,0
|
|
20240828,121600,109493530,8150,8150,8150,8150,250
|
|
20240828,121500,107456030,8150,8150,8150,8150,0
|
|
20240828,121400,107456030,8150,8150,8150,8150,0
|
|
20240828,121300,107456030,8150,8150,8150,8150,0
|
|
20240828,121200,107456030,8150,8150,8150,8150,0
|
|
20240828,121100,107456030,8150,8150,8150,8150,0
|
|
20240828,121000,107456030,8150,8150,8150,8150,0
|
|
20240828,120900,107456030,8150,8150,8150,8150,0
|
|
20240828,120800,107456030,8150,8150,8150,8150,0
|
|
20240828,120700,107456030,8150,8150,8150,8150,0
|
|
20240828,120600,107456030,8150,8150,8150,8150,0
|
|
20240828,120500,107456030,8150,8150,8150,8150,365
|
|
20240828,120400,104481280,8150,8150,8150,8150,0
|
|
20240828,120300,104481280,8150,8150,8150,8150,0
|
|
20240828,120200,104481280,8150,8150,8150,8150,0
|
|
20240828,120100,104481280,8150,8150,8150,8150,0
|
|
20240828,120000,104481280,8150,8150,8150,8150,0
|
|
20240828,115900,104481280,8150,8150,8150,8150,0
|
|
20240828,115800,104481280,8150,8150,8150,8150,0
|
|
20240828,115700,104481280,8150,8150,8150,8150,0
|
|
20240828,115600,104481280,8150,8150,8150,8150,0
|
|
20240828,115500,104481280,8150,8150,8150,8150,0
|
|
20240828,115400,104481280,8150,8150,8150,8150,0
|
|
20240828,115300,104481280,8150,8150,8150,8150,0
|
|
20240828,115200,104481280,8150,8150,8150,8150,0
|
|
20240828,115100,104481280,8150,8150,8150,8150,0
|
|
20240828,115000,104481280,8150,8150,8150,8150,0
|
|
20240828,114900,104481280,8150,8150,8150,8150,0
|
|
20240828,114800,104481280,8150,8150,8150,8150,0
|
|
20240828,114700,104481280,8150,8150,8150,8150,100
|
|
20240828,114600,103666280,8150,8150,8150,8150,0
|
|
20240828,114500,103666280,8150,8150,8150,8150,251
|
|
20240828,114400,101620630,8150,8150,8150,8150,0
|
|
20240828,114300,101620630,8150,8150,8150,8150,0
|
|
20240828,114200,101620630,8150,8150,8150,8150,0
|
|
20240828,114100,101620630,8150,8150,8150,8150,341
|
|
20240828,114000,98841480,8150,8150,8150,8150,0
|
|
20240828,113900,98841480,8150,8150,8150,8150,0
|
|
20240828,113800,98841480,8150,8150,8150,8150,0
|
|
20240828,113700,98841480,8150,8180,8180,8150,20
|
|
20240828,113600,98678440,8180,8180,8180,8180,0
|
|
20240828,113500,98678440,8180,8180,8180,8180,0
|
|
20240828,113400,98678440,8180,8180,8180,8180,0
|
|
20240828,113300,98678440,8180,8180,8180,8180,0
|
|
20240828,113200,98678440,8180,8180,8180,8180,0
|
|
20240828,113100,98678440,8180,8180,8180,8180,3
|
|
20240828,113000,98653900,8170,8170,8170,8170,0
|
|
20240828,112900,98653900,8170,8170,8170,8170,0
|
|
20240828,112800,98653900,8170,8170,8170,8170,0
|
|
20240828,112700,98653900,8170,8170,8170,8170,0
|
|
20240828,112600,98653900,8170,8170,8170,8170,0
|
|
20240828,112500,98653900,8170,8170,8170,8170,0
|
|
20240828,112400,98653900,8170,8170,8170,8170,100
|
|
20240828,112300,97836900,8170,8170,8170,8170,0
|
|
20240828,112200,97836900,8170,8170,8170,8170,0
|
|
20240828,112100,97836900,8170,8170,8170,8170,1
|
|
20240828,112000,97828730,8200,8200,8200,8200,0
|
|
20240828,111900,97828730,8200,8200,8200,8200,0
|
|
20240828,111800,97828730,8200,8200,8200,8200,0
|
|
20240828,111700,97828730,8200,8200,8200,8200,0
|
|
20240828,111600,97828730,8200,8200,8200,8200,0
|
|
20240828,111500,97828730,8200,8200,8200,8200,0
|
|
20240828,111400,97828730,8200,8200,8200,8200,0
|
|
20240828,111300,97828730,8200,8200,8200,8200,0
|
|
20240828,111200,97828730,8200,8200,8200,8200,0
|
|
20240828,111100,97828730,8200,8200,8200,8200,0
|
|
20240828,111000,97828730,8200,8200,8200,8200,0
|
|
20240828,110900,97828730,8200,8200,8200,8200,0
|
|
20240828,110800,97828730,8200,8200,8200,8200,0
|
|
20240828,110700,97828730,8200,8170,8200,8170,2
|
|
20240828,110600,97812360,8200,8200,8200,8200,1
|
|
20240828,110500,97804160,8200,8200,8200,8200,0
|
|
20240828,110400,97804160,8200,8200,8200,8200,0
|
|
20240828,110300,97804160,8200,8200,8200,8200,0
|
|
20240828,110200,97804160,8200,8200,8200,8200,20
|
|
20240828,110100,97640160,8200,8200,8200,8200,0
|
|
20240828,110000,97640160,8200,8200,8200,8200,0
|
|
20240828,105900,97640160,8200,8200,8200,8200,0
|
|
20240828,105800,97640160,8200,8200,8200,8200,82
|
|
20240828,105700,96967760,8200,8200,8200,8200,0
|
|
20240828,105600,96967760,8200,8200,8200,8200,0
|
|
20240828,105500,96967760,8200,8200,8200,8200,0
|
|
20240828,105400,96967760,8200,8200,8200,8200,0
|
|
20240828,105300,96967760,8200,8200,8200,8200,0
|
|
20240828,105200,96967760,8200,8200,8200,8200,0
|
|
20240828,105100,96967760,8200,8200,8200,8200,0
|
|
20240828,105000,96967760,8200,8200,8200,8200,103
|
|
20240828,104900,96123160,8220,8220,8220,8220,0
|
|
20240828,104800,96123160,8220,8260,8260,8220,457
|
|
20240828,104700,92364070,8270,8270,8270,8270,0
|
|
20240828,104600,92364070,8270,8270,8270,8270,0
|
|
20240828,104500,92364070,8270,8270,8270,8270,302
|
|
20240828,104400,89866530,8280,8280,8280,8280,27
|
|
20240828,104300,89642970,8280,8280,8280,8280,0
|
|
20240828,104200,89642970,8280,8280,8280,8280,71
|
|
20240828,104100,89055090,8280,8290,8290,8280,5
|
|
20240828,104000,89013670,8300,8300,8300,8300,0
|
|
20240828,103900,89013670,8300,8310,8310,8300,517
|
|
20240828,103800,84722550,8320,8320,8320,8320,0
|
|
20240828,103700,84722550,8320,8330,8330,8320,26
|
|
20240828,103600,84505990,8460,8460,8460,8460,0
|
|
20240828,103500,84505990,8460,8460,8460,8460,0
|
|
20240828,103400,84505990,8460,8460,8460,8460,500
|
|
20240828,103300,80275990,8460,8460,8460,8460,0
|
|
20240828,103200,80275990,8460,8460,8460,8460,0
|
|
20240828,103100,80275990,8460,8460,8460,8460,0
|
|
20240828,103000,80275990,8460,8460,8460,8460,29
|
|
20240828,102900,80030650,8320,8320,8320,8320,0
|
|
20240828,102800,80030650,8320,8320,8320,8320,1100
|
|
20240828,102700,70878650,8310,8310,8310,8310,0
|
|
20240828,102600,70878650,8310,8310,8310,8310,549
|
|
20240828,102500,66316460,8310,8310,8310,8310,456
|
|
20240828,102400,62527100,8310,8310,8310,8310,1100
|
|
20240828,102300,53386100,8320,8300,8320,8300,2485
|
|
20240828,102200,32729620,8290,8290,8290,8290,0
|
|
20240828,102100,32729620,8290,8290,8290,8290,0
|
|
20240828,102000,32729620,8290,8290,8290,8290,0
|
|
20240828,101900,32729620,8290,8290,8290,8290,0
|
|
20240828,101800,32729620,8290,8290,8290,8290,0
|
|
20240828,101700,32729620,8290,8290,8290,8290,0
|
|
20240828,101600,32729620,8290,8290,8290,8290,0
|
|
20240828,101500,32729620,8290,8290,8290,8290,0
|
|
20240828,101400,32729620,8290,8290,8290,8290,0
|
|
20240828,101300,32729620,8290,8290,8290,8290,0
|
|
20240828,101200,32729620,8290,8290,8290,8290,0
|
|
20240828,101100,32729620,8290,8290,8290,8290,0
|
|
20240828,101000,32729620,8290,8290,8290,8290,0
|
|
20240828,100900,32729620,8290,8290,8290,8290,0
|
|
20240828,100800,32729620,8290,8280,8290,8280,696
|
|
20240828,100700,26961180,8280,8280,8280,8280,0
|
|
20240828,100600,26961180,8280,8280,8280,8280,0
|
|
20240828,100500,26961180,8280,8280,8280,8280,0
|
|
20240828,100400,26961180,8280,8280,8280,8280,0
|
|
20240828,100300,26961180,8280,8280,8280,8280,0
|
|
20240828,100200,26961180,8280,8280,8280,8280,0
|
|
20240828,100100,26961180,8280,8280,8280,8280,0
|
|
20240828,100000,26961180,8280,8280,8280,8280,0
|
|
20240828,095900,26961180,8280,8280,8280,8280,0
|
|
20240828,095800,26961180,8280,8280,8280,8280,0
|
|
20240828,095700,26961180,8280,8280,8280,8280,0
|
|
20240828,095600,26961180,8280,8280,8280,8280,0
|
|
20240828,095500,26961180,8280,8280,8280,8280,20
|
|
20240828,095400,26795580,8280,8280,8280,8280,0
|
|
20240828,095300,26795580,8280,8280,8280,8280,0
|
|
20240828,095200,26795580,8280,8280,8280,8280,0
|
|
20240828,095100,26795580,8280,8280,8280,8280,4
|
|
20240828,095000,26762460,8280,8280,8280,8280,0
|
|
20240828,094900,26762460,8280,8280,8280,8280,0
|
|
20240828,094800,26762460,8280,8280,8280,8280,0
|
|
20240828,094700,26762460,8280,8280,8280,8280,0
|
|
20240828,094600,26762460,8280,8280,8280,8280,0
|
|
20240828,094500,26762460,8280,8280,8280,8280,3
|
|
20240828,094400,26737620,8280,8280,8280,8280,4
|
|
20240828,094300,26704500,8290,8290,8290,8290,0
|
|
20240828,094200,26704500,8290,8290,8290,8290,0
|
|
20240828,094100,26704500,8290,8290,8290,8290,0
|
|
20240828,094000,26704500,8290,8280,8290,8280,15
|
|
20240828,093900,26580290,8280,8300,8300,8280,76
|
|
20240828,093800,25949510,8320,8320,8320,8320,2
|
|
20240828,093700,25932870,8310,8300,8310,8300,889
|
|
20240828,093600,18553780,8300,8290,8300,8290,51
|
|
20240828,093500,18130490,8290,8290,8290,8290,0
|
|
20240828,093400,18130490,8290,8290,8290,8290,10
|
|
20240828,093300,18047590,8290,8300,8300,8290,120
|
|
20240828,093200,17051790,8300,8300,8300,8300,24
|
|
20240828,093100,16852590,8300,8290,8300,8290,49
|
|
20240828,093000,16446110,8300,8300,8300,8300,30
|
|
20240828,092900,16197110,8300,8300,8300,8300,0
|
|
20240828,092800,16197110,8300,8310,8310,8300,97
|
|
20240828,092700,15392000,8300,8300,8300,8300,0
|
|
20240828,092600,15392000,8300,8300,8300,8300,0
|
|
20240828,092500,15392000,8300,8290,8300,8290,63
|
|
20240828,092400,14869160,8290,8290,8290,8290,0
|
|
20240828,092300,14869160,8290,8290,8290,8290,1
|
|
20240828,092200,14860870,8240,8240,8240,8240,13
|
|
20240828,092100,14753750,8300,8300,8300,8300,0
|
|
20240828,092000,14753750,8300,8300,8300,8300,30
|
|
20240828,091900,14504750,8300,8300,8300,8300,0
|
|
20240828,091800,14504750,8300,8300,8300,8300,0
|
|
20240828,091700,14504750,8300,8300,8300,8300,0
|
|
20240828,091600,14504750,8300,8300,8300,8300,150
|
|
20240828,091500,13259750,8300,8320,8320,8300,1391
|
|
20240828,091400,1710470,8310,8310,8310,8310,0
|
|
20240828,091300,1710470,8310,8310,8310,8310,0
|
|
20240828,091200,1710470,8310,8310,8310,8310,0
|
|
20240828,091100,1710470,8310,8310,8310,8310,0
|
|
20240828,091000,1710470,8310,8310,8310,8310,0
|
|
20240828,090900,1710470,8310,8310,8310,8310,1
|
|
20240828,090800,1702160,8300,8300,8300,8300,0
|
|
20240828,090700,1702160,8300,8300,8300,8300,0
|
|
20240828,090600,1702160,8300,8300,8300,8300,0
|
|
20240828,090500,1702160,8300,8300,8300,8300,0
|
|
20240828,090400,1702160,8300,8310,8310,8300,141
|
|
20240828,090300,531800,8300,8300,8300,8300,0
|
|
20240828,090200,531800,8300,8300,8300,8300,0
|
|
20240828,090100,531800,8300,8300,8300,8300,26
|
|
20240828,090000,316000,8300,8080,8300,8080,39
|