687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,202400,85546750,6100,6100,6100,6100,417
|
|
20240827,202300,85546750,6100,6100,6100,6100,0
|
|
20240827,202200,85546750,6100,6100,6100,6100,0
|
|
20240827,202100,85546750,6100,6100,6100,6100,0
|
|
20240827,202000,85546750,6100,6100,6100,6100,0
|
|
20240827,201900,85546750,6100,6100,6100,6100,0
|
|
20240827,201800,85546750,6100,6100,6100,6100,0
|
|
20240827,201700,85546750,6100,6100,6100,6100,0
|
|
20240827,201600,85546750,6100,6100,6100,6100,0
|
|
20240827,201500,85546750,6100,6100,6100,6100,0
|
|
20240827,201400,85546750,6100,6100,6100,6100,0
|
|
20240827,201300,85546750,6100,6100,6100,6100,0
|
|
20240827,201200,85546750,6100,6100,6100,6100,0
|
|
20240827,201100,85546750,6100,6100,6100,6100,0
|
|
20240827,201000,85546750,6100,6100,6100,6100,0
|
|
20240827,200900,85546750,6100,6100,6100,6100,0
|
|
20240827,200800,85546750,6100,6100,6100,6100,0
|
|
20240827,200700,85546750,6100,6100,6100,6100,0
|
|
20240827,200600,85546750,6100,6100,6100,6100,0
|
|
20240827,200500,85546750,6100,6100,6100,6100,0
|
|
20240827,200400,85546750,6100,6100,6100,6100,0
|
|
20240827,200300,85546750,6100,6100,6100,6100,0
|
|
20240827,200200,85546750,6100,6100,6100,6100,0
|
|
20240827,200100,85546750,6100,6100,6100,6100,0
|
|
20240827,200000,85546750,6100,6100,6100,6100,0
|
|
20240827,195900,85546750,6100,6100,6100,6100,0
|
|
20240827,195800,85546750,6100,6100,6100,6100,0
|
|
20240827,195700,85546750,6100,6100,6100,6100,0
|
|
20240827,195600,85546750,6100,6100,6100,6100,0
|
|
20240827,195500,85546750,6100,6100,6100,6100,0
|
|
20240827,195400,85546750,6100,6100,6100,6100,417
|
|
20240827,195300,85546750,6100,6100,6100,6100,0
|
|
20240827,195200,85546750,6100,6100,6100,6100,0
|
|
20240827,195100,85546750,6100,6100,6100,6100,0
|
|
20240827,195000,85546750,6100,6100,6100,6100,0
|
|
20240827,194900,85546750,6100,6100,6100,6100,0
|
|
20240827,194800,85546750,6100,6100,6100,6100,0
|
|
20240827,194700,85546750,6100,6100,6100,6100,0
|
|
20240827,194600,85546750,6100,6100,6100,6100,0
|
|
20240827,194500,85546750,6100,6100,6100,6100,0
|
|
20240827,194400,85546750,6100,6100,6100,6100,0
|
|
20240827,194300,85546750,6100,6100,6100,6100,0
|
|
20240827,194200,85546750,6100,6100,6100,6100,0
|
|
20240827,194100,85546750,6100,6100,6100,6100,0
|
|
20240827,194000,85546750,6100,6100,6100,6100,0
|
|
20240827,193900,85546750,6100,6100,6100,6100,0
|
|
20240827,193800,85546750,6100,6100,6100,6100,0
|
|
20240827,193700,85546750,6100,6100,6100,6100,0
|
|
20240827,193600,85546750,6100,6100,6100,6100,0
|
|
20240827,193500,85546750,6100,6100,6100,6100,0
|
|
20240827,193400,85546750,6100,6100,6100,6100,0
|
|
20240827,193300,85546750,6100,6100,6100,6100,0
|
|
20240827,193200,85546750,6100,6100,6100,6100,0
|
|
20240827,193100,85546750,6100,6100,6100,6100,0
|
|
20240827,193000,85546750,6100,6100,6100,6100,0
|
|
20240827,192900,85546750,6100,6100,6100,6100,0
|
|
20240827,192800,85546750,6100,6100,6100,6100,0
|
|
20240827,192700,85546750,6100,6100,6100,6100,0
|
|
20240827,192600,85546750,6100,6100,6100,6100,0
|
|
20240827,192500,85546750,6100,6100,6100,6100,0
|
|
20240827,192400,85546750,6100,6100,6100,6100,417
|
|
20240827,192300,85546750,6100,6100,6100,6100,0
|
|
20240827,192200,85546750,6100,6100,6100,6100,0
|
|
20240827,192100,85546750,6100,6100,6100,6100,0
|
|
20240827,192000,85546750,6100,6100,6100,6100,0
|
|
20240827,191900,85546750,6100,6100,6100,6100,0
|
|
20240827,191800,85546750,6100,6100,6100,6100,0
|
|
20240827,191700,85546750,6100,6100,6100,6100,0
|
|
20240827,191600,85546750,6100,6100,6100,6100,0
|
|
20240827,191500,85546750,6100,6100,6100,6100,0
|
|
20240827,191400,85546750,6100,6100,6100,6100,0
|
|
20240827,191300,85546750,6100,6100,6100,6100,0
|
|
20240827,191200,85546750,6100,6100,6100,6100,0
|
|
20240827,191100,85546750,6100,6100,6100,6100,0
|
|
20240827,191000,85546750,6100,6100,6100,6100,0
|
|
20240827,190900,85546750,6100,6100,6100,6100,0
|
|
20240827,190800,85546750,6100,6100,6100,6100,0
|
|
20240827,190700,85546750,6100,6100,6100,6100,0
|
|
20240827,190600,85546750,6100,6100,6100,6100,0
|
|
20240827,190500,85546750,6100,6100,6100,6100,0
|
|
20240827,190400,85546750,6100,6100,6100,6100,0
|
|
20240827,190300,85546750,6100,6100,6100,6100,0
|
|
20240827,190200,85546750,6100,6100,6100,6100,0
|
|
20240827,190100,85546750,6100,6100,6100,6100,0
|
|
20240827,190000,85546750,6100,6100,6100,6100,0
|
|
20240827,185900,85546750,6100,6100,6100,6100,0
|
|
20240827,185800,85546750,6100,6100,6100,6100,0
|
|
20240827,185700,85546750,6100,6100,6100,6100,0
|
|
20240827,185600,85546750,6100,6100,6100,6100,0
|
|
20240827,185500,85546750,6100,6100,6100,6100,0
|
|
20240827,185400,85546750,6100,6100,6100,6100,417
|
|
20240827,185300,85546750,6100,6100,6100,6100,0
|
|
20240827,185200,85546750,6100,6100,6100,6100,0
|
|
20240827,185100,85546750,6100,6100,6100,6100,0
|
|
20240827,185000,85546750,6100,6100,6100,6100,0
|
|
20240827,184900,85546750,6100,6100,6100,6100,0
|
|
20240827,184800,85546750,6100,6100,6100,6100,0
|
|
20240827,184700,85546750,6100,6100,6100,6100,0
|
|
20240827,184600,85546750,6100,6100,6100,6100,0
|
|
20240827,184500,85546750,6100,6100,6100,6100,0
|
|
20240827,184400,85546750,6100,6100,6100,6100,0
|
|
20240827,184300,85546750,6100,6100,6100,6100,0
|
|
20240827,184200,85546750,6100,6100,6100,6100,0
|
|
20240827,184100,85546750,6100,6100,6100,6100,0
|
|
20240827,184000,85546750,6100,6100,6100,6100,0
|
|
20240827,183900,85546750,6100,6100,6100,6100,0
|
|
20240827,183800,85546750,6100,6100,6100,6100,0
|
|
20240827,183700,85546750,6100,6100,6100,6100,0
|
|
20240827,183600,85546750,6100,6100,6100,6100,0
|
|
20240827,183500,85546750,6100,6100,6100,6100,0
|
|
20240827,183400,85546750,6100,6100,6100,6100,0
|
|
20240827,183300,85546750,6100,6100,6100,6100,0
|
|
20240827,183200,85546750,6100,6100,6100,6100,0
|
|
20240827,183100,85546750,6100,6100,6100,6100,0
|
|
20240827,183000,85546750,6100,6100,6100,6100,0
|
|
20240827,182900,85546750,6100,6100,6100,6100,0
|
|
20240827,182800,85546750,6100,6100,6100,6100,0
|
|
20240827,182700,85546750,6100,6100,6100,6100,0
|
|
20240827,182600,85546750,6100,6100,6100,6100,0
|
|
20240827,182500,85546750,6100,6100,6100,6100,0
|
|
20240827,182400,85546750,6100,6100,6100,6100,417
|
|
20240827,182300,85546750,6100,6100,6100,6100,0
|
|
20240827,182200,85546750,6100,6100,6100,6100,0
|
|
20240827,182100,85546750,6100,6100,6100,6100,0
|
|
20240827,182000,85546750,6100,6100,6100,6100,0
|
|
20240827,181900,85546750,6100,6100,6100,6100,0
|
|
20240827,181800,85546750,6100,6100,6100,6100,0
|
|
20240827,181700,85546750,6100,6100,6100,6100,0
|
|
20240827,181600,85546750,6100,6100,6100,6100,0
|
|
20240827,181500,85546750,6100,6100,6100,6100,0
|
|
20240827,181400,85546750,6100,6100,6100,6100,0
|
|
20240827,181300,85546750,6100,6100,6100,6100,0
|
|
20240827,181200,85546750,6100,6100,6100,6100,0
|
|
20240827,181100,85546750,6100,6100,6100,6100,0
|
|
20240827,181000,85546750,6100,6100,6100,6100,0
|
|
20240827,180900,85546750,6100,6100,6100,6100,0
|
|
20240827,180800,85546750,6100,6100,6100,6100,0
|
|
20240827,180700,85546750,6100,6100,6100,6100,0
|
|
20240827,180600,85546750,6100,6100,6100,6100,0
|
|
20240827,180500,85546750,6100,6100,6100,6100,0
|
|
20240827,180400,85546750,6100,6100,6100,6100,0
|
|
20240827,180300,85546750,6100,6100,6100,6100,0
|
|
20240827,180200,85546750,6100,6100,6100,6100,0
|
|
20240827,180100,85546750,6100,6100,6100,6100,0
|
|
20240827,180000,85546750,6100,6100,6100,6100,0
|
|
20240827,175900,85546750,6100,6100,6100,6100,0
|
|
20240827,175800,85546750,6100,6100,6100,6100,0
|
|
20240827,175700,85546750,6100,6100,6100,6100,0
|
|
20240827,175600,85546750,6100,6100,6100,6100,0
|
|
20240827,175500,85546750,6100,6100,6100,6100,0
|
|
20240827,175400,85546750,6100,6100,6100,6100,417
|
|
20240827,175300,85546750,6100,6100,6100,6100,0
|
|
20240827,175200,85546750,6100,6100,6100,6100,0
|
|
20240827,175100,85546750,6100,6100,6100,6100,0
|
|
20240827,175000,85546750,6100,6100,6100,6100,0
|
|
20240827,174900,85546750,6100,6100,6100,6100,0
|
|
20240827,174800,85546750,6100,6100,6100,6100,0
|
|
20240827,174700,85546750,6100,6100,6100,6100,0
|
|
20240827,174600,85546750,6100,6100,6100,6100,0
|
|
20240827,174500,85546750,6100,6100,6100,6100,0
|
|
20240827,174400,85546750,6100,6100,6100,6100,0
|
|
20240827,174300,85546750,6100,6100,6100,6100,0
|
|
20240827,174200,85546750,6100,6100,6100,6100,0
|
|
20240827,174100,85546750,6100,6100,6100,6100,0
|
|
20240827,174000,85546750,6100,6100,6100,6100,0
|
|
20240827,173900,85546750,6100,6100,6100,6100,0
|
|
20240827,173800,85546750,6100,6100,6100,6100,0
|
|
20240827,173700,85546750,6100,6100,6100,6100,0
|
|
20240827,173600,85546750,6100,6100,6100,6100,0
|
|
20240827,173500,85546750,6100,6100,6100,6100,0
|
|
20240827,173400,85546750,6100,6100,6100,6100,0
|
|
20240827,173300,85546750,6100,6100,6100,6100,0
|
|
20240827,173200,85546750,6100,6100,6100,6100,0
|
|
20240827,173100,85546750,6100,6100,6100,6100,0
|
|
20240827,173000,85546750,6100,6100,6100,6100,0
|
|
20240827,172900,85546750,6100,6100,6100,6100,0
|
|
20240827,172800,85546750,6100,6100,6100,6100,0
|
|
20240827,172700,85546750,6100,6100,6100,6100,0
|
|
20240827,172600,85546750,6100,6100,6100,6100,0
|
|
20240827,172500,85546750,6100,6100,6100,6100,0
|
|
20240827,172400,85546750,6100,6100,6100,6100,417
|
|
20240827,172300,85546750,6100,6100,6100,6100,0
|
|
20240827,172200,85546750,6100,6100,6100,6100,0
|
|
20240827,172100,85546750,6100,6100,6100,6100,0
|
|
20240827,172000,85546750,6100,6100,6100,6100,0
|
|
20240827,171900,85546750,6100,6100,6100,6100,0
|
|
20240827,171800,85546750,6100,6100,6100,6100,0
|
|
20240827,171700,85546750,6100,6100,6100,6100,0
|
|
20240827,171600,85546750,6100,6100,6100,6100,0
|
|
20240827,171500,85546750,6100,6100,6100,6100,0
|
|
20240827,171400,85546750,6100,6100,6100,6100,0
|
|
20240827,171300,85546750,6100,6100,6100,6100,0
|
|
20240827,171200,85546750,6100,6100,6100,6100,0
|
|
20240827,171100,85546750,6100,6100,6100,6100,0
|
|
20240827,171000,85546750,6100,6100,6100,6100,0
|
|
20240827,170900,85546750,6100,6100,6100,6100,0
|
|
20240827,170800,85546750,6100,6100,6100,6100,0
|
|
20240827,170700,85546750,6100,6100,6100,6100,0
|
|
20240827,170600,85546750,6100,6100,6100,6100,0
|
|
20240827,170500,85546750,6100,6100,6100,6100,0
|
|
20240827,170400,85546750,6100,6100,6100,6100,0
|
|
20240827,170300,85546750,6100,6100,6100,6100,0
|
|
20240827,170200,85546750,6100,6100,6100,6100,0
|
|
20240827,170100,85546750,6100,6100,6100,6100,0
|
|
20240827,170000,85546750,6100,6100,6100,6100,0
|
|
20240827,165900,85546750,6100,6100,6100,6100,0
|
|
20240827,165800,85546750,6100,6100,6100,6100,0
|
|
20240827,165700,85546750,6100,6100,6100,6100,0
|
|
20240827,165600,85546750,6100,6100,6100,6100,0
|
|
20240827,165500,85546750,6100,6100,6100,6100,0
|
|
20240827,165400,85546750,6100,6100,6100,6100,417
|
|
20240827,165300,85546750,6100,6100,6100,6100,0
|
|
20240827,165200,85546750,6100,6100,6100,6100,0
|
|
20240827,165100,85546750,6100,6100,6100,6100,0
|
|
20240827,165000,85546750,6100,6100,6100,6100,0
|
|
20240827,164900,85546750,6100,6100,6100,6100,0
|
|
20240827,164800,85546750,6100,6100,6100,6100,0
|
|
20240827,164700,85546750,6100,6100,6100,6100,0
|
|
20240827,164600,85546750,6100,6100,6100,6100,0
|
|
20240827,164500,85546750,6100,6100,6100,6100,0
|
|
20240827,164400,85546750,6100,6100,6100,6100,0
|
|
20240827,164300,85546750,6100,6100,6100,6100,0
|
|
20240827,164200,85546750,6100,6100,6100,6100,0
|
|
20240827,164100,85546750,6100,6100,6100,6100,0
|
|
20240827,164000,85546750,6100,6100,6100,6100,0
|
|
20240827,163900,85546750,6100,6100,6100,6100,0
|
|
20240827,163800,85546750,6100,6100,6100,6100,0
|
|
20240827,163700,85546750,6100,6100,6100,6100,0
|
|
20240827,163600,85546750,6100,6100,6100,6100,0
|
|
20240827,163500,85546750,6100,6100,6100,6100,0
|
|
20240827,163400,85546750,6100,6100,6100,6100,0
|
|
20240827,163300,85546750,6100,6100,6100,6100,0
|
|
20240827,163200,85546750,6100,6100,6100,6100,0
|
|
20240827,163100,85546750,6100,6100,6100,6100,0
|
|
20240827,163000,85546750,6100,6100,6100,6100,0
|
|
20240827,162900,85546750,6100,6100,6100,6100,0
|
|
20240827,162800,85546750,6100,6100,6100,6100,0
|
|
20240827,162700,85546750,6100,6100,6100,6100,0
|
|
20240827,162600,85546750,6100,6100,6100,6100,0
|
|
20240827,162500,85546750,6100,6100,6100,6100,0
|
|
20240827,162400,85546750,6100,6100,6100,6100,417
|
|
20240827,162300,85546750,6100,6100,6100,6100,0
|
|
20240827,162200,85546750,6100,6100,6100,6100,0
|
|
20240827,162100,85546750,6100,6100,6100,6100,0
|
|
20240827,162000,85546750,6100,6100,6100,6100,0
|
|
20240827,161900,85546750,6100,6100,6100,6100,0
|
|
20240827,161800,85546750,6100,6100,6100,6100,0
|
|
20240827,161700,85546750,6100,6100,6100,6100,0
|
|
20240827,161600,85546750,6100,6100,6100,6100,0
|
|
20240827,161500,85546750,6100,6100,6100,6100,0
|
|
20240827,161400,85546750,6100,6100,6100,6100,0
|
|
20240827,161300,85546750,6100,6100,6100,6100,0
|
|
20240827,161200,85546750,6100,6100,6100,6100,0
|
|
20240827,161100,85546750,6100,6100,6100,6100,0
|
|
20240827,161000,85546750,6100,6100,6100,6100,0
|
|
20240827,160900,85546750,6100,6100,6100,6100,0
|
|
20240827,160800,85546750,6100,6100,6100,6100,0
|
|
20240827,160700,85546750,6100,6100,6100,6100,0
|
|
20240827,160600,85546750,6100,6100,6100,6100,0
|
|
20240827,160500,85546750,6100,6100,6100,6100,0
|
|
20240827,160400,85546750,6100,6100,6100,6100,0
|
|
20240827,160300,85546750,6100,6100,6100,6100,0
|
|
20240827,160200,85546750,6100,6100,6100,6100,0
|
|
20240827,160100,85546750,6100,6100,6100,6100,0
|
|
20240827,160000,85546750,6100,6100,6100,6100,0
|
|
20240827,155900,85546750,6100,6100,6100,6100,0
|
|
20240827,155800,85546750,6100,6100,6100,6100,0
|
|
20240827,155700,85546750,6100,6100,6100,6100,0
|
|
20240827,155600,85546750,6100,6100,6100,6100,0
|
|
20240827,155500,85546750,6100,6100,6100,6100,0
|
|
20240827,155400,85546750,6100,6100,6100,6100,417
|
|
20240827,155300,85546750,6100,6100,6100,6100,0
|
|
20240827,155200,85546750,6100,6100,6100,6100,0
|
|
20240827,155100,85546750,6100,6100,6100,6100,0
|
|
20240827,155000,85546750,6100,6100,6100,6100,0
|
|
20240827,154900,85546750,6100,6100,6100,6100,0
|
|
20240827,154800,85546750,6100,6100,6100,6100,0
|
|
20240827,154700,85546750,6100,6100,6100,6100,0
|
|
20240827,154600,85546750,6100,6100,6100,6100,0
|
|
20240827,154500,85546750,6100,6100,6100,6100,0
|
|
20240827,154400,85546750,6100,6100,6100,6100,0
|
|
20240827,154300,85546750,6100,6100,6100,6100,0
|
|
20240827,154200,85546750,6100,6100,6100,6100,0
|
|
20240827,154100,85546750,6100,6100,6100,6100,0
|
|
20240827,154000,85546750,6100,6100,6100,6100,0
|
|
20240827,153900,85546750,6100,6100,6100,6100,0
|
|
20240827,153800,85546750,6100,6100,6100,6100,0
|
|
20240827,153700,85546750,6100,6100,6100,6100,0
|
|
20240827,153600,85546750,6100,6100,6100,6100,0
|
|
20240827,153500,85546750,6100,6100,6100,6100,0
|
|
20240827,153400,85546750,6100,6100,6100,6100,0
|
|
20240827,153300,85546750,6100,6100,6100,6100,0
|
|
20240827,153200,85546750,6100,6100,6100,6100,0
|
|
20240827,153100,85546750,6100,6100,6100,6100,0
|
|
20240827,153000,85546750,6100,6100,6100,6100,417
|
|
20240827,152900,83003050,6100,6100,6100,6100,0
|
|
20240827,152800,83003050,6100,6100,6100,6100,0
|
|
20240827,152700,83003050,6100,6100,6100,6100,0
|
|
20240827,152600,83003050,6100,6100,6100,6100,0
|
|
20240827,152500,83003050,6100,6100,6100,6100,0
|
|
20240827,152400,83003050,6100,6100,6100,6100,0
|
|
20240827,152300,83003050,6100,6100,6100,6100,0
|
|
20240827,152200,83003050,6100,6100,6100,6100,0
|
|
20240827,152100,83003050,6100,6100,6100,6100,0
|
|
20240827,152000,83003050,6100,6100,6100,6100,0
|
|
20240827,151900,83003050,6100,6100,6100,6100,27
|
|
20240827,151800,82838350,6090,6090,6090,6090,0
|
|
20240827,151700,82838350,6090,6090,6090,6090,3
|
|
20240827,151600,82820080,6090,6090,6090,6090,200
|
|
20240827,151500,81602080,6090,6090,6090,6090,0
|
|
20240827,151400,81602080,6090,6090,6090,6090,200
|
|
20240827,151300,80384080,6100,6100,6100,6100,0
|
|
20240827,151200,80384080,6100,6100,6100,6100,0
|
|
20240827,151100,80384080,6100,6100,6100,6100,0
|
|
20240827,151000,80384080,6100,6100,6100,6100,40
|
|
20240827,150900,80140080,6100,6100,6100,6100,0
|
|
20240827,150800,80140080,6100,6100,6100,6100,0
|
|
20240827,150700,80140080,6100,6100,6100,6100,100
|
|
20240827,150600,79530080,6100,6100,6100,6100,108
|
|
20240827,150500,78871280,6100,6100,6100,6100,0
|
|
20240827,150400,78871280,6100,6100,6100,6100,0
|
|
20240827,150300,78871280,6100,6100,6100,6100,0
|
|
20240827,150200,78871280,6100,6100,6100,6100,0
|
|
20240827,150100,78871280,6100,6100,6100,6100,96
|
|
20240827,150000,78285680,6110,6100,6110,6100,208
|
|
20240827,145900,77014840,6090,6090,6090,6090,0
|
|
20240827,145800,77014840,6090,6090,6090,6090,0
|
|
20240827,145700,77014840,6090,6090,6090,6090,1
|
|
20240827,145600,77008750,6080,6080,6080,6080,0
|
|
20240827,145500,77008750,6080,6080,6080,6080,0
|
|
20240827,145400,77008750,6080,6080,6080,6080,400
|
|
20240827,145300,74576750,6080,6080,6080,6080,0
|
|
20240827,145200,74576750,6080,6080,6080,6080,0
|
|
20240827,145100,74576750,6080,6080,6080,6080,1
|
|
20240827,145000,74570670,6110,6110,6110,6110,1
|
|
20240827,144900,74564560,6080,6080,6080,6080,30
|
|
20240827,144800,74382160,6070,6070,6070,6070,0
|
|
20240827,144700,74382160,6070,6070,6070,6070,0
|
|
20240827,144600,74382160,6070,6070,6070,6070,0
|
|
20240827,144500,74382160,6070,6070,6070,6070,0
|
|
20240827,144400,74382160,6070,6070,6070,6070,0
|
|
20240827,144300,74382160,6070,6070,6070,6070,0
|
|
20240827,144200,74382160,6070,6070,6070,6070,0
|
|
20240827,144100,74382160,6070,6070,6070,6070,0
|
|
20240827,144000,74382160,6070,6110,6110,6060,701
|
|
20240827,143900,70131660,6120,6110,6120,6110,3
|
|
20240827,143800,70113320,6090,6090,6090,6090,0
|
|
20240827,143700,70113320,6090,6100,6100,6090,50
|
|
20240827,143600,69808810,6090,6100,6100,6090,700
|
|
20240827,143500,65544880,6100,6100,6100,6100,5
|
|
20240827,143400,65514380,6100,6100,6100,6100,0
|
|
20240827,143300,65514380,6100,6100,6100,6100,22
|
|
20240827,143200,65380180,6110,6120,6120,6110,52
|
|
20240827,143100,65061960,6120,6120,6120,6120,0
|
|
20240827,143000,65061960,6120,6120,6120,6120,200
|
|
20240827,142900,63837960,6120,6120,6120,6120,0
|
|
20240827,142800,63837960,6120,6120,6120,6120,1
|
|
20240827,142700,63831840,6110,6110,6110,6110,0
|
|
20240827,142600,63831840,6110,6110,6110,6110,0
|
|
20240827,142500,63831840,6110,6110,6110,6110,0
|
|
20240827,142400,63831840,6110,6110,6110,6110,0
|
|
20240827,142300,63831840,6110,6110,6110,6110,0
|
|
20240827,142200,63831840,6110,6110,6110,6110,12
|
|
20240827,142100,63758520,6110,6110,6110,6110,0
|
|
20240827,142000,63758520,6110,6110,6110,6110,1
|
|
20240827,141900,63752410,6120,6120,6120,6120,0
|
|
20240827,141800,63752410,6120,6120,6120,6120,0
|
|
20240827,141700,63752410,6120,6120,6120,6120,0
|
|
20240827,141600,63752410,6120,6120,6120,6120,31
|
|
20240827,141500,63562690,6110,6110,6110,6110,1
|
|
20240827,141400,63556580,6100,6100,6100,6100,0
|
|
20240827,141300,63556580,6100,6100,6100,6100,66
|
|
20240827,141200,63153980,6110,6110,6110,6110,0
|
|
20240827,141100,63153980,6110,6110,6110,6110,0
|
|
20240827,141000,63153980,6110,6110,6110,6110,0
|
|
20240827,140900,63153980,6110,6110,6110,6110,0
|
|
20240827,140800,63153980,6110,6110,6110,6110,0
|
|
20240827,140700,63153980,6110,6110,6110,6110,0
|
|
20240827,140600,63153980,6110,6110,6110,6110,0
|
|
20240827,140500,63153980,6110,6110,6110,6110,0
|
|
20240827,140400,63153980,6110,6110,6110,6110,0
|
|
20240827,140300,63153980,6110,6110,6110,6110,3
|
|
20240827,140200,63135650,6110,6110,6110,6110,0
|
|
20240827,140100,63135650,6110,6110,6110,6110,1
|
|
20240827,140000,63129540,6100,6100,6100,6100,0
|
|
20240827,135900,63129540,6100,6100,6100,6100,0
|
|
20240827,135800,63129540,6100,6100,6100,6100,0
|
|
20240827,135700,63129540,6100,6100,6100,6100,0
|
|
20240827,135600,63129540,6100,6110,6110,6100,130
|
|
20240827,135500,62336390,6120,6120,6120,6120,0
|
|
20240827,135400,62336390,6120,6120,6120,6120,0
|
|
20240827,135300,62336390,6120,6120,6120,6120,0
|
|
20240827,135200,62336390,6120,6120,6120,6120,0
|
|
20240827,135100,62336390,6120,6120,6120,6120,0
|
|
20240827,135000,62336390,6120,6120,6120,6120,14
|
|
20240827,134900,62250710,6110,6110,6110,6110,0
|
|
20240827,134800,62250710,6110,6110,6110,6110,1
|
|
20240827,134700,62244600,6110,6110,6110,6110,7
|
|
20240827,134600,62201830,6110,6110,6110,6110,22
|
|
20240827,134500,62067410,6100,6100,6100,6100,0
|
|
20240827,134400,62067410,6100,6100,6100,6100,0
|
|
20240827,134300,62067410,6100,6100,6100,6100,0
|
|
20240827,134200,62067410,6100,6090,6100,6090,447
|
|
20240827,134100,59342780,6090,6090,6090,6090,60
|
|
20240827,134000,58977380,6080,6080,6080,6080,0
|
|
20240827,133900,58977380,6080,6080,6080,6080,0
|
|
20240827,133800,58977380,6080,6080,6080,6080,0
|
|
20240827,133700,58977380,6080,6080,6080,6080,175
|
|
20240827,133600,57913380,6070,6070,6070,6070,0
|
|
20240827,133500,57913380,6070,6070,6070,6070,0
|
|
20240827,133400,57913380,6070,6070,6070,6070,0
|
|
20240827,133300,57913380,6070,6070,6070,6070,0
|
|
20240827,133200,57913380,6070,6070,6070,6070,500
|
|
20240827,133100,54878380,6080,6080,6080,6080,0
|
|
20240827,133000,54878380,6080,6080,6080,6080,0
|
|
20240827,132900,54878380,6080,6080,6080,6080,0
|
|
20240827,132800,54878380,6080,6080,6080,6080,0
|
|
20240827,132700,54878380,6080,6080,6080,6080,0
|
|
20240827,132600,54878380,6080,6080,6080,6080,0
|
|
20240827,132500,54878380,6080,6080,6080,6080,0
|
|
20240827,132400,54878380,6080,6080,6080,6080,0
|
|
20240827,132300,54878380,6080,6080,6080,6080,1
|
|
20240827,132200,54872300,6080,6080,6080,6080,0
|
|
20240827,132100,54872300,6080,6080,6080,6080,0
|
|
20240827,132000,54872300,6080,6080,6080,6080,0
|
|
20240827,131900,54872300,6080,6080,6080,6080,0
|
|
20240827,131800,54872300,6080,6080,6080,6080,0
|
|
20240827,131700,54872300,6080,6080,6080,6080,0
|
|
20240827,131600,54872300,6080,6080,6080,6080,0
|
|
20240827,131500,54872300,6080,6080,6080,6080,1
|
|
20240827,131400,54866220,6070,6070,6070,6070,0
|
|
20240827,131300,54866220,6070,6070,6070,6070,0
|
|
20240827,131200,54866220,6070,6070,6070,6070,0
|
|
20240827,131100,54866220,6070,6070,6070,6070,0
|
|
20240827,131000,54866220,6070,6070,6070,6070,0
|
|
20240827,130900,54866220,6070,6070,6070,6070,0
|
|
20240827,130800,54866220,6070,6070,6070,6070,0
|
|
20240827,130700,54866220,6070,6070,6070,6070,0
|
|
20240827,130600,54866220,6070,6070,6070,6070,0
|
|
20240827,130500,54866220,6070,6070,6070,6070,0
|
|
20240827,130400,54866220,6070,6070,6070,6070,0
|
|
20240827,130300,54866220,6070,6070,6070,6070,0
|
|
20240827,130200,54866220,6070,6070,6070,6070,0
|
|
20240827,130100,54866220,6070,6070,6070,6070,1
|
|
20240827,130000,54860150,6080,6080,6080,6080,3
|
|
20240827,125900,54841910,6080,6080,6080,6080,0
|
|
20240827,125800,54841910,6080,6080,6080,6080,1
|
|
20240827,125700,54835830,6080,6080,6080,6080,0
|
|
20240827,125600,54835830,6080,6080,6080,6080,0
|
|
20240827,125500,54835830,6080,6080,6080,6080,3
|
|
20240827,125400,54817590,6080,6080,6080,6080,0
|
|
20240827,125300,54817590,6080,6080,6080,6080,10
|
|
20240827,125200,54756790,6090,6090,6090,6090,0
|
|
20240827,125100,54756790,6090,6090,6090,6090,0
|
|
20240827,125000,54756790,6090,6090,6090,6090,0
|
|
20240827,124900,54756790,6090,6090,6090,6090,0
|
|
20240827,124800,54756790,6090,6090,6090,6090,0
|
|
20240827,124700,54756790,6090,6090,6090,6090,164
|
|
20240827,124600,53758030,6090,6090,6090,6090,0
|
|
20240827,124500,53758030,6090,6090,6090,6090,0
|
|
20240827,124400,53758030,6090,6090,6090,6090,0
|
|
20240827,124300,53758030,6090,6090,6090,6090,0
|
|
20240827,124200,53758030,6090,6090,6090,6090,0
|
|
20240827,124100,53758030,6090,6090,6090,6090,0
|
|
20240827,124000,53758030,6090,6090,6090,6090,0
|
|
20240827,123900,53758030,6090,6090,6090,6090,0
|
|
20240827,123800,53758030,6090,6090,6090,6090,0
|
|
20240827,123700,53758030,6090,6090,6090,6090,20
|
|
20240827,123600,53636230,6090,6090,6090,6090,0
|
|
20240827,123500,53636230,6090,6090,6090,6090,20
|
|
20240827,123400,53514430,6090,6090,6090,6090,0
|
|
20240827,123300,53514430,6090,6090,6090,6090,0
|
|
20240827,123200,53514430,6090,6090,6090,6090,0
|
|
20240827,123100,53514430,6090,6090,6090,6090,1
|
|
20240827,123000,53508340,6070,6070,6070,6070,0
|
|
20240827,122900,53508340,6070,6070,6070,6070,0
|
|
20240827,122800,53508340,6070,6070,6070,6070,0
|
|
20240827,122700,53508340,6070,6070,6070,6070,26
|
|
20240827,122600,53350520,6070,6070,6070,6070,0
|
|
20240827,122500,53350520,6070,6070,6070,6070,0
|
|
20240827,122400,53350520,6070,6070,6070,6070,100
|
|
20240827,122300,52743520,6070,6070,6070,6070,0
|
|
20240827,122200,52743520,6070,6060,6070,6060,10
|
|
20240827,122100,52682910,6060,6060,6060,6060,0
|
|
20240827,122000,52682910,6060,6060,6060,6060,0
|
|
20240827,121900,52682910,6060,6060,6060,6060,0
|
|
20240827,121800,52682910,6060,6060,6060,6060,0
|
|
20240827,121700,52682910,6060,6060,6060,6060,0
|
|
20240827,121600,52682910,6060,6060,6060,6060,0
|
|
20240827,121500,52682910,6060,6060,6060,6060,0
|
|
20240827,121400,52682910,6060,6060,6060,6060,0
|
|
20240827,121300,52682910,6060,6060,6060,6060,29
|
|
20240827,121200,52507170,6060,6060,6060,6060,90
|
|
20240827,121100,51961770,6050,6050,6050,6050,0
|
|
20240827,121000,51961770,6050,6050,6050,6050,0
|
|
20240827,120900,51961770,6050,6050,6050,6050,0
|
|
20240827,120800,51961770,6050,6050,6050,6050,0
|
|
20240827,120700,51961770,6050,6050,6050,6050,0
|
|
20240827,120600,51961770,6050,6050,6050,6050,0
|
|
20240827,120500,51961770,6050,6050,6050,6050,10
|
|
20240827,120400,51901270,6080,6080,6080,6080,0
|
|
20240827,120300,51901270,6080,6080,6080,6080,0
|
|
20240827,120200,51901270,6080,6080,6080,6080,0
|
|
20240827,120100,51901270,6080,6060,6080,6060,10
|
|
20240827,120000,51840650,6060,6060,6060,6060,0
|
|
20240827,115900,51840650,6060,6060,6060,6060,0
|
|
20240827,115800,51840650,6060,6060,6060,6060,0
|
|
20240827,115700,51840650,6060,6060,6060,6060,1
|
|
20240827,115600,51834590,6080,6080,6080,6080,0
|
|
20240827,115500,51834590,6080,6080,6080,6080,0
|
|
20240827,115400,51834590,6080,6080,6080,6080,0
|
|
20240827,115300,51834590,6080,6080,6080,6080,0
|
|
20240827,115200,51834590,6080,6080,6080,6080,0
|
|
20240827,115100,51834590,6080,6080,6080,6080,0
|
|
20240827,115000,51834590,6080,6080,6080,6080,0
|
|
20240827,114900,51834590,6080,6080,6080,6080,0
|
|
20240827,114800,51834590,6080,6080,6080,6080,0
|
|
20240827,114700,51834590,6080,6080,6080,6080,0
|
|
20240827,114600,51834590,6080,6080,6080,6080,0
|
|
20240827,114500,51834590,6080,6080,6080,6080,5
|
|
20240827,114400,51804190,6050,6050,6050,6050,643
|
|
20240827,114300,47914040,6060,6060,6060,6060,0
|
|
20240827,114200,47914040,6060,6060,6060,6060,0
|
|
20240827,114100,47914040,6060,6060,6060,6060,279
|
|
20240827,114000,46223300,6070,6070,6070,6070,0
|
|
20240827,113900,46223300,6070,6070,6070,6070,0
|
|
20240827,113800,46223300,6070,6070,6070,6070,0
|
|
20240827,113700,46223300,6070,6070,6070,6070,0
|
|
20240827,113600,46223300,6070,6070,6070,6070,0
|
|
20240827,113500,46223300,6070,6070,6070,6070,106
|
|
20240827,113400,45579880,6070,6070,6070,6070,0
|
|
20240827,113300,45579880,6070,6070,6070,6070,17
|
|
20240827,113200,45476690,6080,6080,6080,6080,0
|
|
20240827,113100,45476690,6080,6080,6080,6080,3
|
|
20240827,113000,45458450,6080,6080,6080,6080,0
|
|
20240827,112900,45458450,6080,6080,6080,6080,1
|
|
20240827,112800,45452370,6070,6070,6070,6070,4
|
|
20240827,112700,45428090,6080,6080,6080,6080,0
|
|
20240827,112600,45428090,6080,6080,6080,6080,0
|
|
20240827,112500,45428090,6080,6080,6080,6080,0
|
|
20240827,112400,45428090,6080,6080,6080,6080,0
|
|
20240827,112300,45428090,6080,6080,6080,6080,0
|
|
20240827,112200,45428090,6080,6080,6080,6080,0
|
|
20240827,112100,45428090,6080,6080,6080,6080,0
|
|
20240827,112000,45428090,6080,6080,6080,6080,0
|
|
20240827,111900,45428090,6080,6080,6080,6080,0
|
|
20240827,111800,45428090,6080,6080,6080,6080,0
|
|
20240827,111700,45428090,6080,6080,6080,6080,0
|
|
20240827,111600,45428090,6080,6080,6080,6080,0
|
|
20240827,111500,45428090,6080,6080,6080,6080,0
|
|
20240827,111400,45428090,6080,6080,6080,6080,0
|
|
20240827,111300,45428090,6080,6090,6090,6080,27
|
|
20240827,111200,45263690,6090,6090,6090,6090,0
|
|
20240827,111100,45263690,6090,6090,6090,6090,0
|
|
20240827,111000,45263690,6090,6090,6090,6090,1
|
|
20240827,110900,45257600,6090,6090,6090,6090,0
|
|
20240827,110800,45257600,6090,6090,6090,6090,0
|
|
20240827,110700,45257600,6090,6090,6090,6090,1
|
|
20240827,110600,45251510,6080,6080,6080,6080,0
|
|
20240827,110500,45251510,6080,6080,6080,6080,2
|
|
20240827,110400,45239350,6080,6080,6080,6080,0
|
|
20240827,110300,45239350,6080,6080,6080,6080,65
|
|
20240827,110200,44844150,6080,6080,6080,6080,2
|
|
20240827,110100,44831990,6080,6080,6080,6080,0
|
|
20240827,110000,44831990,6080,6080,6080,6080,10
|
|
20240827,105900,44771190,6080,6080,6080,6080,0
|
|
20240827,105800,44771190,6080,6080,6080,6080,0
|
|
20240827,105700,44771190,6080,6080,6080,6080,0
|
|
20240827,105600,44771190,6080,6100,6100,6080,16
|
|
20240827,105500,44673610,6110,6110,6110,6110,1
|
|
20240827,105400,44667500,6110,6110,6110,6110,166
|
|
20240827,105300,43653240,6110,6110,6110,6110,0
|
|
20240827,105200,43653240,6110,6110,6110,6110,0
|
|
20240827,105100,43653240,6110,6110,6110,6110,0
|
|
20240827,105000,43653240,6110,6100,6110,6100,13
|
|
20240827,104900,43573820,6110,6110,6110,6110,0
|
|
20240827,104800,43573820,6110,6110,6110,6110,0
|
|
20240827,104700,43573820,6110,6110,6110,6110,0
|
|
20240827,104600,43573820,6110,6110,6110,6110,0
|
|
20240827,104500,43573820,6110,6110,6110,6110,0
|
|
20240827,104400,43573820,6110,6110,6110,6110,0
|
|
20240827,104300,43573820,6110,6110,6110,6110,0
|
|
20240827,104200,43573820,6110,6110,6110,6110,10
|
|
20240827,104100,43512720,6060,6070,6070,6060,18
|
|
20240827,104000,43403470,6110,6110,6110,6110,0
|
|
20240827,103900,43403470,6110,6110,6110,6110,0
|
|
20240827,103800,43403470,6110,6110,6110,6110,0
|
|
20240827,103700,43403470,6110,6110,6110,6110,0
|
|
20240827,103600,43403470,6110,6110,6110,6110,50
|
|
20240827,103500,43097970,6110,6110,6110,6110,120
|
|
20240827,103400,42364770,6090,6090,6090,6090,49
|
|
20240827,103300,42066360,6090,6090,6090,6090,2
|
|
20240827,103200,42054180,6090,6090,6090,6090,0
|
|
20240827,103100,42054180,6090,6090,6090,6090,7
|
|
20240827,103000,42011550,6090,6090,6090,6090,19
|
|
20240827,102900,41895840,6090,6090,6090,6090,0
|
|
20240827,102800,41895840,6090,6090,6090,6090,0
|
|
20240827,102700,41895840,6090,6090,6090,6090,0
|
|
20240827,102600,41895840,6090,6100,6100,6090,522
|
|
20240827,102500,38711860,6090,6090,6100,6090,22
|
|
20240827,102400,38577750,6090,6090,6090,6090,10
|
|
20240827,102300,38516850,6090,6090,6090,6090,1
|
|
20240827,102200,38510760,6070,6070,6070,6070,0
|
|
20240827,102100,38510760,6070,6060,6070,6060,6
|
|
20240827,102000,38474390,6070,6080,6080,6070,21
|
|
20240827,101900,38346900,6070,6090,6090,6070,7
|
|
20240827,101800,38304390,6060,6060,6060,6060,25
|
|
20240827,101700,38152890,6060,6060,6060,6060,0
|
|
20240827,101600,38152890,6060,6080,6080,6060,38
|
|
20240827,101500,37922490,6070,6070,6070,6070,0
|
|
20240827,101400,37922490,6070,6070,6070,6070,2
|
|
20240827,101300,37910350,6060,6090,6090,6060,2
|
|
20240827,101200,37898200,6100,6100,6100,6100,0
|
|
20240827,101100,37898200,6100,6100,6100,6100,1
|
|
20240827,101000,37892100,6050,6050,6050,6050,0
|
|
20240827,100900,37892100,6050,6060,6060,6050,15
|
|
20240827,100800,37801320,6100,6100,6100,6100,4
|
|
20240827,100700,37776920,6100,6100,6100,6100,0
|
|
20240827,100600,37776920,6100,6100,6100,6100,1
|
|
20240827,100500,37770820,6050,6050,6050,6050,0
|
|
20240827,100400,37770820,6050,6070,6070,6050,400
|
|
20240827,100300,35344990,6100,6100,6100,6100,5
|
|
20240827,100200,35314490,6100,6080,6100,6080,2
|
|
20240827,100100,35302310,6100,6090,6100,6090,2
|
|
20240827,100000,35290120,6070,6070,6070,6070,0
|
|
20240827,095900,35290120,6070,6070,6100,6070,85
|
|
20240827,095800,34774000,6070,6070,6070,6070,50
|
|
20240827,095700,34470500,6070,6090,6090,6070,681
|
|
20240827,095600,30332160,6100,6100,6100,6100,0
|
|
20240827,095500,30332160,6100,6100,6100,6100,5
|
|
20240827,095400,30301660,6100,6100,6100,6100,0
|
|
20240827,095300,30301660,6100,6100,6100,6100,0
|
|
20240827,095200,30301660,6100,6100,6100,6100,0
|
|
20240827,095100,30301660,6100,6090,6100,6070,4
|
|
20240827,095000,30277300,6080,6080,6080,6080,1
|
|
20240827,094900,30271220,6080,6080,6080,6080,0
|
|
20240827,094800,30271220,6080,6080,6080,6080,102
|
|
20240827,094700,29651060,6080,6080,6080,6080,15
|
|
20240827,094600,29559860,6100,6100,6100,6100,0
|
|
20240827,094500,29559860,6100,6100,6100,6100,0
|
|
20240827,094400,29559860,6100,6100,6100,6100,0
|
|
20240827,094300,29559860,6100,6100,6100,6100,0
|
|
20240827,094200,29559860,6100,6100,6100,6100,10
|
|
20240827,094100,29498860,6100,6100,6100,6100,0
|
|
20240827,094000,29498860,6100,6090,6100,6090,27
|
|
20240827,093900,29334360,6090,6090,6090,6090,112
|
|
20240827,093800,28652280,6090,6090,6090,6090,2
|
|
20240827,093700,28640100,6070,6070,6070,6070,0
|
|
20240827,093600,28640100,6070,6070,6070,6070,0
|
|
20240827,093500,28640100,6070,6070,6070,6070,102
|
|
20240827,093400,28020960,6070,6070,6070,6070,51
|
|
20240827,093300,27711390,6050,6050,6050,6050,0
|
|
20240827,093200,27711390,6050,6050,6050,6050,0
|
|
20240827,093100,27711390,6050,6050,6050,6050,742
|
|
20240827,093000,23222290,6050,6050,6050,6050,0
|
|
20240827,092900,23222290,6050,6050,6050,6050,2
|
|
20240827,092800,23210190,6050,6050,6050,6050,1
|
|
20240827,092700,23204140,6050,6050,6050,6050,10
|
|
20240827,092600,23143640,6050,6050,6050,6050,0
|
|
20240827,092500,23143640,6050,6050,6050,6050,21
|
|
20240827,092400,23016590,6050,6050,6050,6050,0
|
|
20240827,092300,23016590,6050,6050,6050,6050,10
|
|
20240827,092200,22956090,6050,6040,6050,6040,11
|
|
20240827,092100,22889640,6020,6020,6020,6020,18
|
|
20240827,092000,22781280,6030,6030,6030,6030,2
|
|
20240827,091900,22769220,6030,6030,6030,6020,1008
|
|
20240827,091800,16700480,6050,6050,6050,6050,0
|
|
20240827,091700,16700480,6050,6050,6050,6050,0
|
|
20240827,091600,16700480,6050,6050,6050,6050,0
|
|
20240827,091500,16700480,6050,6040,6050,6030,63
|
|
20240827,091400,16320540,6030,6030,6030,6030,30
|
|
20240827,091300,16139640,6030,6040,6040,6030,525
|
|
20240827,091200,12972010,6050,6050,6050,6050,19
|
|
20240827,091100,12857060,6050,6050,6050,6050,189
|
|
20240827,091000,11713610,6050,6050,6050,6050,103
|
|
20240827,090900,11090460,6070,6070,6070,6070,0
|
|
20240827,090800,11090460,6070,6070,6070,6070,0
|
|
20240827,090700,11090460,6070,6070,6070,6070,20
|
|
20240827,090600,10969060,6070,6070,6070,6070,20
|
|
20240827,090500,10847660,6070,6050,6070,6030,1380
|
|
20240827,090400,2526020,6070,6070,6070,6070,19
|
|
20240827,090300,2410690,6080,6080,6080,6080,0
|
|
20240827,090200,2410690,6080,6080,6080,6080,0
|
|
20240827,090100,2410690,6080,6080,6080,6080,0
|
|
20240827,090000,2410690,6080,6050,6080,6050,398
|