588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184500,38240120,5930,5930,5930,5930,208
|
|
20240829,184400,38240120,5930,5930,5930,5930,0
|
|
20240829,184300,38240120,5930,5930,5930,5930,0
|
|
20240829,184200,38240120,5930,5930,5930,5930,0
|
|
20240829,184100,38240120,5930,5930,5930,5930,0
|
|
20240829,184000,38240120,5930,5930,5930,5930,0
|
|
20240829,183900,38240120,5930,5930,5930,5930,0
|
|
20240829,183800,38240120,5930,5930,5930,5930,0
|
|
20240829,183700,38240120,5930,5930,5930,5930,0
|
|
20240829,183600,38240120,5930,5930,5930,5930,0
|
|
20240829,183500,38240120,5930,5930,5930,5930,0
|
|
20240829,183400,38240120,5930,5930,5930,5930,0
|
|
20240829,183300,38240120,5930,5930,5930,5930,0
|
|
20240829,183200,38240120,5930,5930,5930,5930,0
|
|
20240829,183100,38240120,5930,5930,5930,5930,0
|
|
20240829,183000,38240120,5930,5930,5930,5930,0
|
|
20240829,182900,38240120,5930,5930,5930,5930,0
|
|
20240829,182800,38240120,5930,5930,5930,5930,0
|
|
20240829,182700,38240120,5930,5930,5930,5930,0
|
|
20240829,182600,38240120,5930,5930,5930,5930,0
|
|
20240829,182500,38240120,5930,5930,5930,5930,0
|
|
20240829,182400,38240120,5930,5930,5930,5930,0
|
|
20240829,182300,38240120,5930,5930,5930,5930,0
|
|
20240829,182200,38240120,5930,5930,5930,5930,0
|
|
20240829,182100,38240120,5930,5930,5930,5930,0
|
|
20240829,182000,38240120,5930,5930,5930,5930,0
|
|
20240829,181900,38240120,5930,5930,5930,5930,0
|
|
20240829,181800,38240120,5930,5930,5930,5930,0
|
|
20240829,181700,38240120,5930,5930,5930,5930,0
|
|
20240829,181600,38240120,5930,5930,5930,5930,0
|
|
20240829,181500,38240120,5930,5930,5930,5930,208
|
|
20240829,181400,38240120,5930,5930,5930,5930,0
|
|
20240829,181300,38240120,5930,5930,5930,5930,0
|
|
20240829,181200,38240120,5930,5930,5930,5930,0
|
|
20240829,181100,38240120,5930,5930,5930,5930,0
|
|
20240829,181000,38240120,5930,5930,5930,5930,0
|
|
20240829,180900,38240120,5930,5930,5930,5930,0
|
|
20240829,180800,38240120,5930,5930,5930,5930,0
|
|
20240829,180700,38240120,5930,5930,5930,5930,0
|
|
20240829,180600,38240120,5930,5930,5930,5930,0
|
|
20240829,180500,38240120,5930,5930,5930,5930,0
|
|
20240829,180400,38240120,5930,5930,5930,5930,0
|
|
20240829,180300,38240120,5930,5930,5930,5930,0
|
|
20240829,180200,38240120,5930,5930,5930,5930,0
|
|
20240829,180100,38240120,5930,5930,5930,5930,0
|
|
20240829,180000,38240120,5930,5930,5930,5930,0
|
|
20240829,175900,38240120,5930,5930,5930,5930,0
|
|
20240829,175800,38240120,5930,5930,5930,5930,0
|
|
20240829,175700,38240120,5930,5930,5930,5930,0
|
|
20240829,175600,38240120,5930,5930,5930,5930,0
|
|
20240829,175500,38240120,5930,5930,5930,5930,0
|
|
20240829,175400,38240120,5930,5930,5930,5930,0
|
|
20240829,175300,38240120,5930,5930,5930,5930,0
|
|
20240829,175200,38240120,5930,5930,5930,5930,0
|
|
20240829,175100,38240120,5930,5930,5930,5930,0
|
|
20240829,175000,38240120,5930,5930,5930,5930,0
|
|
20240829,174900,38240120,5930,5930,5930,5930,0
|
|
20240829,174800,38240120,5930,5930,5930,5930,0
|
|
20240829,174700,38240120,5930,5930,5930,5930,0
|
|
20240829,174600,38240120,5930,5930,5930,5930,0
|
|
20240829,174500,38240120,5930,5930,5930,5930,208
|
|
20240829,174400,38240120,5930,5930,5930,5930,0
|
|
20240829,174300,38240120,5930,5930,5930,5930,0
|
|
20240829,174200,38240120,5930,5930,5930,5930,0
|
|
20240829,174100,38240120,5930,5930,5930,5930,0
|
|
20240829,174000,38240120,5930,5930,5930,5930,0
|
|
20240829,173900,38240120,5930,5930,5930,5930,0
|
|
20240829,173800,38240120,5930,5930,5930,5930,0
|
|
20240829,173700,38240120,5930,5930,5930,5930,0
|
|
20240829,173600,38240120,5930,5930,5930,5930,0
|
|
20240829,173500,38240120,5930,5930,5930,5930,0
|
|
20240829,173400,38240120,5930,5930,5930,5930,0
|
|
20240829,173300,38240120,5930,5930,5930,5930,0
|
|
20240829,173200,38240120,5930,5930,5930,5930,0
|
|
20240829,173100,38240120,5930,5930,5930,5930,0
|
|
20240829,173000,38240120,5930,5930,5930,5930,0
|
|
20240829,172900,38240120,5930,5930,5930,5930,0
|
|
20240829,172800,38240120,5930,5930,5930,5930,0
|
|
20240829,172700,38240120,5930,5930,5930,5930,0
|
|
20240829,172600,38240120,5930,5930,5930,5930,0
|
|
20240829,172500,38240120,5930,5930,5930,5930,0
|
|
20240829,172400,38240120,5930,5930,5930,5930,0
|
|
20240829,172300,38240120,5930,5930,5930,5930,0
|
|
20240829,172200,38240120,5930,5930,5930,5930,0
|
|
20240829,172100,38240120,5930,5930,5930,5930,0
|
|
20240829,172000,38240120,5930,5930,5930,5930,0
|
|
20240829,171900,38240120,5930,5930,5930,5930,0
|
|
20240829,171800,38240120,5930,5930,5930,5930,0
|
|
20240829,171700,38240120,5930,5930,5930,5930,0
|
|
20240829,171600,38240120,5930,5930,5930,5930,0
|
|
20240829,171500,38240120,5930,5930,5930,5930,208
|
|
20240829,171400,38240120,5930,5930,5930,5930,0
|
|
20240829,171300,38240120,5930,5930,5930,5930,0
|
|
20240829,171200,38240120,5930,5930,5930,5930,0
|
|
20240829,171100,38240120,5930,5930,5930,5930,0
|
|
20240829,171000,38240120,5930,5930,5930,5930,0
|
|
20240829,170900,38240120,5930,5930,5930,5930,0
|
|
20240829,170800,38240120,5930,5930,5930,5930,0
|
|
20240829,170700,38240120,5930,5930,5930,5930,0
|
|
20240829,170600,38240120,5930,5930,5930,5930,0
|
|
20240829,170500,38240120,5930,5930,5930,5930,0
|
|
20240829,170400,38240120,5930,5930,5930,5930,0
|
|
20240829,170300,38240120,5930,5930,5930,5930,0
|
|
20240829,170200,38240120,5930,5930,5930,5930,0
|
|
20240829,170100,38240120,5930,5930,5930,5930,0
|
|
20240829,170000,38240120,5930,5930,5930,5930,0
|
|
20240829,165900,38240120,5930,5930,5930,5930,0
|
|
20240829,165800,38240120,5930,5930,5930,5930,0
|
|
20240829,165700,38240120,5930,5930,5930,5930,0
|
|
20240829,165600,38240120,5930,5930,5930,5930,0
|
|
20240829,165500,38240120,5930,5930,5930,5930,0
|
|
20240829,165400,38240120,5930,5930,5930,5930,0
|
|
20240829,165300,38240120,5930,5930,5930,5930,0
|
|
20240829,165200,38240120,5930,5930,5930,5930,0
|
|
20240829,165100,38240120,5930,5930,5930,5930,0
|
|
20240829,165000,38240120,5930,5930,5930,5930,0
|
|
20240829,164900,38240120,5930,5930,5930,5930,0
|
|
20240829,164800,38240120,5930,5930,5930,5930,0
|
|
20240829,164700,38240120,5930,5930,5930,5930,0
|
|
20240829,164600,38240120,5930,5930,5930,5930,0
|
|
20240829,164500,38240120,5930,5930,5930,5930,208
|
|
20240829,164400,38240120,5930,5930,5930,5930,0
|
|
20240829,164300,38240120,5930,5930,5930,5930,0
|
|
20240829,164200,38240120,5930,5930,5930,5930,0
|
|
20240829,164100,38240120,5930,5930,5930,5930,0
|
|
20240829,164000,38240120,5930,5930,5930,5930,0
|
|
20240829,163900,38240120,5930,5930,5930,5930,0
|
|
20240829,163800,38240120,5930,5930,5930,5930,0
|
|
20240829,163700,38240120,5930,5930,5930,5930,0
|
|
20240829,163600,38240120,5930,5930,5930,5930,0
|
|
20240829,163500,38240120,5930,5930,5930,5930,0
|
|
20240829,163400,38240120,5930,5930,5930,5930,0
|
|
20240829,163300,38240120,5930,5930,5930,5930,0
|
|
20240829,163200,38240120,5930,5930,5930,5930,0
|
|
20240829,163100,38240120,5930,5930,5930,5930,0
|
|
20240829,163000,38240120,5930,5930,5930,5930,0
|
|
20240829,162900,38240120,5930,5930,5930,5930,0
|
|
20240829,162800,38240120,5930,5930,5930,5930,0
|
|
20240829,162700,38240120,5930,5930,5930,5930,0
|
|
20240829,162600,38240120,5930,5930,5930,5930,0
|
|
20240829,162500,38240120,5930,5930,5930,5930,0
|
|
20240829,162400,38240120,5930,5930,5930,5930,0
|
|
20240829,162300,38240120,5930,5930,5930,5930,0
|
|
20240829,162200,38240120,5930,5930,5930,5930,0
|
|
20240829,162100,38240120,5930,5930,5930,5930,0
|
|
20240829,162000,38240120,5930,5930,5930,5930,0
|
|
20240829,161900,38240120,5930,5930,5930,5930,0
|
|
20240829,161800,38240120,5930,5930,5930,5930,0
|
|
20240829,161700,38240120,5930,5930,5930,5930,0
|
|
20240829,161600,38240120,5930,5930,5930,5930,0
|
|
20240829,161500,38240120,5930,5930,5930,5930,208
|
|
20240829,161400,38240120,5930,5930,5930,5930,0
|
|
20240829,161300,38240120,5930,5930,5930,5930,0
|
|
20240829,161200,38240120,5930,5930,5930,5930,0
|
|
20240829,161100,38240120,5930,5930,5930,5930,0
|
|
20240829,161000,38240120,5930,5930,5930,5930,0
|
|
20240829,160900,38240120,5930,5930,5930,5930,0
|
|
20240829,160800,38240120,5930,5930,5930,5930,0
|
|
20240829,160700,38240120,5930,5930,5930,5930,0
|
|
20240829,160600,38240120,5930,5930,5930,5930,0
|
|
20240829,160500,38240120,5930,5930,5930,5930,0
|
|
20240829,160400,38240120,5930,5930,5930,5930,0
|
|
20240829,160300,38240120,5930,5930,5930,5930,0
|
|
20240829,160200,38240120,5930,5930,5930,5930,0
|
|
20240829,160100,38240120,5930,5930,5930,5930,0
|
|
20240829,160000,38240120,5930,5930,5930,5930,0
|
|
20240829,155900,38240120,5930,5930,5930,5930,0
|
|
20240829,155800,38240120,5930,5930,5930,5930,0
|
|
20240829,155700,38240120,5930,5930,5930,5930,0
|
|
20240829,155600,38240120,5930,5930,5930,5930,0
|
|
20240829,155500,38240120,5930,5930,5930,5930,0
|
|
20240829,155400,38240120,5930,5930,5930,5930,0
|
|
20240829,155300,38240120,5930,5930,5930,5930,0
|
|
20240829,155200,38240120,5930,5930,5930,5930,0
|
|
20240829,155100,38240120,5930,5930,5930,5930,0
|
|
20240829,155000,38240120,5930,5930,5930,5930,0
|
|
20240829,154900,38240120,5930,5930,5930,5930,0
|
|
20240829,154800,38240120,5930,5930,5930,5930,0
|
|
20240829,154700,38240120,5930,5930,5930,5930,0
|
|
20240829,154600,38240120,5930,5930,5930,5930,0
|
|
20240829,154500,38240120,5930,5930,5930,5930,208
|
|
20240829,154400,38240120,5930,5930,5930,5930,0
|
|
20240829,154300,38240120,5930,5930,5930,5930,0
|
|
20240829,154200,38240120,5930,5930,5930,5930,0
|
|
20240829,154100,38240120,5930,5930,5930,5930,0
|
|
20240829,154000,38240120,5930,5930,5930,5930,0
|
|
20240829,153900,38240120,5930,5930,5930,5930,0
|
|
20240829,153800,38240120,5930,5930,5930,5930,0
|
|
20240829,153700,38240120,5930,5930,5930,5930,0
|
|
20240829,153600,38240120,5930,5930,5930,5930,0
|
|
20240829,153500,38240120,5930,5930,5930,5930,0
|
|
20240829,153400,38240120,5930,5930,5930,5930,0
|
|
20240829,153300,38240120,5930,5930,5930,5930,0
|
|
20240829,153200,38240120,5930,5930,5930,5930,0
|
|
20240829,153100,38240120,5930,5930,5930,5930,0
|
|
20240829,153000,38240120,5930,5930,5930,5930,208
|
|
20240829,152900,37006680,5940,5940,5940,5940,0
|
|
20240829,152800,37006680,5940,5940,5940,5940,0
|
|
20240829,152700,37006680,5940,5940,5940,5940,0
|
|
20240829,152600,37006680,5940,5940,5940,5940,0
|
|
20240829,152500,37006680,5940,5940,5940,5940,0
|
|
20240829,152400,37006680,5940,5940,5940,5940,0
|
|
20240829,152300,37006680,5940,5940,5940,5940,0
|
|
20240829,152200,37006680,5940,5940,5940,5940,0
|
|
20240829,152100,37006680,5940,5940,5940,5940,0
|
|
20240829,152000,37006680,5940,5940,5940,5940,0
|
|
20240829,151900,37006680,5940,5940,5940,5940,0
|
|
20240829,151800,37006680,5940,5940,5940,5940,0
|
|
20240829,151700,37006680,5940,5940,5940,5940,0
|
|
20240829,151600,37006680,5940,5940,5940,5940,0
|
|
20240829,151500,37006680,5940,5920,5940,5920,100
|
|
20240829,151400,36414030,5920,5910,5920,5910,3
|
|
20240829,151300,36396290,5910,5910,5910,5910,0
|
|
20240829,151200,36396290,5910,5910,5910,5910,50
|
|
20240829,151100,36100790,5910,5910,5910,5910,0
|
|
20240829,151000,36100790,5910,5910,5910,5910,50
|
|
20240829,150900,35805290,5910,5910,5910,5910,0
|
|
20240829,150800,35805290,5910,5910,5910,5910,0
|
|
20240829,150700,35805290,5910,5910,5910,5910,0
|
|
20240829,150600,35805290,5910,5910,5910,5910,1
|
|
20240829,150500,35799380,5890,5890,5890,5890,0
|
|
20240829,150400,35799380,5890,5890,5890,5890,0
|
|
20240829,150300,35799380,5890,5890,5890,5890,0
|
|
20240829,150200,35799380,5890,5890,5890,5890,0
|
|
20240829,150100,35799380,5890,5890,5890,5890,0
|
|
20240829,150000,35799380,5890,5890,5890,5890,0
|
|
20240829,145900,35799380,5890,5890,5890,5890,0
|
|
20240829,145800,35799380,5890,5890,5890,5890,0
|
|
20240829,145700,35799380,5890,5890,5890,5890,0
|
|
20240829,145600,35799380,5890,5890,5890,5890,0
|
|
20240829,145500,35799380,5890,5890,5890,5890,0
|
|
20240829,145400,35799380,5890,5890,5890,5890,0
|
|
20240829,145300,35799380,5890,5890,5890,5890,16
|
|
20240829,145200,35705140,5910,5910,5910,5910,0
|
|
20240829,145100,35705140,5910,5910,5910,5910,0
|
|
20240829,145000,35705140,5910,5910,5910,5910,0
|
|
20240829,144900,35705140,5910,5910,5910,5910,0
|
|
20240829,144800,35705140,5910,5910,5910,5910,0
|
|
20240829,144700,35705140,5910,5910,5910,5910,0
|
|
20240829,144600,35705140,5910,5910,5910,5910,0
|
|
20240829,144500,35705140,5910,5910,5910,5910,1
|
|
20240829,144400,35699230,5910,5910,5910,5910,0
|
|
20240829,144300,35699230,5910,5910,5910,5910,0
|
|
20240829,144200,35699230,5910,5910,5910,5910,0
|
|
20240829,144100,35699230,5910,5910,5910,5910,0
|
|
20240829,144000,35699230,5910,5910,5910,5910,0
|
|
20240829,143900,35699230,5910,5910,5910,5910,0
|
|
20240829,143800,35699230,5910,5910,5910,5910,0
|
|
20240829,143700,35699230,5910,5910,5910,5910,0
|
|
20240829,143600,35699230,5910,5910,5910,5910,53
|
|
20240829,143500,35386000,5910,5910,5910,5910,1
|
|
20240829,143400,35380090,5890,5900,5900,5890,80
|
|
20240829,143300,34908370,5900,5900,5900,5900,0
|
|
20240829,143200,34908370,5900,5900,5900,5900,0
|
|
20240829,143100,34908370,5900,5900,5900,5900,0
|
|
20240829,143000,34908370,5900,5900,5900,5900,0
|
|
20240829,142900,34908370,5900,5900,5900,5900,0
|
|
20240829,142800,34908370,5900,5900,5900,5900,0
|
|
20240829,142700,34908370,5900,5900,5900,5900,0
|
|
20240829,142600,34908370,5900,5900,5900,5900,0
|
|
20240829,142500,34908370,5900,5900,5900,5900,0
|
|
20240829,142400,34908370,5900,5900,5900,5900,0
|
|
20240829,142300,34908370,5900,5900,5900,5900,0
|
|
20240829,142200,34908370,5900,5900,5900,5900,57
|
|
20240829,142100,34572070,5940,5940,5940,5940,10
|
|
20240829,142000,34512670,5940,5900,5940,5900,63
|
|
20240829,141900,34140930,5900,5900,5900,5900,0
|
|
20240829,141800,34140930,5900,5900,5900,5900,0
|
|
20240829,141700,34140930,5900,5900,5900,5900,0
|
|
20240829,141600,34140930,5900,5900,5900,5900,0
|
|
20240829,141500,34140930,5900,5900,5900,5900,0
|
|
20240829,141400,34140930,5900,5900,5900,5900,0
|
|
20240829,141300,34140930,5900,5900,5900,5900,0
|
|
20240829,141200,34140930,5900,5900,5900,5900,0
|
|
20240829,141100,34140930,5900,5900,5900,5900,0
|
|
20240829,141000,34140930,5900,5900,5900,5900,1
|
|
20240829,140900,34135030,5870,5870,5870,5870,0
|
|
20240829,140800,34135030,5870,5870,5870,5870,0
|
|
20240829,140700,34135030,5870,5870,5870,5870,0
|
|
20240829,140600,34135030,5870,5870,5870,5870,0
|
|
20240829,140500,34135030,5870,5870,5870,5870,0
|
|
20240829,140400,34135030,5870,5870,5870,5870,0
|
|
20240829,140300,34135030,5870,5870,5870,5870,0
|
|
20240829,140200,34135030,5870,5870,5870,5870,0
|
|
20240829,140100,34135030,5870,5870,5870,5870,0
|
|
20240829,140000,34135030,5870,5870,5870,5870,0
|
|
20240829,135900,34135030,5870,5870,5870,5870,0
|
|
20240829,135800,34135030,5870,5870,5870,5870,0
|
|
20240829,135700,34135030,5870,5870,5870,5870,0
|
|
20240829,135600,34135030,5870,5870,5870,5870,0
|
|
20240829,135500,34135030,5870,5870,5870,5870,0
|
|
20240829,135400,34135030,5870,5870,5870,5870,0
|
|
20240829,135300,34135030,5870,5870,5870,5870,0
|
|
20240829,135200,34135030,5870,5870,5870,5870,0
|
|
20240829,135100,34135030,5870,5870,5870,5870,0
|
|
20240829,135000,34135030,5870,5870,5870,5870,0
|
|
20240829,134900,34135030,5870,5870,5870,5870,0
|
|
20240829,134800,34135030,5870,5870,5870,5870,0
|
|
20240829,134700,34135030,5870,5870,5870,5870,0
|
|
20240829,134600,34135030,5870,5870,5870,5870,0
|
|
20240829,134500,34135030,5870,5870,5870,5870,169
|
|
20240829,134400,33143000,5880,5880,5880,5880,0
|
|
20240829,134300,33143000,5880,5880,5880,5880,0
|
|
20240829,134200,33143000,5880,5880,5880,5880,0
|
|
20240829,134100,33143000,5880,5880,5880,5880,552
|
|
20240829,134000,29897240,5880,5880,5880,5880,0
|
|
20240829,133900,29897240,5880,5880,5880,5880,0
|
|
20240829,133800,29897240,5880,5880,5880,5880,0
|
|
20240829,133700,29897240,5880,5870,5880,5870,23
|
|
20240829,133600,29762170,5850,5850,5850,5850,0
|
|
20240829,133500,29762170,5850,5850,5850,5850,0
|
|
20240829,133400,29762170,5850,5850,5850,5850,245
|
|
20240829,133300,28328920,5850,5850,5850,5850,81
|
|
20240829,133200,27855070,5850,5850,5850,5850,63
|
|
20240829,133100,27486520,5850,5840,5850,5840,3
|
|
20240829,133000,27468990,5840,5840,5840,5840,0
|
|
20240829,132900,27468990,5840,5840,5840,5840,0
|
|
20240829,132800,27468990,5840,5840,5840,5840,0
|
|
20240829,132700,27468990,5840,5840,5840,5840,0
|
|
20240829,132600,27468990,5840,5840,5840,5840,0
|
|
20240829,132500,27468990,5840,5840,5840,5840,0
|
|
20240829,132400,27468990,5840,5840,5840,5840,39
|
|
20240829,132300,27241230,5850,5850,5850,5850,0
|
|
20240829,132200,27241230,5850,5850,5850,5850,0
|
|
20240829,132100,27241230,5850,5850,5850,5850,0
|
|
20240829,132000,27241230,5850,5850,5850,5850,0
|
|
20240829,131900,27241230,5850,5850,5850,5850,0
|
|
20240829,131800,27241230,5850,5850,5850,5850,0
|
|
20240829,131700,27241230,5850,5850,5850,5850,186
|
|
20240829,131600,26153130,5850,5860,5860,5850,682
|
|
20240829,131500,22162800,5870,5870,5870,5870,0
|
|
20240829,131400,22162800,5870,5870,5870,5870,0
|
|
20240829,131300,22162800,5870,5870,5870,5870,0
|
|
20240829,131200,22162800,5870,5870,5870,5870,0
|
|
20240829,131100,22162800,5870,5870,5870,5870,0
|
|
20240829,131000,22162800,5870,5870,5870,5870,34
|
|
20240829,130900,21963220,5880,5880,5880,5880,0
|
|
20240829,130800,21963220,5880,5880,5880,5880,0
|
|
20240829,130700,21963220,5880,5880,5880,5880,0
|
|
20240829,130600,21963220,5880,5880,5880,5880,0
|
|
20240829,130500,21963220,5880,5880,5880,5880,0
|
|
20240829,130400,21963220,5880,5880,5880,5880,0
|
|
20240829,130300,21963220,5880,5880,5880,5880,1
|
|
20240829,130200,21957340,5870,5870,5870,5870,0
|
|
20240829,130100,21957340,5870,5870,5870,5870,0
|
|
20240829,130000,21957340,5870,5870,5870,5870,0
|
|
20240829,125900,21957340,5870,5870,5870,5870,0
|
|
20240829,125800,21957340,5870,5870,5870,5870,0
|
|
20240829,125700,21957340,5870,5870,5870,5870,0
|
|
20240829,125600,21957340,5870,5870,5870,5870,0
|
|
20240829,125500,21957340,5870,5870,5870,5870,513
|
|
20240829,125400,18946030,5870,5870,5870,5870,0
|
|
20240829,125300,18946030,5870,5870,5870,5870,0
|
|
20240829,125200,18946030,5870,5870,5870,5870,0
|
|
20240829,125100,18946030,5870,5870,5870,5870,0
|
|
20240829,125000,18946030,5870,5870,5870,5870,0
|
|
20240829,124900,18946030,5870,5870,5870,5870,0
|
|
20240829,124800,18946030,5870,5870,5870,5870,0
|
|
20240829,124700,18946030,5870,5870,5870,5870,0
|
|
20240829,124600,18946030,5870,5870,5870,5870,0
|
|
20240829,124500,18946030,5870,5870,5870,5870,0
|
|
20240829,124400,18946030,5870,5870,5870,5870,0
|
|
20240829,124300,18946030,5870,5870,5870,5870,0
|
|
20240829,124200,18946030,5870,5870,5870,5870,0
|
|
20240829,124100,18946030,5870,5870,5870,5870,0
|
|
20240829,124000,18946030,5870,5870,5870,5870,1
|
|
20240829,123900,18940160,5860,5860,5860,5860,0
|
|
20240829,123800,18940160,5860,5860,5860,5860,0
|
|
20240829,123700,18940160,5860,5860,5860,5860,0
|
|
20240829,123600,18940160,5860,5860,5860,5860,0
|
|
20240829,123500,18940160,5860,5860,5860,5860,0
|
|
20240829,123400,18940160,5860,5860,5860,5860,0
|
|
20240829,123300,18940160,5860,5860,5860,5860,0
|
|
20240829,123200,18940160,5860,5860,5860,5860,0
|
|
20240829,123100,18940160,5860,5860,5860,5860,0
|
|
20240829,123000,18940160,5860,5860,5860,5860,0
|
|
20240829,122900,18940160,5860,5860,5860,5860,0
|
|
20240829,122800,18940160,5860,5860,5860,5860,0
|
|
20240829,122700,18940160,5860,5860,5860,5860,30
|
|
20240829,122600,18764360,5860,5860,5860,5860,0
|
|
20240829,122500,18764360,5860,5870,5870,5860,100
|
|
20240829,122400,18178270,5870,5870,5870,5870,0
|
|
20240829,122300,18178270,5870,5870,5870,5870,0
|
|
20240829,122200,18178270,5870,5870,5870,5870,0
|
|
20240829,122100,18178270,5870,5870,5870,5870,0
|
|
20240829,122000,18178270,5870,5870,5870,5870,0
|
|
20240829,121900,18178270,5870,5870,5870,5870,0
|
|
20240829,121800,18178270,5870,5870,5870,5870,0
|
|
20240829,121700,18178270,5870,5870,5870,5870,0
|
|
20240829,121600,18178270,5870,5870,5870,5870,0
|
|
20240829,121500,18178270,5870,5880,5880,5870,45
|
|
20240829,121400,17913900,5890,5890,5890,5890,0
|
|
20240829,121300,17913900,5890,5890,5890,5890,0
|
|
20240829,121200,17913900,5890,5890,5890,5890,0
|
|
20240829,121100,17913900,5890,5890,5890,5890,0
|
|
20240829,121000,17913900,5890,5890,5890,5890,33
|
|
20240829,120900,17719530,5900,5900,5900,5900,0
|
|
20240829,120800,17719530,5900,5900,5900,5900,0
|
|
20240829,120700,17719530,5900,5900,5900,5900,0
|
|
20240829,120600,17719530,5900,5900,5900,5900,0
|
|
20240829,120500,17719530,5900,5900,5900,5900,0
|
|
20240829,120400,17719530,5900,5900,5900,5900,0
|
|
20240829,120300,17719530,5900,5900,5900,5900,0
|
|
20240829,120200,17719530,5900,5900,5900,5900,0
|
|
20240829,120100,17719530,5900,5900,5900,5900,0
|
|
20240829,120000,17719530,5900,5900,5900,5900,1
|
|
20240829,115900,17713630,5900,5900,5900,5900,0
|
|
20240829,115800,17713630,5900,5900,5900,5900,0
|
|
20240829,115700,17713630,5900,5900,5900,5900,0
|
|
20240829,115600,17713630,5900,5900,5900,5900,0
|
|
20240829,115500,17713630,5900,5900,5900,5900,0
|
|
20240829,115400,17713630,5900,5900,5900,5900,0
|
|
20240829,115300,17713630,5900,5900,5900,5900,0
|
|
20240829,115200,17713630,5900,5900,5900,5900,0
|
|
20240829,115100,17713630,5900,5900,5900,5900,0
|
|
20240829,115000,17713630,5900,5900,5900,5900,0
|
|
20240829,114900,17713630,5900,5900,5900,5900,0
|
|
20240829,114800,17713630,5900,5900,5900,5900,0
|
|
20240829,114700,17713630,5900,5900,5900,5900,0
|
|
20240829,114600,17713630,5900,5900,5900,5900,0
|
|
20240829,114500,17713630,5900,5900,5900,5900,0
|
|
20240829,114400,17713630,5900,5900,5900,5900,0
|
|
20240829,114300,17713630,5900,5900,5900,5900,0
|
|
20240829,114200,17713630,5900,5900,5900,5900,0
|
|
20240829,114100,17713630,5900,5900,5900,5900,0
|
|
20240829,114000,17713630,5900,5900,5900,5900,0
|
|
20240829,113900,17713630,5900,5900,5900,5900,0
|
|
20240829,113800,17713630,5900,5900,5900,5900,0
|
|
20240829,113700,17713630,5900,5900,5900,5900,0
|
|
20240829,113600,17713630,5900,5900,5900,5900,0
|
|
20240829,113500,17713630,5900,5900,5900,5900,0
|
|
20240829,113400,17713630,5900,5900,5900,5900,0
|
|
20240829,113300,17713630,5900,5900,5900,5900,0
|
|
20240829,113200,17713630,5900,5900,5900,5900,1
|
|
20240829,113100,17707730,5890,5890,5890,5890,0
|
|
20240829,113000,17707730,5890,5890,5890,5890,0
|
|
20240829,112900,17707730,5890,5890,5890,5890,0
|
|
20240829,112800,17707730,5890,5890,5890,5890,0
|
|
20240829,112700,17707730,5890,5890,5890,5890,0
|
|
20240829,112600,17707730,5890,5870,5890,5870,984
|
|
20240829,112500,11928030,5860,5860,5860,5860,0
|
|
20240829,112400,11928030,5860,5860,5860,5860,0
|
|
20240829,112300,11928030,5860,5860,5860,5860,0
|
|
20240829,112200,11928030,5860,5860,5860,5860,0
|
|
20240829,112100,11928030,5860,5860,5860,5860,0
|
|
20240829,112000,11928030,5860,5860,5860,5860,0
|
|
20240829,111900,11928030,5860,5860,5860,5860,0
|
|
20240829,111800,11928030,5860,5860,5860,5860,17
|
|
20240829,111700,11828410,5870,5870,5870,5870,0
|
|
20240829,111600,11828410,5870,5870,5870,5870,0
|
|
20240829,111500,11828410,5870,5870,5870,5870,0
|
|
20240829,111400,11828410,5870,5870,5870,5870,5
|
|
20240829,111300,11799060,5870,5870,5870,5870,0
|
|
20240829,111200,11799060,5870,5870,5870,5870,0
|
|
20240829,111100,11799060,5870,5870,5870,5870,0
|
|
20240829,111000,11799060,5870,5880,5880,5870,48
|
|
20240829,110900,11516970,5880,5880,5880,5880,1
|
|
20240829,110800,11511090,5880,5880,5880,5880,0
|
|
20240829,110700,11511090,5880,5880,5880,5880,0
|
|
20240829,110600,11511090,5880,5880,5880,5880,0
|
|
20240829,110500,11511090,5880,5880,5880,5880,12
|
|
20240829,110400,11440530,5890,5890,5890,5890,0
|
|
20240829,110300,11440530,5890,5890,5890,5890,0
|
|
20240829,110200,11440530,5890,5890,5890,5890,0
|
|
20240829,110100,11440530,5890,5890,5890,5890,0
|
|
20240829,110000,11440530,5890,5890,5890,5890,0
|
|
20240829,105900,11440530,5890,5890,5890,5890,0
|
|
20240829,105800,11440530,5890,5890,5890,5890,0
|
|
20240829,105700,11440530,5890,5890,5890,5890,0
|
|
20240829,105600,11440530,5890,5890,5890,5890,0
|
|
20240829,105500,11440530,5890,5890,5890,5890,0
|
|
20240829,105400,11440530,5890,5890,5890,5890,0
|
|
20240829,105300,11440530,5890,5890,5890,5890,0
|
|
20240829,105200,11440530,5890,5890,5890,5890,0
|
|
20240829,105100,11440530,5890,5890,5890,5890,0
|
|
20240829,105000,11440530,5890,5890,5890,5890,0
|
|
20240829,104900,11440530,5890,5890,5890,5890,0
|
|
20240829,104800,11440530,5890,5890,5890,5890,0
|
|
20240829,104700,11440530,5890,5890,5890,5890,1
|
|
20240829,104600,11434640,5900,5900,5900,5900,0
|
|
20240829,104500,11434640,5900,5900,5900,5900,0
|
|
20240829,104400,11434640,5900,5900,5900,5900,0
|
|
20240829,104300,11434640,5900,5890,5900,5890,8
|
|
20240829,104200,11387450,5890,5890,5890,5890,95
|
|
20240829,104100,10827900,5890,5890,5890,5890,0
|
|
20240829,104000,10827900,5890,5890,5890,5890,0
|
|
20240829,103900,10827900,5890,5890,5890,5890,0
|
|
20240829,103800,10827900,5890,5900,5900,5890,93
|
|
20240829,103700,10279830,5910,5910,5910,5910,0
|
|
20240829,103600,10279830,5910,5910,5910,5910,0
|
|
20240829,103500,10279830,5910,5910,5910,5910,119
|
|
20240829,103400,9576540,5910,5910,5910,5910,0
|
|
20240829,103300,9576540,5910,5910,5910,5910,0
|
|
20240829,103200,9576540,5910,5910,5910,5910,0
|
|
20240829,103100,9576540,5910,5910,5910,5910,0
|
|
20240829,103000,9576540,5910,5910,5910,5910,0
|
|
20240829,102900,9576540,5910,5910,5910,5910,0
|
|
20240829,102800,9576540,5910,5910,5910,5910,0
|
|
20240829,102700,9576540,5910,5910,5910,5910,0
|
|
20240829,102600,9576540,5910,5910,5910,5910,0
|
|
20240829,102500,9576540,5910,5910,5910,5910,0
|
|
20240829,102400,9576540,5910,5910,5910,5910,0
|
|
20240829,102300,9576540,5910,5910,5910,5910,0
|
|
20240829,102200,9576540,5910,5910,5910,5910,0
|
|
20240829,102100,9576540,5910,5910,5910,5910,0
|
|
20240829,102000,9576540,5910,5910,5910,5910,0
|
|
20240829,101900,9576540,5910,5910,5910,5910,0
|
|
20240829,101800,9576540,5910,5910,5910,5910,0
|
|
20240829,101700,9576540,5910,5910,5910,5910,0
|
|
20240829,101600,9576540,5910,5910,5910,5910,0
|
|
20240829,101500,9576540,5910,5920,5920,5910,17
|
|
20240829,101400,9476060,5920,5920,5920,5920,0
|
|
20240829,101300,9476060,5920,5940,5940,5920,1324
|
|
20240829,101200,1636050,5950,5950,5950,5950,0
|
|
20240829,101100,1636050,5950,5950,5950,5950,0
|
|
20240829,101000,1636050,5950,5960,5960,5950,35
|
|
20240829,100900,1427470,5940,5940,5940,5940,0
|
|
20240829,100800,1427470,5940,5940,5940,5940,0
|
|
20240829,100700,1427470,5940,5940,5940,5940,0
|
|
20240829,100600,1427470,5940,5940,5940,5940,0
|
|
20240829,100500,1427470,5940,5940,5940,5940,0
|
|
20240829,100400,1427470,5940,5940,5940,5940,0
|
|
20240829,100300,1427470,5940,5940,5940,5940,0
|
|
20240829,100200,1427470,5940,5940,5940,5940,0
|
|
20240829,100100,1427470,5940,5940,5940,5940,0
|
|
20240829,100000,1427470,5940,5940,5940,5940,0
|
|
20240829,095900,1427470,5940,5940,5940,5940,0
|
|
20240829,095800,1427470,5940,5940,5940,5940,0
|
|
20240829,095700,1427470,5940,5940,5940,5940,0
|
|
20240829,095600,1427470,5940,5940,5940,5940,0
|
|
20240829,095500,1427470,5940,5940,5940,5940,0
|
|
20240829,095400,1427470,5940,5970,5970,5940,18
|
|
20240829,095300,1320520,5970,5970,5970,5970,0
|
|
20240829,095200,1320520,5970,5970,5970,5970,0
|
|
20240829,095100,1320520,5970,5970,5970,5970,0
|
|
20240829,095000,1320520,5970,5970,5970,5970,0
|
|
20240829,094900,1320520,5970,5970,5970,5970,0
|
|
20240829,094800,1320520,5970,5970,5970,5970,0
|
|
20240829,094700,1320520,5970,5970,5970,5970,0
|
|
20240829,094600,1320520,5970,5970,5970,5970,0
|
|
20240829,094500,1320520,5970,5970,5970,5970,0
|
|
20240829,094400,1320520,5970,5970,5970,5970,0
|
|
20240829,094300,1320520,5970,5970,5970,5970,0
|
|
20240829,094200,1320520,5970,5970,5970,5970,0
|
|
20240829,094100,1320520,5970,5970,5970,5970,0
|
|
20240829,094000,1320520,5970,5970,5970,5970,1
|
|
20240829,093900,1314550,5970,5970,5970,5970,0
|
|
20240829,093800,1314550,5970,5970,5970,5970,1
|
|
20240829,093700,1308580,5970,5970,5970,5970,0
|
|
20240829,093600,1308580,5970,5970,5970,5970,0
|
|
20240829,093500,1308580,5970,5970,5970,5970,0
|
|
20240829,093400,1308580,5970,5970,5970,5970,0
|
|
20240829,093300,1308580,5970,5970,5970,5970,0
|
|
20240829,093200,1308580,5970,5970,5970,5970,0
|
|
20240829,093100,1308580,5970,5970,5970,5970,0
|
|
20240829,093000,1308580,5970,5970,5970,5970,1
|
|
20240829,092900,1302610,5970,5970,5970,5970,100
|
|
20240829,092800,705610,5970,5970,5970,5970,0
|
|
20240829,092700,705610,5970,5970,5970,5970,0
|
|
20240829,092600,705610,5970,5970,5970,5970,0
|
|
20240829,092500,705610,5970,5970,5970,5970,0
|
|
20240829,092400,705610,5970,5970,5970,5970,0
|
|
20240829,092300,705610,5970,5970,5970,5970,0
|
|
20240829,092200,705610,5970,5970,5970,5970,0
|
|
20240829,092100,705610,5970,5970,5970,5970,0
|
|
20240829,092000,705610,5970,5970,5970,5970,0
|
|
20240829,091900,705610,5970,5970,5970,5970,0
|
|
20240829,091800,705610,5970,5970,5970,5970,0
|
|
20240829,091700,705610,5970,5970,5970,5970,0
|
|
20240829,091600,705610,5970,5970,5970,5970,0
|
|
20240829,091500,705610,5970,5970,5970,5970,17
|
|
20240829,091400,604120,5960,5960,5960,5960,32
|
|
20240829,091300,413400,5960,5960,5960,5960,0
|
|
20240829,091200,413400,5960,5960,5960,5960,0
|
|
20240829,091100,413400,5960,5960,5960,5960,0
|
|
20240829,091000,413400,5960,5950,5960,5950,6
|
|
20240829,090900,377670,5980,5980,5980,5980,0
|
|
20240829,090800,377670,5980,5980,5980,5980,0
|
|
20240829,090700,377670,5980,5980,5980,5980,0
|
|
20240829,090600,377670,5980,5980,5980,5980,2
|
|
20240829,090500,365710,5980,5980,5980,5980,0
|
|
20240829,090400,365710,5980,5980,5980,5980,6
|
|
20240829,090300,329830,5980,5980,5980,5980,1
|
|
20240829,090200,323850,5950,5950,5950,5950,3
|
|
20240829,090100,306000,6000,6000,6000,6000,0
|
|
20240829,090000,306000,6000,6000,6000,6000,51
|