619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,191600,139054370,9470,9470,9470,9470,35
|
|
20240830,191500,139054370,9470,9470,9470,9470,0
|
|
20240830,191400,139054370,9470,9470,9470,9470,0
|
|
20240830,191300,139054370,9470,9470,9470,9470,0
|
|
20240830,191200,139054370,9470,9470,9470,9470,0
|
|
20240830,191100,139054370,9470,9470,9470,9470,0
|
|
20240830,191000,139054370,9470,9470,9470,9470,0
|
|
20240830,190900,139054370,9470,9470,9470,9470,0
|
|
20240830,190800,139054370,9470,9470,9470,9470,0
|
|
20240830,190700,139054370,9470,9470,9470,9470,0
|
|
20240830,190600,139054370,9470,9470,9470,9470,0
|
|
20240830,190500,139054370,9470,9470,9470,9470,0
|
|
20240830,190400,139054370,9470,9470,9470,9470,0
|
|
20240830,190300,139054370,9470,9470,9470,9470,0
|
|
20240830,190200,139054370,9470,9470,9470,9470,0
|
|
20240830,190100,139054370,9470,9470,9470,9470,0
|
|
20240830,190000,139054370,9470,9470,9470,9470,0
|
|
20240830,185900,139054370,9470,9470,9470,9470,0
|
|
20240830,185800,139054370,9470,9470,9470,9470,0
|
|
20240830,185700,139054370,9470,9470,9470,9470,0
|
|
20240830,185600,139054370,9470,9470,9470,9470,0
|
|
20240830,185500,139054370,9470,9470,9470,9470,0
|
|
20240830,185400,139054370,9470,9470,9470,9470,0
|
|
20240830,185300,139054370,9470,9470,9470,9470,0
|
|
20240830,185200,139054370,9470,9470,9470,9470,0
|
|
20240830,185100,139054370,9470,9470,9470,9470,0
|
|
20240830,185000,139054370,9470,9470,9470,9470,0
|
|
20240830,184900,139054370,9470,9470,9470,9470,0
|
|
20240830,184800,139054370,9470,9470,9470,9470,0
|
|
20240830,184700,139054370,9470,9470,9470,9470,0
|
|
20240830,184600,139054370,9470,9470,9470,9470,35
|
|
20240830,184500,139054370,9470,9470,9470,9470,0
|
|
20240830,184400,139054370,9470,9470,9470,9470,0
|
|
20240830,184300,139054370,9470,9470,9470,9470,0
|
|
20240830,184200,139054370,9470,9470,9470,9470,0
|
|
20240830,184100,139054370,9470,9470,9470,9470,0
|
|
20240830,184000,139054370,9470,9470,9470,9470,0
|
|
20240830,183900,139054370,9470,9470,9470,9470,0
|
|
20240830,183800,139054370,9470,9470,9470,9470,0
|
|
20240830,183700,139054370,9470,9470,9470,9470,0
|
|
20240830,183600,139054370,9470,9470,9470,9470,0
|
|
20240830,183500,139054370,9470,9470,9470,9470,0
|
|
20240830,183400,139054370,9470,9470,9470,9470,0
|
|
20240830,183300,139054370,9470,9470,9470,9470,0
|
|
20240830,183200,139054370,9470,9470,9470,9470,0
|
|
20240830,183100,139054370,9470,9470,9470,9470,0
|
|
20240830,183000,139054370,9470,9470,9470,9470,0
|
|
20240830,182900,139054370,9470,9470,9470,9470,0
|
|
20240830,182800,139054370,9470,9470,9470,9470,0
|
|
20240830,182700,139054370,9470,9470,9470,9470,0
|
|
20240830,182600,139054370,9470,9470,9470,9470,0
|
|
20240830,182500,139054370,9470,9470,9470,9470,0
|
|
20240830,182400,139054370,9470,9470,9470,9470,0
|
|
20240830,182300,139054370,9470,9470,9470,9470,0
|
|
20240830,182200,139054370,9470,9470,9470,9470,0
|
|
20240830,182100,139054370,9470,9470,9470,9470,0
|
|
20240830,182000,139054370,9470,9470,9470,9470,0
|
|
20240830,181900,139054370,9470,9470,9470,9470,0
|
|
20240830,181800,139054370,9470,9470,9470,9470,0
|
|
20240830,181700,139054370,9470,9470,9470,9470,0
|
|
20240830,181600,139054370,9470,9470,9470,9470,35
|
|
20240830,181500,139054370,9470,9470,9470,9470,0
|
|
20240830,181400,139054370,9470,9470,9470,9470,0
|
|
20240830,181300,139054370,9470,9470,9470,9470,0
|
|
20240830,181200,139054370,9470,9470,9470,9470,0
|
|
20240830,181100,139054370,9470,9470,9470,9470,0
|
|
20240830,181000,139054370,9470,9470,9470,9470,0
|
|
20240830,180900,139054370,9470,9470,9470,9470,0
|
|
20240830,180800,139054370,9470,9470,9470,9470,0
|
|
20240830,180700,139054370,9470,9470,9470,9470,0
|
|
20240830,180600,139054370,9470,9470,9470,9470,0
|
|
20240830,180500,139054370,9470,9470,9470,9470,0
|
|
20240830,180400,139054370,9470,9470,9470,9470,0
|
|
20240830,180300,139054370,9470,9470,9470,9470,0
|
|
20240830,180200,139054370,9470,9470,9470,9470,0
|
|
20240830,180100,139054370,9470,9470,9470,9470,0
|
|
20240830,180000,139054370,9470,9470,9470,9470,0
|
|
20240830,175900,139054370,9470,9470,9470,9470,0
|
|
20240830,175800,139054370,9470,9470,9470,9470,0
|
|
20240830,175700,139054370,9470,9470,9470,9470,0
|
|
20240830,175600,139054370,9470,9470,9470,9470,0
|
|
20240830,175500,139054370,9470,9470,9470,9470,0
|
|
20240830,175400,139054370,9470,9470,9470,9470,0
|
|
20240830,175300,139054370,9470,9470,9470,9470,0
|
|
20240830,175200,139054370,9470,9470,9470,9470,0
|
|
20240830,175100,139054370,9470,9470,9470,9470,0
|
|
20240830,175000,139054370,9470,9470,9470,9470,0
|
|
20240830,174900,139054370,9470,9470,9470,9470,0
|
|
20240830,174800,139054370,9470,9470,9470,9470,0
|
|
20240830,174700,139054370,9470,9470,9470,9470,0
|
|
20240830,174600,139054370,9470,9470,9470,9470,35
|
|
20240830,174500,139054370,9470,9470,9470,9470,0
|
|
20240830,174400,139054370,9470,9470,9470,9470,0
|
|
20240830,174300,139054370,9470,9470,9470,9470,0
|
|
20240830,174200,139054370,9470,9470,9470,9470,0
|
|
20240830,174100,139054370,9470,9470,9470,9470,0
|
|
20240830,174000,139054370,9470,9470,9470,9470,0
|
|
20240830,173900,139054370,9470,9470,9470,9470,0
|
|
20240830,173800,139054370,9470,9470,9470,9470,0
|
|
20240830,173700,139054370,9470,9470,9470,9470,0
|
|
20240830,173600,139054370,9470,9470,9470,9470,0
|
|
20240830,173500,139054370,9470,9470,9470,9470,0
|
|
20240830,173400,139054370,9470,9470,9470,9470,0
|
|
20240830,173300,139054370,9470,9470,9470,9470,0
|
|
20240830,173200,139054370,9470,9470,9470,9470,0
|
|
20240830,173100,139054370,9470,9470,9470,9470,0
|
|
20240830,173000,139054370,9470,9470,9470,9470,0
|
|
20240830,172900,139054370,9470,9470,9470,9470,0
|
|
20240830,172800,139054370,9470,9470,9470,9470,0
|
|
20240830,172700,139054370,9470,9470,9470,9470,0
|
|
20240830,172600,139054370,9470,9470,9470,9470,0
|
|
20240830,172500,139054370,9470,9470,9470,9470,0
|
|
20240830,172400,139054370,9470,9470,9470,9470,0
|
|
20240830,172300,139054370,9470,9470,9470,9470,0
|
|
20240830,172200,139054370,9470,9470,9470,9470,0
|
|
20240830,172100,139054370,9470,9470,9470,9470,0
|
|
20240830,172000,139054370,9470,9470,9470,9470,0
|
|
20240830,171900,139054370,9470,9470,9470,9470,0
|
|
20240830,171800,139054370,9470,9470,9470,9470,0
|
|
20240830,171700,139054370,9470,9470,9470,9470,0
|
|
20240830,171600,139054370,9470,9470,9470,9470,35
|
|
20240830,171500,139054370,9470,9470,9470,9470,0
|
|
20240830,171400,139054370,9470,9470,9470,9470,0
|
|
20240830,171300,139054370,9470,9470,9470,9470,0
|
|
20240830,171200,139054370,9470,9470,9470,9470,0
|
|
20240830,171100,139054370,9470,9470,9470,9470,0
|
|
20240830,171000,139054370,9470,9470,9470,9470,0
|
|
20240830,170900,139054370,9470,9470,9470,9470,0
|
|
20240830,170800,139054370,9470,9470,9470,9470,0
|
|
20240830,170700,139054370,9470,9470,9470,9470,0
|
|
20240830,170600,139054370,9470,9470,9470,9470,0
|
|
20240830,170500,139054370,9470,9470,9470,9470,0
|
|
20240830,170400,139054370,9470,9470,9470,9470,0
|
|
20240830,170300,139054370,9470,9470,9470,9470,0
|
|
20240830,170200,139054370,9470,9470,9470,9470,0
|
|
20240830,170100,139054370,9470,9470,9470,9470,0
|
|
20240830,170000,139054370,9470,9470,9470,9470,0
|
|
20240830,165900,139054370,9470,9470,9470,9470,0
|
|
20240830,165800,139054370,9470,9470,9470,9470,0
|
|
20240830,165700,139054370,9470,9470,9470,9470,0
|
|
20240830,165600,139054370,9470,9470,9470,9470,0
|
|
20240830,165500,139054370,9470,9470,9470,9470,0
|
|
20240830,165400,139054370,9470,9470,9470,9470,0
|
|
20240830,165300,139054370,9470,9470,9470,9470,0
|
|
20240830,165200,139054370,9470,9470,9470,9470,0
|
|
20240830,165100,139054370,9470,9470,9470,9470,0
|
|
20240830,165000,139054370,9470,9470,9470,9470,0
|
|
20240830,164900,139054370,9470,9470,9470,9470,0
|
|
20240830,164800,139054370,9470,9470,9470,9470,0
|
|
20240830,164700,139054370,9470,9470,9470,9470,0
|
|
20240830,164600,139054370,9470,9470,9470,9470,35
|
|
20240830,164500,139054370,9470,9470,9470,9470,0
|
|
20240830,164400,139054370,9470,9470,9470,9470,0
|
|
20240830,164300,139054370,9470,9470,9470,9470,0
|
|
20240830,164200,139054370,9470,9470,9470,9470,0
|
|
20240830,164100,139054370,9470,9470,9470,9470,0
|
|
20240830,164000,139054370,9470,9470,9470,9470,0
|
|
20240830,163900,139054370,9470,9470,9470,9470,0
|
|
20240830,163800,139054370,9470,9470,9470,9470,0
|
|
20240830,163700,139054370,9470,9470,9470,9470,0
|
|
20240830,163600,139054370,9470,9470,9470,9470,0
|
|
20240830,163500,139054370,9470,9470,9470,9470,0
|
|
20240830,163400,139054370,9470,9470,9470,9470,0
|
|
20240830,163300,139054370,9470,9470,9470,9470,0
|
|
20240830,163200,139054370,9470,9470,9470,9470,0
|
|
20240830,163100,139054370,9470,9470,9470,9470,0
|
|
20240830,163000,139054370,9470,9470,9470,9470,0
|
|
20240830,162900,139054370,9470,9470,9470,9470,0
|
|
20240830,162800,139054370,9470,9470,9470,9470,0
|
|
20240830,162700,139054370,9470,9470,9470,9470,0
|
|
20240830,162600,139054370,9470,9470,9470,9470,0
|
|
20240830,162500,139054370,9470,9470,9470,9470,0
|
|
20240830,162400,139054370,9470,9470,9470,9470,0
|
|
20240830,162300,139054370,9470,9470,9470,9470,0
|
|
20240830,162200,139054370,9470,9470,9470,9470,0
|
|
20240830,162100,139054370,9470,9470,9470,9470,0
|
|
20240830,162000,139054370,9470,9470,9470,9470,0
|
|
20240830,161900,139054370,9470,9470,9470,9470,0
|
|
20240830,161800,139054370,9470,9470,9470,9470,0
|
|
20240830,161700,139054370,9470,9470,9470,9470,0
|
|
20240830,161600,139054370,9470,9470,9470,9470,35
|
|
20240830,161500,139054370,9470,9470,9470,9470,0
|
|
20240830,161400,139054370,9470,9470,9470,9470,0
|
|
20240830,161300,139054370,9470,9470,9470,9470,0
|
|
20240830,161200,139054370,9470,9470,9470,9470,0
|
|
20240830,161100,139054370,9470,9470,9470,9470,0
|
|
20240830,161000,139054370,9470,9470,9470,9470,0
|
|
20240830,160900,139054370,9470,9470,9470,9470,0
|
|
20240830,160800,139054370,9470,9470,9470,9470,0
|
|
20240830,160700,139054370,9470,9470,9470,9470,0
|
|
20240830,160600,139054370,9470,9470,9470,9470,0
|
|
20240830,160500,139054370,9470,9470,9470,9470,0
|
|
20240830,160400,139054370,9470,9470,9470,9470,0
|
|
20240830,160300,139054370,9470,9470,9470,9470,0
|
|
20240830,160200,139054370,9470,9470,9470,9470,0
|
|
20240830,160100,139054370,9470,9470,9470,9470,0
|
|
20240830,160000,139054370,9470,9470,9470,9470,0
|
|
20240830,155900,139054370,9470,9470,9470,9470,0
|
|
20240830,155800,139054370,9470,9470,9470,9470,0
|
|
20240830,155700,139054370,9470,9470,9470,9470,0
|
|
20240830,155600,139054370,9470,9470,9470,9470,0
|
|
20240830,155500,139054370,9470,9470,9470,9470,0
|
|
20240830,155400,139054370,9470,9470,9470,9470,0
|
|
20240830,155300,139054370,9470,9470,9470,9470,0
|
|
20240830,155200,139054370,9470,9470,9470,9470,0
|
|
20240830,155100,139054370,9470,9470,9470,9470,0
|
|
20240830,155000,139054370,9470,9470,9470,9470,0
|
|
20240830,154900,139054370,9470,9470,9470,9470,0
|
|
20240830,154800,139054370,9470,9470,9470,9470,0
|
|
20240830,154700,139054370,9470,9470,9470,9470,0
|
|
20240830,154600,139054370,9470,9470,9470,9470,35
|
|
20240830,154500,139054370,9470,9470,9470,9470,0
|
|
20240830,154400,139054370,9470,9470,9470,9470,0
|
|
20240830,154300,139054370,9470,9470,9470,9470,0
|
|
20240830,154200,139054370,9470,9470,9470,9470,0
|
|
20240830,154100,139054370,9470,9470,9470,9470,0
|
|
20240830,154000,139054370,9470,9470,9470,9470,0
|
|
20240830,153900,139054370,9470,9470,9470,9470,0
|
|
20240830,153800,139054370,9470,9470,9470,9470,0
|
|
20240830,153700,139054370,9470,9470,9470,9470,0
|
|
20240830,153600,139054370,9470,9470,9470,9470,0
|
|
20240830,153500,139054370,9470,9470,9470,9470,0
|
|
20240830,153400,139054370,9470,9470,9470,9470,0
|
|
20240830,153300,139054370,9470,9470,9470,9470,0
|
|
20240830,153200,139054370,9470,9470,9470,9470,0
|
|
20240830,153100,139054370,9470,9470,9470,9470,0
|
|
20240830,153000,139054370,9470,9470,9470,9470,35
|
|
20240830,152900,138722920,9450,9450,9450,9450,0
|
|
20240830,152800,138722920,9450,9450,9450,9450,0
|
|
20240830,152700,138722920,9450,9450,9450,9450,0
|
|
20240830,152600,138722920,9450,9450,9450,9450,0
|
|
20240830,152500,138722920,9450,9450,9450,9450,0
|
|
20240830,152400,138722920,9450,9450,9450,9450,0
|
|
20240830,152300,138722920,9450,9450,9450,9450,0
|
|
20240830,152200,138722920,9450,9450,9450,9450,0
|
|
20240830,152100,138722920,9450,9450,9450,9450,0
|
|
20240830,152000,138722920,9450,9450,9450,9450,0
|
|
20240830,151900,138722920,9450,9450,9450,9450,0
|
|
20240830,151800,138722920,9450,9450,9450,9450,0
|
|
20240830,151700,138722920,9450,9450,9450,9450,0
|
|
20240830,151600,138722920,9450,9430,9450,9430,2
|
|
20240830,151500,138704040,9450,9420,9450,9410,385
|
|
20240830,151400,135081130,9440,9430,9440,9420,3
|
|
20240830,151300,135052840,9450,9430,9450,9430,2
|
|
20240830,151200,135033960,9450,9450,9450,9450,0
|
|
20240830,151100,135033960,9450,9450,9450,9450,0
|
|
20240830,151000,135033960,9450,9450,9450,9450,0
|
|
20240830,150900,135033960,9450,9450,9450,9450,1
|
|
20240830,150800,135024510,9450,9420,9450,9420,3
|
|
20240830,150700,134996200,9440,9440,9440,9440,1
|
|
20240830,150600,134986760,9450,9430,9450,9430,7
|
|
20240830,150500,134920640,9450,9450,9450,9450,0
|
|
20240830,150400,134920640,9450,9420,9450,9420,522
|
|
20240830,150300,130002970,9440,9440,9440,9440,0
|
|
20240830,150200,130002970,9440,9430,9440,9430,101
|
|
20240830,150100,129050530,9440,9440,9440,9440,1
|
|
20240830,150000,129041090,9440,9440,9440,9440,0
|
|
20240830,145900,129041090,9440,9440,9440,9440,0
|
|
20240830,145800,129041090,9440,9440,9440,9440,0
|
|
20240830,145700,129041090,9440,9420,9440,9420,19
|
|
20240830,145600,128861770,9420,9420,9420,9420,0
|
|
20240830,145500,128861770,9420,9420,9420,9420,1
|
|
20240830,145400,128852350,9440,9440,9440,9440,0
|
|
20240830,145300,128852350,9440,9440,9440,9440,0
|
|
20240830,145200,128852350,9440,9440,9440,9440,0
|
|
20240830,145100,128852350,9440,9440,9440,9440,0
|
|
20240830,145000,128852350,9440,9440,9440,9440,0
|
|
20240830,144900,128852350,9440,9430,9440,9430,2
|
|
20240830,144800,128833480,9430,9430,9430,9430,0
|
|
20240830,144700,128833480,9430,9430,9430,9430,0
|
|
20240830,144600,128833480,9430,9410,9440,9410,538
|
|
20240830,144500,123770810,9440,9430,9440,9430,4
|
|
20240830,144400,123733080,9420,9420,9420,9420,0
|
|
20240830,144300,123733080,9420,9420,9420,9420,39
|
|
20240830,144200,123365700,9420,9420,9420,9420,1
|
|
20240830,144100,123356280,9420,9420,9420,9420,0
|
|
20240830,144000,123356280,9420,9420,9420,9420,0
|
|
20240830,143900,123356280,9420,9420,9420,9420,0
|
|
20240830,143800,123356280,9420,9420,9420,9420,2
|
|
20240830,143700,123337440,9410,9410,9410,9410,339
|
|
20240830,143600,120147450,9410,9410,9410,9410,0
|
|
20240830,143500,120147450,9410,9410,9410,9410,0
|
|
20240830,143400,120147450,9410,9410,9410,9410,0
|
|
20240830,143300,120147450,9410,9410,9410,9410,0
|
|
20240830,143200,120147450,9410,9410,9410,9410,0
|
|
20240830,143100,120147450,9410,9410,9410,9410,0
|
|
20240830,143000,120147450,9410,9410,9410,9410,0
|
|
20240830,142900,120147450,9410,9410,9410,9410,1
|
|
20240830,142800,120138040,9410,9410,9410,9410,0
|
|
20240830,142700,120138040,9410,9410,9410,9410,0
|
|
20240830,142600,120138040,9410,9410,9410,9410,108
|
|
20240830,142500,119121760,9410,9410,9410,9410,0
|
|
20240830,142400,119121760,9410,9410,9410,9410,0
|
|
20240830,142300,119121760,9410,9410,9410,9410,0
|
|
20240830,142200,119121760,9410,9410,9410,9410,0
|
|
20240830,142100,119121760,9410,9410,9410,9410,0
|
|
20240830,142000,119121760,9410,9410,9410,9410,0
|
|
20240830,141900,119121760,9410,9410,9410,9410,1
|
|
20240830,141800,119112350,9410,9410,9410,9410,3
|
|
20240830,141700,119084120,9410,9410,9410,9410,5
|
|
20240830,141600,119037070,9410,9410,9410,9410,0
|
|
20240830,141500,119037070,9410,9410,9410,9410,1
|
|
20240830,141400,119027660,9380,9400,9400,9380,90
|
|
20240830,141300,118183430,9410,9410,9410,9410,0
|
|
20240830,141200,118183430,9410,9410,9410,9410,0
|
|
20240830,141100,118183430,9410,9410,9410,9410,0
|
|
20240830,141000,118183430,9410,9410,9410,9410,0
|
|
20240830,140900,118183430,9410,9410,9410,9410,1
|
|
20240830,140800,118174020,9400,9400,9400,9400,111
|
|
20240830,140700,117130620,9400,9400,9400,9400,0
|
|
20240830,140600,117130620,9400,9400,9400,9400,0
|
|
20240830,140500,117130620,9400,9400,9400,9400,0
|
|
20240830,140400,117130620,9400,9400,9400,9400,0
|
|
20240830,140300,117130620,9400,9400,9400,9400,0
|
|
20240830,140200,117130620,9400,9400,9400,9400,0
|
|
20240830,140100,117130620,9400,9400,9400,9400,0
|
|
20240830,140000,117130620,9400,9400,9400,9400,0
|
|
20240830,135900,117130620,9400,9390,9400,9390,2
|
|
20240830,135800,117111830,9380,9390,9390,9380,2268
|
|
20240830,135700,95836790,9400,9400,9400,9400,1
|
|
20240830,135600,95827390,9390,9390,9390,9390,0
|
|
20240830,135500,95827390,9390,9390,9390,9390,1
|
|
20240830,135400,95818000,9390,9390,9390,9390,365
|
|
20240830,135300,92390650,9400,9400,9400,9400,0
|
|
20240830,135200,92390650,9400,9400,9400,9400,0
|
|
20240830,135100,92390650,9400,9400,9400,9400,40
|
|
20240830,135000,92014650,9400,9400,9400,9400,0
|
|
20240830,134900,92014650,9400,9400,9400,9400,20
|
|
20240830,134800,91826650,9410,9410,9410,9410,0
|
|
20240830,134700,91826650,9410,9410,9410,9410,0
|
|
20240830,134600,91826650,9410,9410,9410,9410,0
|
|
20240830,134500,91826650,9410,9410,9410,9410,0
|
|
20240830,134400,91826650,9410,9410,9410,9410,0
|
|
20240830,134300,91826650,9410,9410,9410,9410,0
|
|
20240830,134200,91826650,9410,9410,9410,9410,0
|
|
20240830,134100,91826650,9410,9410,9410,9410,0
|
|
20240830,134000,91826650,9410,9410,9410,9410,1
|
|
20240830,133900,91817240,9400,9400,9400,9400,0
|
|
20240830,133800,91817240,9400,9400,9400,9400,0
|
|
20240830,133700,91817240,9400,9400,9400,9400,0
|
|
20240830,133600,91817240,9400,9400,9400,9400,0
|
|
20240830,133500,91817240,9400,9410,9410,9400,18
|
|
20240830,133400,91648020,9410,9410,9410,9410,0
|
|
20240830,133300,91648020,9410,9410,9410,9410,0
|
|
20240830,133200,91648020,9410,9410,9410,9410,0
|
|
20240830,133100,91648020,9410,9410,9410,9410,0
|
|
20240830,133000,91648020,9410,9410,9410,9410,0
|
|
20240830,132900,91648020,9410,9410,9410,9410,106
|
|
20240830,132800,90650560,9410,9410,9410,9410,0
|
|
20240830,132700,90650560,9410,9410,9410,9410,0
|
|
20240830,132600,90650560,9410,9410,9410,9410,0
|
|
20240830,132500,90650560,9410,9410,9410,9410,0
|
|
20240830,132400,90650560,9410,9410,9410,9410,22
|
|
20240830,132300,90443540,9400,9400,9400,9400,0
|
|
20240830,132200,90443540,9400,9400,9400,9400,337
|
|
20240830,132100,87275740,9400,9400,9400,9400,0
|
|
20240830,132000,87275740,9400,9400,9400,9400,1
|
|
20240830,131900,87266340,9400,9400,9400,9400,0
|
|
20240830,131800,87266340,9400,9400,9400,9400,0
|
|
20240830,131700,87266340,9400,9400,9400,9400,0
|
|
20240830,131600,87266340,9400,9400,9400,9400,1
|
|
20240830,131500,87256940,9400,9400,9400,9400,0
|
|
20240830,131400,87256940,9400,9400,9400,9400,0
|
|
20240830,131300,87256940,9400,9390,9400,9380,213
|
|
20240830,131200,85257960,9400,9400,9400,9400,43
|
|
20240830,131100,84853760,9400,9400,9400,9400,0
|
|
20240830,131000,84853760,9400,9400,9400,9400,3
|
|
20240830,130900,84825560,9400,9400,9400,9400,0
|
|
20240830,130800,84825560,9400,9400,9400,9400,93
|
|
20240830,130700,83951360,9400,9400,9400,9400,0
|
|
20240830,130600,83951360,9400,9400,9400,9400,1
|
|
20240830,130500,83941960,9400,9400,9400,9400,2
|
|
20240830,130400,83923160,9400,9400,9400,9400,1
|
|
20240830,130300,83913760,9400,9400,9400,9400,20
|
|
20240830,130200,83725760,9400,9400,9400,9400,18
|
|
20240830,130100,83556560,9400,9400,9400,9400,0
|
|
20240830,130000,83556560,9400,9400,9400,9400,0
|
|
20240830,125900,83556560,9400,9400,9400,9400,0
|
|
20240830,125800,83556560,9400,9400,9400,9400,0
|
|
20240830,125700,83556560,9400,9400,9400,9400,0
|
|
20240830,125600,83556560,9400,9400,9400,9400,7
|
|
20240830,125500,83490760,9410,9410,9410,9410,1
|
|
20240830,125400,83481350,9410,9410,9410,9410,0
|
|
20240830,125300,83481350,9410,9410,9410,9410,1
|
|
20240830,125200,83471940,9410,9400,9410,9400,4
|
|
20240830,125100,83434310,9400,9400,9400,9390,11
|
|
20240830,125000,83330970,9410,9410,9420,9390,19
|
|
20240830,124900,83152360,9420,9420,9420,9420,0
|
|
20240830,124800,83152360,9420,9400,9420,9400,2
|
|
20240830,124700,83133540,9390,9400,9400,9390,2
|
|
20240830,124600,83114750,9380,9390,9390,9380,3
|
|
20240830,124500,83086600,9400,9400,9400,9400,1
|
|
20240830,124400,83077200,9390,9390,9400,9390,4
|
|
20240830,124300,83039620,9370,9400,9400,9370,514
|
|
20240830,124200,78218530,9400,9400,9400,9400,231
|
|
20240830,124100,76047130,9400,9400,9400,9400,0
|
|
20240830,124000,76047130,9400,9390,9400,9390,4
|
|
20240830,123900,76009560,9400,9400,9400,9400,0
|
|
20240830,123800,76009560,9400,9400,9400,9400,0
|
|
20240830,123700,76009560,9400,9400,9400,9400,0
|
|
20240830,123600,76009560,9400,9400,9400,9400,0
|
|
20240830,123500,76009560,9400,9400,9400,9400,0
|
|
20240830,123400,76009560,9400,9400,9400,9400,0
|
|
20240830,123300,76009560,9400,9400,9400,9400,0
|
|
20240830,123200,76009560,9400,9390,9400,9380,5
|
|
20240830,123100,75962610,9390,9390,9400,9390,29
|
|
20240830,123000,75690290,9390,9390,9390,9390,4
|
|
20240830,122900,75652730,9400,9400,9400,9400,10
|
|
20240830,122800,75558730,9400,9400,9400,9400,0
|
|
20240830,122700,75558730,9400,9390,9400,9390,5
|
|
20240830,122600,75511770,9390,9390,9390,9390,0
|
|
20240830,122500,75511770,9390,9390,9400,9390,13
|
|
20240830,122400,75389690,9390,9390,9400,9390,154
|
|
20240830,122300,73943610,9400,9400,9400,9400,1
|
|
20240830,122200,73934210,9400,9400,9400,9400,0
|
|
20240830,122100,73934210,9400,9400,9400,9400,0
|
|
20240830,122000,73934210,9400,9400,9400,9400,5
|
|
20240830,121900,73887210,9400,9400,9400,9400,2
|
|
20240830,121800,73868410,9400,9400,9400,9400,0
|
|
20240830,121700,73868410,9400,9400,9400,9400,0
|
|
20240830,121600,73868410,9400,9400,9400,9400,0
|
|
20240830,121500,73868410,9400,9400,9400,9400,1
|
|
20240830,121400,73859010,9390,9390,9390,9390,0
|
|
20240830,121300,73859010,9390,9390,9390,9390,0
|
|
20240830,121200,73859010,9390,9410,9410,9390,640
|
|
20240830,121100,67842110,9410,9410,9410,9410,0
|
|
20240830,121000,67842110,9410,9410,9410,9410,0
|
|
20240830,120900,67842110,9410,9410,9410,9410,0
|
|
20240830,120800,67842110,9410,9410,9410,9410,0
|
|
20240830,120700,67842110,9410,9410,9410,9410,0
|
|
20240830,120600,67842110,9410,9410,9410,9410,14
|
|
20240830,120500,67710370,9410,9410,9410,9410,10
|
|
20240830,120400,67616270,9420,9420,9420,9420,0
|
|
20240830,120300,67616270,9420,9420,9420,9420,0
|
|
20240830,120200,67616270,9420,9420,9420,9420,0
|
|
20240830,120100,67616270,9420,9420,9420,9420,0
|
|
20240830,120000,67616270,9420,9410,9420,9410,11
|
|
20240830,115900,67512750,9420,9420,9420,9420,0
|
|
20240830,115800,67512750,9420,9420,9420,9420,0
|
|
20240830,115700,67512750,9420,9410,9420,9410,129
|
|
20240830,115600,66298850,9420,9420,9420,9420,0
|
|
20240830,115500,66298850,9420,9420,9420,9420,0
|
|
20240830,115400,66298850,9420,9410,9420,9410,55
|
|
20240830,115300,65781290,9420,9420,9420,9420,0
|
|
20240830,115200,65781290,9420,9420,9420,9420,0
|
|
20240830,115100,65781290,9420,9420,9420,9420,0
|
|
20240830,115000,65781290,9420,9420,9420,9420,0
|
|
20240830,114900,65781290,9420,9420,9420,9420,0
|
|
20240830,114800,65781290,9420,9420,9420,9420,0
|
|
20240830,114700,65781290,9420,9420,9420,9420,0
|
|
20240830,114600,65781290,9420,9420,9420,9420,0
|
|
20240830,114500,65781290,9420,9420,9420,9420,5
|
|
20240830,114400,65734190,9420,9420,9420,9420,0
|
|
20240830,114300,65734190,9420,9410,9420,9410,28
|
|
20240830,114200,65470700,9420,9420,9420,9420,635
|
|
20240830,114100,59489000,9420,9420,9420,9420,142
|
|
20240830,114000,58151360,9430,9430,9430,9430,0
|
|
20240830,113900,58151360,9430,9430,9430,9430,0
|
|
20240830,113800,58151360,9430,9430,9430,9430,0
|
|
20240830,113700,58151360,9430,9430,9430,9430,0
|
|
20240830,113600,58151360,9430,9430,9430,9430,9
|
|
20240830,113500,58066490,9430,9430,9430,9430,11
|
|
20240830,113400,57962760,9420,9420,9420,9420,3
|
|
20240830,113300,57934500,9440,9440,9440,9440,2
|
|
20240830,113200,57915620,9440,9440,9440,9440,1
|
|
20240830,113100,57906180,9440,9440,9440,9440,0
|
|
20240830,113000,57906180,9440,9430,9440,9430,3
|
|
20240830,112900,57877880,9440,9440,9440,9440,0
|
|
20240830,112800,57877880,9440,9440,9440,9440,0
|
|
20240830,112700,57877880,9440,9440,9440,9440,0
|
|
20240830,112600,57877880,9440,9440,9440,9440,0
|
|
20240830,112500,57877880,9440,9440,9440,9440,0
|
|
20240830,112400,57877880,9440,9440,9440,9440,0
|
|
20240830,112300,57877880,9440,9440,9440,9440,0
|
|
20240830,112200,57877880,9440,9440,9440,9440,0
|
|
20240830,112100,57877880,9440,9440,9440,9440,0
|
|
20240830,112000,57877880,9440,9440,9440,9440,0
|
|
20240830,111900,57877880,9440,9440,9440,9440,0
|
|
20240830,111800,57877880,9440,9440,9440,9440,0
|
|
20240830,111700,57877880,9440,9440,9440,9440,0
|
|
20240830,111600,57877880,9440,9440,9440,9440,0
|
|
20240830,111500,57877880,9440,9440,9440,9440,0
|
|
20240830,111400,57877880,9440,9440,9440,9440,0
|
|
20240830,111300,57877880,9440,9440,9440,9440,0
|
|
20240830,111200,57877880,9440,9440,9440,9440,0
|
|
20240830,111100,57877880,9440,9440,9440,9440,0
|
|
20240830,111000,57877880,9440,9440,9440,9440,0
|
|
20240830,110900,57877880,9440,9440,9440,9440,0
|
|
20240830,110800,57877880,9440,9420,9440,9420,18
|
|
20240830,110700,57708240,9420,9440,9440,9420,465
|
|
20240830,110600,53327710,9430,9430,9430,9430,2
|
|
20240830,110500,53308850,9440,9440,9440,9440,1
|
|
20240830,110400,53299410,9430,9430,9430,9430,10
|
|
20240830,110300,53205110,9430,9430,9430,9430,3
|
|
20240830,110200,53176820,9430,9430,9430,9430,5
|
|
20240830,110100,53129670,9440,9440,9440,9440,0
|
|
20240830,110000,53129670,9440,9440,9440,9440,0
|
|
20240830,105900,53129670,9440,9440,9440,9440,1
|
|
20240830,105800,53120230,9440,9440,9440,9440,0
|
|
20240830,105700,53120230,9440,9440,9440,9440,0
|
|
20240830,105600,53120230,9440,9440,9440,9440,0
|
|
20240830,105500,53120230,9440,9440,9440,9440,0
|
|
20240830,105400,53120230,9440,9440,9440,9440,0
|
|
20240830,105300,53120230,9440,9440,9440,9440,0
|
|
20240830,105200,53120230,9440,9440,9440,9440,0
|
|
20240830,105100,53120230,9440,9440,9440,9440,0
|
|
20240830,105000,53120230,9440,9430,9440,9430,21
|
|
20240830,104900,52922190,9440,9440,9440,9440,0
|
|
20240830,104800,52922190,9440,9440,9440,9440,306
|
|
20240830,104700,50033550,9440,9440,9440,9440,0
|
|
20240830,104600,50033550,9440,9440,9440,9440,0
|
|
20240830,104500,50033550,9440,9440,9440,9440,0
|
|
20240830,104400,50033550,9440,9440,9440,9440,0
|
|
20240830,104300,50033550,9440,9440,9440,9440,10
|
|
20240830,104200,49939150,9440,9440,9440,9440,300
|
|
20240830,104100,47107150,9440,9440,9440,9440,0
|
|
20240830,104000,47107150,9440,9440,9440,9440,0
|
|
20240830,103900,47107150,9440,9440,9440,9440,0
|
|
20240830,103800,47107150,9440,9440,9440,9440,1
|
|
20240830,103700,47097710,9430,9430,9430,9430,12
|
|
20240830,103600,46984550,9440,9440,9440,9440,0
|
|
20240830,103500,46984550,9440,9440,9440,9440,0
|
|
20240830,103400,46984550,9440,9440,9440,9440,0
|
|
20240830,103300,46984550,9440,9440,9440,9440,0
|
|
20240830,103200,46984550,9440,9440,9440,9440,75
|
|
20240830,103100,46276550,9440,9440,9440,9440,0
|
|
20240830,103000,46276550,9440,9440,9440,9440,0
|
|
20240830,102900,46276550,9440,9440,9440,9440,54
|
|
20240830,102800,45766790,9440,9440,9440,9440,1
|
|
20240830,102700,45757350,9430,9430,9430,9430,0
|
|
20240830,102600,45757350,9430,9440,9440,9430,26
|
|
20240830,102500,45512160,9440,9440,9440,9440,0
|
|
20240830,102400,45512160,9440,9440,9440,9440,4
|
|
20240830,102300,45474400,9440,9440,9440,9440,0
|
|
20240830,102200,45474400,9440,9440,9440,9440,0
|
|
20240830,102100,45474400,9440,9440,9440,9440,0
|
|
20240830,102000,45474400,9440,9440,9440,9440,0
|
|
20240830,101900,45474400,9440,9440,9440,9440,0
|
|
20240830,101800,45474400,9440,9440,9440,9440,1
|
|
20240830,101700,45464960,9430,9430,9430,9430,0
|
|
20240830,101600,45464960,9430,9430,9430,9430,3
|
|
20240830,101500,45436670,9430,9430,9430,9430,0
|
|
20240830,101400,45436670,9430,9430,9430,9430,0
|
|
20240830,101300,45436670,9430,9430,9430,9430,15
|
|
20240830,101200,45295220,9430,9430,9430,9430,0
|
|
20240830,101100,45295220,9430,9430,9430,9430,0
|
|
20240830,101000,45295220,9430,9430,9430,9430,20
|
|
20240830,100900,45106620,9430,9430,9430,9430,0
|
|
20240830,100800,45106620,9430,9430,9430,9430,0
|
|
20240830,100700,45106620,9430,9430,9430,9430,0
|
|
20240830,100600,45106620,9430,9430,9430,9430,2
|
|
20240830,100500,45087760,9440,9440,9440,9440,1
|
|
20240830,100400,45078320,9440,9440,9440,9440,36
|
|
20240830,100300,44738480,9440,9430,9440,9430,23
|
|
20240830,100200,44521380,9430,9430,9430,9430,1
|
|
20240830,100100,44511950,9430,9430,9430,9430,0
|
|
20240830,100000,44511950,9430,9430,9430,9430,0
|
|
20240830,095900,44511950,9430,9430,9430,9430,1
|
|
20240830,095800,44502520,9440,9430,9440,9430,3
|
|
20240830,095700,44474210,9440,9430,9440,9430,8
|
|
20240830,095600,44398750,9430,9430,9430,9430,0
|
|
20240830,095500,44398750,9430,9430,9430,9430,3
|
|
20240830,095400,44370460,9440,9440,9440,9440,0
|
|
20240830,095300,44370460,9440,9440,9440,9440,0
|
|
20240830,095200,44370460,9440,9440,9440,9440,0
|
|
20240830,095100,44370460,9440,9440,9440,9440,0
|
|
20240830,095000,44370460,9440,9440,9440,9440,0
|
|
20240830,094900,44370460,9440,9440,9440,9440,0
|
|
20240830,094800,44370460,9440,9440,9440,9440,2
|
|
20240830,094700,44351580,9440,9440,9440,9440,0
|
|
20240830,094600,44351580,9440,9440,9440,9440,0
|
|
20240830,094500,44351580,9440,9440,9440,9440,26
|
|
20240830,094400,44106140,9440,9440,9440,9440,7
|
|
20240830,094300,44040060,9440,9440,9440,9440,1
|
|
20240830,094200,44030620,9450,9450,9450,9440,4
|
|
20240830,094100,43992840,9440,9440,9440,9440,5
|
|
20240830,094000,43945640,9450,9440,9450,9440,8
|
|
20240830,093900,43870090,9440,9450,9450,9440,8
|
|
20240830,093800,43794540,9420,9430,9440,9420,38
|
|
20240830,093700,43436450,9440,9440,9440,9440,1
|
|
20240830,093600,43427010,9460,9460,9460,9460,0
|
|
20240830,093500,43427010,9460,9460,9460,9460,0
|
|
20240830,093400,43427010,9460,9460,9460,9460,0
|
|
20240830,093300,43427010,9460,9440,9460,9440,6
|
|
20240830,093200,43370330,9460,9460,9460,9460,0
|
|
20240830,093100,43370330,9460,9440,9460,9440,2
|
|
20240830,093000,43351430,9470,9470,9470,9470,0
|
|
20240830,092900,43351430,9470,9470,9470,9470,0
|
|
20240830,092800,43351430,9470,9470,9470,9470,0
|
|
20240830,092700,43351430,9470,9470,9470,9470,0
|
|
20240830,092600,43351430,9470,9470,9470,9470,0
|
|
20240830,092500,43351430,9470,9470,9470,9470,0
|
|
20240830,092400,43351430,9470,9450,9470,9450,36
|
|
20240830,092300,43010560,9470,9470,9470,9470,0
|
|
20240830,092200,43010560,9470,9470,9470,9470,0
|
|
20240830,092100,43010560,9470,9470,9470,9470,2
|
|
20240830,092000,42991620,9410,9420,9420,9410,77
|
|
20240830,091900,42266730,9480,9480,9480,9480,0
|
|
20240830,091800,42266730,9480,9480,9480,9480,1
|
|
20240830,091700,42257250,9480,9480,9480,9480,0
|
|
20240830,091600,42257250,9480,9480,9480,9480,0
|
|
20240830,091500,42257250,9480,9390,9480,9390,838
|
|
20240830,091400,34365850,9410,9410,9410,9390,2792
|
|
20240830,091300,8127040,9420,9460,9470,9420,774
|
|
20240830,091200,818960,9440,9440,9440,9440,0
|
|
20240830,091100,818960,9440,9420,9440,9420,5
|
|
20240830,091000,771840,9470,9470,9470,9470,0
|
|
20240830,090900,771840,9470,9470,9470,9470,0
|
|
20240830,090800,771840,9470,9470,9470,9470,0
|
|
20240830,090700,771840,9470,9470,9470,9470,0
|
|
20240830,090600,771840,9470,9460,9470,9460,3
|
|
20240830,090500,743450,9470,9470,9470,9470,0
|
|
20240830,090400,743450,9470,9470,9470,9470,0
|
|
20240830,090300,743450,9470,9470,9470,9470,0
|
|
20240830,090200,743450,9470,9470,9470,9470,0
|
|
20240830,090100,743450,9470,9470,9470,9470,1
|
|
20240830,090000,733980,9410,9410,9410,9410,78
|