597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185400,76497830,6450,6450,6450,6450,228
|
|
20240830,185300,76497830,6450,6450,6450,6450,0
|
|
20240830,185200,76497830,6450,6450,6450,6450,0
|
|
20240830,185100,76497830,6450,6450,6450,6450,0
|
|
20240830,185000,76497830,6450,6450,6450,6450,0
|
|
20240830,184900,76497830,6450,6450,6450,6450,0
|
|
20240830,184800,76497830,6450,6450,6450,6450,0
|
|
20240830,184700,76497830,6450,6450,6450,6450,0
|
|
20240830,184600,76497830,6450,6450,6450,6450,0
|
|
20240830,184500,76497830,6450,6450,6450,6450,0
|
|
20240830,184400,76497830,6450,6450,6450,6450,0
|
|
20240830,184300,76497830,6450,6450,6450,6450,0
|
|
20240830,184200,76497830,6450,6450,6450,6450,0
|
|
20240830,184100,76497830,6450,6450,6450,6450,0
|
|
20240830,184000,76497830,6450,6450,6450,6450,0
|
|
20240830,183900,76497830,6450,6450,6450,6450,0
|
|
20240830,183800,76497830,6450,6450,6450,6450,0
|
|
20240830,183700,76497830,6450,6450,6450,6450,0
|
|
20240830,183600,76497830,6450,6450,6450,6450,0
|
|
20240830,183500,76497830,6450,6450,6450,6450,0
|
|
20240830,183400,76497830,6450,6450,6450,6450,0
|
|
20240830,183300,76497830,6450,6450,6450,6450,0
|
|
20240830,183200,76497830,6450,6450,6450,6450,0
|
|
20240830,183100,76497830,6450,6450,6450,6450,0
|
|
20240830,183000,76497830,6450,6450,6450,6450,0
|
|
20240830,182900,76497830,6450,6450,6450,6450,0
|
|
20240830,182800,76497830,6450,6450,6450,6450,0
|
|
20240830,182700,76497830,6450,6450,6450,6450,0
|
|
20240830,182600,76497830,6450,6450,6450,6450,0
|
|
20240830,182500,76497830,6450,6450,6450,6450,0
|
|
20240830,182400,76497830,6450,6450,6450,6450,228
|
|
20240830,182300,76497830,6450,6450,6450,6450,0
|
|
20240830,182200,76497830,6450,6450,6450,6450,0
|
|
20240830,182100,76497830,6450,6450,6450,6450,0
|
|
20240830,182000,76497830,6450,6450,6450,6450,0
|
|
20240830,181900,76497830,6450,6450,6450,6450,0
|
|
20240830,181800,76497830,6450,6450,6450,6450,0
|
|
20240830,181700,76497830,6450,6450,6450,6450,0
|
|
20240830,181600,76497830,6450,6450,6450,6450,0
|
|
20240830,181500,76497830,6450,6450,6450,6450,0
|
|
20240830,181400,76497830,6450,6450,6450,6450,0
|
|
20240830,181300,76497830,6450,6450,6450,6450,0
|
|
20240830,181200,76497830,6450,6450,6450,6450,0
|
|
20240830,181100,76497830,6450,6450,6450,6450,0
|
|
20240830,181000,76497830,6450,6450,6450,6450,0
|
|
20240830,180900,76497830,6450,6450,6450,6450,0
|
|
20240830,180800,76497830,6450,6450,6450,6450,0
|
|
20240830,180700,76497830,6450,6450,6450,6450,0
|
|
20240830,180600,76497830,6450,6450,6450,6450,0
|
|
20240830,180500,76497830,6450,6450,6450,6450,0
|
|
20240830,180400,76497830,6450,6450,6450,6450,0
|
|
20240830,180300,76497830,6450,6450,6450,6450,0
|
|
20240830,180200,76497830,6450,6450,6450,6450,0
|
|
20240830,180100,76497830,6450,6450,6450,6450,0
|
|
20240830,180000,76497830,6450,6450,6450,6450,0
|
|
20240830,175900,76497830,6450,6450,6450,6450,0
|
|
20240830,175800,76497830,6450,6450,6450,6450,0
|
|
20240830,175700,76497830,6450,6450,6450,6450,0
|
|
20240830,175600,76497830,6450,6450,6450,6450,0
|
|
20240830,175500,76497830,6450,6450,6450,6450,0
|
|
20240830,175400,76497830,6450,6450,6450,6450,228
|
|
20240830,175300,76497830,6450,6450,6450,6450,0
|
|
20240830,175200,76497830,6450,6450,6450,6450,0
|
|
20240830,175100,76497830,6450,6450,6450,6450,0
|
|
20240830,175000,76497830,6450,6450,6450,6450,0
|
|
20240830,174900,76497830,6450,6450,6450,6450,0
|
|
20240830,174800,76497830,6450,6450,6450,6450,0
|
|
20240830,174700,76497830,6450,6450,6450,6450,0
|
|
20240830,174600,76497830,6450,6450,6450,6450,0
|
|
20240830,174500,76497830,6450,6450,6450,6450,0
|
|
20240830,174400,76497830,6450,6450,6450,6450,0
|
|
20240830,174300,76497830,6450,6450,6450,6450,0
|
|
20240830,174200,76497830,6450,6450,6450,6450,0
|
|
20240830,174100,76497830,6450,6450,6450,6450,0
|
|
20240830,174000,76497830,6450,6450,6450,6450,0
|
|
20240830,173900,76497830,6450,6450,6450,6450,0
|
|
20240830,173800,76497830,6450,6450,6450,6450,0
|
|
20240830,173700,76497830,6450,6450,6450,6450,0
|
|
20240830,173600,76497830,6450,6450,6450,6450,0
|
|
20240830,173500,76497830,6450,6450,6450,6450,0
|
|
20240830,173400,76497830,6450,6450,6450,6450,0
|
|
20240830,173300,76497830,6450,6450,6450,6450,0
|
|
20240830,173200,76497830,6450,6450,6450,6450,0
|
|
20240830,173100,76497830,6450,6450,6450,6450,0
|
|
20240830,173000,76497830,6450,6450,6450,6450,0
|
|
20240830,172900,76497830,6450,6450,6450,6450,0
|
|
20240830,172800,76497830,6450,6450,6450,6450,0
|
|
20240830,172700,76497830,6450,6450,6450,6450,0
|
|
20240830,172600,76497830,6450,6450,6450,6450,0
|
|
20240830,172500,76497830,6450,6450,6450,6450,0
|
|
20240830,172400,76497830,6450,6450,6450,6450,228
|
|
20240830,172300,76497830,6450,6450,6450,6450,0
|
|
20240830,172200,76497830,6450,6450,6450,6450,0
|
|
20240830,172100,76497830,6450,6450,6450,6450,0
|
|
20240830,172000,76497830,6450,6450,6450,6450,0
|
|
20240830,171900,76497830,6450,6450,6450,6450,0
|
|
20240830,171800,76497830,6450,6450,6450,6450,0
|
|
20240830,171700,76497830,6450,6450,6450,6450,0
|
|
20240830,171600,76497830,6450,6450,6450,6450,0
|
|
20240830,171500,76497830,6450,6450,6450,6450,0
|
|
20240830,171400,76497830,6450,6450,6450,6450,0
|
|
20240830,171300,76497830,6450,6450,6450,6450,0
|
|
20240830,171200,76497830,6450,6450,6450,6450,0
|
|
20240830,171100,76497830,6450,6450,6450,6450,0
|
|
20240830,171000,76497830,6450,6450,6450,6450,0
|
|
20240830,170900,76497830,6450,6450,6450,6450,0
|
|
20240830,170800,76497830,6450,6450,6450,6450,0
|
|
20240830,170700,76497830,6450,6450,6450,6450,0
|
|
20240830,170600,76497830,6450,6450,6450,6450,0
|
|
20240830,170500,76497830,6450,6450,6450,6450,0
|
|
20240830,170400,76497830,6450,6450,6450,6450,0
|
|
20240830,170300,76497830,6450,6450,6450,6450,0
|
|
20240830,170200,76497830,6450,6450,6450,6450,0
|
|
20240830,170100,76497830,6450,6450,6450,6450,0
|
|
20240830,170000,76497830,6450,6450,6450,6450,0
|
|
20240830,165900,76497830,6450,6450,6450,6450,0
|
|
20240830,165800,76497830,6450,6450,6450,6450,0
|
|
20240830,165700,76497830,6450,6450,6450,6450,0
|
|
20240830,165600,76497830,6450,6450,6450,6450,0
|
|
20240830,165500,76497830,6450,6450,6450,6450,0
|
|
20240830,165400,76497830,6450,6450,6450,6450,228
|
|
20240830,165300,76497830,6450,6450,6450,6450,0
|
|
20240830,165200,76497830,6450,6450,6450,6450,0
|
|
20240830,165100,76497830,6450,6450,6450,6450,0
|
|
20240830,165000,76497830,6450,6450,6450,6450,0
|
|
20240830,164900,76497830,6450,6450,6450,6450,0
|
|
20240830,164800,76497830,6450,6450,6450,6450,0
|
|
20240830,164700,76497830,6450,6450,6450,6450,0
|
|
20240830,164600,76497830,6450,6450,6450,6450,0
|
|
20240830,164500,76497830,6450,6450,6450,6450,0
|
|
20240830,164400,76497830,6450,6450,6450,6450,0
|
|
20240830,164300,76497830,6450,6450,6450,6450,0
|
|
20240830,164200,76497830,6450,6450,6450,6450,0
|
|
20240830,164100,76497830,6450,6450,6450,6450,0
|
|
20240830,164000,76497830,6450,6450,6450,6450,0
|
|
20240830,163900,76497830,6450,6450,6450,6450,0
|
|
20240830,163800,76497830,6450,6450,6450,6450,0
|
|
20240830,163700,76497830,6450,6450,6450,6450,0
|
|
20240830,163600,76497830,6450,6450,6450,6450,0
|
|
20240830,163500,76497830,6450,6450,6450,6450,0
|
|
20240830,163400,76497830,6450,6450,6450,6450,0
|
|
20240830,163300,76497830,6450,6450,6450,6450,0
|
|
20240830,163200,76497830,6450,6450,6450,6450,0
|
|
20240830,163100,76497830,6450,6450,6450,6450,0
|
|
20240830,163000,76497830,6450,6450,6450,6450,0
|
|
20240830,162900,76497830,6450,6450,6450,6450,0
|
|
20240830,162800,76497830,6450,6450,6450,6450,0
|
|
20240830,162700,76497830,6450,6450,6450,6450,0
|
|
20240830,162600,76497830,6450,6450,6450,6450,0
|
|
20240830,162500,76497830,6450,6450,6450,6450,0
|
|
20240830,162400,76497830,6450,6450,6450,6450,228
|
|
20240830,162300,76497830,6450,6450,6450,6450,0
|
|
20240830,162200,76497830,6450,6450,6450,6450,0
|
|
20240830,162100,76497830,6450,6450,6450,6450,0
|
|
20240830,162000,76497830,6450,6450,6450,6450,0
|
|
20240830,161900,76497830,6450,6450,6450,6450,0
|
|
20240830,161800,76497830,6450,6450,6450,6450,0
|
|
20240830,161700,76497830,6450,6450,6450,6450,0
|
|
20240830,161600,76497830,6450,6450,6450,6450,0
|
|
20240830,161500,76497830,6450,6450,6450,6450,0
|
|
20240830,161400,76497830,6450,6450,6450,6450,0
|
|
20240830,161300,76497830,6450,6450,6450,6450,0
|
|
20240830,161200,76497830,6450,6450,6450,6450,0
|
|
20240830,161100,76497830,6450,6450,6450,6450,0
|
|
20240830,161000,76497830,6450,6450,6450,6450,0
|
|
20240830,160900,76497830,6450,6450,6450,6450,0
|
|
20240830,160800,76497830,6450,6450,6450,6450,0
|
|
20240830,160700,76497830,6450,6450,6450,6450,0
|
|
20240830,160600,76497830,6450,6450,6450,6450,0
|
|
20240830,160500,76497830,6450,6450,6450,6450,0
|
|
20240830,160400,76497830,6450,6450,6450,6450,0
|
|
20240830,160300,76497830,6450,6450,6450,6450,0
|
|
20240830,160200,76497830,6450,6450,6450,6450,0
|
|
20240830,160100,76497830,6450,6450,6450,6450,0
|
|
20240830,160000,76497830,6450,6450,6450,6450,0
|
|
20240830,155900,76497830,6450,6450,6450,6450,0
|
|
20240830,155800,76497830,6450,6450,6450,6450,0
|
|
20240830,155700,76497830,6450,6450,6450,6450,0
|
|
20240830,155600,76497830,6450,6450,6450,6450,0
|
|
20240830,155500,76497830,6450,6450,6450,6450,0
|
|
20240830,155400,76497830,6450,6450,6450,6450,228
|
|
20240830,155300,76497830,6450,6450,6450,6450,0
|
|
20240830,155200,76497830,6450,6450,6450,6450,0
|
|
20240830,155100,76497830,6450,6450,6450,6450,0
|
|
20240830,155000,76497830,6450,6450,6450,6450,0
|
|
20240830,154900,76497830,6450,6450,6450,6450,0
|
|
20240830,154800,76497830,6450,6450,6450,6450,0
|
|
20240830,154700,76497830,6450,6450,6450,6450,0
|
|
20240830,154600,76497830,6450,6450,6450,6450,0
|
|
20240830,154500,76497830,6450,6450,6450,6450,0
|
|
20240830,154400,76497830,6450,6450,6450,6450,0
|
|
20240830,154300,76497830,6450,6450,6450,6450,0
|
|
20240830,154200,76497830,6450,6450,6450,6450,0
|
|
20240830,154100,76497830,6450,6450,6450,6450,0
|
|
20240830,154000,76497830,6450,6450,6450,6450,0
|
|
20240830,153900,76497830,6450,6450,6450,6450,0
|
|
20240830,153800,76497830,6450,6450,6450,6450,0
|
|
20240830,153700,76497830,6450,6450,6450,6450,0
|
|
20240830,153600,76497830,6450,6450,6450,6450,0
|
|
20240830,153500,76497830,6450,6450,6450,6450,0
|
|
20240830,153400,76497830,6450,6450,6450,6450,0
|
|
20240830,153300,76497830,6450,6450,6450,6450,0
|
|
20240830,153200,76497830,6450,6450,6450,6450,0
|
|
20240830,153100,76497830,6450,6450,6450,6450,0
|
|
20240830,153000,76497830,6450,6450,6450,6450,228
|
|
20240830,152900,75027230,6400,6400,6400,6400,0
|
|
20240830,152800,75027230,6400,6400,6400,6400,0
|
|
20240830,152700,75027230,6400,6400,6400,6400,0
|
|
20240830,152600,75027230,6400,6400,6400,6400,0
|
|
20240830,152500,75027230,6400,6400,6400,6400,0
|
|
20240830,152400,75027230,6400,6400,6400,6400,0
|
|
20240830,152300,75027230,6400,6400,6400,6400,0
|
|
20240830,152200,75027230,6400,6400,6400,6400,0
|
|
20240830,152100,75027230,6400,6400,6400,6400,0
|
|
20240830,152000,75027230,6400,6400,6400,6400,0
|
|
20240830,151900,75027230,6400,6420,6420,6400,27
|
|
20240830,151800,74854340,6460,6460,6460,6460,0
|
|
20240830,151700,74854340,6460,6460,6460,6460,0
|
|
20240830,151600,74854340,6460,6460,6460,6460,0
|
|
20240830,151500,74854340,6460,6460,6460,6460,0
|
|
20240830,151400,74854340,6460,6460,6460,6460,0
|
|
20240830,151300,74854340,6460,6460,6460,6460,0
|
|
20240830,151200,74854340,6460,6460,6460,6460,0
|
|
20240830,151100,74854340,6460,6460,6460,6460,0
|
|
20240830,151000,74854340,6460,6460,6460,6460,0
|
|
20240830,150900,74854340,6460,6460,6460,6460,578
|
|
20240830,150800,71120460,6470,6470,6470,6470,0
|
|
20240830,150700,71120460,6470,6470,6470,6470,0
|
|
20240830,150600,71120460,6470,6470,6470,6470,0
|
|
20240830,150500,71120460,6470,6470,6470,6470,0
|
|
20240830,150400,71120460,6470,6470,6470,6470,0
|
|
20240830,150300,71120460,6470,6470,6470,6470,0
|
|
20240830,150200,71120460,6470,6470,6470,6470,0
|
|
20240830,150100,71120460,6470,6470,6470,6470,0
|
|
20240830,150000,71120460,6470,6470,6470,6470,0
|
|
20240830,145900,71120460,6470,6470,6470,6470,0
|
|
20240830,145800,71120460,6470,6470,6470,6470,40
|
|
20240830,145700,70861660,6470,6470,6470,6470,0
|
|
20240830,145600,70861660,6470,6450,6470,6450,13
|
|
20240830,145500,70777650,6420,6420,6420,6420,0
|
|
20240830,145400,70777650,6420,6420,6420,6420,0
|
|
20240830,145300,70777650,6420,6420,6420,6420,0
|
|
20240830,145200,70777650,6420,6420,6420,6420,0
|
|
20240830,145100,70777650,6420,6420,6420,6420,24
|
|
20240830,145000,70623570,6450,6450,6450,6450,0
|
|
20240830,144900,70623570,6450,6450,6450,6450,0
|
|
20240830,144800,70623570,6450,6450,6450,6450,0
|
|
20240830,144700,70623570,6450,6450,6450,6450,0
|
|
20240830,144600,70623570,6450,6450,6450,6450,0
|
|
20240830,144500,70623570,6450,6450,6450,6450,0
|
|
20240830,144400,70623570,6450,6450,6450,6450,0
|
|
20240830,144300,70623570,6450,6450,6450,6450,0
|
|
20240830,144200,70623570,6450,6430,6450,6430,13
|
|
20240830,144100,70539800,6450,6450,6450,6450,0
|
|
20240830,144000,70539800,6450,6450,6450,6450,0
|
|
20240830,143900,70539800,6450,6450,6450,6450,0
|
|
20240830,143800,70539800,6450,6450,6450,6450,25
|
|
20240830,143700,70378550,6450,6450,6450,6450,2
|
|
20240830,143600,70365650,6470,6400,6470,6400,15
|
|
20240830,143500,70269330,6520,6430,6520,6430,95
|
|
20240830,143400,69653520,6390,6400,6400,6390,100
|
|
20240830,143300,69014410,6400,6400,6400,6400,0
|
|
20240830,143200,69014410,6400,6400,6400,6400,0
|
|
20240830,143100,69014410,6400,6400,6400,6400,2
|
|
20240830,143000,69001610,6430,6430,6430,6430,0
|
|
20240830,142900,69001610,6430,6430,6430,6430,0
|
|
20240830,142800,69001610,6430,6430,6430,6430,0
|
|
20240830,142700,69001610,6430,6430,6430,6430,2
|
|
20240830,142600,68988750,6420,6420,6420,6420,0
|
|
20240830,142500,68988750,6420,6420,6420,6420,0
|
|
20240830,142400,68988750,6420,6420,6420,6420,4
|
|
20240830,142300,68963070,6470,6470,6470,6470,2
|
|
20240830,142200,68950130,6410,6440,6530,6410,52
|
|
20240830,142100,68611970,6390,6390,6390,6390,50
|
|
20240830,142000,68292470,6390,6390,6390,6390,0
|
|
20240830,141900,68292470,6390,6390,6390,6390,0
|
|
20240830,141800,68292470,6390,6400,6400,6390,50
|
|
20240830,141700,67972900,6390,6410,6410,6390,156
|
|
20240830,141600,66973120,6390,6390,6390,6390,0
|
|
20240830,141500,66973120,6390,6390,6390,6390,0
|
|
20240830,141400,66973120,6390,6390,6390,6390,1
|
|
20240830,141300,66966730,6410,6410,6410,6410,0
|
|
20240830,141200,66966730,6410,6410,6410,6410,0
|
|
20240830,141100,66966730,6410,6410,6410,6410,0
|
|
20240830,141000,66966730,6410,6410,6410,6410,0
|
|
20240830,140900,66966730,6410,6410,6410,6410,0
|
|
20240830,140800,66966730,6410,6410,6410,6410,0
|
|
20240830,140700,66966730,6410,6410,6410,6410,0
|
|
20240830,140600,66966730,6410,6410,6410,6410,0
|
|
20240830,140500,66966730,6410,6410,6410,6410,0
|
|
20240830,140400,66966730,6410,6410,6410,6410,0
|
|
20240830,140300,66966730,6410,6410,6410,6410,0
|
|
20240830,140200,66966730,6410,6410,6410,6410,0
|
|
20240830,140100,66966730,6410,6410,6410,6410,0
|
|
20240830,140000,66966730,6410,6410,6410,6410,0
|
|
20240830,135900,66966730,6410,6410,6410,6410,0
|
|
20240830,135800,66966730,6410,6410,6410,6410,0
|
|
20240830,135700,66966730,6410,6410,6410,6410,0
|
|
20240830,135600,66966730,6410,6410,6410,6410,0
|
|
20240830,135500,66966730,6410,6410,6410,6410,0
|
|
20240830,135400,66966730,6410,6410,6410,6410,0
|
|
20240830,135300,66966730,6410,6410,6410,6410,0
|
|
20240830,135200,66966730,6410,6410,6410,6410,0
|
|
20240830,135100,66966730,6410,6410,6410,6410,0
|
|
20240830,135000,66966730,6410,6410,6410,6410,0
|
|
20240830,134900,66966730,6410,6410,6410,6410,0
|
|
20240830,134800,66966730,6410,6410,6410,6410,0
|
|
20240830,134700,66966730,6410,6410,6410,6410,2
|
|
20240830,134600,66953910,6410,6410,6410,6410,0
|
|
20240830,134500,66953910,6410,6410,6410,6410,0
|
|
20240830,134400,66953910,6410,6410,6410,6410,0
|
|
20240830,134300,66953910,6410,6410,6410,6410,0
|
|
20240830,134200,66953910,6410,6410,6410,6410,0
|
|
20240830,134100,66953910,6410,6410,6410,6410,0
|
|
20240830,134000,66953910,6410,6410,6410,6410,0
|
|
20240830,133900,66953910,6410,6410,6410,6410,0
|
|
20240830,133800,66953910,6410,6410,6410,6410,0
|
|
20240830,133700,66953910,6410,6410,6410,6410,0
|
|
20240830,133600,66953910,6410,6410,6410,6410,0
|
|
20240830,133500,66953910,6410,6410,6410,6410,0
|
|
20240830,133400,66953910,6410,6400,6410,6400,4
|
|
20240830,133300,66928290,6410,6400,6410,6400,70
|
|
20240830,133200,66480280,6390,6390,6390,6390,0
|
|
20240830,133100,66480280,6390,6390,6390,6390,0
|
|
20240830,133000,66480280,6390,6390,6390,6390,0
|
|
20240830,132900,66480280,6390,6390,6390,6390,0
|
|
20240830,132800,66480280,6390,6390,6390,6390,0
|
|
20240830,132700,66480280,6390,6390,6390,6390,0
|
|
20240830,132600,66480280,6390,6390,6390,6390,0
|
|
20240830,132500,66480280,6390,6390,6390,6390,0
|
|
20240830,132400,66480280,6390,6390,6390,6390,0
|
|
20240830,132300,66480280,6390,6390,6390,6390,0
|
|
20240830,132200,66480280,6390,6390,6390,6390,0
|
|
20240830,132100,66480280,6390,6390,6390,6390,0
|
|
20240830,132000,66480280,6390,6390,6390,6390,0
|
|
20240830,131900,66480280,6390,6390,6390,6390,0
|
|
20240830,131800,66480280,6390,6390,6390,6390,0
|
|
20240830,131700,66480280,6390,6390,6390,6390,0
|
|
20240830,131600,66480280,6390,6390,6390,6390,0
|
|
20240830,131500,66480280,6390,6390,6390,6390,0
|
|
20240830,131400,66480280,6390,6390,6390,6390,74
|
|
20240830,131300,66007420,6370,6370,6370,6370,0
|
|
20240830,131200,66007420,6370,6370,6370,6370,0
|
|
20240830,131100,66007420,6370,6370,6370,6370,0
|
|
20240830,131000,66007420,6370,6370,6370,6370,0
|
|
20240830,130900,66007420,6370,6370,6370,6370,0
|
|
20240830,130800,66007420,6370,6370,6370,6370,0
|
|
20240830,130700,66007420,6370,6370,6370,6370,0
|
|
20240830,130600,66007420,6370,6370,6370,6370,0
|
|
20240830,130500,66007420,6370,6370,6370,6370,0
|
|
20240830,130400,66007420,6370,6370,6370,6370,0
|
|
20240830,130300,66007420,6370,6370,6370,6370,0
|
|
20240830,130200,66007420,6370,6370,6370,6370,0
|
|
20240830,130100,66007420,6370,6370,6370,6370,0
|
|
20240830,130000,66007420,6370,6370,6370,6370,0
|
|
20240830,125900,66007420,6370,6370,6370,6370,0
|
|
20240830,125800,66007420,6370,6370,6370,6370,0
|
|
20240830,125700,66007420,6370,6370,6370,6370,0
|
|
20240830,125600,66007420,6370,6370,6370,6370,0
|
|
20240830,125500,66007420,6370,6370,6370,6370,0
|
|
20240830,125400,66007420,6370,6370,6370,6370,0
|
|
20240830,125300,66007420,6370,6370,6370,6370,0
|
|
20240830,125200,66007420,6370,6370,6370,6370,0
|
|
20240830,125100,66007420,6370,6370,6370,6370,0
|
|
20240830,125000,66007420,6370,6370,6370,6370,0
|
|
20240830,124900,66007420,6370,6370,6370,6370,0
|
|
20240830,124800,66007420,6370,6370,6370,6370,0
|
|
20240830,124700,66007420,6370,6370,6370,6370,0
|
|
20240830,124600,66007420,6370,6370,6370,6370,0
|
|
20240830,124500,66007420,6370,6370,6370,6370,0
|
|
20240830,124400,66007420,6370,6370,6370,6370,0
|
|
20240830,124300,66007420,6370,6370,6370,6370,0
|
|
20240830,124200,66007420,6370,6370,6370,6370,0
|
|
20240830,124100,66007420,6370,6370,6370,6370,0
|
|
20240830,124000,66007420,6370,6370,6370,6370,0
|
|
20240830,123900,66007420,6370,6370,6370,6370,0
|
|
20240830,123800,66007420,6370,6370,6370,6370,0
|
|
20240830,123700,66007420,6370,6370,6370,6370,0
|
|
20240830,123600,66007420,6370,6370,6370,6370,0
|
|
20240830,123500,66007420,6370,6370,6370,6370,0
|
|
20240830,123400,66007420,6370,6370,6370,6370,0
|
|
20240830,123300,66007420,6370,6370,6370,6370,0
|
|
20240830,123200,66007420,6370,6370,6370,6370,0
|
|
20240830,123100,66007420,6370,6370,6370,6370,0
|
|
20240830,123000,66007420,6370,6370,6370,6370,0
|
|
20240830,122900,66007420,6370,6370,6370,6370,0
|
|
20240830,122800,66007420,6370,6370,6370,6370,0
|
|
20240830,122700,66007420,6370,6370,6370,6370,0
|
|
20240830,122600,66007420,6370,6370,6370,6370,0
|
|
20240830,122500,66007420,6370,6370,6370,6370,0
|
|
20240830,122400,66007420,6370,6370,6370,6370,0
|
|
20240830,122300,66007420,6370,6370,6370,6370,0
|
|
20240830,122200,66007420,6370,6370,6370,6370,0
|
|
20240830,122100,66007420,6370,6370,6370,6370,0
|
|
20240830,122000,66007420,6370,6400,6400,6370,3
|
|
20240830,121900,65988250,6370,6400,6400,6370,6
|
|
20240830,121800,65949910,6370,6370,6370,6370,2
|
|
20240830,121700,65937170,6390,6390,6390,6390,0
|
|
20240830,121600,65937170,6390,6390,6390,6390,0
|
|
20240830,121500,65937170,6390,6390,6390,6390,0
|
|
20240830,121400,65937170,6390,6380,6390,6370,593
|
|
20240830,121300,62149060,6380,6380,6380,6380,3
|
|
20240830,121200,62129920,6380,6380,6380,6380,0
|
|
20240830,121100,62129920,6380,6380,6380,6380,0
|
|
20240830,121000,62129920,6380,6380,6380,6380,0
|
|
20240830,120900,62129920,6380,6380,6380,6380,0
|
|
20240830,120800,62129920,6380,6380,6380,6380,0
|
|
20240830,120700,62129920,6380,6380,6380,6380,0
|
|
20240830,120600,62129920,6380,6380,6380,6380,0
|
|
20240830,120500,62129920,6380,6380,6380,6380,0
|
|
20240830,120400,62129920,6380,6380,6380,6380,19
|
|
20240830,120300,62008700,6370,6370,6370,6370,0
|
|
20240830,120200,62008700,6370,6370,6370,6370,0
|
|
20240830,120100,62008700,6370,6370,6370,6370,0
|
|
20240830,120000,62008700,6370,6370,6370,6370,0
|
|
20240830,115900,62008700,6370,6370,6370,6370,0
|
|
20240830,115800,62008700,6370,6370,6370,6370,0
|
|
20240830,115700,62008700,6370,6370,6370,6370,0
|
|
20240830,115600,62008700,6370,6370,6370,6370,0
|
|
20240830,115500,62008700,6370,6370,6370,6370,0
|
|
20240830,115400,62008700,6370,6370,6370,6370,0
|
|
20240830,115300,62008700,6370,6370,6370,6370,0
|
|
20240830,115200,62008700,6370,6370,6370,6370,0
|
|
20240830,115100,62008700,6370,6370,6370,6370,0
|
|
20240830,115000,62008700,6370,6370,6370,6370,0
|
|
20240830,114900,62008700,6370,6370,6370,6370,0
|
|
20240830,114800,62008700,6370,6370,6370,6370,0
|
|
20240830,114700,62008700,6370,6370,6370,6370,0
|
|
20240830,114600,62008700,6370,6370,6370,6370,0
|
|
20240830,114500,62008700,6370,6370,6370,6370,0
|
|
20240830,114400,62008700,6370,6370,6370,6370,0
|
|
20240830,114300,62008700,6370,6370,6370,6370,79
|
|
20240830,114200,61505470,6370,6370,6370,6370,0
|
|
20240830,114100,61505470,6370,6370,6370,6370,0
|
|
20240830,114000,61505470,6370,6370,6370,6370,1214
|
|
20240830,113900,53772290,6360,6360,6360,6360,127
|
|
20240830,113800,52964570,6360,6360,6360,6360,0
|
|
20240830,113700,52964570,6360,6360,6360,6360,0
|
|
20240830,113600,52964570,6360,6360,6360,6360,3
|
|
20240830,113500,52945490,6360,6360,6360,6360,0
|
|
20240830,113400,52945490,6360,6360,6360,6360,0
|
|
20240830,113300,52945490,6360,6360,6360,6360,140
|
|
20240830,113200,52055090,6350,6350,6350,6350,0
|
|
20240830,113100,52055090,6350,6370,6370,6350,606
|
|
20240830,113000,48204790,6370,6370,6370,6370,0
|
|
20240830,112900,48204790,6370,6370,6370,6370,0
|
|
20240830,112800,48204790,6370,6370,6370,6370,0
|
|
20240830,112700,48204790,6370,6370,6370,6370,1
|
|
20240830,112600,48198420,6340,6340,6340,6340,0
|
|
20240830,112500,48198420,6340,6340,6340,6340,0
|
|
20240830,112400,48198420,6340,6340,6340,6340,0
|
|
20240830,112300,48198420,6340,6340,6340,6340,0
|
|
20240830,112200,48198420,6340,6340,6340,6340,0
|
|
20240830,112100,48198420,6340,6340,6340,6340,0
|
|
20240830,112000,48198420,6340,6340,6340,6340,0
|
|
20240830,111900,48198420,6340,6340,6340,6340,0
|
|
20240830,111800,48198420,6340,6340,6340,6340,0
|
|
20240830,111700,48198420,6340,6340,6340,6340,0
|
|
20240830,111600,48198420,6340,6350,6350,6340,422
|
|
20240830,111500,45518930,6350,6350,6350,6350,0
|
|
20240830,111400,45518930,6350,6350,6350,6350,0
|
|
20240830,111300,45518930,6350,6350,6350,6350,0
|
|
20240830,111200,45518930,6350,6350,6350,6350,0
|
|
20240830,111100,45518930,6350,6350,6350,6350,0
|
|
20240830,111000,45518930,6350,6350,6350,6350,0
|
|
20240830,110900,45518930,6350,6350,6350,6350,0
|
|
20240830,110800,45518930,6350,6350,6350,6350,0
|
|
20240830,110700,45518930,6350,6350,6350,6350,0
|
|
20240830,110600,45518930,6350,6350,6350,6350,0
|
|
20240830,110500,45518930,6350,6350,6350,6350,0
|
|
20240830,110400,45518930,6350,6350,6350,6350,0
|
|
20240830,110300,45518930,6350,6350,6350,6350,0
|
|
20240830,110200,45518930,6350,6350,6350,6350,0
|
|
20240830,110100,45518930,6350,6350,6350,6350,75
|
|
20240830,110000,45042680,6370,6370,6370,6370,0
|
|
20240830,105900,45042680,6370,6370,6370,6370,0
|
|
20240830,105800,45042680,6370,6370,6370,6370,0
|
|
20240830,105700,45042680,6370,6370,6370,6370,0
|
|
20240830,105600,45042680,6370,6370,6370,6370,0
|
|
20240830,105500,45042680,6370,6370,6370,6370,0
|
|
20240830,105400,45042680,6370,6370,6370,6370,0
|
|
20240830,105300,45042680,6370,6370,6370,6370,0
|
|
20240830,105200,45042680,6370,6370,6370,6370,78
|
|
20240830,105100,44545820,6370,6370,6370,6370,0
|
|
20240830,105000,44545820,6370,6370,6370,6370,0
|
|
20240830,104900,44545820,6370,6370,6370,6370,25
|
|
20240830,104800,44386570,6350,6350,6350,6350,0
|
|
20240830,104700,44386570,6350,6350,6350,6350,0
|
|
20240830,104600,44386570,6350,6350,6350,6350,0
|
|
20240830,104500,44386570,6350,6350,6350,6350,0
|
|
20240830,104400,44386570,6350,6350,6350,6350,0
|
|
20240830,104300,44386570,6350,6350,6350,6350,0
|
|
20240830,104200,44386570,6350,6350,6350,6350,0
|
|
20240830,104100,44386570,6350,6350,6350,6350,0
|
|
20240830,104000,44386570,6350,6350,6350,6350,0
|
|
20240830,103900,44386570,6350,6350,6350,6350,0
|
|
20240830,103800,44386570,6350,6350,6350,6350,0
|
|
20240830,103700,44386570,6350,6350,6350,6350,0
|
|
20240830,103600,44386570,6350,6350,6350,6350,0
|
|
20240830,103500,44386570,6350,6350,6350,6350,0
|
|
20240830,103400,44386570,6350,6350,6350,6350,0
|
|
20240830,103300,44386570,6350,6360,6360,6350,22
|
|
20240830,103200,44246670,6380,6380,6380,6380,0
|
|
20240830,103100,44246670,6380,6380,6380,6380,0
|
|
20240830,103000,44246670,6380,6380,6380,6380,0
|
|
20240830,102900,44246670,6380,6380,6380,6380,0
|
|
20240830,102800,44246670,6380,6380,6380,6380,0
|
|
20240830,102700,44246670,6380,6380,6380,6380,0
|
|
20240830,102600,44246670,6380,6380,6380,6380,0
|
|
20240830,102500,44246670,6380,6380,6380,6380,0
|
|
20240830,102400,44246670,6380,6380,6380,6380,0
|
|
20240830,102300,44246670,6380,6380,6380,6380,0
|
|
20240830,102200,44246670,6380,6380,6380,6380,0
|
|
20240830,102100,44246670,6380,6380,6380,6380,0
|
|
20240830,102000,44246670,6380,6380,6380,6380,300
|
|
20240830,101900,42332670,6390,6390,6390,6390,0
|
|
20240830,101800,42332670,6390,6390,6390,6390,0
|
|
20240830,101700,42332670,6390,6390,6390,6390,0
|
|
20240830,101600,42332670,6390,6390,6390,6390,0
|
|
20240830,101500,42332670,6390,6390,6390,6390,0
|
|
20240830,101400,42332670,6390,6390,6390,6390,0
|
|
20240830,101300,42332670,6390,6390,6390,6390,0
|
|
20240830,101200,42332670,6390,6390,6390,6390,0
|
|
20240830,101100,42332670,6390,6390,6390,6390,0
|
|
20240830,101000,42332670,6390,6390,6390,6390,0
|
|
20240830,100900,42332670,6390,6390,6390,6390,0
|
|
20240830,100800,42332670,6390,6390,6390,6390,0
|
|
20240830,100700,42332670,6390,6390,6390,6390,0
|
|
20240830,100600,42332670,6390,6390,6390,6390,0
|
|
20240830,100500,42332670,6390,6370,6390,6370,3
|
|
20240830,100400,42313540,6370,6370,6370,6370,0
|
|
20240830,100300,42313540,6370,6370,6370,6370,0
|
|
20240830,100200,42313540,6370,6370,6370,6370,1
|
|
20240830,100100,42307170,6360,6350,6360,6350,3
|
|
20240830,100000,42288100,6380,6380,6380,6380,0
|
|
20240830,095900,42288100,6380,6380,6380,6380,0
|
|
20240830,095800,42288100,6380,6380,6380,6380,31
|
|
20240830,095700,42090320,6340,6340,6340,6340,0
|
|
20240830,095600,42090320,6340,6340,6340,6340,0
|
|
20240830,095500,42090320,6340,6340,6340,6340,0
|
|
20240830,095400,42090320,6340,6340,6340,6340,0
|
|
20240830,095300,42090320,6340,6340,6340,6340,0
|
|
20240830,095200,42090320,6340,6340,6340,6340,8
|
|
20240830,095100,42039600,6390,6370,6390,6370,50
|
|
20240830,095000,41720460,6350,6350,6350,6350,0
|
|
20240830,094900,41720460,6350,6350,6350,6350,0
|
|
20240830,094800,41720460,6350,6350,6350,6350,0
|
|
20240830,094700,41720460,6350,6350,6350,6350,374
|
|
20240830,094600,39345560,6350,6360,6370,6340,213
|
|
20240830,094500,37991960,6350,6350,6350,6350,4
|
|
20240830,094400,37966560,6350,6350,6350,6350,22
|
|
20240830,094300,37826860,6350,6350,6350,6350,0
|
|
20240830,094200,37826860,6350,6350,6350,6350,0
|
|
20240830,094100,37826860,6350,6350,6350,6350,0
|
|
20240830,094000,37826860,6350,6350,6350,6350,0
|
|
20240830,093900,37826860,6350,6350,6350,6350,0
|
|
20240830,093800,37826860,6350,6350,6350,6350,1
|
|
20240830,093700,37820510,6340,6340,6340,6340,0
|
|
20240830,093600,37820510,6340,6340,6340,6340,0
|
|
20240830,093500,37820510,6340,6340,6340,6340,0
|
|
20240830,093400,37820510,6340,6340,6340,6340,0
|
|
20240830,093300,37820510,6340,6340,6340,6340,13
|
|
20240830,093200,37738090,6350,6350,6350,6350,1
|
|
20240830,093100,37731740,6350,6350,6350,6350,3
|
|
20240830,093000,37712690,6320,6320,6320,6320,100
|
|
20240830,092900,37080690,6350,6350,6350,6350,0
|
|
20240830,092800,37080690,6350,6350,6350,6350,23
|
|
20240830,092700,36934640,6350,6350,6350,6350,2
|
|
20240830,092600,36921940,6320,6320,6320,6320,0
|
|
20240830,092500,36921940,6320,6320,6320,6320,5
|
|
20240830,092400,36890340,6340,6340,6340,6340,0
|
|
20240830,092300,36890340,6340,6340,6340,6340,0
|
|
20240830,092200,36890340,6340,6340,6340,6340,760
|
|
20240830,092100,32071940,6310,6310,6310,6310,0
|
|
20240830,092000,32071940,6310,6310,6310,6310,0
|
|
20240830,091900,32071940,6310,6310,6310,6310,0
|
|
20240830,091800,32071940,6310,6310,6310,6310,21
|
|
20240830,091700,31939430,6340,6340,6340,6340,0
|
|
20240830,091600,31939430,6340,6300,6340,6290,2262
|
|
20240830,091500,17698360,6290,6290,6290,6290,0
|
|
20240830,091400,17698360,6290,6290,6290,6290,0
|
|
20240830,091300,17698360,6290,6290,6290,6290,1563
|
|
20240830,091200,7867090,6290,6290,6290,6290,0
|
|
20240830,091100,7867090,6290,6300,6300,6290,1225
|
|
20240830,091000,157900,6360,6360,6360,6360,0
|
|
20240830,090900,157900,6360,6360,6360,6360,0
|
|
20240830,090800,157900,6360,6360,6360,6360,0
|
|
20240830,090700,157900,6360,6360,6360,6360,0
|
|
20240830,090600,157900,6360,6360,6360,6360,0
|
|
20240830,090500,157900,6360,6360,6360,6360,0
|
|
20240830,090400,157900,6360,6360,6360,6360,0
|
|
20240830,090300,157900,6360,6360,6360,6360,0
|
|
20240830,090200,157900,6360,6360,6360,6360,6
|
|
20240830,090100,119740,6280,6280,6280,6280,0
|
|
20240830,090000,119740,6280,6320,6320,6280,19
|