652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,194900,261103810,8400,8400,8400,8400,130
|
|
20240829,194800,261103810,8400,8400,8400,8400,0
|
|
20240829,194700,261103810,8400,8400,8400,8400,0
|
|
20240829,194600,261103810,8400,8400,8400,8400,0
|
|
20240829,194500,261103810,8400,8400,8400,8400,0
|
|
20240829,194400,261103810,8400,8400,8400,8400,0
|
|
20240829,194300,261103810,8400,8400,8400,8400,0
|
|
20240829,194200,261103810,8400,8400,8400,8400,0
|
|
20240829,194100,261103810,8400,8400,8400,8400,0
|
|
20240829,194000,261103810,8400,8400,8400,8400,0
|
|
20240829,193900,261103810,8400,8400,8400,8400,0
|
|
20240829,193800,261103810,8400,8400,8400,8400,0
|
|
20240829,193700,261103810,8400,8400,8400,8400,0
|
|
20240829,193600,261103810,8400,8400,8400,8400,0
|
|
20240829,193500,261103810,8400,8400,8400,8400,0
|
|
20240829,193400,261103810,8400,8400,8400,8400,0
|
|
20240829,193300,261103810,8400,8400,8400,8400,0
|
|
20240829,193200,261103810,8400,8400,8400,8400,0
|
|
20240829,193100,261103810,8400,8400,8400,8400,0
|
|
20240829,193000,261103810,8400,8400,8400,8400,0
|
|
20240829,192900,261103810,8400,8400,8400,8400,0
|
|
20240829,192800,261103810,8400,8400,8400,8400,0
|
|
20240829,192700,261103810,8400,8400,8400,8400,0
|
|
20240829,192600,261103810,8400,8400,8400,8400,0
|
|
20240829,192500,261103810,8400,8400,8400,8400,0
|
|
20240829,192400,261103810,8400,8400,8400,8400,0
|
|
20240829,192300,261103810,8400,8400,8400,8400,0
|
|
20240829,192200,261103810,8400,8400,8400,8400,0
|
|
20240829,192100,261103810,8400,8400,8400,8400,0
|
|
20240829,192000,261103810,8400,8400,8400,8400,0
|
|
20240829,191900,261103810,8400,8400,8400,8400,130
|
|
20240829,191800,261103810,8400,8400,8400,8400,0
|
|
20240829,191700,261103810,8400,8400,8400,8400,0
|
|
20240829,191600,261103810,8400,8400,8400,8400,0
|
|
20240829,191500,261103810,8400,8400,8400,8400,0
|
|
20240829,191400,261103810,8400,8400,8400,8400,0
|
|
20240829,191300,261103810,8400,8400,8400,8400,0
|
|
20240829,191200,261103810,8400,8400,8400,8400,0
|
|
20240829,191100,261103810,8400,8400,8400,8400,0
|
|
20240829,191000,261103810,8400,8400,8400,8400,0
|
|
20240829,190900,261103810,8400,8400,8400,8400,0
|
|
20240829,190800,261103810,8400,8400,8400,8400,0
|
|
20240829,190700,261103810,8400,8400,8400,8400,0
|
|
20240829,190600,261103810,8400,8400,8400,8400,0
|
|
20240829,190500,261103810,8400,8400,8400,8400,0
|
|
20240829,190400,261103810,8400,8400,8400,8400,0
|
|
20240829,190300,261103810,8400,8400,8400,8400,0
|
|
20240829,190200,261103810,8400,8400,8400,8400,0
|
|
20240829,190100,261103810,8400,8400,8400,8400,0
|
|
20240829,190000,261103810,8400,8400,8400,8400,0
|
|
20240829,185900,261103810,8400,8400,8400,8400,0
|
|
20240829,185800,261103810,8400,8400,8400,8400,0
|
|
20240829,185700,261103810,8400,8400,8400,8400,0
|
|
20240829,185600,261103810,8400,8400,8400,8400,0
|
|
20240829,185500,261103810,8400,8400,8400,8400,0
|
|
20240829,185400,261103810,8400,8400,8400,8400,0
|
|
20240829,185300,261103810,8400,8400,8400,8400,0
|
|
20240829,185200,261103810,8400,8400,8400,8400,0
|
|
20240829,185100,261103810,8400,8400,8400,8400,0
|
|
20240829,185000,261103810,8400,8400,8400,8400,0
|
|
20240829,184900,261103810,8400,8400,8400,8400,130
|
|
20240829,184800,261103810,8400,8400,8400,8400,0
|
|
20240829,184700,261103810,8400,8400,8400,8400,0
|
|
20240829,184600,261103810,8400,8400,8400,8400,0
|
|
20240829,184500,261103810,8400,8400,8400,8400,0
|
|
20240829,184400,261103810,8400,8400,8400,8400,0
|
|
20240829,184300,261103810,8400,8400,8400,8400,0
|
|
20240829,184200,261103810,8400,8400,8400,8400,0
|
|
20240829,184100,261103810,8400,8400,8400,8400,0
|
|
20240829,184000,261103810,8400,8400,8400,8400,0
|
|
20240829,183900,261103810,8400,8400,8400,8400,0
|
|
20240829,183800,261103810,8400,8400,8400,8400,0
|
|
20240829,183700,261103810,8400,8400,8400,8400,0
|
|
20240829,183600,261103810,8400,8400,8400,8400,0
|
|
20240829,183500,261103810,8400,8400,8400,8400,0
|
|
20240829,183400,261103810,8400,8400,8400,8400,0
|
|
20240829,183300,261103810,8400,8400,8400,8400,0
|
|
20240829,183200,261103810,8400,8400,8400,8400,0
|
|
20240829,183100,261103810,8400,8400,8400,8400,0
|
|
20240829,183000,261103810,8400,8400,8400,8400,0
|
|
20240829,182900,261103810,8400,8400,8400,8400,0
|
|
20240829,182800,261103810,8400,8400,8400,8400,0
|
|
20240829,182700,261103810,8400,8400,8400,8400,0
|
|
20240829,182600,261103810,8400,8400,8400,8400,0
|
|
20240829,182500,261103810,8400,8400,8400,8400,0
|
|
20240829,182400,261103810,8400,8400,8400,8400,0
|
|
20240829,182300,261103810,8400,8400,8400,8400,0
|
|
20240829,182200,261103810,8400,8400,8400,8400,0
|
|
20240829,182100,261103810,8400,8400,8400,8400,0
|
|
20240829,182000,261103810,8400,8400,8400,8400,0
|
|
20240829,181900,261103810,8400,8400,8400,8400,130
|
|
20240829,181800,261103810,8400,8400,8400,8400,0
|
|
20240829,181700,261103810,8400,8400,8400,8400,0
|
|
20240829,181600,261103810,8400,8400,8400,8400,0
|
|
20240829,181500,261103810,8400,8400,8400,8400,0
|
|
20240829,181400,261103810,8400,8400,8400,8400,0
|
|
20240829,181300,261103810,8400,8400,8400,8400,0
|
|
20240829,181200,261103810,8400,8400,8400,8400,0
|
|
20240829,181100,261103810,8400,8400,8400,8400,0
|
|
20240829,181000,261103810,8400,8400,8400,8400,0
|
|
20240829,180900,261103810,8400,8400,8400,8400,0
|
|
20240829,180800,261103810,8400,8400,8400,8400,0
|
|
20240829,180700,261103810,8400,8400,8400,8400,0
|
|
20240829,180600,261103810,8400,8400,8400,8400,0
|
|
20240829,180500,261103810,8400,8400,8400,8400,0
|
|
20240829,180400,261103810,8400,8400,8400,8400,0
|
|
20240829,180300,261103810,8400,8400,8400,8400,0
|
|
20240829,180200,261103810,8400,8400,8400,8400,0
|
|
20240829,180100,261103810,8400,8400,8400,8400,0
|
|
20240829,180000,261103810,8400,8400,8400,8400,0
|
|
20240829,175900,261103810,8400,8400,8400,8400,0
|
|
20240829,175800,261103810,8400,8400,8400,8400,0
|
|
20240829,175700,261103810,8400,8400,8400,8400,0
|
|
20240829,175600,261103810,8400,8400,8400,8400,0
|
|
20240829,175500,261103810,8400,8400,8400,8400,0
|
|
20240829,175400,261103810,8400,8400,8400,8400,0
|
|
20240829,175300,261103810,8400,8400,8400,8400,0
|
|
20240829,175200,261103810,8400,8400,8400,8400,0
|
|
20240829,175100,261103810,8400,8400,8400,8400,0
|
|
20240829,175000,261103810,8400,8400,8400,8400,0
|
|
20240829,174900,261103810,8400,8400,8400,8400,130
|
|
20240829,174800,261103810,8400,8400,8400,8400,0
|
|
20240829,174700,261103810,8400,8400,8400,8400,0
|
|
20240829,174600,261103810,8400,8400,8400,8400,0
|
|
20240829,174500,261103810,8400,8400,8400,8400,0
|
|
20240829,174400,261103810,8400,8400,8400,8400,0
|
|
20240829,174300,261103810,8400,8400,8400,8400,0
|
|
20240829,174200,261103810,8400,8400,8400,8400,0
|
|
20240829,174100,261103810,8400,8400,8400,8400,0
|
|
20240829,174000,261103810,8400,8400,8400,8400,0
|
|
20240829,173900,261103810,8400,8400,8400,8400,0
|
|
20240829,173800,261103810,8400,8400,8400,8400,0
|
|
20240829,173700,261103810,8400,8400,8400,8400,0
|
|
20240829,173600,261103810,8400,8400,8400,8400,0
|
|
20240829,173500,261103810,8400,8400,8400,8400,0
|
|
20240829,173400,261103810,8400,8400,8400,8400,0
|
|
20240829,173300,261103810,8400,8400,8400,8400,0
|
|
20240829,173200,261103810,8400,8400,8400,8400,0
|
|
20240829,173100,261103810,8400,8400,8400,8400,0
|
|
20240829,173000,261103810,8400,8400,8400,8400,0
|
|
20240829,172900,261103810,8400,8400,8400,8400,0
|
|
20240829,172800,261103810,8400,8400,8400,8400,0
|
|
20240829,172700,261103810,8400,8400,8400,8400,0
|
|
20240829,172600,261103810,8400,8400,8400,8400,0
|
|
20240829,172500,261103810,8400,8400,8400,8400,0
|
|
20240829,172400,261103810,8400,8400,8400,8400,0
|
|
20240829,172300,261103810,8400,8400,8400,8400,0
|
|
20240829,172200,261103810,8400,8400,8400,8400,0
|
|
20240829,172100,261103810,8400,8400,8400,8400,0
|
|
20240829,172000,261103810,8400,8400,8400,8400,0
|
|
20240829,171900,261103810,8400,8400,8400,8400,130
|
|
20240829,171800,261103810,8400,8400,8400,8400,0
|
|
20240829,171700,261103810,8400,8400,8400,8400,0
|
|
20240829,171600,261103810,8400,8400,8400,8400,0
|
|
20240829,171500,261103810,8400,8400,8400,8400,0
|
|
20240829,171400,261103810,8400,8400,8400,8400,0
|
|
20240829,171300,261103810,8400,8400,8400,8400,0
|
|
20240829,171200,261103810,8400,8400,8400,8400,0
|
|
20240829,171100,261103810,8400,8400,8400,8400,0
|
|
20240829,171000,261103810,8400,8400,8400,8400,0
|
|
20240829,170900,261103810,8400,8400,8400,8400,0
|
|
20240829,170800,261103810,8400,8400,8400,8400,0
|
|
20240829,170700,261103810,8400,8400,8400,8400,0
|
|
20240829,170600,261103810,8400,8400,8400,8400,0
|
|
20240829,170500,261103810,8400,8400,8400,8400,0
|
|
20240829,170400,261103810,8400,8400,8400,8400,0
|
|
20240829,170300,261103810,8400,8400,8400,8400,0
|
|
20240829,170200,261103810,8400,8400,8400,8400,0
|
|
20240829,170100,261103810,8400,8400,8400,8400,0
|
|
20240829,170000,261103810,8400,8400,8400,8400,0
|
|
20240829,165900,261103810,8400,8400,8400,8400,0
|
|
20240829,165800,261103810,8400,8400,8400,8400,0
|
|
20240829,165700,261103810,8400,8400,8400,8400,0
|
|
20240829,165600,261103810,8400,8400,8400,8400,0
|
|
20240829,165500,261103810,8400,8400,8400,8400,0
|
|
20240829,165400,261103810,8400,8400,8400,8400,0
|
|
20240829,165300,261103810,8400,8400,8400,8400,0
|
|
20240829,165200,261103810,8400,8400,8400,8400,0
|
|
20240829,165100,261103810,8400,8400,8400,8400,0
|
|
20240829,165000,261103810,8400,8400,8400,8400,0
|
|
20240829,164900,261103810,8400,8400,8400,8400,130
|
|
20240829,164800,261103810,8400,8400,8400,8400,0
|
|
20240829,164700,261103810,8400,8400,8400,8400,0
|
|
20240829,164600,261103810,8400,8400,8400,8400,0
|
|
20240829,164500,261103810,8400,8400,8400,8400,0
|
|
20240829,164400,261103810,8400,8400,8400,8400,0
|
|
20240829,164300,261103810,8400,8400,8400,8400,0
|
|
20240829,164200,261103810,8400,8400,8400,8400,0
|
|
20240829,164100,261103810,8400,8400,8400,8400,0
|
|
20240829,164000,261103810,8400,8400,8400,8400,0
|
|
20240829,163900,261103810,8400,8400,8400,8400,0
|
|
20240829,163800,261103810,8400,8400,8400,8400,0
|
|
20240829,163700,261103810,8400,8400,8400,8400,0
|
|
20240829,163600,261103810,8400,8400,8400,8400,0
|
|
20240829,163500,261103810,8400,8400,8400,8400,0
|
|
20240829,163400,261103810,8400,8400,8400,8400,0
|
|
20240829,163300,261103810,8400,8400,8400,8400,0
|
|
20240829,163200,261103810,8400,8400,8400,8400,0
|
|
20240829,163100,261103810,8400,8400,8400,8400,0
|
|
20240829,163000,261103810,8400,8400,8400,8400,0
|
|
20240829,162900,261103810,8400,8400,8400,8400,0
|
|
20240829,162800,261103810,8400,8400,8400,8400,0
|
|
20240829,162700,261103810,8400,8400,8400,8400,0
|
|
20240829,162600,261103810,8400,8400,8400,8400,0
|
|
20240829,162500,261103810,8400,8400,8400,8400,0
|
|
20240829,162400,261103810,8400,8400,8400,8400,0
|
|
20240829,162300,261103810,8400,8400,8400,8400,0
|
|
20240829,162200,261103810,8400,8400,8400,8400,0
|
|
20240829,162100,261103810,8400,8400,8400,8400,0
|
|
20240829,162000,261103810,8400,8400,8400,8400,0
|
|
20240829,161900,261103810,8400,8400,8400,8400,130
|
|
20240829,161800,261103810,8400,8400,8400,8400,0
|
|
20240829,161700,261103810,8400,8400,8400,8400,0
|
|
20240829,161600,261103810,8400,8400,8400,8400,0
|
|
20240829,161500,261103810,8400,8400,8400,8400,0
|
|
20240829,161400,261103810,8400,8400,8400,8400,0
|
|
20240829,161300,261103810,8400,8400,8400,8400,0
|
|
20240829,161200,261103810,8400,8400,8400,8400,0
|
|
20240829,161100,261103810,8400,8400,8400,8400,0
|
|
20240829,161000,261103810,8400,8400,8400,8400,0
|
|
20240829,160900,261103810,8400,8400,8400,8400,0
|
|
20240829,160800,261103810,8400,8400,8400,8400,0
|
|
20240829,160700,261103810,8400,8400,8400,8400,0
|
|
20240829,160600,261103810,8400,8400,8400,8400,0
|
|
20240829,160500,261103810,8400,8400,8400,8400,0
|
|
20240829,160400,261103810,8400,8400,8400,8400,0
|
|
20240829,160300,261103810,8400,8400,8400,8400,0
|
|
20240829,160200,261103810,8400,8400,8400,8400,0
|
|
20240829,160100,261103810,8400,8400,8400,8400,0
|
|
20240829,160000,261103810,8400,8400,8400,8400,0
|
|
20240829,155900,261103810,8400,8400,8400,8400,0
|
|
20240829,155800,261103810,8400,8400,8400,8400,0
|
|
20240829,155700,261103810,8400,8400,8400,8400,0
|
|
20240829,155600,261103810,8400,8400,8400,8400,0
|
|
20240829,155500,261103810,8400,8400,8400,8400,0
|
|
20240829,155400,261103810,8400,8400,8400,8400,0
|
|
20240829,155300,261103810,8400,8400,8400,8400,0
|
|
20240829,155200,261103810,8400,8400,8400,8400,0
|
|
20240829,155100,261103810,8400,8400,8400,8400,0
|
|
20240829,155000,261103810,8400,8400,8400,8400,0
|
|
20240829,154900,261103810,8400,8400,8400,8400,130
|
|
20240829,154800,261103810,8400,8400,8400,8400,0
|
|
20240829,154700,261103810,8400,8400,8400,8400,0
|
|
20240829,154600,261103810,8400,8400,8400,8400,0
|
|
20240829,154500,261103810,8400,8400,8400,8400,0
|
|
20240829,154400,261103810,8400,8400,8400,8400,0
|
|
20240829,154300,261103810,8400,8400,8400,8400,0
|
|
20240829,154200,261103810,8400,8400,8400,8400,0
|
|
20240829,154100,261103810,8400,8400,8400,8400,0
|
|
20240829,154000,261103810,8400,8400,8400,8400,0
|
|
20240829,153900,261103810,8400,8400,8400,8400,0
|
|
20240829,153800,261103810,8400,8400,8400,8400,0
|
|
20240829,153700,261103810,8400,8400,8400,8400,0
|
|
20240829,153600,261103810,8400,8400,8400,8400,0
|
|
20240829,153500,261103810,8400,8400,8400,8400,0
|
|
20240829,153400,261103810,8400,8400,8400,8400,0
|
|
20240829,153300,261103810,8400,8400,8400,8400,0
|
|
20240829,153200,261103810,8400,8400,8400,8400,0
|
|
20240829,153100,261103810,8400,8400,8400,8400,0
|
|
20240829,153000,261103810,8400,8400,8400,8400,130
|
|
20240829,152900,260011810,8460,8460,8460,8460,0
|
|
20240829,152800,260011810,8460,8460,8460,8460,0
|
|
20240829,152700,260011810,8460,8460,8460,8460,0
|
|
20240829,152600,260011810,8460,8460,8460,8460,0
|
|
20240829,152500,260011810,8460,8460,8460,8460,0
|
|
20240829,152400,260011810,8460,8460,8460,8460,0
|
|
20240829,152300,260011810,8460,8460,8460,8460,0
|
|
20240829,152200,260011810,8460,8460,8460,8460,0
|
|
20240829,152100,260011810,8460,8460,8460,8460,0
|
|
20240829,152000,260011810,8460,8460,8460,8460,0
|
|
20240829,151900,260011810,8460,8470,8470,8460,12
|
|
20240829,151800,259910280,8470,8470,8470,8470,0
|
|
20240829,151700,259910280,8470,8470,8470,8470,250
|
|
20240829,151600,257792780,8470,8390,8470,8390,525
|
|
20240829,151500,253370910,8430,8380,8430,8380,1039
|
|
20240829,151400,244644940,8280,8210,8280,8210,2475
|
|
20240829,151300,224209330,8210,8210,8210,8210,37
|
|
20240829,151200,223905560,8210,8210,8210,8210,0
|
|
20240829,151100,223905560,8210,8230,8230,8210,354
|
|
20240829,151000,220994340,8270,8270,8270,8270,0
|
|
20240829,150900,220994340,8270,8280,8280,8270,569
|
|
20240829,150800,216288030,8330,8330,8330,8330,0
|
|
20240829,150700,216288030,8330,8330,8330,8330,4
|
|
20240829,150600,216254710,8320,8320,8320,8320,0
|
|
20240829,150500,216254710,8320,8320,8320,8320,0
|
|
20240829,150400,216254710,8320,8320,8320,8320,30
|
|
20240829,150300,216005110,8290,8300,8300,8290,100
|
|
20240829,150200,215175950,8300,8300,8300,8300,0
|
|
20240829,150100,215175950,8300,8300,8300,8300,3
|
|
20240829,150000,215151050,8390,8390,8390,8390,0
|
|
20240829,145900,215151050,8390,8390,8390,8390,0
|
|
20240829,145800,215151050,8390,8390,8390,8390,0
|
|
20240829,145700,215151050,8390,8390,8390,8390,0
|
|
20240829,145600,215151050,8390,8390,8390,8390,0
|
|
20240829,145500,215151050,8390,8390,8390,8390,0
|
|
20240829,145400,215151050,8390,8390,8390,8390,0
|
|
20240829,145300,215151050,8390,8390,8390,8390,0
|
|
20240829,145200,215151050,8390,8390,8390,8390,0
|
|
20240829,145100,215151050,8390,8390,8390,8390,0
|
|
20240829,145000,215151050,8390,8390,8390,8390,2
|
|
20240829,144900,215134270,8290,8290,8290,8290,0
|
|
20240829,144800,215134270,8290,8290,8290,8290,0
|
|
20240829,144700,215134270,8290,8290,8290,8290,0
|
|
20240829,144600,215134270,8290,8290,8290,8290,0
|
|
20240829,144500,215134270,8290,8290,8290,8290,0
|
|
20240829,144400,215134270,8290,8290,8290,8290,250
|
|
20240829,144300,213061770,8440,8440,8440,8440,0
|
|
20240829,144200,213061770,8440,8440,8440,8440,1
|
|
20240829,144100,213053330,8280,8280,8280,8280,157
|
|
20240829,144000,211753370,8280,8180,8280,8180,399
|
|
20240829,143900,208474350,8130,8180,8180,8110,1574
|
|
20240829,143800,195692070,8180,8190,8190,8180,28
|
|
20240829,143700,195462870,8190,8280,8280,8190,2187
|
|
20240829,143600,177459400,8280,8280,8280,8280,2
|
|
20240829,143500,177442840,8290,8300,8300,8280,1028
|
|
20240829,143400,168921020,8310,8350,8350,8310,764
|
|
20240829,143300,162542030,8400,8400,8400,8400,0
|
|
20240829,143200,162542030,8400,8400,8400,8400,0
|
|
20240829,143100,162542030,8400,8400,8400,8400,0
|
|
20240829,143000,162542030,8400,8400,8400,8400,0
|
|
20240829,142900,162542030,8400,8400,8400,8400,0
|
|
20240829,142800,162542030,8400,8400,8400,8400,0
|
|
20240829,142700,162542030,8400,8400,8400,8400,0
|
|
20240829,142600,162542030,8400,8400,8400,8400,0
|
|
20240829,142500,162542030,8400,8400,8400,8400,0
|
|
20240829,142400,162542030,8400,8400,8400,8400,0
|
|
20240829,142300,162542030,8400,8400,8400,8400,0
|
|
20240829,142200,162542030,8400,8400,8400,8400,0
|
|
20240829,142100,162542030,8400,8400,8400,8400,0
|
|
20240829,142000,162542030,8400,8400,8400,8400,0
|
|
20240829,141900,162542030,8400,8400,8400,8400,0
|
|
20240829,141800,162542030,8400,8350,8400,8350,21
|
|
20240829,141700,162366430,8350,8350,8350,8350,1
|
|
20240829,141600,162358080,8340,8340,8340,8340,1
|
|
20240829,141500,162349740,8350,8350,8350,8350,1
|
|
20240829,141400,162341390,8390,8390,8390,8390,0
|
|
20240829,141300,162341390,8390,8390,8390,8390,0
|
|
20240829,141200,162341390,8390,8390,8390,8390,0
|
|
20240829,141100,162341390,8390,8390,8390,8390,0
|
|
20240829,141000,162341390,8390,8390,8390,8390,0
|
|
20240829,140900,162341390,8390,8390,8390,8390,3
|
|
20240829,140800,162316220,8430,8430,8430,8430,0
|
|
20240829,140700,162316220,8430,8430,8430,8430,0
|
|
20240829,140600,162316220,8430,8430,8430,8430,0
|
|
20240829,140500,162316220,8430,8430,8430,8430,0
|
|
20240829,140400,162316220,8430,8430,8430,8430,1
|
|
20240829,140300,162307790,8450,8450,8450,8450,0
|
|
20240829,140200,162307790,8450,8450,8450,8450,0
|
|
20240829,140100,162307790,8450,8450,8450,8450,0
|
|
20240829,140000,162307790,8450,8450,8450,8450,0
|
|
20240829,135900,162307790,8450,8320,8450,8320,5
|
|
20240829,135800,162265670,8430,8440,8440,8430,132
|
|
20240829,135700,161151810,8440,8480,8480,8440,249
|
|
20240829,135600,159048130,8610,8590,8610,8590,889
|
|
20240829,135500,151395960,8590,8560,8590,8560,1568
|
|
20240829,135400,137937040,8550,8480,8550,8480,1053
|
|
20240829,135300,128981050,8470,8390,8470,8390,511
|
|
20240829,135200,124673930,8390,8390,8390,8390,0
|
|
20240829,135100,124673930,8390,8390,8390,8390,0
|
|
20240829,135000,124673930,8390,8390,8390,8390,0
|
|
20240829,134900,124673930,8390,8390,8390,8390,0
|
|
20240829,134800,124673930,8390,8380,8390,8380,100
|
|
20240829,134700,123835170,8390,8390,8390,8390,43
|
|
20240829,134600,123474400,8390,8390,8390,8390,0
|
|
20240829,134500,123474400,8390,8390,8390,8390,0
|
|
20240829,134400,123474400,8390,8390,8390,8390,0
|
|
20240829,134300,123474400,8390,8390,8390,8390,0
|
|
20240829,134200,123474400,8390,8390,8390,8390,0
|
|
20240829,134100,123474400,8390,8390,8390,8390,0
|
|
20240829,134000,123474400,8390,8390,8390,8390,0
|
|
20240829,133900,123474400,8390,8390,8390,8390,0
|
|
20240829,133800,123474400,8390,8390,8390,8390,0
|
|
20240829,133700,123474400,8390,8390,8390,8390,0
|
|
20240829,133600,123474400,8390,8390,8390,8390,0
|
|
20240829,133500,123474400,8390,8390,8390,8390,0
|
|
20240829,133400,123474400,8390,8390,8390,8390,0
|
|
20240829,133300,123474400,8390,8390,8390,8390,3
|
|
20240829,133200,123449230,8380,8380,8380,8380,0
|
|
20240829,133100,123449230,8380,8380,8380,8380,0
|
|
20240829,133000,123449230,8380,8380,8380,8380,0
|
|
20240829,132900,123449230,8380,8380,8380,8380,0
|
|
20240829,132800,123449230,8380,8380,8380,8380,90
|
|
20240829,132700,122695030,8380,8380,8380,8380,0
|
|
20240829,132600,122695030,8380,8380,8380,8380,0
|
|
20240829,132500,122695030,8380,8380,8380,8380,0
|
|
20240829,132400,122695030,8380,8380,8380,8380,0
|
|
20240829,132300,122695030,8380,8380,8380,8380,0
|
|
20240829,132200,122695030,8380,8380,8380,8380,0
|
|
20240829,132100,122695030,8380,8380,8380,8380,0
|
|
20240829,132000,122695030,8380,8380,8380,8380,0
|
|
20240829,131900,122695030,8380,8380,8380,8380,0
|
|
20240829,131800,122695030,8380,8380,8380,8380,0
|
|
20240829,131700,122695030,8380,8380,8380,8380,133
|
|
20240829,131600,121580490,8390,8390,8390,8390,0
|
|
20240829,131500,121580490,8390,8390,8390,8390,0
|
|
20240829,131400,121580490,8390,8390,8390,8390,0
|
|
20240829,131300,121580490,8390,8390,8390,8390,0
|
|
20240829,131200,121580490,8390,8390,8390,8390,0
|
|
20240829,131100,121580490,8390,8390,8390,8390,0
|
|
20240829,131000,121580490,8390,8390,8390,8390,0
|
|
20240829,130900,121580490,8390,8390,8390,8390,0
|
|
20240829,130800,121580490,8390,8390,8390,8390,0
|
|
20240829,130700,121580490,8390,8390,8390,8390,10
|
|
20240829,130600,121496590,8350,8400,8400,8350,1305
|
|
20240829,130500,110562250,8440,8440,8440,8440,0
|
|
20240829,130400,110562250,8440,8440,8440,8440,0
|
|
20240829,130300,110562250,8440,8440,8440,8440,0
|
|
20240829,130200,110562250,8440,8440,8440,8440,50
|
|
20240829,130100,110140250,8440,8440,8440,8440,0
|
|
20240829,130000,110140250,8440,8440,8440,8440,10
|
|
20240829,125900,110055850,8390,8390,8390,8390,100
|
|
20240829,125800,109216850,8440,8440,8440,8440,1
|
|
20240829,125700,109208410,8440,8440,8440,8440,0
|
|
20240829,125600,109208410,8440,8440,8440,8440,0
|
|
20240829,125500,109208410,8440,8440,8440,8440,0
|
|
20240829,125400,109208410,8440,8440,8440,8440,0
|
|
20240829,125300,109208410,8440,8440,8440,8440,0
|
|
20240829,125200,109208410,8440,8440,8440,8440,0
|
|
20240829,125100,109208410,8440,8440,8440,8440,0
|
|
20240829,125000,109208410,8440,8440,8440,8440,0
|
|
20240829,124900,109208410,8440,8440,8440,8440,0
|
|
20240829,124800,109208410,8440,8440,8440,8440,0
|
|
20240829,124700,109208410,8440,8440,8440,8440,0
|
|
20240829,124600,109208410,8440,8440,8440,8440,0
|
|
20240829,124500,109208410,8440,8440,8440,8440,0
|
|
20240829,124400,109208410,8440,8440,8440,8440,0
|
|
20240829,124300,109208410,8440,8440,8440,8440,0
|
|
20240829,124200,109208410,8440,8440,8440,8440,91
|
|
20240829,124100,108440370,8440,8440,8440,8440,0
|
|
20240829,124000,108440370,8440,8440,8440,8440,0
|
|
20240829,123900,108440370,8440,8440,8440,8440,0
|
|
20240829,123800,108440370,8440,8440,8440,8440,0
|
|
20240829,123700,108440370,8440,8440,8440,8440,500
|
|
20240829,123600,104220370,8440,8440,8440,8440,0
|
|
20240829,123500,104220370,8440,8440,8440,8440,0
|
|
20240829,123400,104220370,8440,8420,8440,8420,23
|
|
20240829,123300,104026510,8440,8420,8440,8420,41
|
|
20240829,123200,103681090,8440,8440,8440,8440,0
|
|
20240829,123100,103681090,8440,8440,8440,8440,0
|
|
20240829,123000,103681090,8440,8440,8440,8440,0
|
|
20240829,122900,103681090,8440,8440,8440,8440,0
|
|
20240829,122800,103681090,8440,8440,8440,8440,0
|
|
20240829,122700,103681090,8440,8440,8440,8440,0
|
|
20240829,122600,103681090,8440,8380,8440,8380,41
|
|
20240829,122500,103336910,8460,8460,8460,8460,10
|
|
20240829,122400,103252310,8470,8470,8470,8470,0
|
|
20240829,122300,103252310,8470,8470,8470,8470,0
|
|
20240829,122200,103252310,8470,8470,8470,8470,0
|
|
20240829,122100,103252310,8470,8470,8470,8470,10
|
|
20240829,122000,103167610,8470,8460,8470,8460,130
|
|
20240829,121900,102067070,8470,8470,8470,8470,10
|
|
20240829,121800,101982370,8480,8480,8480,8480,0
|
|
20240829,121700,101982370,8480,8480,8480,8480,0
|
|
20240829,121600,101982370,8480,8480,8480,8480,0
|
|
20240829,121500,101982370,8480,8470,8480,8470,14
|
|
20240829,121400,101863690,8380,8380,8380,8380,4
|
|
20240829,121300,101830170,8490,8490,8490,8490,0
|
|
20240829,121200,101830170,8490,8490,8490,8490,0
|
|
20240829,121100,101830170,8490,8490,8490,8490,0
|
|
20240829,121000,101830170,8490,8490,8490,8490,1
|
|
20240829,120900,101821680,8490,8490,8490,8490,0
|
|
20240829,120800,101821680,8490,8490,8490,8490,0
|
|
20240829,120700,101821680,8490,8480,8490,8480,100
|
|
20240829,120600,100973350,8410,8410,8410,8410,0
|
|
20240829,120500,100973350,8410,8410,8410,8410,143
|
|
20240829,120400,99770720,8400,8400,8400,8400,0
|
|
20240829,120300,99770720,8400,8400,8400,8400,143
|
|
20240829,120200,98569520,8390,8390,8390,8390,43
|
|
20240829,120100,98208750,8360,8360,8360,8360,0
|
|
20240829,120000,98208750,8360,8360,8360,8360,0
|
|
20240829,115900,98208750,8360,8370,8370,8360,24
|
|
20240829,115800,98008020,8400,8400,8400,8400,0
|
|
20240829,115700,98008020,8400,8400,8400,8400,0
|
|
20240829,115600,98008020,8400,8400,8400,8400,0
|
|
20240829,115500,98008020,8400,8400,8400,8400,5
|
|
20240829,115400,97966020,8400,8400,8400,8400,29
|
|
20240829,115300,97722420,8410,8410,8410,8410,0
|
|
20240829,115200,97722420,8410,8420,8420,8410,99
|
|
20240829,115100,96889030,8490,8490,8490,8490,0
|
|
20240829,115000,96889030,8490,8490,8490,8490,0
|
|
20240829,114900,96889030,8490,8490,8490,8490,30
|
|
20240829,114800,96634330,8420,8490,8490,8420,265
|
|
20240829,114700,94401910,8500,8470,8500,8470,223
|
|
20240829,114600,92509800,8450,8410,8450,8400,88
|
|
20240829,114500,91767710,8470,8470,8470,8470,0
|
|
20240829,114400,91767710,8470,8470,8470,8470,20
|
|
20240829,114300,91598310,8410,8430,8430,8410,100
|
|
20240829,114200,90755670,8500,8500,8500,8500,0
|
|
20240829,114100,90755670,8500,8500,8500,8500,0
|
|
20240829,114000,90755670,8500,8500,8500,8500,0
|
|
20240829,113900,90755670,8500,8480,8500,8480,84
|
|
20240829,113800,90042360,8500,8490,8500,8490,1000
|
|
20240829,113700,81542720,8500,8500,8500,8500,50
|
|
20240829,113600,81117720,8560,8590,8590,8370,599
|
|
20240829,113500,76062600,8500,8500,8500,8500,115
|
|
20240829,113400,75085100,8450,8500,8500,8450,126
|
|
20240829,113300,74020150,8500,8450,8500,8450,154
|
|
20240829,113200,72713700,8450,8450,8450,8450,251
|
|
20240829,113100,70592750,8450,8440,8450,8440,144
|
|
20240829,113000,69376950,8440,8400,8440,8400,323
|
|
20240829,112900,66651310,8370,8320,8370,8320,825
|
|
20240829,112800,59756810,8250,8320,8330,8250,113
|
|
20240829,112700,58817010,8240,8240,8240,8240,229
|
|
20240829,112600,56930050,8260,8240,8260,8240,170
|
|
20240829,112500,55527790,8200,8200,8200,8200,75
|
|
20240829,112400,54912790,8200,8200,8200,8200,150
|
|
20240829,112300,53682790,8200,8200,8200,8200,0
|
|
20240829,112200,53682790,8200,8200,8200,8200,0
|
|
20240829,112100,53682790,8200,8200,8200,8200,0
|
|
20240829,112000,53682790,8200,8200,8200,8200,0
|
|
20240829,111900,53682790,8200,8200,8200,8200,0
|
|
20240829,111800,53682790,8200,8200,8200,8200,0
|
|
20240829,111700,53682790,8200,8200,8200,8200,0
|
|
20240829,111600,53682790,8200,8200,8200,8200,100
|
|
20240829,111500,52862790,8200,8200,8200,8200,0
|
|
20240829,111400,52862790,8200,8200,8200,8200,0
|
|
20240829,111300,52862790,8200,8200,8200,8200,0
|
|
20240829,111200,52862790,8200,8200,8200,8200,520
|
|
20240829,111100,48598790,8200,8200,8200,8200,10
|
|
20240829,111000,48516790,8200,8200,8200,8200,0
|
|
20240829,110900,48516790,8200,8200,8200,8200,10
|
|
20240829,110800,48434790,8200,8200,8200,8200,17
|
|
20240829,110700,48295390,8190,8190,8190,8190,0
|
|
20240829,110600,48295390,8190,8190,8190,8190,1
|
|
20240829,110500,48287200,8200,8200,8200,8200,140
|
|
20240829,110400,47139200,8150,8150,8150,8150,1
|
|
20240829,110300,47131050,8150,8150,8150,8150,36
|
|
20240829,110200,46837650,8150,8150,8150,8150,0
|
|
20240829,110100,46837650,8150,8150,8150,8150,1
|
|
20240829,110000,46829500,8150,8150,8150,8150,0
|
|
20240829,105900,46829500,8150,8150,8150,8150,0
|
|
20240829,105800,46829500,8150,8150,8150,8150,33
|
|
20240829,105700,46560550,8140,8140,8140,8140,0
|
|
20240829,105600,46560550,8140,8140,8140,8140,11
|
|
20240829,105500,46471010,8140,8120,8140,8120,459
|
|
20240829,105400,42743730,8060,8060,8060,8060,0
|
|
20240829,105300,42743730,8060,8060,8060,8060,0
|
|
20240829,105200,42743730,8060,8060,8060,8060,0
|
|
20240829,105100,42743730,8060,8060,8060,8060,0
|
|
20240829,105000,42743730,8060,8060,8060,8060,0
|
|
20240829,104900,42743730,8060,8060,8060,8060,0
|
|
20240829,104800,42743730,8060,8050,8060,8050,203
|
|
20240829,104700,41107560,8050,8040,8050,8010,373
|
|
20240829,104600,38118410,8050,8040,8050,8040,106
|
|
20240829,104500,37265190,8030,8030,8030,8030,0
|
|
20240829,104400,37265190,8030,8030,8030,8030,0
|
|
20240829,104300,37265190,8030,8030,8030,8030,0
|
|
20240829,104200,37265190,8030,8000,8030,8000,940
|
|
20240829,104100,29720510,8000,8000,8000,8000,18
|
|
20240829,104000,29576510,8000,8000,8000,8000,0
|
|
20240829,103900,29576510,8000,8000,8000,8000,0
|
|
20240829,103800,29576510,8000,8000,8000,8000,0
|
|
20240829,103700,29576510,8000,8000,8000,8000,0
|
|
20240829,103600,29576510,8000,8000,8000,8000,0
|
|
20240829,103500,29576510,8000,8000,8000,8000,0
|
|
20240829,103400,29576510,8000,8000,8000,8000,0
|
|
20240829,103300,29576510,8000,8000,8000,8000,0
|
|
20240829,103200,29576510,8000,8000,8000,8000,0
|
|
20240829,103100,29576510,8000,8000,8000,8000,0
|
|
20240829,103000,29576510,8000,8000,8000,8000,0
|
|
20240829,102900,29576510,8000,8000,8000,8000,0
|
|
20240829,102800,29576510,8000,8000,8000,8000,0
|
|
20240829,102700,29576510,8000,8000,8000,8000,0
|
|
20240829,102600,29576510,8000,8000,8000,8000,0
|
|
20240829,102500,29576510,8000,8000,8000,8000,0
|
|
20240829,102400,29576510,8000,8000,8000,8000,0
|
|
20240829,102300,29576510,8000,8000,8000,8000,0
|
|
20240829,102200,29576510,8000,8000,8000,8000,0
|
|
20240829,102100,29576510,8000,8000,8000,8000,10
|
|
20240829,102000,29496510,8000,8000,8000,8000,3
|
|
20240829,101900,29472510,8030,8030,8030,8030,0
|
|
20240829,101800,29472510,8030,8030,8030,8030,0
|
|
20240829,101700,29472510,8030,8030,8030,8030,0
|
|
20240829,101600,29472510,8030,8030,8030,8030,77
|
|
20240829,101500,28854200,8030,8030,8030,8030,0
|
|
20240829,101400,28854200,8030,8030,8030,8030,0
|
|
20240829,101300,28854200,8030,8030,8030,8030,0
|
|
20240829,101200,28854200,8030,8030,8030,8030,0
|
|
20240829,101100,28854200,8030,8030,8030,8030,0
|
|
20240829,101000,28854200,8030,8030,8030,8030,0
|
|
20240829,100900,28854200,8030,8030,8030,8030,0
|
|
20240829,100800,28854200,8030,8030,8030,8030,0
|
|
20240829,100700,28854200,8030,8030,8030,8030,0
|
|
20240829,100600,28854200,8030,8030,8030,8030,0
|
|
20240829,100500,28854200,8030,8030,8030,8030,0
|
|
20240829,100400,28854200,8030,8030,8030,8030,0
|
|
20240829,100300,28854200,8030,8030,8030,8030,0
|
|
20240829,100200,28854200,8030,8030,8030,8030,0
|
|
20240829,100100,28854200,8030,8030,8030,8030,0
|
|
20240829,100000,28854200,8030,8030,8030,8030,0
|
|
20240829,095900,28854200,8030,8030,8030,8030,0
|
|
20240829,095800,28854200,8030,8030,8030,8030,0
|
|
20240829,095700,28854200,8030,8030,8030,8030,0
|
|
20240829,095600,28854200,8030,8030,8030,8030,0
|
|
20240829,095500,28854200,8030,8030,8030,8030,0
|
|
20240829,095400,28854200,8030,8030,8030,8030,0
|
|
20240829,095300,28854200,8030,8030,8030,8030,0
|
|
20240829,095200,28854200,8030,8030,8030,8030,400
|
|
20240829,095100,25642200,8040,8040,8040,8040,0
|
|
20240829,095000,25642200,8040,8040,8040,8040,12
|
|
20240829,094900,25545720,8050,8050,8050,8040,110
|
|
20240829,094800,24660510,8050,8050,8050,8050,0
|
|
20240829,094700,24660510,8050,8050,8050,8050,0
|
|
20240829,094600,24660510,8050,8050,8050,8050,0
|
|
20240829,094500,24660510,8050,8050,8050,8050,0
|
|
20240829,094400,24660510,8050,8050,8050,8050,0
|
|
20240829,094300,24660510,8050,8050,8050,8050,0
|
|
20240829,094200,24660510,8050,8050,8050,8050,0
|
|
20240829,094100,24660510,8050,8050,8050,8050,4
|
|
20240829,094000,24628310,8050,7980,8050,7980,457
|
|
20240829,093900,20981140,7980,7980,7980,7980,1
|
|
20240829,093800,20973160,8010,8010,8010,8010,2
|
|
20240829,093700,20957140,8010,8010,8010,8010,0
|
|
20240829,093600,20957140,8010,8010,8010,8010,0
|
|
20240829,093500,20957140,8010,8010,8010,8010,0
|
|
20240829,093400,20957140,8010,8010,8010,8010,34
|
|
20240829,093300,20684800,8010,8010,8010,8010,8
|
|
20240829,093200,20620720,8010,8010,8010,8010,0
|
|
20240829,093100,20620720,8010,8010,8010,8010,0
|
|
20240829,093000,20620720,8010,8010,8010,8010,0
|
|
20240829,092900,20620720,8010,8010,8010,8010,0
|
|
20240829,092800,20620720,8010,8010,8010,8010,0
|
|
20240829,092700,20620720,8010,8010,8010,8010,0
|
|
20240829,092600,20620720,8010,8010,8010,8010,48
|
|
20240829,092500,20236240,7960,7950,7960,7950,374
|
|
20240829,092400,17260500,7960,7970,7970,7960,748
|
|
20240829,092300,11298960,7980,7980,7980,7980,10
|
|
20240829,092200,11219160,8000,8030,8030,8000,252
|
|
20240829,092100,9203100,8060,8070,8070,8060,191
|
|
20240829,092000,7662830,8100,8100,8100,8100,0
|
|
20240829,091900,7662830,8100,8100,8100,8100,0
|
|
20240829,091800,7662830,8100,8100,8100,8100,0
|
|
20240829,091700,7662830,8100,8100,8100,8100,0
|
|
20240829,091600,7662830,8100,8070,8100,8070,30
|
|
20240829,091500,7420430,8070,8070,8070,8070,0
|
|
20240829,091400,7420430,8070,8070,8070,8070,103
|
|
20240829,091300,6589220,8120,8120,8120,8120,0
|
|
20240829,091200,6589220,8120,8120,8120,8120,0
|
|
20240829,091100,6589220,8120,8120,8120,8120,0
|
|
20240829,091000,6589220,8120,8120,8120,8120,7
|
|
20240829,090900,6532380,8100,8100,8100,8100,0
|
|
20240829,090800,6532380,8100,8100,8100,8100,0
|
|
20240829,090700,6532380,8100,8100,8100,8100,144
|
|
20240829,090600,5365980,8100,8100,8100,8100,5
|
|
20240829,090500,5325480,8060,8060,8060,8060,0
|
|
20240829,090400,5325480,8060,8060,8060,8060,0
|
|
20240829,090300,5325480,8060,8060,8060,8060,0
|
|
20240829,090200,5325480,8060,8060,8060,8060,68
|
|
20240829,090100,4777400,8070,8070,8070,8070,588
|
|
20240829,090000,32240,8060,8060,8060,8060,4
|