619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,191600,76115550,9410,9410,9410,9410,96
|
|
20240829,191500,76115550,9410,9410,9410,9410,0
|
|
20240829,191400,76115550,9410,9410,9410,9410,0
|
|
20240829,191300,76115550,9410,9410,9410,9410,0
|
|
20240829,191200,76115550,9410,9410,9410,9410,0
|
|
20240829,191100,76115550,9410,9410,9410,9410,0
|
|
20240829,191000,76115550,9410,9410,9410,9410,0
|
|
20240829,190900,76115550,9410,9410,9410,9410,0
|
|
20240829,190800,76115550,9410,9410,9410,9410,0
|
|
20240829,190700,76115550,9410,9410,9410,9410,0
|
|
20240829,190600,76115550,9410,9410,9410,9410,0
|
|
20240829,190500,76115550,9410,9410,9410,9410,0
|
|
20240829,190400,76115550,9410,9410,9410,9410,0
|
|
20240829,190300,76115550,9410,9410,9410,9410,0
|
|
20240829,190200,76115550,9410,9410,9410,9410,0
|
|
20240829,190100,76115550,9410,9410,9410,9410,0
|
|
20240829,190000,76115550,9410,9410,9410,9410,0
|
|
20240829,185900,76115550,9410,9410,9410,9410,0
|
|
20240829,185800,76115550,9410,9410,9410,9410,0
|
|
20240829,185700,76115550,9410,9410,9410,9410,0
|
|
20240829,185600,76115550,9410,9410,9410,9410,0
|
|
20240829,185500,76115550,9410,9410,9410,9410,0
|
|
20240829,185400,76115550,9410,9410,9410,9410,0
|
|
20240829,185300,76115550,9410,9410,9410,9410,0
|
|
20240829,185200,76115550,9410,9410,9410,9410,0
|
|
20240829,185100,76115550,9410,9410,9410,9410,0
|
|
20240829,185000,76115550,9410,9410,9410,9410,0
|
|
20240829,184900,76115550,9410,9410,9410,9410,0
|
|
20240829,184800,76115550,9410,9410,9410,9410,0
|
|
20240829,184700,76115550,9410,9410,9410,9410,0
|
|
20240829,184600,76115550,9410,9410,9410,9410,96
|
|
20240829,184500,76115550,9410,9410,9410,9410,0
|
|
20240829,184400,76115550,9410,9410,9410,9410,0
|
|
20240829,184300,76115550,9410,9410,9410,9410,0
|
|
20240829,184200,76115550,9410,9410,9410,9410,0
|
|
20240829,184100,76115550,9410,9410,9410,9410,0
|
|
20240829,184000,76115550,9410,9410,9410,9410,0
|
|
20240829,183900,76115550,9410,9410,9410,9410,0
|
|
20240829,183800,76115550,9410,9410,9410,9410,0
|
|
20240829,183700,76115550,9410,9410,9410,9410,0
|
|
20240829,183600,76115550,9410,9410,9410,9410,0
|
|
20240829,183500,76115550,9410,9410,9410,9410,0
|
|
20240829,183400,76115550,9410,9410,9410,9410,0
|
|
20240829,183300,76115550,9410,9410,9410,9410,0
|
|
20240829,183200,76115550,9410,9410,9410,9410,0
|
|
20240829,183100,76115550,9410,9410,9410,9410,0
|
|
20240829,183000,76115550,9410,9410,9410,9410,0
|
|
20240829,182900,76115550,9410,9410,9410,9410,0
|
|
20240829,182800,76115550,9410,9410,9410,9410,0
|
|
20240829,182700,76115550,9410,9410,9410,9410,0
|
|
20240829,182600,76115550,9410,9410,9410,9410,0
|
|
20240829,182500,76115550,9410,9410,9410,9410,0
|
|
20240829,182400,76115550,9410,9410,9410,9410,0
|
|
20240829,182300,76115550,9410,9410,9410,9410,0
|
|
20240829,182200,76115550,9410,9410,9410,9410,0
|
|
20240829,182100,76115550,9410,9410,9410,9410,0
|
|
20240829,182000,76115550,9410,9410,9410,9410,0
|
|
20240829,181900,76115550,9410,9410,9410,9410,0
|
|
20240829,181800,76115550,9410,9410,9410,9410,0
|
|
20240829,181700,76115550,9410,9410,9410,9410,0
|
|
20240829,181600,76115550,9410,9410,9410,9410,96
|
|
20240829,181500,76115550,9410,9410,9410,9410,0
|
|
20240829,181400,76115550,9410,9410,9410,9410,0
|
|
20240829,181300,76115550,9410,9410,9410,9410,0
|
|
20240829,181200,76115550,9410,9410,9410,9410,0
|
|
20240829,181100,76115550,9410,9410,9410,9410,0
|
|
20240829,181000,76115550,9410,9410,9410,9410,0
|
|
20240829,180900,76115550,9410,9410,9410,9410,0
|
|
20240829,180800,76115550,9410,9410,9410,9410,0
|
|
20240829,180700,76115550,9410,9410,9410,9410,0
|
|
20240829,180600,76115550,9410,9410,9410,9410,0
|
|
20240829,180500,76115550,9410,9410,9410,9410,0
|
|
20240829,180400,76115550,9410,9410,9410,9410,0
|
|
20240829,180300,76115550,9410,9410,9410,9410,0
|
|
20240829,180200,76115550,9410,9410,9410,9410,0
|
|
20240829,180100,76115550,9410,9410,9410,9410,0
|
|
20240829,180000,76115550,9410,9410,9410,9410,0
|
|
20240829,175900,76115550,9410,9410,9410,9410,0
|
|
20240829,175800,76115550,9410,9410,9410,9410,0
|
|
20240829,175700,76115550,9410,9410,9410,9410,0
|
|
20240829,175600,76115550,9410,9410,9410,9410,0
|
|
20240829,175500,76115550,9410,9410,9410,9410,0
|
|
20240829,175400,76115550,9410,9410,9410,9410,0
|
|
20240829,175300,76115550,9410,9410,9410,9410,0
|
|
20240829,175200,76115550,9410,9410,9410,9410,0
|
|
20240829,175100,76115550,9410,9410,9410,9410,0
|
|
20240829,175000,76115550,9410,9410,9410,9410,0
|
|
20240829,174900,76115550,9410,9410,9410,9410,0
|
|
20240829,174800,76115550,9410,9410,9410,9410,0
|
|
20240829,174700,76115550,9410,9410,9410,9410,0
|
|
20240829,174600,76115550,9410,9410,9410,9410,96
|
|
20240829,174500,76115550,9410,9410,9410,9410,0
|
|
20240829,174400,76115550,9410,9410,9410,9410,0
|
|
20240829,174300,76115550,9410,9410,9410,9410,0
|
|
20240829,174200,76115550,9410,9410,9410,9410,0
|
|
20240829,174100,76115550,9410,9410,9410,9410,0
|
|
20240829,174000,76115550,9410,9410,9410,9410,0
|
|
20240829,173900,76115550,9410,9410,9410,9410,0
|
|
20240829,173800,76115550,9410,9410,9410,9410,0
|
|
20240829,173700,76115550,9410,9410,9410,9410,0
|
|
20240829,173600,76115550,9410,9410,9410,9410,0
|
|
20240829,173500,76115550,9410,9410,9410,9410,0
|
|
20240829,173400,76115550,9410,9410,9410,9410,0
|
|
20240829,173300,76115550,9410,9410,9410,9410,0
|
|
20240829,173200,76115550,9410,9410,9410,9410,0
|
|
20240829,173100,76115550,9410,9410,9410,9410,0
|
|
20240829,173000,76115550,9410,9410,9410,9410,0
|
|
20240829,172900,76115550,9410,9410,9410,9410,0
|
|
20240829,172800,76115550,9410,9410,9410,9410,0
|
|
20240829,172700,76115550,9410,9410,9410,9410,0
|
|
20240829,172600,76115550,9410,9410,9410,9410,0
|
|
20240829,172500,76115550,9410,9410,9410,9410,0
|
|
20240829,172400,76115550,9410,9410,9410,9410,0
|
|
20240829,172300,76115550,9410,9410,9410,9410,0
|
|
20240829,172200,76115550,9410,9410,9410,9410,0
|
|
20240829,172100,76115550,9410,9410,9410,9410,0
|
|
20240829,172000,76115550,9410,9410,9410,9410,0
|
|
20240829,171900,76115550,9410,9410,9410,9410,0
|
|
20240829,171800,76115550,9410,9410,9410,9410,0
|
|
20240829,171700,76115550,9410,9410,9410,9410,0
|
|
20240829,171600,76115550,9410,9410,9410,9410,96
|
|
20240829,171500,76115550,9410,9410,9410,9410,0
|
|
20240829,171400,76115550,9410,9410,9410,9410,0
|
|
20240829,171300,76115550,9410,9410,9410,9410,0
|
|
20240829,171200,76115550,9410,9410,9410,9410,0
|
|
20240829,171100,76115550,9410,9410,9410,9410,0
|
|
20240829,171000,76115550,9410,9410,9410,9410,0
|
|
20240829,170900,76115550,9410,9410,9410,9410,0
|
|
20240829,170800,76115550,9410,9410,9410,9410,0
|
|
20240829,170700,76115550,9410,9410,9410,9410,0
|
|
20240829,170600,76115550,9410,9410,9410,9410,0
|
|
20240829,170500,76115550,9410,9410,9410,9410,0
|
|
20240829,170400,76115550,9410,9410,9410,9410,0
|
|
20240829,170300,76115550,9410,9410,9410,9410,0
|
|
20240829,170200,76115550,9410,9410,9410,9410,0
|
|
20240829,170100,76115550,9410,9410,9410,9410,0
|
|
20240829,170000,76115550,9410,9410,9410,9410,0
|
|
20240829,165900,76115550,9410,9410,9410,9410,0
|
|
20240829,165800,76115550,9410,9410,9410,9410,0
|
|
20240829,165700,76115550,9410,9410,9410,9410,0
|
|
20240829,165600,76115550,9410,9410,9410,9410,0
|
|
20240829,165500,76115550,9410,9410,9410,9410,0
|
|
20240829,165400,76115550,9410,9410,9410,9410,0
|
|
20240829,165300,76115550,9410,9410,9410,9410,0
|
|
20240829,165200,76115550,9410,9410,9410,9410,0
|
|
20240829,165100,76115550,9410,9410,9410,9410,0
|
|
20240829,165000,76115550,9410,9410,9410,9410,0
|
|
20240829,164900,76115550,9410,9410,9410,9410,0
|
|
20240829,164800,76115550,9410,9410,9410,9410,0
|
|
20240829,164700,76115550,9410,9410,9410,9410,0
|
|
20240829,164600,76115550,9410,9410,9410,9410,96
|
|
20240829,164500,76115550,9410,9410,9410,9410,0
|
|
20240829,164400,76115550,9410,9410,9410,9410,0
|
|
20240829,164300,76115550,9410,9410,9410,9410,0
|
|
20240829,164200,76115550,9410,9410,9410,9410,0
|
|
20240829,164100,76115550,9410,9410,9410,9410,0
|
|
20240829,164000,76115550,9410,9410,9410,9410,0
|
|
20240829,163900,76115550,9410,9410,9410,9410,0
|
|
20240829,163800,76115550,9410,9410,9410,9410,0
|
|
20240829,163700,76115550,9410,9410,9410,9410,0
|
|
20240829,163600,76115550,9410,9410,9410,9410,0
|
|
20240829,163500,76115550,9410,9410,9410,9410,0
|
|
20240829,163400,76115550,9410,9410,9410,9410,0
|
|
20240829,163300,76115550,9410,9410,9410,9410,0
|
|
20240829,163200,76115550,9410,9410,9410,9410,0
|
|
20240829,163100,76115550,9410,9410,9410,9410,0
|
|
20240829,163000,76115550,9410,9410,9410,9410,0
|
|
20240829,162900,76115550,9410,9410,9410,9410,0
|
|
20240829,162800,76115550,9410,9410,9410,9410,0
|
|
20240829,162700,76115550,9410,9410,9410,9410,0
|
|
20240829,162600,76115550,9410,9410,9410,9410,0
|
|
20240829,162500,76115550,9410,9410,9410,9410,0
|
|
20240829,162400,76115550,9410,9410,9410,9410,0
|
|
20240829,162300,76115550,9410,9410,9410,9410,0
|
|
20240829,162200,76115550,9410,9410,9410,9410,0
|
|
20240829,162100,76115550,9410,9410,9410,9410,0
|
|
20240829,162000,76115550,9410,9410,9410,9410,0
|
|
20240829,161900,76115550,9410,9410,9410,9410,0
|
|
20240829,161800,76115550,9410,9410,9410,9410,0
|
|
20240829,161700,76115550,9410,9410,9410,9410,0
|
|
20240829,161600,76115550,9410,9410,9410,9410,96
|
|
20240829,161500,76115550,9410,9410,9410,9410,0
|
|
20240829,161400,76115550,9410,9410,9410,9410,0
|
|
20240829,161300,76115550,9410,9410,9410,9410,0
|
|
20240829,161200,76115550,9410,9410,9410,9410,0
|
|
20240829,161100,76115550,9410,9410,9410,9410,0
|
|
20240829,161000,76115550,9410,9410,9410,9410,0
|
|
20240829,160900,76115550,9410,9410,9410,9410,0
|
|
20240829,160800,76115550,9410,9410,9410,9410,0
|
|
20240829,160700,76115550,9410,9410,9410,9410,0
|
|
20240829,160600,76115550,9410,9410,9410,9410,0
|
|
20240829,160500,76115550,9410,9410,9410,9410,0
|
|
20240829,160400,76115550,9410,9410,9410,9410,0
|
|
20240829,160300,76115550,9410,9410,9410,9410,0
|
|
20240829,160200,76115550,9410,9410,9410,9410,0
|
|
20240829,160100,76115550,9410,9410,9410,9410,0
|
|
20240829,160000,76115550,9410,9410,9410,9410,0
|
|
20240829,155900,76115550,9410,9410,9410,9410,0
|
|
20240829,155800,76115550,9410,9410,9410,9410,0
|
|
20240829,155700,76115550,9410,9410,9410,9410,0
|
|
20240829,155600,76115550,9410,9410,9410,9410,0
|
|
20240829,155500,76115550,9410,9410,9410,9410,0
|
|
20240829,155400,76115550,9410,9410,9410,9410,0
|
|
20240829,155300,76115550,9410,9410,9410,9410,0
|
|
20240829,155200,76115550,9410,9410,9410,9410,0
|
|
20240829,155100,76115550,9410,9410,9410,9410,0
|
|
20240829,155000,76115550,9410,9410,9410,9410,0
|
|
20240829,154900,76115550,9410,9410,9410,9410,0
|
|
20240829,154800,76115550,9410,9410,9410,9410,0
|
|
20240829,154700,76115550,9410,9410,9410,9410,0
|
|
20240829,154600,76115550,9410,9410,9410,9410,96
|
|
20240829,154500,76115550,9410,9410,9410,9410,0
|
|
20240829,154400,76115550,9410,9410,9410,9410,0
|
|
20240829,154300,76115550,9410,9410,9410,9410,0
|
|
20240829,154200,76115550,9410,9410,9410,9410,0
|
|
20240829,154100,76115550,9410,9410,9410,9410,0
|
|
20240829,154000,76115550,9410,9410,9410,9410,0
|
|
20240829,153900,76115550,9410,9410,9410,9410,0
|
|
20240829,153800,76115550,9410,9410,9410,9410,0
|
|
20240829,153700,76115550,9410,9410,9410,9410,0
|
|
20240829,153600,76115550,9410,9410,9410,9410,0
|
|
20240829,153500,76115550,9410,9410,9410,9410,0
|
|
20240829,153400,76115550,9410,9410,9410,9410,0
|
|
20240829,153300,76115550,9410,9410,9410,9410,0
|
|
20240829,153200,76115550,9410,9410,9410,9410,0
|
|
20240829,153100,76115550,9410,9410,9410,9410,0
|
|
20240829,153000,76115550,9410,9410,9410,9410,96
|
|
20240829,152900,75212190,9410,9410,9410,9410,0
|
|
20240829,152800,75212190,9410,9410,9410,9410,0
|
|
20240829,152700,75212190,9410,9410,9410,9410,0
|
|
20240829,152600,75212190,9410,9410,9410,9410,0
|
|
20240829,152500,75212190,9410,9410,9410,9410,0
|
|
20240829,152400,75212190,9410,9410,9410,9410,0
|
|
20240829,152300,75212190,9410,9410,9410,9410,0
|
|
20240829,152200,75212190,9410,9410,9410,9410,0
|
|
20240829,152100,75212190,9410,9410,9410,9410,0
|
|
20240829,152000,75212190,9410,9410,9410,9410,0
|
|
20240829,151900,75212190,9410,9410,9410,9410,2
|
|
20240829,151800,75193370,9410,9410,9410,9410,90
|
|
20240829,151700,74346470,9420,9410,9420,9410,51
|
|
20240829,151600,73866550,9420,9420,9420,9420,0
|
|
20240829,151500,73866550,9420,9420,9420,9420,0
|
|
20240829,151400,73866550,9420,9420,9420,9420,43
|
|
20240829,151300,73461490,9440,9440,9440,9440,0
|
|
20240829,151200,73461490,9440,9440,9440,9440,0
|
|
20240829,151100,73461490,9440,9440,9440,9440,1
|
|
20240829,151000,73452050,9430,9430,9430,9430,1
|
|
20240829,150900,73442620,9450,9450,9450,9450,0
|
|
20240829,150800,73442620,9450,9450,9450,9450,0
|
|
20240829,150700,73442620,9450,9450,9450,9450,1
|
|
20240829,150600,73433170,9430,9430,9430,9430,0
|
|
20240829,150500,73433170,9430,9430,9430,9430,141
|
|
20240829,150400,72103540,9430,9430,9430,9430,0
|
|
20240829,150300,72103540,9430,9430,9430,9430,0
|
|
20240829,150200,72103540,9430,9430,9430,9430,0
|
|
20240829,150100,72103540,9430,9430,9430,9430,0
|
|
20240829,150000,72103540,9430,9430,9430,9430,12
|
|
20240829,145900,71990380,9410,9410,9410,9410,0
|
|
20240829,145800,71990380,9410,9410,9410,9410,0
|
|
20240829,145700,71990380,9410,9410,9410,9410,0
|
|
20240829,145600,71990380,9410,9410,9410,9410,0
|
|
20240829,145500,71990380,9410,9410,9410,9410,80
|
|
20240829,145400,71237580,9430,9430,9430,9430,0
|
|
20240829,145300,71237580,9430,9430,9430,9430,0
|
|
20240829,145200,71237580,9430,9430,9430,9430,0
|
|
20240829,145100,71237580,9430,9430,9430,9430,10
|
|
20240829,145000,71143280,9430,9430,9430,9430,0
|
|
20240829,144900,71143280,9430,9430,9430,9430,0
|
|
20240829,144800,71143280,9430,9430,9430,9430,0
|
|
20240829,144700,71143280,9430,9430,9430,9430,1
|
|
20240829,144600,71133850,9410,9410,9410,9410,0
|
|
20240829,144500,71133850,9410,9410,9410,9410,0
|
|
20240829,144400,71133850,9410,9410,9410,9410,0
|
|
20240829,144300,71133850,9410,9410,9410,9410,0
|
|
20240829,144200,71133850,9410,9410,9410,9410,0
|
|
20240829,144100,71133850,9410,9410,9410,9410,0
|
|
20240829,144000,71133850,9410,9410,9410,9410,0
|
|
20240829,143900,71133850,9410,9410,9410,9410,0
|
|
20240829,143800,71133850,9410,9410,9410,9410,0
|
|
20240829,143700,71133850,9410,9410,9410,9410,0
|
|
20240829,143600,71133850,9410,9410,9410,9410,1
|
|
20240829,143500,71124440,9430,9430,9430,9430,1
|
|
20240829,143400,71115010,9430,9430,9430,9430,4
|
|
20240829,143300,71077290,9430,9430,9430,9430,4
|
|
20240829,143200,71039570,9410,9410,9410,9410,0
|
|
20240829,143100,71039570,9410,9410,9410,9410,0
|
|
20240829,143000,71039570,9410,9410,9410,9410,0
|
|
20240829,142900,71039570,9410,9410,9410,9410,34
|
|
20240829,142800,70719630,9420,9420,9420,9420,0
|
|
20240829,142700,70719630,9420,9420,9420,9420,0
|
|
20240829,142600,70719630,9420,9420,9420,9420,0
|
|
20240829,142500,70719630,9420,9420,9420,9420,0
|
|
20240829,142400,70719630,9420,9420,9420,9420,0
|
|
20240829,142300,70719630,9420,9420,9420,9420,0
|
|
20240829,142200,70719630,9420,9430,9430,9420,15
|
|
20240829,142100,70578270,9430,9430,9430,9430,3
|
|
20240829,142000,70549980,9430,9430,9430,9430,1
|
|
20240829,141900,70540550,9430,9430,9430,9430,3
|
|
20240829,141800,70512260,9430,9430,9430,9430,0
|
|
20240829,141700,70512260,9430,9430,9470,9430,402
|
|
20240829,141600,66721350,9420,9430,9430,9420,25
|
|
20240829,141500,66485650,9430,9430,9430,9430,1
|
|
20240829,141400,66476220,9430,9430,9430,9430,0
|
|
20240829,141300,66476220,9430,9430,9430,9430,0
|
|
20240829,141200,66476220,9430,9430,9430,9430,0
|
|
20240829,141100,66476220,9430,9430,9430,9430,1
|
|
20240829,141000,66466790,9420,9420,9420,9420,0
|
|
20240829,140900,66466790,9420,9420,9420,9420,3
|
|
20240829,140800,66438530,9420,9420,9420,9420,731
|
|
20240829,140700,59552510,9420,9420,9420,9420,0
|
|
20240829,140600,59552510,9420,9420,9420,9420,0
|
|
20240829,140500,59552510,9420,9420,9420,9420,0
|
|
20240829,140400,59552510,9420,9420,9420,9420,0
|
|
20240829,140300,59552510,9420,9420,9420,9420,0
|
|
20240829,140200,59552510,9420,9420,9420,9420,0
|
|
20240829,140100,59552510,9420,9420,9420,9420,0
|
|
20240829,140000,59552510,9420,9420,9420,9420,0
|
|
20240829,135900,59552510,9420,9420,9420,9420,0
|
|
20240829,135800,59552510,9420,9420,9420,9420,0
|
|
20240829,135700,59552510,9420,9420,9420,9420,0
|
|
20240829,135600,59552510,9420,9420,9420,9420,0
|
|
20240829,135500,59552510,9420,9420,9420,9420,0
|
|
20240829,135400,59552510,9420,9420,9420,9420,0
|
|
20240829,135300,59552510,9420,9420,9420,9420,0
|
|
20240829,135200,59552510,9420,9420,9420,9420,0
|
|
20240829,135100,59552510,9420,9420,9420,9420,1
|
|
20240829,135000,59543090,9410,9410,9410,9410,0
|
|
20240829,134900,59543090,9410,9410,9410,9410,0
|
|
20240829,134800,59543090,9410,9410,9410,9410,0
|
|
20240829,134700,59543090,9410,9410,9410,9410,0
|
|
20240829,134600,59543090,9410,9410,9410,9410,0
|
|
20240829,134500,59543090,9410,9410,9410,9410,0
|
|
20240829,134400,59543090,9410,9410,9410,9410,0
|
|
20240829,134300,59543090,9410,9410,9410,9410,0
|
|
20240829,134200,59543090,9410,9410,9410,9410,0
|
|
20240829,134100,59543090,9410,9410,9410,9410,0
|
|
20240829,134000,59543090,9410,9410,9410,9410,0
|
|
20240829,133900,59543090,9410,9410,9410,9410,0
|
|
20240829,133800,59543090,9410,9410,9410,9410,0
|
|
20240829,133700,59543090,9410,9410,9410,9410,0
|
|
20240829,133600,59543090,9410,9410,9410,9410,0
|
|
20240829,133500,59543090,9410,9410,9410,9410,0
|
|
20240829,133400,59543090,9410,9410,9410,9410,1
|
|
20240829,133300,59533680,9420,9420,9420,9420,0
|
|
20240829,133200,59533680,9420,9420,9420,9420,0
|
|
20240829,133100,59533680,9420,9420,9420,9420,38
|
|
20240829,133000,59175720,9420,9420,9420,9420,0
|
|
20240829,132900,59175720,9420,9420,9420,9420,0
|
|
20240829,132800,59175720,9420,9420,9420,9420,0
|
|
20240829,132700,59175720,9420,9420,9420,9420,10
|
|
20240829,132600,59081520,9420,9420,9420,9420,0
|
|
20240829,132500,59081520,9420,9420,9420,9420,0
|
|
20240829,132400,59081520,9420,9420,9420,9420,0
|
|
20240829,132300,59081520,9420,9420,9420,9420,18
|
|
20240829,132200,58911960,9420,9420,9420,9420,0
|
|
20240829,132100,58911960,9420,9420,9420,9420,0
|
|
20240829,132000,58911960,9420,9420,9420,9420,0
|
|
20240829,131900,58911960,9420,9420,9420,9420,0
|
|
20240829,131800,58911960,9420,9420,9420,9420,1
|
|
20240829,131700,58902540,9400,9400,9400,9400,0
|
|
20240829,131600,58902540,9400,9400,9400,9400,0
|
|
20240829,131500,58902540,9400,9400,9400,9400,0
|
|
20240829,131400,58902540,9400,9400,9400,9400,0
|
|
20240829,131300,58902540,9400,9400,9400,9400,0
|
|
20240829,131200,58902540,9400,9400,9400,9400,0
|
|
20240829,131100,58902540,9400,9400,9400,9400,0
|
|
20240829,131000,58902540,9400,9400,9400,9400,0
|
|
20240829,130900,58902540,9400,9400,9400,9400,5
|
|
20240829,130800,58855540,9410,9410,9410,9410,0
|
|
20240829,130700,58855540,9410,9410,9410,9410,0
|
|
20240829,130600,58855540,9410,9410,9410,9410,0
|
|
20240829,130500,58855540,9410,9410,9410,9410,0
|
|
20240829,130400,58855540,9410,9410,9410,9410,0
|
|
20240829,130300,58855540,9410,9410,9410,9410,0
|
|
20240829,130200,58855540,9410,9410,9410,9410,0
|
|
20240829,130100,58855540,9410,9410,9410,9410,0
|
|
20240829,130000,58855540,9410,9410,9410,9410,0
|
|
20240829,125900,58855540,9410,9410,9410,9410,0
|
|
20240829,125800,58855540,9410,9410,9410,9410,0
|
|
20240829,125700,58855540,9410,9410,9410,9410,0
|
|
20240829,125600,58855540,9410,9410,9410,9410,11
|
|
20240829,125500,58752030,9410,9410,9410,9410,0
|
|
20240829,125400,58752030,9410,9410,9410,9410,0
|
|
20240829,125300,58752030,9410,9410,9410,9410,0
|
|
20240829,125200,58752030,9410,9410,9410,9410,0
|
|
20240829,125100,58752030,9410,9410,9410,9410,53
|
|
20240829,125000,58253300,9430,9430,9430,9430,0
|
|
20240829,124900,58253300,9430,9430,9430,9430,0
|
|
20240829,124800,58253300,9430,9430,9430,9430,0
|
|
20240829,124700,58253300,9430,9430,9430,9430,0
|
|
20240829,124600,58253300,9430,9430,9430,9430,0
|
|
20240829,124500,58253300,9430,9430,9430,9430,0
|
|
20240829,124400,58253300,9430,9430,9430,9430,0
|
|
20240829,124300,58253300,9430,9430,9430,9430,0
|
|
20240829,124200,58253300,9430,9430,9430,9430,0
|
|
20240829,124100,58253300,9430,9430,9430,9430,1
|
|
20240829,124000,58243870,9410,9410,9410,9410,0
|
|
20240829,123900,58243870,9410,9410,9410,9410,14
|
|
20240829,123800,58112130,9430,9430,9430,9430,0
|
|
20240829,123700,58112130,9430,9420,9430,9420,16
|
|
20240829,123600,57961400,9430,9430,9430,9430,3
|
|
20240829,123500,57933110,9440,9440,9440,9440,0
|
|
20240829,123400,57933110,9440,9440,9440,9440,0
|
|
20240829,123300,57933110,9440,9430,9440,9430,74
|
|
20240829,123200,57235280,9430,9430,9430,9430,74
|
|
20240829,123100,56537460,9430,9430,9430,9430,0
|
|
20240829,123000,56537460,9430,9430,9430,9430,0
|
|
20240829,122900,56537460,9430,9430,9430,9430,0
|
|
20240829,122800,56537460,9430,9430,9430,9430,0
|
|
20240829,122700,56537460,9430,9430,9430,9430,0
|
|
20240829,122600,56537460,9430,9430,9430,9430,0
|
|
20240829,122500,56537460,9430,9430,9430,9430,0
|
|
20240829,122400,56537460,9430,9430,9430,9430,0
|
|
20240829,122300,56537460,9430,9420,9430,9420,30
|
|
20240829,122200,56254570,9430,9430,9430,9430,0
|
|
20240829,122100,56254570,9430,9430,9430,9430,0
|
|
20240829,122000,56254570,9430,9430,9430,9430,0
|
|
20240829,121900,56254570,9430,9430,9430,9430,0
|
|
20240829,121800,56254570,9430,9430,9430,9430,1
|
|
20240829,121700,56245140,9440,9440,9440,9440,0
|
|
20240829,121600,56245140,9440,9440,9440,9440,0
|
|
20240829,121500,56245140,9440,9440,9440,9440,0
|
|
20240829,121400,56245140,9440,9440,9440,9440,0
|
|
20240829,121300,56245140,9440,9440,9440,9440,0
|
|
20240829,121200,56245140,9440,9440,9440,9440,0
|
|
20240829,121100,56245140,9440,9440,9440,9440,0
|
|
20240829,121000,56245140,9440,9430,9440,9430,218
|
|
20240829,120900,54189390,9430,9430,9430,9430,0
|
|
20240829,120800,54189390,9430,9430,9430,9430,1
|
|
20240829,120700,54179960,9430,9430,9430,9430,1
|
|
20240829,120600,54170530,9430,9430,9430,9430,0
|
|
20240829,120500,54170530,9430,9430,9430,9430,0
|
|
20240829,120400,54170530,9430,9420,9430,9420,33
|
|
20240829,120300,53859660,9410,9410,9410,9410,0
|
|
20240829,120200,53859660,9410,9410,9410,9410,0
|
|
20240829,120100,53859660,9410,9420,9420,9410,159
|
|
20240829,120000,52362910,9430,9430,9430,9430,0
|
|
20240829,115900,52362910,9430,9430,9460,9430,633
|
|
20240829,115800,46393690,9420,9420,9420,9420,0
|
|
20240829,115700,46393690,9420,9420,9420,9420,0
|
|
20240829,115600,46393690,9420,9420,9420,9420,146
|
|
20240829,115500,45018370,9420,9430,9430,9420,31
|
|
20240829,115400,44726250,9430,9430,9430,9430,0
|
|
20240829,115300,44726250,9430,9430,9430,9430,3
|
|
20240829,115200,44697960,9430,9430,9430,9430,1
|
|
20240829,115100,44688530,9440,9440,9440,9440,0
|
|
20240829,115000,44688530,9440,9440,9440,9440,0
|
|
20240829,114900,44688530,9440,9440,9440,9440,0
|
|
20240829,114800,44688530,9440,9430,9470,9430,647
|
|
20240829,114700,38587180,9480,9480,9480,9480,0
|
|
20240829,114600,38587180,9480,9480,9480,9480,0
|
|
20240829,114500,38587180,9480,9480,9480,9480,0
|
|
20240829,114400,38587180,9480,9480,9480,9480,0
|
|
20240829,114300,38587180,9480,9480,9480,9480,0
|
|
20240829,114200,38587180,9480,9480,9480,9480,0
|
|
20240829,114100,38587180,9480,9480,9480,9480,0
|
|
20240829,114000,38587180,9480,9410,9480,9410,430
|
|
20240829,113900,34536020,9410,9410,9410,9410,0
|
|
20240829,113800,34536020,9410,9410,9410,9410,0
|
|
20240829,113700,34536020,9410,9410,9410,9410,0
|
|
20240829,113600,34536020,9410,9410,9410,9410,0
|
|
20240829,113500,34536020,9410,9410,9410,9410,11
|
|
20240829,113400,34432510,9410,9410,9410,9410,0
|
|
20240829,113300,34432510,9410,9410,9410,9410,0
|
|
20240829,113200,34432510,9410,9410,9410,9410,0
|
|
20240829,113100,34432510,9410,9410,9410,9410,0
|
|
20240829,113000,34432510,9410,9410,9410,9410,0
|
|
20240829,112900,34432510,9410,9410,9410,9410,0
|
|
20240829,112800,34432510,9410,9410,9410,9410,0
|
|
20240829,112700,34432510,9410,9410,9410,9410,0
|
|
20240829,112600,34432510,9410,9410,9410,9410,0
|
|
20240829,112500,34432510,9410,9410,9410,9410,0
|
|
20240829,112400,34432510,9410,9410,9410,9410,0
|
|
20240829,112300,34432510,9410,9410,9410,9410,1
|
|
20240829,112200,34423100,9400,9400,9400,9400,0
|
|
20240829,112100,34423100,9400,9400,9400,9400,0
|
|
20240829,112000,34423100,9400,9400,9400,9400,0
|
|
20240829,111900,34423100,9400,9400,9400,9400,0
|
|
20240829,111800,34423100,9400,9400,9400,9400,0
|
|
20240829,111700,34423100,9400,9400,9400,9400,3
|
|
20240829,111600,34394900,9410,9410,9410,9410,0
|
|
20240829,111500,34394900,9410,9410,9410,9410,14
|
|
20240829,111400,34263160,9410,9410,9410,9410,12
|
|
20240829,111300,34150240,9410,9410,9410,9410,0
|
|
20240829,111200,34150240,9410,9410,9410,9410,10
|
|
20240829,111100,34056140,9410,9410,9410,9410,0
|
|
20240829,111000,34056140,9410,9410,9410,9410,0
|
|
20240829,110900,34056140,9410,9410,9410,9410,0
|
|
20240829,110800,34056140,9410,9410,9410,9410,0
|
|
20240829,110700,34056140,9410,9410,9410,9410,0
|
|
20240829,110600,34056140,9410,9410,9410,9410,0
|
|
20240829,110500,34056140,9410,9410,9410,9410,0
|
|
20240829,110400,34056140,9410,9410,9410,9410,0
|
|
20240829,110300,34056140,9410,9410,9410,9410,0
|
|
20240829,110200,34056140,9410,9410,9410,9410,0
|
|
20240829,110100,34056140,9410,9410,9410,9410,0
|
|
20240829,110000,34056140,9410,9410,9410,9410,0
|
|
20240829,105900,34056140,9410,9410,9410,9410,0
|
|
20240829,105800,34056140,9410,9400,9410,9400,115
|
|
20240829,105700,32975130,9400,9400,9400,9400,25
|
|
20240829,105600,32740130,9410,9410,9410,9410,5
|
|
20240829,105500,32693080,9410,9400,9410,9400,156
|
|
20240829,105400,31226600,9400,9400,9400,9400,0
|
|
20240829,105300,31226600,9400,9400,9400,9400,0
|
|
20240829,105200,31226600,9400,9400,9400,9400,18
|
|
20240829,105100,31057400,9400,9400,9400,9400,29
|
|
20240829,105000,30784800,9410,9410,9410,9410,0
|
|
20240829,104900,30784800,9410,9410,9410,9410,0
|
|
20240829,104800,30784800,9410,9410,9410,9410,0
|
|
20240829,104700,30784800,9410,9410,9410,9410,0
|
|
20240829,104600,30784800,9410,9410,9410,9410,0
|
|
20240829,104500,30784800,9410,9410,9410,9410,20
|
|
20240829,104400,30596600,9410,9400,9410,9400,10
|
|
20240829,104300,30502590,9410,9410,9410,9410,2
|
|
20240829,104200,30483770,9410,9410,9410,9410,0
|
|
20240829,104100,30483770,9410,9410,9410,9410,1
|
|
20240829,104000,30474360,9400,9400,9400,9400,0
|
|
20240829,103900,30474360,9400,9400,9400,9400,0
|
|
20240829,103800,30474360,9400,9400,9400,9400,189
|
|
20240829,103700,28697760,9400,9400,9400,9400,47
|
|
20240829,103600,28255960,9400,9400,9400,9400,34
|
|
20240829,103500,27936360,9410,9400,9410,9400,5
|
|
20240829,103400,27889350,9400,9400,9410,9390,131
|
|
20240829,103300,26658380,9400,9400,9400,9400,134
|
|
20240829,103200,25398780,9400,9390,9400,9390,43
|
|
20240829,103100,24995000,9390,9390,9390,9390,11
|
|
20240829,103000,24891710,9400,9390,9400,9390,45
|
|
20240829,102900,24469150,9400,9400,9400,9380,47
|
|
20240829,102800,24028250,9380,9370,9400,9370,93
|
|
20240829,102700,23156340,9370,9370,9370,9370,1
|
|
20240829,102600,23146970,9400,9400,9400,9400,0
|
|
20240829,102500,23146970,9400,9380,9400,9380,37
|
|
20240829,102400,22799730,9380,9380,9380,9380,0
|
|
20240829,102300,22799730,9380,9380,9380,9380,0
|
|
20240829,102200,22799730,9380,9380,9380,9380,0
|
|
20240829,102100,22799730,9380,9370,9380,9360,13
|
|
20240829,102000,22677920,9370,9370,9370,9370,1
|
|
20240829,101900,22668550,9380,9380,9380,9380,0
|
|
20240829,101800,22668550,9380,9380,9380,9380,0
|
|
20240829,101700,22668550,9380,9380,9380,9380,72
|
|
20240829,101600,21993190,9380,9380,9380,9380,0
|
|
20240829,101500,21993190,9380,9370,9380,9370,8
|
|
20240829,101400,21918210,9370,9370,9370,9370,2
|
|
20240829,101300,21899470,9370,9370,9370,9370,0
|
|
20240829,101200,21899470,9370,9370,9370,9370,9
|
|
20240829,101100,21815140,9370,9370,9370,9370,1
|
|
20240829,101000,21805770,9370,9370,9370,9370,0
|
|
20240829,100900,21805770,9370,9370,9370,9370,15
|
|
20240829,100800,21665220,9370,9370,9370,9370,5
|
|
20240829,100700,21618370,9370,9370,9370,9370,0
|
|
20240829,100600,21618370,9370,9370,9370,9370,1
|
|
20240829,100500,21609000,9370,9370,9370,9370,0
|
|
20240829,100400,21609000,9370,9370,9370,9370,1
|
|
20240829,100300,21599630,9370,9370,9370,9370,0
|
|
20240829,100200,21599630,9370,9370,9370,9370,52
|
|
20240829,100100,21112390,9380,9380,9380,9380,1
|
|
20240829,100000,21103010,9370,9370,9370,9370,0
|
|
20240829,095900,21103010,9370,9360,9370,9360,48
|
|
20240829,095800,20653330,9360,9360,9360,9360,0
|
|
20240829,095700,20653330,9360,9360,9360,9360,3
|
|
20240829,095600,20625250,9350,9350,9350,9350,0
|
|
20240829,095500,20625250,9350,9350,9350,9350,30
|
|
20240829,095400,20344750,9360,9360,9360,9360,0
|
|
20240829,095300,20344750,9360,9360,9360,9360,1
|
|
20240829,095200,20335390,9360,9360,9360,9360,18
|
|
20240829,095100,20166910,9360,9360,9360,9360,0
|
|
20240829,095000,20166910,9360,9350,9360,9350,31
|
|
20240829,094900,19876850,9360,9360,9360,9360,0
|
|
20240829,094800,19876850,9360,9360,9360,9360,0
|
|
20240829,094700,19876850,9360,9360,9360,9360,1
|
|
20240829,094600,19867490,9360,9350,9360,9350,42
|
|
20240829,094500,19474780,9350,9350,9350,9350,0
|
|
20240829,094400,19474780,9350,9340,9350,9340,71
|
|
20240829,094300,18811030,9340,9340,9340,9340,0
|
|
20240829,094200,18811030,9340,9340,9340,9340,3
|
|
20240829,094100,18783010,9350,9350,9350,9350,0
|
|
20240829,094000,18783010,9350,9350,9350,9350,0
|
|
20240829,093900,18783010,9350,9350,9350,9350,0
|
|
20240829,093800,18783010,9350,9350,9350,9350,11
|
|
20240829,093700,18680160,9350,9350,9350,9350,0
|
|
20240829,093600,18680160,9350,9350,9350,9350,0
|
|
20240829,093500,18680160,9350,9350,9350,9350,10
|
|
20240829,093400,18586660,9350,9350,9360,9350,63
|
|
20240829,093300,17997600,9360,9360,9360,9360,1
|
|
20240829,093200,17988240,9360,9360,9360,9360,5
|
|
20240829,093100,17941440,9370,9340,9370,9340,82
|
|
20240829,093000,17175530,9340,9340,9340,9340,1
|
|
20240829,092900,17166190,9330,9320,9330,9320,20
|
|
20240829,092800,16979600,9330,9330,9330,9330,0
|
|
20240829,092700,16979600,9330,9330,9330,9330,0
|
|
20240829,092600,16979600,9330,9330,9330,9330,0
|
|
20240829,092500,16979600,9330,9330,9330,9330,0
|
|
20240829,092400,16979600,9330,9310,9330,9310,21
|
|
20240829,092300,16784070,9300,9300,9300,9300,0
|
|
20240829,092200,16784070,9300,9300,9300,9300,0
|
|
20240829,092100,16784070,9300,9300,9300,9300,1
|
|
20240829,092000,16774770,9310,9310,9310,9310,1
|
|
20240829,091900,16765460,9300,9310,9320,9300,374
|
|
20240829,091800,13287200,9320,9320,9320,9320,1
|
|
20240829,091700,13277880,9310,9310,9310,9310,2
|
|
20240829,091600,13259260,9330,9310,9330,9310,2
|
|
20240829,091500,13240620,9310,9320,9330,9310,163
|
|
20240829,091400,11722580,9360,9360,9360,9340,4
|
|
20240829,091300,11685160,9370,9370,9370,9370,3
|
|
20240829,091200,11657050,9370,9370,9370,9370,1
|
|
20240829,091100,11647680,9360,9360,9360,9360,1
|
|
20240829,091000,11638320,9360,9360,9360,9360,1
|
|
20240829,090900,11628960,9300,9310,9310,9300,150
|
|
20240829,090800,10233460,9300,9300,9300,9300,66
|
|
20240829,090700,9619660,9370,9370,9370,9310,86
|
|
20240829,090600,8818880,9390,9390,9390,9390,0
|
|
20240829,090500,8818880,9390,9360,9390,9300,544
|
|
20240829,090400,3747850,9430,9430,9430,9430,15
|
|
20240829,090300,3606400,9350,9350,9350,9350,0
|
|
20240829,090200,3606400,9350,9350,9350,9350,0
|
|
20240829,090100,3606400,9350,9480,9480,9350,102
|
|
20240829,090000,2650800,9400,9400,9400,9400,282
|