651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194800,341690050,8560,8560,8560,8560,1835
|
|
20240830,194700,341690050,8560,8560,8560,8560,0
|
|
20240830,194600,341690050,8560,8560,8560,8560,0
|
|
20240830,194500,341690050,8560,8560,8560,8560,0
|
|
20240830,194400,341690050,8560,8560,8560,8560,0
|
|
20240830,194300,341690050,8560,8560,8560,8560,0
|
|
20240830,194200,341690050,8560,8560,8560,8560,0
|
|
20240830,194100,341690050,8560,8560,8560,8560,0
|
|
20240830,194000,341690050,8560,8560,8560,8560,0
|
|
20240830,193900,341690050,8560,8560,8560,8560,0
|
|
20240830,193800,341690050,8560,8560,8560,8560,0
|
|
20240830,193700,341690050,8560,8560,8560,8560,0
|
|
20240830,193600,341690050,8560,8560,8560,8560,0
|
|
20240830,193500,341690050,8560,8560,8560,8560,0
|
|
20240830,193400,341690050,8560,8560,8560,8560,0
|
|
20240830,193300,341690050,8560,8560,8560,8560,0
|
|
20240830,193200,341690050,8560,8560,8560,8560,0
|
|
20240830,193100,341690050,8560,8560,8560,8560,0
|
|
20240830,193000,341690050,8560,8560,8560,8560,0
|
|
20240830,192900,341690050,8560,8560,8560,8560,0
|
|
20240830,192800,341690050,8560,8560,8560,8560,0
|
|
20240830,192700,341690050,8560,8560,8560,8560,0
|
|
20240830,192600,341690050,8560,8560,8560,8560,0
|
|
20240830,192500,341690050,8560,8560,8560,8560,0
|
|
20240830,192400,341690050,8560,8560,8560,8560,0
|
|
20240830,192300,341690050,8560,8560,8560,8560,0
|
|
20240830,192200,341690050,8560,8560,8560,8560,0
|
|
20240830,192100,341690050,8560,8560,8560,8560,0
|
|
20240830,192000,341690050,8560,8560,8560,8560,0
|
|
20240830,191900,341690050,8560,8560,8560,8560,0
|
|
20240830,191800,341690050,8560,8560,8560,8560,1835
|
|
20240830,191700,341690050,8560,8560,8560,8560,0
|
|
20240830,191600,341690050,8560,8560,8560,8560,0
|
|
20240830,191500,341690050,8560,8560,8560,8560,0
|
|
20240830,191400,341690050,8560,8560,8560,8560,0
|
|
20240830,191300,341690050,8560,8560,8560,8560,0
|
|
20240830,191200,341690050,8560,8560,8560,8560,0
|
|
20240830,191100,341690050,8560,8560,8560,8560,0
|
|
20240830,191000,341690050,8560,8560,8560,8560,0
|
|
20240830,190900,341690050,8560,8560,8560,8560,0
|
|
20240830,190800,341690050,8560,8560,8560,8560,0
|
|
20240830,190700,341690050,8560,8560,8560,8560,0
|
|
20240830,190600,341690050,8560,8560,8560,8560,0
|
|
20240830,190500,341690050,8560,8560,8560,8560,0
|
|
20240830,190400,341690050,8560,8560,8560,8560,0
|
|
20240830,190300,341690050,8560,8560,8560,8560,0
|
|
20240830,190200,341690050,8560,8560,8560,8560,0
|
|
20240830,190100,341690050,8560,8560,8560,8560,0
|
|
20240830,190000,341690050,8560,8560,8560,8560,0
|
|
20240830,185900,341690050,8560,8560,8560,8560,0
|
|
20240830,185800,341690050,8560,8560,8560,8560,0
|
|
20240830,185700,341690050,8560,8560,8560,8560,0
|
|
20240830,185600,341690050,8560,8560,8560,8560,0
|
|
20240830,185500,341690050,8560,8560,8560,8560,0
|
|
20240830,185400,341690050,8560,8560,8560,8560,0
|
|
20240830,185300,341690050,8560,8560,8560,8560,0
|
|
20240830,185200,341690050,8560,8560,8560,8560,0
|
|
20240830,185100,341690050,8560,8560,8560,8560,0
|
|
20240830,185000,341690050,8560,8560,8560,8560,0
|
|
20240830,184900,341690050,8560,8560,8560,8560,0
|
|
20240830,184800,341690050,8560,8560,8560,8560,1835
|
|
20240830,184700,341690050,8560,8560,8560,8560,0
|
|
20240830,184600,341690050,8560,8560,8560,8560,0
|
|
20240830,184500,341690050,8560,8560,8560,8560,0
|
|
20240830,184400,341690050,8560,8560,8560,8560,0
|
|
20240830,184300,341690050,8560,8560,8560,8560,0
|
|
20240830,184200,341690050,8560,8560,8560,8560,0
|
|
20240830,184100,341690050,8560,8560,8560,8560,0
|
|
20240830,184000,341690050,8560,8560,8560,8560,0
|
|
20240830,183900,341690050,8560,8560,8560,8560,0
|
|
20240830,183800,341690050,8560,8560,8560,8560,0
|
|
20240830,183700,341690050,8560,8560,8560,8560,0
|
|
20240830,183600,341690050,8560,8560,8560,8560,0
|
|
20240830,183500,341690050,8560,8560,8560,8560,0
|
|
20240830,183400,341690050,8560,8560,8560,8560,0
|
|
20240830,183300,341690050,8560,8560,8560,8560,0
|
|
20240830,183200,341690050,8560,8560,8560,8560,0
|
|
20240830,183100,341690050,8560,8560,8560,8560,0
|
|
20240830,183000,341690050,8560,8560,8560,8560,0
|
|
20240830,182900,341690050,8560,8560,8560,8560,0
|
|
20240830,182800,341690050,8560,8560,8560,8560,0
|
|
20240830,182700,341690050,8560,8560,8560,8560,0
|
|
20240830,182600,341690050,8560,8560,8560,8560,0
|
|
20240830,182500,341690050,8560,8560,8560,8560,0
|
|
20240830,182400,341690050,8560,8560,8560,8560,0
|
|
20240830,182300,341690050,8560,8560,8560,8560,0
|
|
20240830,182200,341690050,8560,8560,8560,8560,0
|
|
20240830,182100,341690050,8560,8560,8560,8560,0
|
|
20240830,182000,341690050,8560,8560,8560,8560,0
|
|
20240830,181900,341690050,8560,8560,8560,8560,0
|
|
20240830,181800,341690050,8560,8560,8560,8560,1835
|
|
20240830,181700,341690050,8560,8560,8560,8560,0
|
|
20240830,181600,341690050,8560,8560,8560,8560,0
|
|
20240830,181500,341690050,8560,8560,8560,8560,0
|
|
20240830,181400,341690050,8560,8560,8560,8560,0
|
|
20240830,181300,341690050,8560,8560,8560,8560,0
|
|
20240830,181200,341690050,8560,8560,8560,8560,0
|
|
20240830,181100,341690050,8560,8560,8560,8560,0
|
|
20240830,181000,341690050,8560,8560,8560,8560,0
|
|
20240830,180900,341690050,8560,8560,8560,8560,0
|
|
20240830,180800,341690050,8560,8560,8560,8560,0
|
|
20240830,180700,341690050,8560,8560,8560,8560,0
|
|
20240830,180600,341690050,8560,8560,8560,8560,0
|
|
20240830,180500,341690050,8560,8560,8560,8560,0
|
|
20240830,180400,341690050,8560,8560,8560,8560,0
|
|
20240830,180300,341690050,8560,8560,8560,8560,0
|
|
20240830,180200,341690050,8560,8560,8560,8560,0
|
|
20240830,180100,341690050,8560,8560,8560,8560,0
|
|
20240830,180000,341690050,8560,8560,8560,8560,0
|
|
20240830,175900,341690050,8560,8560,8560,8560,0
|
|
20240830,175800,341690050,8560,8560,8560,8560,0
|
|
20240830,175700,341690050,8560,8560,8560,8560,0
|
|
20240830,175600,341690050,8560,8560,8560,8560,0
|
|
20240830,175500,341690050,8560,8560,8560,8560,0
|
|
20240830,175400,341690050,8560,8560,8560,8560,0
|
|
20240830,175300,341690050,8560,8560,8560,8560,0
|
|
20240830,175200,341690050,8560,8560,8560,8560,0
|
|
20240830,175100,341690050,8560,8560,8560,8560,0
|
|
20240830,175000,341690050,8560,8560,8560,8560,0
|
|
20240830,174900,341690050,8560,8560,8560,8560,0
|
|
20240830,174800,341690050,8560,8560,8560,8560,1835
|
|
20240830,174700,341690050,8560,8560,8560,8560,0
|
|
20240830,174600,341690050,8560,8560,8560,8560,0
|
|
20240830,174500,341690050,8560,8560,8560,8560,0
|
|
20240830,174400,341690050,8560,8560,8560,8560,0
|
|
20240830,174300,341690050,8560,8560,8560,8560,0
|
|
20240830,174200,341690050,8560,8560,8560,8560,0
|
|
20240830,174100,341690050,8560,8560,8560,8560,0
|
|
20240830,174000,341690050,8560,8560,8560,8560,0
|
|
20240830,173900,341690050,8560,8560,8560,8560,0
|
|
20240830,173800,341690050,8560,8560,8560,8560,0
|
|
20240830,173700,341690050,8560,8560,8560,8560,0
|
|
20240830,173600,341690050,8560,8560,8560,8560,0
|
|
20240830,173500,341690050,8560,8560,8560,8560,0
|
|
20240830,173400,341690050,8560,8560,8560,8560,0
|
|
20240830,173300,341690050,8560,8560,8560,8560,0
|
|
20240830,173200,341690050,8560,8560,8560,8560,0
|
|
20240830,173100,341690050,8560,8560,8560,8560,0
|
|
20240830,173000,341690050,8560,8560,8560,8560,0
|
|
20240830,172900,341690050,8560,8560,8560,8560,0
|
|
20240830,172800,341690050,8560,8560,8560,8560,0
|
|
20240830,172700,341690050,8560,8560,8560,8560,0
|
|
20240830,172600,341690050,8560,8560,8560,8560,0
|
|
20240830,172500,341690050,8560,8560,8560,8560,0
|
|
20240830,172400,341690050,8560,8560,8560,8560,0
|
|
20240830,172300,341690050,8560,8560,8560,8560,0
|
|
20240830,172200,341690050,8560,8560,8560,8560,0
|
|
20240830,172100,341690050,8560,8560,8560,8560,0
|
|
20240830,172000,341690050,8560,8560,8560,8560,0
|
|
20240830,171900,341690050,8560,8560,8560,8560,0
|
|
20240830,171800,341690050,8560,8560,8560,8560,1835
|
|
20240830,171700,341690050,8560,8560,8560,8560,0
|
|
20240830,171600,341690050,8560,8560,8560,8560,0
|
|
20240830,171500,341690050,8560,8560,8560,8560,0
|
|
20240830,171400,341690050,8560,8560,8560,8560,0
|
|
20240830,171300,341690050,8560,8560,8560,8560,0
|
|
20240830,171200,341690050,8560,8560,8560,8560,0
|
|
20240830,171100,341690050,8560,8560,8560,8560,0
|
|
20240830,171000,341690050,8560,8560,8560,8560,0
|
|
20240830,170900,341690050,8560,8560,8560,8560,0
|
|
20240830,170800,341690050,8560,8560,8560,8560,0
|
|
20240830,170700,341690050,8560,8560,8560,8560,0
|
|
20240830,170600,341690050,8560,8560,8560,8560,0
|
|
20240830,170500,341690050,8560,8560,8560,8560,0
|
|
20240830,170400,341690050,8560,8560,8560,8560,0
|
|
20240830,170300,341690050,8560,8560,8560,8560,0
|
|
20240830,170200,341690050,8560,8560,8560,8560,0
|
|
20240830,170100,341690050,8560,8560,8560,8560,0
|
|
20240830,170000,341690050,8560,8560,8560,8560,0
|
|
20240830,165900,341690050,8560,8560,8560,8560,0
|
|
20240830,165800,341690050,8560,8560,8560,8560,0
|
|
20240830,165700,341690050,8560,8560,8560,8560,0
|
|
20240830,165600,341690050,8560,8560,8560,8560,0
|
|
20240830,165500,341690050,8560,8560,8560,8560,0
|
|
20240830,165400,341690050,8560,8560,8560,8560,0
|
|
20240830,165300,341690050,8560,8560,8560,8560,0
|
|
20240830,165200,341690050,8560,8560,8560,8560,0
|
|
20240830,165100,341690050,8560,8560,8560,8560,0
|
|
20240830,165000,341690050,8560,8560,8560,8560,0
|
|
20240830,164900,341690050,8560,8560,8560,8560,0
|
|
20240830,164800,341690050,8560,8560,8560,8560,1835
|
|
20240830,164700,341690050,8560,8560,8560,8560,0
|
|
20240830,164600,341690050,8560,8560,8560,8560,0
|
|
20240830,164500,341690050,8560,8560,8560,8560,0
|
|
20240830,164400,341690050,8560,8560,8560,8560,0
|
|
20240830,164300,341690050,8560,8560,8560,8560,0
|
|
20240830,164200,341690050,8560,8560,8560,8560,0
|
|
20240830,164100,341690050,8560,8560,8560,8560,0
|
|
20240830,164000,341690050,8560,8560,8560,8560,0
|
|
20240830,163900,341690050,8560,8560,8560,8560,0
|
|
20240830,163800,341690050,8560,8560,8560,8560,0
|
|
20240830,163700,341690050,8560,8560,8560,8560,0
|
|
20240830,163600,341690050,8560,8560,8560,8560,0
|
|
20240830,163500,341690050,8560,8560,8560,8560,0
|
|
20240830,163400,341690050,8560,8560,8560,8560,0
|
|
20240830,163300,341690050,8560,8560,8560,8560,0
|
|
20240830,163200,341690050,8560,8560,8560,8560,0
|
|
20240830,163100,341690050,8560,8560,8560,8560,0
|
|
20240830,163000,341690050,8560,8560,8560,8560,0
|
|
20240830,162900,341690050,8560,8560,8560,8560,0
|
|
20240830,162800,341690050,8560,8560,8560,8560,0
|
|
20240830,162700,341690050,8560,8560,8560,8560,0
|
|
20240830,162600,341690050,8560,8560,8560,8560,0
|
|
20240830,162500,341690050,8560,8560,8560,8560,0
|
|
20240830,162400,341690050,8560,8560,8560,8560,0
|
|
20240830,162300,341690050,8560,8560,8560,8560,0
|
|
20240830,162200,341690050,8560,8560,8560,8560,0
|
|
20240830,162100,341690050,8560,8560,8560,8560,0
|
|
20240830,162000,341690050,8560,8560,8560,8560,0
|
|
20240830,161900,341690050,8560,8560,8560,8560,0
|
|
20240830,161800,341690050,8560,8560,8560,8560,1835
|
|
20240830,161700,341690050,8560,8560,8560,8560,0
|
|
20240830,161600,341690050,8560,8560,8560,8560,0
|
|
20240830,161500,341690050,8560,8560,8560,8560,0
|
|
20240830,161400,341690050,8560,8560,8560,8560,0
|
|
20240830,161300,341690050,8560,8560,8560,8560,0
|
|
20240830,161200,341690050,8560,8560,8560,8560,0
|
|
20240830,161100,341690050,8560,8560,8560,8560,0
|
|
20240830,161000,341690050,8560,8560,8560,8560,0
|
|
20240830,160900,341690050,8560,8560,8560,8560,0
|
|
20240830,160800,341690050,8560,8560,8560,8560,0
|
|
20240830,160700,341690050,8560,8560,8560,8560,0
|
|
20240830,160600,341690050,8560,8560,8560,8560,0
|
|
20240830,160500,341690050,8560,8560,8560,8560,0
|
|
20240830,160400,341690050,8560,8560,8560,8560,0
|
|
20240830,160300,341690050,8560,8560,8560,8560,0
|
|
20240830,160200,341690050,8560,8560,8560,8560,0
|
|
20240830,160100,341690050,8560,8560,8560,8560,0
|
|
20240830,160000,341690050,8560,8560,8560,8560,0
|
|
20240830,155900,341690050,8560,8560,8560,8560,0
|
|
20240830,155800,341690050,8560,8560,8560,8560,0
|
|
20240830,155700,341690050,8560,8560,8560,8560,0
|
|
20240830,155600,341690050,8560,8560,8560,8560,0
|
|
20240830,155500,341690050,8560,8560,8560,8560,0
|
|
20240830,155400,341690050,8560,8560,8560,8560,0
|
|
20240830,155300,341690050,8560,8560,8560,8560,0
|
|
20240830,155200,341690050,8560,8560,8560,8560,0
|
|
20240830,155100,341690050,8560,8560,8560,8560,0
|
|
20240830,155000,341690050,8560,8560,8560,8560,0
|
|
20240830,154900,341690050,8560,8560,8560,8560,0
|
|
20240830,154800,341690050,8560,8560,8560,8560,1835
|
|
20240830,154700,341690050,8560,8560,8560,8560,0
|
|
20240830,154600,341690050,8560,8560,8560,8560,0
|
|
20240830,154500,341690050,8560,8560,8560,8560,0
|
|
20240830,154400,341690050,8560,8560,8560,8560,0
|
|
20240830,154300,341690050,8560,8560,8560,8560,0
|
|
20240830,154200,341690050,8560,8560,8560,8560,0
|
|
20240830,154100,341690050,8560,8560,8560,8560,0
|
|
20240830,154000,341690050,8560,8560,8560,8560,0
|
|
20240830,153900,341690050,8560,8560,8560,8560,0
|
|
20240830,153800,341690050,8560,8560,8560,8560,0
|
|
20240830,153700,341690050,8560,8560,8560,8560,0
|
|
20240830,153600,341690050,8560,8560,8560,8560,0
|
|
20240830,153500,341690050,8560,8560,8560,8560,0
|
|
20240830,153400,341690050,8560,8560,8560,8560,0
|
|
20240830,153300,341690050,8560,8560,8560,8560,0
|
|
20240830,153200,341690050,8560,8560,8560,8560,0
|
|
20240830,153100,341690050,8560,8560,8560,8560,0
|
|
20240830,153000,341690050,8560,8560,8560,8560,1835
|
|
20240830,152900,325982450,8560,8560,8560,8560,0
|
|
20240830,152800,325982450,8560,8560,8560,8560,0
|
|
20240830,152700,325982450,8560,8560,8560,8560,0
|
|
20240830,152600,325982450,8560,8560,8560,8560,0
|
|
20240830,152500,325982450,8560,8560,8560,8560,0
|
|
20240830,152400,325982450,8560,8560,8560,8560,0
|
|
20240830,152300,325982450,8560,8560,8560,8560,0
|
|
20240830,152200,325982450,8560,8560,8560,8560,0
|
|
20240830,152100,325982450,8560,8560,8560,8560,0
|
|
20240830,152000,325982450,8560,8560,8560,8560,0
|
|
20240830,151900,325982450,8560,8510,8560,8510,930
|
|
20240830,151800,318032890,8500,8440,8500,8390,2630
|
|
20240830,151700,295783040,8430,8420,8440,8390,933
|
|
20240830,151600,287927950,8400,8420,8430,8390,255
|
|
20240830,151500,285783460,8390,8420,8430,8380,240
|
|
20240830,151400,283765970,8380,8420,8420,8380,115
|
|
20240830,151300,282799670,8420,8380,8420,8380,248
|
|
20240830,151200,280717320,8380,8390,8430,8380,304
|
|
20240830,151100,278163660,8390,8390,8430,8390,288
|
|
20240830,151000,275743010,8420,8420,8430,8380,370
|
|
20240830,150900,272633030,8390,8430,8430,8380,368
|
|
20240830,150800,269537750,8390,8420,8430,8390,388
|
|
20240830,150700,266275120,8390,8420,8430,8380,444
|
|
20240830,150600,262543040,8380,8380,8440,8370,371
|
|
20240830,150500,259425160,8430,8380,8440,8370,366
|
|
20240830,150400,256349180,8430,8420,8430,8370,388
|
|
20240830,150300,253093650,8380,8390,8440,8360,395
|
|
20240830,150200,249780710,8440,8490,8500,8350,4120
|
|
20240830,150100,214924050,8460,8490,8500,8460,1338
|
|
20240830,150000,203568800,8500,8460,8500,8460,1939
|
|
20240830,145900,187110060,8490,8460,8500,8460,388
|
|
20240830,145800,183822260,8480,8480,8480,8460,13
|
|
20240830,145700,183712120,8460,8460,8460,8460,12
|
|
20240830,145600,183610600,8450,8450,8450,8450,58
|
|
20240830,145500,183120500,8450,8450,8450,8450,15
|
|
20240830,145400,182993750,8470,8470,8470,8470,0
|
|
20240830,145300,182993750,8470,8470,8470,8470,0
|
|
20240830,145200,182993750,8470,8470,8470,8470,0
|
|
20240830,145100,182993750,8470,8470,8470,8470,0
|
|
20240830,145000,182993750,8470,8470,8470,8470,0
|
|
20240830,144900,182993750,8470,8470,8470,8470,0
|
|
20240830,144800,182993750,8470,8490,8490,8470,966
|
|
20240830,144700,174806860,8490,8530,8530,8490,589
|
|
20240830,144600,169786250,8540,8540,8580,8540,1198
|
|
20240830,144500,159509410,8470,8440,8470,8440,2405
|
|
20240830,144400,139182550,8400,8400,8400,8400,0
|
|
20240830,144300,139182550,8400,8390,8400,8390,1710
|
|
20240830,144200,124830650,8320,8320,8320,8320,0
|
|
20240830,144100,124830650,8320,8320,8320,8320,0
|
|
20240830,144000,124830650,8320,8320,8320,8320,601
|
|
20240830,143900,119830330,8280,8280,8280,8280,0
|
|
20240830,143800,119830330,8280,8280,8280,8280,0
|
|
20240830,143700,119830330,8280,8280,8280,8280,0
|
|
20240830,143600,119830330,8280,8280,8280,8280,337
|
|
20240830,143500,117039970,8270,8270,8270,8270,0
|
|
20240830,143400,117039970,8270,8270,8270,8270,831
|
|
20240830,143300,110167600,8320,8320,8320,8320,0
|
|
20240830,143200,110167600,8320,8320,8320,8320,0
|
|
20240830,143100,110167600,8320,8320,8320,8320,0
|
|
20240830,143000,110167600,8320,8320,8320,8320,0
|
|
20240830,142900,110167600,8320,8320,8320,8320,0
|
|
20240830,142800,110167600,8320,8320,8320,8320,0
|
|
20240830,142700,110167600,8320,8320,8320,8320,0
|
|
20240830,142600,110167600,8320,8320,8320,8320,0
|
|
20240830,142500,110167600,8320,8320,8320,8320,0
|
|
20240830,142400,110167600,8320,8320,8320,8320,0
|
|
20240830,142300,110167600,8320,8320,8320,8320,0
|
|
20240830,142200,110167600,8320,8260,8320,8260,4
|
|
20240830,142100,110134500,8320,8320,8320,8260,36
|
|
20240830,142000,109836000,8260,8260,8260,8260,0
|
|
20240830,141900,109836000,8260,8260,8260,8260,0
|
|
20240830,141800,109836000,8260,8260,8260,8260,1
|
|
20240830,141700,109827740,8320,8320,8320,8320,0
|
|
20240830,141600,109827740,8320,8280,8320,8260,414
|
|
20240830,141500,106399890,8280,8280,8280,8280,0
|
|
20240830,141400,106399890,8280,8280,8280,8280,0
|
|
20240830,141300,106399890,8280,8330,8330,8280,1291
|
|
20240830,141200,95680900,8330,8330,8330,8330,0
|
|
20240830,141100,95680900,8330,8330,8330,8330,0
|
|
20240830,141000,95680900,8330,8330,8330,8330,0
|
|
20240830,140900,95680900,8330,8330,8330,8330,0
|
|
20240830,140800,95680900,8330,8330,8330,8330,0
|
|
20240830,140700,95680900,8330,8330,8330,8330,0
|
|
20240830,140600,95680900,8330,8330,8330,8330,0
|
|
20240830,140500,95680900,8330,8330,8330,8330,0
|
|
20240830,140400,95680900,8330,8330,8330,8330,0
|
|
20240830,140300,95680900,8330,8330,8330,8330,0
|
|
20240830,140200,95680900,8330,8330,8330,8330,0
|
|
20240830,140100,95680900,8330,8330,8330,8330,0
|
|
20240830,140000,95680900,8330,8330,8330,8330,0
|
|
20240830,135900,95680900,8330,8330,8330,8330,0
|
|
20240830,135800,95680900,8330,8330,8330,8330,0
|
|
20240830,135700,95680900,8330,8330,8330,8330,0
|
|
20240830,135600,95680900,8330,8330,8330,8330,0
|
|
20240830,135500,95680900,8330,8330,8330,8330,1
|
|
20240830,135400,95672570,8330,8330,8330,8330,0
|
|
20240830,135300,95672570,8330,8330,8330,8330,0
|
|
20240830,135200,95672570,8330,8330,8330,8330,0
|
|
20240830,135100,95672570,8330,8330,8330,8330,1163
|
|
20240830,135000,85984780,8310,8310,8310,8310,0
|
|
20240830,134900,85984780,8310,8330,8330,8310,912
|
|
20240830,134800,78393110,8330,8330,8330,8330,1
|
|
20240830,134700,78384780,8330,8340,8340,8330,294
|
|
20240830,134600,75932970,8340,8340,8340,8340,0
|
|
20240830,134500,75932970,8340,8340,8340,8340,105
|
|
20240830,134400,75057270,8340,8340,8340,8340,0
|
|
20240830,134300,75057270,8340,8340,8340,8340,109
|
|
20240830,134200,74148210,8340,8340,8340,8340,0
|
|
20240830,134100,74148210,8340,8340,8340,8340,0
|
|
20240830,134000,74148210,8340,8340,8340,8340,0
|
|
20240830,133900,74148210,8340,8340,8340,8340,0
|
|
20240830,133800,74148210,8340,8340,8340,8340,0
|
|
20240830,133700,74148210,8340,8340,8340,8340,150
|
|
20240830,133600,72897210,8340,8340,8340,8340,0
|
|
20240830,133500,72897210,8340,8340,8340,8340,0
|
|
20240830,133400,72897210,8340,8340,8340,8340,0
|
|
20240830,133300,72897210,8340,8340,8340,8340,0
|
|
20240830,133200,72897210,8340,8340,8340,8340,0
|
|
20240830,133100,72897210,8340,8340,8340,8340,0
|
|
20240830,133000,72897210,8340,8340,8340,8340,1
|
|
20240830,132900,72888870,8400,8400,8400,8400,0
|
|
20240830,132800,72888870,8400,8400,8400,8340,5
|
|
20240830,132700,72846990,8340,8400,8400,8340,34
|
|
20240830,132600,72562410,8340,8340,8420,8340,194
|
|
20240830,132500,70938660,8400,8420,8420,8340,239
|
|
20240830,132400,68937150,8340,8340,8420,8340,239
|
|
20240830,132300,66935110,8420,8340,8430,8340,238
|
|
20240830,132200,64941850,8400,8440,8440,8340,273
|
|
20240830,132100,62656550,8370,8440,8450,8370,953
|
|
20240830,132000,54670730,8380,8440,8450,8370,238
|
|
20240830,131900,52671330,8370,8340,8450,8340,267
|
|
20240830,131800,50428280,8380,8330,8380,8330,238
|
|
20240830,131700,48439520,8390,8390,8390,8330,249
|
|
20240830,131600,46357300,8330,8350,8400,8330,239
|
|
20240830,131500,44358330,8380,8360,8410,8330,287
|
|
20240830,131400,41956210,8410,8450,8450,8350,448
|
|
20240830,131300,38198790,8360,8430,8460,8350,439
|
|
20240830,131200,34502800,8350,8320,8460,8320,439
|
|
20240830,131100,30827650,8380,8380,8380,8320,43
|
|
20240830,131000,30468570,8330,8330,8330,8330,0
|
|
20240830,130900,30468570,8330,8330,8330,8330,0
|
|
20240830,130800,30468570,8330,8330,8330,8330,0
|
|
20240830,130700,30468570,8330,8330,8330,8330,0
|
|
20240830,130600,30468570,8330,8330,8330,8330,0
|
|
20240830,130500,30468570,8330,8330,8330,8330,28
|
|
20240830,130400,30235330,8390,8390,8390,8390,0
|
|
20240830,130300,30235330,8390,8390,8390,8390,0
|
|
20240830,130200,30235330,8390,8390,8390,8390,0
|
|
20240830,130100,30235330,8390,8390,8390,8390,0
|
|
20240830,130000,30235330,8390,8390,8390,8390,0
|
|
20240830,125900,30235330,8390,8390,8390,8390,0
|
|
20240830,125800,30235330,8390,8390,8390,8390,0
|
|
20240830,125700,30235330,8390,8390,8390,8390,73
|
|
20240830,125600,29622860,8390,8390,8390,8390,0
|
|
20240830,125500,29622860,8390,8390,8390,8390,0
|
|
20240830,125400,29622860,8390,8390,8390,8390,0
|
|
20240830,125300,29622860,8390,8390,8390,8390,0
|
|
20240830,125200,29622860,8390,8390,8390,8390,0
|
|
20240830,125100,29622860,8390,8390,8390,8390,0
|
|
20240830,125000,29622860,8390,8390,8390,8390,0
|
|
20240830,124900,29622860,8390,8390,8390,8390,0
|
|
20240830,124800,29622860,8390,8390,8390,8390,0
|
|
20240830,124700,29622860,8390,8390,8390,8390,0
|
|
20240830,124600,29622860,8390,8390,8390,8390,0
|
|
20240830,124500,29622860,8390,8390,8390,8390,0
|
|
20240830,124400,29622860,8390,8390,8390,8390,0
|
|
20240830,124300,29622860,8390,8390,8390,8390,0
|
|
20240830,124200,29622860,8390,8390,8390,8390,0
|
|
20240830,124100,29622860,8390,8390,8390,8390,0
|
|
20240830,124000,29622860,8390,8390,8390,8390,0
|
|
20240830,123900,29622860,8390,8390,8390,8390,0
|
|
20240830,123800,29622860,8390,8390,8390,8390,0
|
|
20240830,123700,29622860,8390,8390,8390,8390,0
|
|
20240830,123600,29622860,8390,8390,8390,8390,0
|
|
20240830,123500,29622860,8390,8390,8390,8390,0
|
|
20240830,123400,29622860,8390,8380,8390,8380,12
|
|
20240830,123300,29522270,8380,8380,8380,8380,0
|
|
20240830,123200,29522270,8380,8380,8380,8380,0
|
|
20240830,123100,29522270,8380,8380,8380,8380,0
|
|
20240830,123000,29522270,8380,8380,8380,8380,0
|
|
20240830,122900,29522270,8380,8380,8380,8380,0
|
|
20240830,122800,29522270,8380,8380,8380,8380,0
|
|
20240830,122700,29522270,8380,8380,8380,8380,250
|
|
20240830,122600,27427270,8380,8380,8380,8380,0
|
|
20240830,122500,27427270,8380,8380,8380,8380,0
|
|
20240830,122400,27427270,8380,8380,8380,8380,0
|
|
20240830,122300,27427270,8380,8380,8380,8380,0
|
|
20240830,122200,27427270,8380,8380,8380,8380,0
|
|
20240830,122100,27427270,8380,8380,8380,8380,0
|
|
20240830,122000,27427270,8380,8380,8380,8380,0
|
|
20240830,121900,27427270,8380,8380,8380,8380,0
|
|
20240830,121800,27427270,8380,8380,8380,8380,0
|
|
20240830,121700,27427270,8380,8380,8380,8380,0
|
|
20240830,121600,27427270,8380,8380,8380,8380,0
|
|
20240830,121500,27427270,8380,8380,8380,8380,0
|
|
20240830,121400,27427270,8380,8380,8380,8380,0
|
|
20240830,121300,27427270,8380,8380,8380,8380,0
|
|
20240830,121200,27427270,8380,8380,8380,8380,0
|
|
20240830,121100,27427270,8380,8380,8380,8380,0
|
|
20240830,121000,27427270,8380,8380,8380,8380,0
|
|
20240830,120900,27427270,8380,8380,8380,8380,0
|
|
20240830,120800,27427270,8380,8380,8380,8380,0
|
|
20240830,120700,27427270,8380,8380,8380,8380,0
|
|
20240830,120600,27427270,8380,8380,8380,8380,0
|
|
20240830,120500,27427270,8380,8380,8380,8380,51
|
|
20240830,120400,26999890,8380,8380,8380,8380,30
|
|
20240830,120300,26748490,8380,8380,8380,8380,55
|
|
20240830,120200,26287590,8320,8320,8320,8320,0
|
|
20240830,120100,26287590,8320,8320,8320,8320,0
|
|
20240830,120000,26287590,8320,8320,8320,8320,0
|
|
20240830,115900,26287590,8320,8300,8320,8300,422
|
|
20240830,115800,22777450,8300,8300,8300,8300,0
|
|
20240830,115700,22777450,8300,8300,8300,8300,0
|
|
20240830,115600,22777450,8300,8300,8300,8300,0
|
|
20240830,115500,22777450,8300,8300,8300,8300,0
|
|
20240830,115400,22777450,8300,8300,8300,8300,0
|
|
20240830,115300,22777450,8300,8300,8300,8300,0
|
|
20240830,115200,22777450,8300,8300,8300,8300,0
|
|
20240830,115100,22777450,8300,8300,8300,8300,0
|
|
20240830,115000,22777450,8300,8300,8300,8300,0
|
|
20240830,114900,22777450,8300,8300,8300,8300,0
|
|
20240830,114800,22777450,8300,8300,8300,8300,0
|
|
20240830,114700,22777450,8300,8300,8300,8300,0
|
|
20240830,114600,22777450,8300,8300,8300,8300,0
|
|
20240830,114500,22777450,8300,8300,8300,8300,0
|
|
20240830,114400,22777450,8300,8300,8300,8300,0
|
|
20240830,114300,22777450,8300,8300,8300,8300,0
|
|
20240830,114200,22777450,8300,8300,8300,8300,0
|
|
20240830,114100,22777450,8300,8300,8300,8300,0
|
|
20240830,114000,22777450,8300,8300,8300,8300,0
|
|
20240830,113900,22777450,8300,8300,8300,8300,0
|
|
20240830,113800,22777450,8300,8300,8300,8300,0
|
|
20240830,113700,22777450,8300,8300,8300,8300,0
|
|
20240830,113600,22777450,8300,8300,8300,8300,0
|
|
20240830,113500,22777450,8300,8310,8310,8290,153
|
|
20240830,113400,21508190,8320,8320,8320,8320,0
|
|
20240830,113300,21508190,8320,8320,8320,8320,0
|
|
20240830,113200,21508190,8320,8320,8320,8320,0
|
|
20240830,113100,21508190,8320,8320,8320,8320,0
|
|
20240830,113000,21508190,8320,8320,8320,8320,0
|
|
20240830,112900,21508190,8320,8320,8320,8320,0
|
|
20240830,112800,21508190,8320,8320,8320,8320,0
|
|
20240830,112700,21508190,8320,8320,8320,8320,0
|
|
20240830,112600,21508190,8320,8320,8320,8320,0
|
|
20240830,112500,21508190,8320,8320,8320,8320,0
|
|
20240830,112400,21508190,8320,8320,8320,8320,0
|
|
20240830,112300,21508190,8320,8320,8320,8320,0
|
|
20240830,112200,21508190,8320,8320,8320,8320,0
|
|
20240830,112100,21508190,8320,8320,8320,8320,0
|
|
20240830,112000,21508190,8320,8320,8320,8320,0
|
|
20240830,111900,21508190,8320,8320,8320,8320,0
|
|
20240830,111800,21508190,8320,8320,8320,8320,0
|
|
20240830,111700,21508190,8320,8320,8320,8320,0
|
|
20240830,111600,21508190,8320,8320,8320,8320,5
|
|
20240830,111500,21466590,8320,8320,8320,8320,0
|
|
20240830,111400,21466590,8320,8320,8320,8320,0
|
|
20240830,111300,21466590,8320,8320,8320,8320,0
|
|
20240830,111200,21466590,8320,8330,8330,8320,296
|
|
20240830,111100,19001460,8370,8370,8370,8370,0
|
|
20240830,111000,19001460,8370,8370,8370,8370,0
|
|
20240830,110900,19001460,8370,8370,8370,8370,1
|
|
20240830,110800,18993090,8390,8390,8390,8390,0
|
|
20240830,110700,18993090,8390,8390,8390,8390,0
|
|
20240830,110600,18993090,8390,8390,8390,8390,0
|
|
20240830,110500,18993090,8390,8390,8390,8390,0
|
|
20240830,110400,18993090,8390,8390,8390,8390,0
|
|
20240830,110300,18993090,8390,8390,8390,8390,0
|
|
20240830,110200,18993090,8390,8390,8390,8390,0
|
|
20240830,110100,18993090,8390,8390,8390,8390,0
|
|
20240830,110000,18993090,8390,8390,8390,8390,0
|
|
20240830,105900,18993090,8390,8390,8390,8390,0
|
|
20240830,105800,18993090,8390,8390,8390,8390,0
|
|
20240830,105700,18993090,8390,8390,8390,8390,0
|
|
20240830,105600,18993090,8390,8390,8390,8390,0
|
|
20240830,105500,18993090,8390,8390,8390,8390,0
|
|
20240830,105400,18993090,8390,8390,8390,8390,10
|
|
20240830,105300,18909190,8410,8410,8410,8410,0
|
|
20240830,105200,18909190,8410,8410,8410,8410,0
|
|
20240830,105100,18909190,8410,8410,8410,8410,0
|
|
20240830,105000,18909190,8410,8410,8410,8410,0
|
|
20240830,104900,18909190,8410,8410,8410,8410,0
|
|
20240830,104800,18909190,8410,8410,8410,8410,0
|
|
20240830,104700,18909190,8410,8410,8410,8410,0
|
|
20240830,104600,18909190,8410,8410,8410,8410,23
|
|
20240830,104500,18715760,8410,8390,8410,8390,260
|
|
20240830,104400,16531530,8460,8460,8460,8460,0
|
|
20240830,104300,16531530,8460,8460,8460,8460,0
|
|
20240830,104200,16531530,8460,8460,8460,8460,0
|
|
20240830,104100,16531530,8460,8460,8460,8460,0
|
|
20240830,104000,16531530,8460,8460,8460,8460,0
|
|
20240830,103900,16531530,8460,8460,8460,8460,0
|
|
20240830,103800,16531530,8460,8460,8460,8460,0
|
|
20240830,103700,16531530,8460,8460,8460,8460,0
|
|
20240830,103600,16531530,8460,8460,8460,8460,0
|
|
20240830,103500,16531530,8460,8460,8460,8460,0
|
|
20240830,103400,16531530,8460,8460,8460,8460,0
|
|
20240830,103300,16531530,8460,8460,8460,8460,0
|
|
20240830,103200,16531530,8460,8460,8460,8460,0
|
|
20240830,103100,16531530,8460,8460,8460,8460,0
|
|
20240830,103000,16531530,8460,8460,8460,8460,0
|
|
20240830,102900,16531530,8460,8460,8460,8460,0
|
|
20240830,102800,16531530,8460,8460,8460,8460,0
|
|
20240830,102700,16531530,8460,8460,8460,8460,0
|
|
20240830,102600,16531530,8460,8460,8460,8460,0
|
|
20240830,102500,16531530,8460,8460,8460,8460,4
|
|
20240830,102400,16497690,8330,8330,8330,8330,0
|
|
20240830,102300,16497690,8330,8330,8330,8330,0
|
|
20240830,102200,16497690,8330,8330,8330,8330,1
|
|
20240830,102100,16489360,8330,8330,8330,8330,0
|
|
20240830,102000,16489360,8330,8330,8330,8330,0
|
|
20240830,101900,16489360,8330,8330,8330,8330,0
|
|
20240830,101800,16489360,8330,8330,8330,8330,0
|
|
20240830,101700,16489360,8330,8330,8330,8330,0
|
|
20240830,101600,16489360,8330,8330,8330,8330,0
|
|
20240830,101500,16489360,8330,8330,8330,8330,0
|
|
20240830,101400,16489360,8330,8330,8330,8330,0
|
|
20240830,101300,16489360,8330,8330,8330,8330,0
|
|
20240830,101200,16489360,8330,8330,8330,8330,0
|
|
20240830,101100,16489360,8330,8330,8330,8330,0
|
|
20240830,101000,16489360,8330,8320,8330,8320,270
|
|
20240830,100900,14242260,8320,8320,8320,8320,0
|
|
20240830,100800,14242260,8320,8320,8320,8320,0
|
|
20240830,100700,14242260,8320,8320,8320,8320,0
|
|
20240830,100600,14242260,8320,8320,8320,8320,1
|
|
20240830,100500,14233940,8320,8320,8320,8320,53
|
|
20240830,100400,13792980,8330,8330,8330,8330,0
|
|
20240830,100300,13792980,8330,8330,8330,8330,45
|
|
20240830,100200,13418130,8330,8330,8330,8330,0
|
|
20240830,100100,13418130,8330,8330,8330,8330,0
|
|
20240830,100000,13418130,8330,8330,8330,8330,0
|
|
20240830,095900,13418130,8330,8330,8330,8330,0
|
|
20240830,095800,13418130,8330,8330,8330,8330,10
|
|
20240830,095700,13334830,8330,8330,8330,8330,50
|
|
20240830,095600,12918330,8330,8330,8330,8330,50
|
|
20240830,095500,12501830,8330,8330,8330,8330,137
|
|
20240830,095400,11360620,8390,8390,8390,8390,0
|
|
20240830,095300,11360620,8390,8390,8390,8390,0
|
|
20240830,095200,11360620,8390,8390,8390,8390,0
|
|
20240830,095100,11360620,8390,8390,8390,8390,0
|
|
20240830,095000,11360620,8390,8390,8390,8390,0
|
|
20240830,094900,11360620,8390,8390,8390,8390,0
|
|
20240830,094800,11360620,8390,8390,8390,8390,0
|
|
20240830,094700,11360620,8390,8380,8390,8380,100
|
|
20240830,094600,10521940,8320,8320,8320,8320,20
|
|
20240830,094500,10355540,8320,8320,8320,8320,50
|
|
20240830,094400,9939540,8320,8320,8320,8320,0
|
|
20240830,094300,9939540,8320,8320,8320,8320,0
|
|
20240830,094200,9939540,8320,8340,8340,8320,17
|
|
20240830,094100,9798060,8390,8390,8390,8390,1
|
|
20240830,094000,9789670,8390,8390,8390,8390,1
|
|
20240830,093900,9781280,8340,8340,8340,8340,0
|
|
20240830,093800,9781280,8340,8340,8340,8340,0
|
|
20240830,093700,9781280,8340,8340,8340,8340,2
|
|
20240830,093600,9764600,8340,8340,8340,8340,0
|
|
20240830,093500,9764600,8340,8340,8340,8340,6
|
|
20240830,093400,9714560,8390,8390,8390,8390,0
|
|
20240830,093300,9714560,8390,8390,8390,8390,0
|
|
20240830,093200,9714560,8390,8390,8390,8390,0
|
|
20240830,093100,9714560,8390,8390,8390,8390,0
|
|
20240830,093000,9714560,8390,8390,8390,8390,7
|
|
20240830,092900,9655830,8390,8390,8390,8390,0
|
|
20240830,092800,9655830,8390,8390,8390,8390,0
|
|
20240830,092700,9655830,8390,8390,8390,8390,48
|
|
20240830,092600,9253110,8390,8390,8390,8390,0
|
|
20240830,092500,9253110,8390,8380,8390,8380,50
|
|
20240830,092400,8833800,8380,8380,8380,8380,0
|
|
20240830,092300,8833800,8380,8380,8380,8380,1
|
|
20240830,092200,8825420,8380,8380,8380,8380,0
|
|
20240830,092100,8825420,8380,8380,8380,8380,12
|
|
20240830,092000,8724860,8400,8400,8400,8400,0
|
|
20240830,091900,8724860,8400,8400,8400,8400,0
|
|
20240830,091800,8724860,8400,8420,8420,8400,294
|
|
20240830,091700,6255060,8420,8420,8420,8420,0
|
|
20240830,091600,6255060,8420,8420,8420,8420,0
|
|
20240830,091500,6255060,8420,8420,8420,8420,0
|
|
20240830,091400,6255060,8420,8420,8420,8420,0
|
|
20240830,091300,6255060,8420,8400,8420,8400,366
|
|
20240830,091200,3180640,8400,8400,8400,8400,0
|
|
20240830,091100,3180640,8400,8400,8400,8400,7
|
|
20240830,091000,3121840,8420,8420,8420,8420,60
|
|
20240830,090900,2616640,8400,8420,8420,8400,64
|
|
20240830,090800,2078840,8420,8420,8420,8420,55
|
|
20240830,090700,1615740,8420,8420,8420,8420,133
|
|
20240830,090600,495880,8420,8420,8420,8420,14
|
|
20240830,090500,378000,8400,8400,8400,8400,0
|
|
20240830,090400,378000,8400,8400,8400,8400,0
|
|
20240830,090300,378000,8400,8400,8400,8400,0
|
|
20240830,090200,378000,8400,8400,8400,8400,0
|
|
20240830,090100,378000,8400,8400,8400,8400,0
|
|
20240830,090000,378000,8400,8400,8400,8400,45
|