604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,190100,131224680,8070,8070,8070,8070,709
|
|
20240812,190000,131224680,8070,8070,8070,8070,0
|
|
20240812,185900,131224680,8070,8070,8070,8070,0
|
|
20240812,185800,131224680,8070,8070,8070,8070,0
|
|
20240812,185700,131224680,8070,8070,8070,8070,0
|
|
20240812,185600,131224680,8070,8070,8070,8070,0
|
|
20240812,185500,131224680,8070,8070,8070,8070,0
|
|
20240812,185400,131224680,8070,8070,8070,8070,0
|
|
20240812,185300,131224680,8070,8070,8070,8070,0
|
|
20240812,185200,131224680,8070,8070,8070,8070,0
|
|
20240812,185100,131224680,8070,8070,8070,8070,0
|
|
20240812,185000,131224680,8070,8070,8070,8070,0
|
|
20240812,184900,131224680,8070,8070,8070,8070,0
|
|
20240812,184800,131224680,8070,8070,8070,8070,0
|
|
20240812,184700,131224680,8070,8070,8070,8070,0
|
|
20240812,184600,131224680,8070,8070,8070,8070,0
|
|
20240812,184500,131224680,8070,8070,8070,8070,0
|
|
20240812,184400,131224680,8070,8070,8070,8070,0
|
|
20240812,184300,131224680,8070,8070,8070,8070,0
|
|
20240812,184200,131224680,8070,8070,8070,8070,0
|
|
20240812,184100,131224680,8070,8070,8070,8070,0
|
|
20240812,184000,131224680,8070,8070,8070,8070,0
|
|
20240812,183900,131224680,8070,8070,8070,8070,0
|
|
20240812,183800,131224680,8070,8070,8070,8070,0
|
|
20240812,183700,131224680,8070,8070,8070,8070,0
|
|
20240812,183600,131224680,8070,8070,8070,8070,0
|
|
20240812,183500,131224680,8070,8070,8070,8070,0
|
|
20240812,183400,131224680,8070,8070,8070,8070,0
|
|
20240812,183300,131224680,8070,8070,8070,8070,0
|
|
20240812,183200,131224680,8070,8070,8070,8070,0
|
|
20240812,183100,131224680,8070,8070,8070,8070,709
|
|
20240812,183000,131224680,8070,8070,8070,8070,0
|
|
20240812,182900,131224680,8070,8070,8070,8070,0
|
|
20240812,182800,131224680,8070,8070,8070,8070,0
|
|
20240812,182700,131224680,8070,8070,8070,8070,0
|
|
20240812,182600,131224680,8070,8070,8070,8070,0
|
|
20240812,182500,131224680,8070,8070,8070,8070,0
|
|
20240812,182400,131224680,8070,8070,8070,8070,0
|
|
20240812,182300,131224680,8070,8070,8070,8070,0
|
|
20240812,182200,131224680,8070,8070,8070,8070,0
|
|
20240812,182100,131224680,8070,8070,8070,8070,0
|
|
20240812,182000,131224680,8070,8070,8070,8070,0
|
|
20240812,181900,131224680,8070,8070,8070,8070,0
|
|
20240812,181800,131224680,8070,8070,8070,8070,0
|
|
20240812,181700,131224680,8070,8070,8070,8070,0
|
|
20240812,181600,131224680,8070,8070,8070,8070,0
|
|
20240812,181500,131224680,8070,8070,8070,8070,0
|
|
20240812,181400,131224680,8070,8070,8070,8070,0
|
|
20240812,181300,131224680,8070,8070,8070,8070,0
|
|
20240812,181200,131224680,8070,8070,8070,8070,0
|
|
20240812,181100,131224680,8070,8070,8070,8070,0
|
|
20240812,181000,131224680,8070,8070,8070,8070,0
|
|
20240812,180900,131224680,8070,8070,8070,8070,0
|
|
20240812,180800,131224680,8070,8070,8070,8070,0
|
|
20240812,180700,131224680,8070,8070,8070,8070,0
|
|
20240812,180600,131224680,8070,8070,8070,8070,0
|
|
20240812,180500,131224680,8070,8070,8070,8070,0
|
|
20240812,180400,131224680,8070,8070,8070,8070,0
|
|
20240812,180300,131224680,8070,8070,8070,8070,0
|
|
20240812,180200,131224680,8070,8070,8070,8070,0
|
|
20240812,180100,131224680,8070,8070,8070,8070,709
|
|
20240812,180000,131224680,8070,8070,8070,8070,0
|
|
20240812,175900,131224680,8070,8070,8070,8070,0
|
|
20240812,175800,131224680,8070,8070,8070,8070,0
|
|
20240812,175700,131224680,8070,8070,8070,8070,0
|
|
20240812,175600,131224680,8070,8070,8070,8070,0
|
|
20240812,175500,131224680,8070,8070,8070,8070,0
|
|
20240812,175400,131224680,8070,8070,8070,8070,0
|
|
20240812,175300,131224680,8070,8070,8070,8070,0
|
|
20240812,175200,131224680,8070,8070,8070,8070,0
|
|
20240812,175100,131224680,8070,8070,8070,8070,0
|
|
20240812,175000,131224680,8070,8070,8070,8070,0
|
|
20240812,174900,131224680,8070,8070,8070,8070,0
|
|
20240812,174800,131224680,8070,8070,8070,8070,0
|
|
20240812,174700,131224680,8070,8070,8070,8070,0
|
|
20240812,174600,131224680,8070,8070,8070,8070,0
|
|
20240812,174500,131224680,8070,8070,8070,8070,0
|
|
20240812,174400,131224680,8070,8070,8070,8070,0
|
|
20240812,174300,131224680,8070,8070,8070,8070,0
|
|
20240812,174200,131224680,8070,8070,8070,8070,0
|
|
20240812,174100,131224680,8070,8070,8070,8070,0
|
|
20240812,174000,131224680,8070,8070,8070,8070,0
|
|
20240812,173900,131224680,8070,8070,8070,8070,0
|
|
20240812,173800,131224680,8070,8070,8070,8070,0
|
|
20240812,173700,131224680,8070,8070,8070,8070,0
|
|
20240812,173600,131224680,8070,8070,8070,8070,0
|
|
20240812,173500,131224680,8070,8070,8070,8070,0
|
|
20240812,173400,131224680,8070,8070,8070,8070,0
|
|
20240812,173300,131224680,8070,8070,8070,8070,0
|
|
20240812,173200,131224680,8070,8070,8070,8070,0
|
|
20240812,173100,131224680,8070,8070,8070,8070,709
|
|
20240812,173000,131224680,8070,8070,8070,8070,0
|
|
20240812,172900,131224680,8070,8070,8070,8070,0
|
|
20240812,172800,131224680,8070,8070,8070,8070,0
|
|
20240812,172700,131224680,8070,8070,8070,8070,0
|
|
20240812,172600,131224680,8070,8070,8070,8070,0
|
|
20240812,172500,131224680,8070,8070,8070,8070,0
|
|
20240812,172400,131224680,8070,8070,8070,8070,0
|
|
20240812,172300,131224680,8070,8070,8070,8070,0
|
|
20240812,172200,131224680,8070,8070,8070,8070,0
|
|
20240812,172100,131224680,8070,8070,8070,8070,0
|
|
20240812,172000,131224680,8070,8070,8070,8070,0
|
|
20240812,171900,131224680,8070,8070,8070,8070,0
|
|
20240812,171800,131224680,8070,8070,8070,8070,0
|
|
20240812,171700,131224680,8070,8070,8070,8070,0
|
|
20240812,171600,131224680,8070,8070,8070,8070,0
|
|
20240812,171500,131224680,8070,8070,8070,8070,0
|
|
20240812,171400,131224680,8070,8070,8070,8070,0
|
|
20240812,171300,131224680,8070,8070,8070,8070,0
|
|
20240812,171200,131224680,8070,8070,8070,8070,0
|
|
20240812,171100,131224680,8070,8070,8070,8070,0
|
|
20240812,171000,131224680,8070,8070,8070,8070,0
|
|
20240812,170900,131224680,8070,8070,8070,8070,0
|
|
20240812,170800,131224680,8070,8070,8070,8070,0
|
|
20240812,170700,131224680,8070,8070,8070,8070,0
|
|
20240812,170600,131224680,8070,8070,8070,8070,0
|
|
20240812,170500,131224680,8070,8070,8070,8070,0
|
|
20240812,170400,131224680,8070,8070,8070,8070,0
|
|
20240812,170300,131224680,8070,8070,8070,8070,0
|
|
20240812,170200,131224680,8070,8070,8070,8070,0
|
|
20240812,170100,131224680,8070,8070,8070,8070,709
|
|
20240812,170000,131224680,8070,8070,8070,8070,0
|
|
20240812,165900,131224680,8070,8070,8070,8070,0
|
|
20240812,165800,131224680,8070,8070,8070,8070,0
|
|
20240812,165700,131224680,8070,8070,8070,8070,0
|
|
20240812,165600,131224680,8070,8070,8070,8070,0
|
|
20240812,165500,131224680,8070,8070,8070,8070,0
|
|
20240812,165400,131224680,8070,8070,8070,8070,0
|
|
20240812,165300,131224680,8070,8070,8070,8070,0
|
|
20240812,165200,131224680,8070,8070,8070,8070,0
|
|
20240812,165100,131224680,8070,8070,8070,8070,0
|
|
20240812,165000,131224680,8070,8070,8070,8070,0
|
|
20240812,164900,131224680,8070,8070,8070,8070,0
|
|
20240812,164800,131224680,8070,8070,8070,8070,0
|
|
20240812,164700,131224680,8070,8070,8070,8070,0
|
|
20240812,164600,131224680,8070,8070,8070,8070,0
|
|
20240812,164500,131224680,8070,8070,8070,8070,0
|
|
20240812,164400,131224680,8070,8070,8070,8070,0
|
|
20240812,164300,131224680,8070,8070,8070,8070,0
|
|
20240812,164200,131224680,8070,8070,8070,8070,0
|
|
20240812,164100,131224680,8070,8070,8070,8070,0
|
|
20240812,164000,131224680,8070,8070,8070,8070,0
|
|
20240812,163900,131224680,8070,8070,8070,8070,0
|
|
20240812,163800,131224680,8070,8070,8070,8070,0
|
|
20240812,163700,131224680,8070,8070,8070,8070,0
|
|
20240812,163600,131224680,8070,8070,8070,8070,0
|
|
20240812,163500,131224680,8070,8070,8070,8070,0
|
|
20240812,163400,131224680,8070,8070,8070,8070,0
|
|
20240812,163300,131224680,8070,8070,8070,8070,0
|
|
20240812,163200,131224680,8070,8070,8070,8070,0
|
|
20240812,163100,131224680,8070,8070,8070,8070,709
|
|
20240812,163000,131224680,8070,8070,8070,8070,0
|
|
20240812,162900,131224680,8070,8070,8070,8070,0
|
|
20240812,162800,131224680,8070,8070,8070,8070,0
|
|
20240812,162700,131224680,8070,8070,8070,8070,0
|
|
20240812,162600,131224680,8070,8070,8070,8070,0
|
|
20240812,162500,131224680,8070,8070,8070,8070,0
|
|
20240812,162400,131224680,8070,8070,8070,8070,0
|
|
20240812,162300,131224680,8070,8070,8070,8070,0
|
|
20240812,162200,131224680,8070,8070,8070,8070,0
|
|
20240812,162100,131224680,8070,8070,8070,8070,0
|
|
20240812,162000,131224680,8070,8070,8070,8070,0
|
|
20240812,161900,131224680,8070,8070,8070,8070,0
|
|
20240812,161800,131224680,8070,8070,8070,8070,0
|
|
20240812,161700,131224680,8070,8070,8070,8070,0
|
|
20240812,161600,131224680,8070,8070,8070,8070,0
|
|
20240812,161500,131224680,8070,8070,8070,8070,0
|
|
20240812,161400,131224680,8070,8070,8070,8070,0
|
|
20240812,161300,131224680,8070,8070,8070,8070,0
|
|
20240812,161200,131224680,8070,8070,8070,8070,0
|
|
20240812,161100,131224680,8070,8070,8070,8070,0
|
|
20240812,161000,131224680,8070,8070,8070,8070,0
|
|
20240812,160900,131224680,8070,8070,8070,8070,0
|
|
20240812,160800,131224680,8070,8070,8070,8070,0
|
|
20240812,160700,131224680,8070,8070,8070,8070,0
|
|
20240812,160600,131224680,8070,8070,8070,8070,0
|
|
20240812,160500,131224680,8070,8070,8070,8070,0
|
|
20240812,160400,131224680,8070,8070,8070,8070,0
|
|
20240812,160300,131224680,8070,8070,8070,8070,0
|
|
20240812,160200,131224680,8070,8070,8070,8070,0
|
|
20240812,160100,131224680,8070,8070,8070,8070,709
|
|
20240812,160000,131224680,8070,8070,8070,8070,0
|
|
20240812,155900,131224680,8070,8070,8070,8070,0
|
|
20240812,155800,131224680,8070,8070,8070,8070,0
|
|
20240812,155700,131224680,8070,8070,8070,8070,0
|
|
20240812,155600,131224680,8070,8070,8070,8070,0
|
|
20240812,155500,131224680,8070,8070,8070,8070,0
|
|
20240812,155400,131224680,8070,8070,8070,8070,0
|
|
20240812,155300,131224680,8070,8070,8070,8070,0
|
|
20240812,155200,131224680,8070,8070,8070,8070,0
|
|
20240812,155100,131224680,8070,8070,8070,8070,0
|
|
20240812,155000,131224680,8070,8070,8070,8070,0
|
|
20240812,154900,131224680,8070,8070,8070,8070,0
|
|
20240812,154800,131224680,8070,8070,8070,8070,0
|
|
20240812,154700,131224680,8070,8070,8070,8070,0
|
|
20240812,154600,131224680,8070,8070,8070,8070,0
|
|
20240812,154500,131224680,8070,8070,8070,8070,0
|
|
20240812,154400,131224680,8070,8070,8070,8070,0
|
|
20240812,154300,131224680,8070,8070,8070,8070,0
|
|
20240812,154200,131224680,8070,8070,8070,8070,0
|
|
20240812,154100,131224680,8070,8070,8070,8070,0
|
|
20240812,154000,131224680,8070,8070,8070,8070,0
|
|
20240812,153900,131224680,8070,8070,8070,8070,0
|
|
20240812,153800,131224680,8070,8070,8070,8070,0
|
|
20240812,153700,131224680,8070,8070,8070,8070,0
|
|
20240812,153600,131224680,8070,8070,8070,8070,0
|
|
20240812,153500,131224680,8070,8070,8070,8070,0
|
|
20240812,153400,131224680,8070,8070,8070,8070,0
|
|
20240812,153300,131224680,8070,8070,8070,8070,0
|
|
20240812,153200,131224680,8070,8070,8070,8070,0
|
|
20240812,153100,131224680,8070,8070,8070,8070,709
|
|
20240812,153000,131224680,8070,8070,8070,8070,709
|
|
20240812,152900,125503050,8070,8070,8070,8070,0
|
|
20240812,152800,125503050,8070,8070,8070,8070,0
|
|
20240812,152700,125503050,8070,8070,8070,8070,0
|
|
20240812,152600,125503050,8070,8070,8070,8070,0
|
|
20240812,152500,125503050,8070,8070,8070,8070,0
|
|
20240812,152400,125503050,8070,8070,8070,8070,0
|
|
20240812,152300,125503050,8070,8070,8070,8070,0
|
|
20240812,152200,125503050,8070,8070,8070,8070,0
|
|
20240812,152100,125503050,8070,8070,8070,8070,0
|
|
20240812,152000,125503050,8070,8070,8070,8070,0
|
|
20240812,151900,125503050,8070,8070,8070,8070,1
|
|
20240812,151800,125494980,8020,8060,8070,8020,58
|
|
20240812,151700,125028520,8070,8060,8070,8060,7
|
|
20240812,151600,124972050,8060,8060,8060,8060,3
|
|
20240812,151500,124947870,8060,8060,8060,8060,4
|
|
20240812,151400,124915630,8060,8060,8060,8060,1
|
|
20240812,151300,124907570,8060,8060,8060,8060,3
|
|
20240812,151200,124883390,8060,8060,8060,8060,2
|
|
20240812,151100,124867270,8060,8060,8060,8060,0
|
|
20240812,151000,124867270,8060,8060,8060,8060,2
|
|
20240812,150900,124851150,8060,8060,8060,8060,3
|
|
20240812,150800,124826970,8060,8070,8070,8060,3
|
|
20240812,150700,124802770,8060,8060,8060,8060,3
|
|
20240812,150600,124778590,8060,8060,8060,8060,3
|
|
20240812,150500,124754410,8060,8060,8060,8060,2
|
|
20240812,150400,124738290,8060,8060,8060,8060,0
|
|
20240812,150300,124738290,8060,8060,8060,8060,4
|
|
20240812,150200,124706050,8060,8060,8060,8060,13
|
|
20240812,150100,124601270,8060,8060,8060,8060,1
|
|
20240812,150000,124593210,8060,8060,8060,8060,12
|
|
20240812,145900,124496490,8060,8060,8060,8060,8
|
|
20240812,145800,124432010,8060,8060,8070,8060,9
|
|
20240812,145700,124359410,8060,8060,8060,8060,12
|
|
20240812,145600,124262690,8060,8070,8070,8060,17
|
|
20240812,145500,124125510,8060,8050,8060,8050,24
|
|
20240812,145400,123932090,8050,8050,8050,8050,1
|
|
20240812,145300,123924040,8050,8040,8050,8040,5
|
|
20240812,145200,123883820,8030,8030,8030,8030,0
|
|
20240812,145100,123883820,8030,8050,8060,8030,14
|
|
20240812,145000,123771110,8040,8040,8040,8040,38
|
|
20240812,144900,123465590,8050,8040,8050,8030,111
|
|
20240812,144800,122574060,8040,8040,8040,8040,2
|
|
20240812,144700,122557980,8040,8040,8040,8040,3
|
|
20240812,144600,122533860,8040,8040,8040,8040,0
|
|
20240812,144500,122533860,8040,8040,8040,8040,1
|
|
20240812,144400,122525820,8040,8040,8040,8040,5
|
|
20240812,144300,122485620,8040,8040,8040,8040,51
|
|
20240812,144200,122075580,8040,8050,8050,8040,103
|
|
20240812,144100,121247430,8050,8050,8050,8050,0
|
|
20240812,144000,121247430,8050,8050,8050,8050,3
|
|
20240812,143900,121223280,8040,8040,8040,8040,71
|
|
20240812,143800,120652440,8060,8040,8060,8040,4
|
|
20240812,143700,120620240,8040,8040,8040,8040,2
|
|
20240812,143600,120604160,8060,8060,8060,8060,0
|
|
20240812,143500,120604160,8060,8050,8060,8050,2
|
|
20240812,143400,120588050,8040,8040,8040,8040,5
|
|
20240812,143300,120547850,8060,8050,8060,8050,2
|
|
20240812,143200,120531740,8060,8050,8060,8040,60
|
|
20240812,143100,120048770,8050,8050,8050,8050,2
|
|
20240812,143000,120032670,8050,8050,8050,8050,2
|
|
20240812,142900,120016570,8050,8050,8050,8050,1
|
|
20240812,142800,120008520,8050,8050,8050,8050,0
|
|
20240812,142700,120008520,8050,8050,8050,8050,1
|
|
20240812,142600,120000470,8050,8050,8050,8050,2
|
|
20240812,142500,119984370,8050,8050,8050,8050,1
|
|
20240812,142400,119976320,8050,8050,8050,8050,1
|
|
20240812,142300,119968270,8050,8050,8050,8050,1
|
|
20240812,142200,119960220,8050,8050,8050,8050,5
|
|
20240812,142100,119919970,8050,8050,8050,8050,1
|
|
20240812,142000,119911920,8050,8050,8060,8050,5
|
|
20240812,141900,119871640,8060,8050,8060,8050,3
|
|
20240812,141800,119847480,8050,8040,8050,8040,4
|
|
20240812,141700,119815290,8040,8050,8050,8040,80
|
|
20240812,141600,119171340,8050,8050,8050,8050,1
|
|
20240812,141500,119163290,8050,8050,8050,8050,2
|
|
20240812,141400,119147190,8050,8050,8050,8050,3
|
|
20240812,141300,119123040,8050,8050,8050,8050,1
|
|
20240812,141200,119114990,8050,8050,8050,8050,0
|
|
20240812,141100,119114990,8050,8050,8050,8050,3
|
|
20240812,141000,119090840,8050,8050,8050,8050,0
|
|
20240812,140900,119090840,8050,8050,8050,8050,1
|
|
20240812,140800,119082790,8060,8060,8060,8060,3
|
|
20240812,140700,119058610,8060,8060,8060,8060,1
|
|
20240812,140600,119050550,8050,8060,8060,8050,50
|
|
20240812,140500,118647910,8060,8060,8060,8060,3
|
|
20240812,140400,118623730,8080,8080,8080,8080,0
|
|
20240812,140300,118623730,8080,8050,8080,8050,240
|
|
20240812,140200,116685330,8050,8040,8050,8040,4
|
|
20240812,140100,116653160,8030,8050,8050,8030,6
|
|
20240812,140000,116604920,8050,8050,8050,8050,3
|
|
20240812,135900,116580770,8040,8040,8040,8040,0
|
|
20240812,135800,116580770,8040,8040,8040,8040,0
|
|
20240812,135700,116580770,8040,8050,8050,8040,194
|
|
20240812,135600,115020990,8050,8060,8060,8050,8
|
|
20240812,135500,114956540,8050,8050,8050,8050,1
|
|
20240812,135400,114948490,8050,8050,8050,8050,0
|
|
20240812,135300,114948490,8050,8050,8050,8050,5
|
|
20240812,135200,114908240,8050,8050,8050,8050,0
|
|
20240812,135100,114908240,8050,8050,8050,8050,2
|
|
20240812,135000,114892140,8050,8050,8050,8050,2
|
|
20240812,134900,114876040,8050,8050,8050,8050,3
|
|
20240812,134800,114851890,8050,8050,8050,8050,0
|
|
20240812,134700,114851890,8050,8050,8050,8050,2
|
|
20240812,134600,114835790,8050,8050,8050,8050,4
|
|
20240812,134500,114803590,8050,8050,8050,8050,0
|
|
20240812,134400,114803590,8050,8040,8050,8040,4
|
|
20240812,134300,114771400,8050,8050,8050,8050,2
|
|
20240812,134200,114755300,8050,8050,8050,8050,2
|
|
20240812,134100,114739200,8050,8050,8050,8050,0
|
|
20240812,134000,114739200,8050,8050,8050,8050,3
|
|
20240812,133900,114715050,8040,8040,8040,8040,3
|
|
20240812,133800,114690930,8060,8060,8060,8060,26
|
|
20240812,133700,114481370,8050,8050,8050,8050,3
|
|
20240812,133600,114457220,8050,8050,8050,8050,0
|
|
20240812,133500,114457220,8050,8050,8050,8050,3
|
|
20240812,133400,114433070,8060,8050,8060,8050,8
|
|
20240812,133300,114368610,8050,8040,8050,8040,461
|
|
20240812,133200,110657570,8040,8040,8040,8040,5
|
|
20240812,133100,110617370,8040,8040,8050,8040,12
|
|
20240812,133000,110520850,8040,8040,8040,8040,0
|
|
20240812,132900,110520850,8040,8040,8040,8040,2
|
|
20240812,132800,110504770,8040,8040,8040,8040,4
|
|
20240812,132700,110472610,8040,8030,8040,8030,616
|
|
20240812,132600,105520090,8020,8010,8020,8010,70
|
|
20240812,132500,104958710,8000,8000,8000,8000,1
|
|
20240812,132400,104950710,8000,8010,8010,8000,3
|
|
20240812,132300,104926700,8000,8010,8010,8000,18
|
|
20240812,132200,104782530,8010,8010,8010,8010,3
|
|
20240812,132100,104758500,8010,8010,8010,8010,2
|
|
20240812,132000,104742480,8010,8010,8010,8010,2
|
|
20240812,131900,104726460,8020,8010,8020,8010,41
|
|
20240812,131800,104397650,8010,8010,8010,8010,8
|
|
20240812,131700,104333570,8010,8010,8020,8010,58
|
|
20240812,131600,103868490,8010,8010,8010,8010,10
|
|
20240812,131500,103788390,8010,8010,8010,8010,2
|
|
20240812,131400,103772370,8010,8010,8010,8010,3
|
|
20240812,131300,103748340,8010,8010,8010,8010,2
|
|
20240812,131200,103732320,8010,8010,8010,8010,260
|
|
20240812,131100,101649720,8000,8000,8010,8000,155
|
|
20240812,131000,100409320,8000,8000,8000,8000,4
|
|
20240812,130900,100377320,8000,8000,8000,8000,0
|
|
20240812,130800,100377320,8000,8000,8000,8000,136
|
|
20240812,130700,99289320,8000,8000,8000,8000,0
|
|
20240812,130600,99289320,8000,8000,8000,8000,3
|
|
20240812,130500,99265320,8000,8000,8000,8000,0
|
|
20240812,130400,99265320,8000,8000,8000,8000,2
|
|
20240812,130300,99249320,8000,8000,8000,8000,2
|
|
20240812,130200,99233320,8000,8000,8000,8000,1
|
|
20240812,130100,99225320,8000,8000,8000,8000,1
|
|
20240812,130000,99217320,8000,8000,8000,8000,0
|
|
20240812,125900,99217320,8000,8000,8000,8000,3
|
|
20240812,125800,99193320,8010,8010,8010,8010,0
|
|
20240812,125700,99193320,8010,8010,8010,8010,204
|
|
20240812,125600,97559280,8020,8010,8020,8010,161
|
|
20240812,125500,96268090,8010,8010,8010,8010,1
|
|
20240812,125400,96260080,8010,8010,8010,8010,0
|
|
20240812,125300,96260080,8010,8010,8010,8010,2
|
|
20240812,125200,96244060,8010,8010,8010,8010,3
|
|
20240812,125100,96220030,8010,8020,8020,8010,77
|
|
20240812,125000,95602500,8030,8030,8030,8030,10
|
|
20240812,124900,95522200,8030,8030,8030,8030,2
|
|
20240812,124800,95506140,8030,8030,8030,8030,3
|
|
20240812,124700,95482050,8030,8030,8030,8030,0
|
|
20240812,124600,95482050,8030,8030,8030,8030,2
|
|
20240812,124500,95465990,8030,8030,8030,8030,4
|
|
20240812,124400,95433870,8020,8020,8020,8020,2
|
|
20240812,124300,95417830,8030,8020,8030,8020,33
|
|
20240812,124200,95152860,8020,8020,8020,8020,0
|
|
20240812,124100,95152860,8020,8020,8020,8020,3
|
|
20240812,124000,95128800,8020,8020,8020,8020,0
|
|
20240812,123900,95128800,8020,8020,8020,8020,1
|
|
20240812,123800,95120780,8020,8020,8020,8020,2
|
|
20240812,123700,95104740,8020,8020,8020,8020,3
|
|
20240812,123600,95080680,8020,8020,8020,8020,1
|
|
20240812,123500,95072660,8020,8020,8020,8020,0
|
|
20240812,123400,95072660,8020,8020,8020,8020,4
|
|
20240812,123300,95040580,8020,8020,8020,8020,0
|
|
20240812,123200,95040580,8020,8020,8020,8020,2
|
|
20240812,123100,95024540,8020,8020,8020,8020,0
|
|
20240812,123000,95024540,8020,8020,8030,8020,462
|
|
20240812,122900,91314730,8020,8020,8020,8020,0
|
|
20240812,122800,91314730,8020,8020,8020,8020,1
|
|
20240812,122700,91306710,8020,8020,8020,8020,5
|
|
20240812,122600,91266610,8020,8020,8020,8020,0
|
|
20240812,122500,91266610,8020,8020,8020,8020,3
|
|
20240812,122400,91242550,8020,8020,8020,8020,0
|
|
20240812,122300,91242550,8020,8020,8020,8020,4
|
|
20240812,122200,91210470,8020,8020,8020,8020,1
|
|
20240812,122100,91202450,8020,8020,8020,8020,2
|
|
20240812,122000,91186410,8020,8020,8020,8020,2
|
|
20240812,121900,91170370,8020,8020,8020,8020,4
|
|
20240812,121800,91138290,8020,8020,8020,8020,2
|
|
20240812,121700,91122250,8020,8020,8020,8020,0
|
|
20240812,121600,91122250,8020,8020,8020,8020,27
|
|
20240812,121500,90905710,8020,8020,8020,8020,0
|
|
20240812,121400,90905710,8020,8020,8020,8020,1
|
|
20240812,121300,90897690,8020,8020,8020,8020,0
|
|
20240812,121200,90897690,8020,8020,8020,8020,4
|
|
20240812,121100,90865610,8020,8020,8020,8020,0
|
|
20240812,121000,90865610,8020,8020,8020,8020,0
|
|
20240812,120900,90865610,8020,8020,8020,8020,4
|
|
20240812,120800,90833530,8030,8040,8040,8030,1024
|
|
20240812,120700,82610660,8040,8040,8040,8040,1
|
|
20240812,120600,82602620,8040,8040,8040,8040,2
|
|
20240812,120500,82586540,8040,8040,8040,8040,23
|
|
20240812,120400,82401620,8040,8040,8040,8040,0
|
|
20240812,120300,82401620,8040,8040,8040,8040,13
|
|
20240812,120200,82297100,8040,8040,8040,8040,0
|
|
20240812,120100,82297100,8040,8040,8040,8040,4
|
|
20240812,120000,82264940,8040,8050,8050,8040,3
|
|
20240812,115900,82240810,8050,8050,8050,8050,1
|
|
20240812,115800,82232760,8040,8040,8040,8040,35
|
|
20240812,115700,81951360,8040,8040,8040,8040,1
|
|
20240812,115600,81943320,8040,8040,8040,8040,2
|
|
20240812,115500,81927240,8040,8040,8040,8040,138
|
|
20240812,115400,80817720,8030,8020,8030,8020,5
|
|
20240812,115300,80777610,8030,8030,8030,8030,0
|
|
20240812,115200,80777610,8030,8030,8030,8030,1
|
|
20240812,115100,80769580,8020,8030,8030,8020,4
|
|
20240812,115000,80737470,8030,8030,8030,8030,4
|
|
20240812,114900,80705350,8020,8020,8020,8020,0
|
|
20240812,114800,80705350,8020,8020,8020,8020,0
|
|
20240812,114700,80705350,8020,8020,8020,8000,22
|
|
20240812,114600,80528950,8030,8030,8030,8030,1
|
|
20240812,114500,80520920,8020,8010,8020,8010,462
|
|
20240812,114400,76815690,8000,8010,8010,8000,4
|
|
20240812,114300,76783680,8020,8020,8020,8020,0
|
|
20240812,114200,76783680,8020,8010,8020,8000,4
|
|
20240812,114100,76751650,8000,8000,8000,8000,0
|
|
20240812,114000,76751650,8000,8010,8010,8000,197
|
|
20240812,113900,75173850,8010,8010,8010,8010,0
|
|
20240812,113800,75173850,8010,8010,8010,8010,2
|
|
20240812,113700,75157830,8010,8010,8010,8010,2
|
|
20240812,113600,75141810,8010,8010,8010,8010,3
|
|
20240812,113500,75117780,8010,8010,8010,8010,1
|
|
20240812,113400,75109770,8010,8010,8010,8010,1
|
|
20240812,113300,75101760,8010,8010,8010,8010,1
|
|
20240812,113200,75093750,8010,8020,8020,8010,52
|
|
20240812,113100,74676830,8020,8020,8020,8020,1
|
|
20240812,113000,74668810,8020,8020,8020,8020,0
|
|
20240812,112900,74668810,8020,8020,8020,8020,3
|
|
20240812,112800,74644750,8020,8020,8020,8020,0
|
|
20240812,112700,74644750,8020,8020,8020,8020,3
|
|
20240812,112600,74620690,8020,8020,8020,8020,0
|
|
20240812,112500,74620690,8020,8020,8020,8020,4
|
|
20240812,112400,74588610,8020,8020,8020,8020,2
|
|
20240812,112300,74572570,8020,8020,8020,8020,0
|
|
20240812,112200,74572570,8020,8020,8020,8020,4
|
|
20240812,112100,74540490,8020,8020,8020,8020,0
|
|
20240812,112000,74540490,8020,8020,8020,8020,1
|
|
20240812,111900,74532470,8020,8020,8020,8020,0
|
|
20240812,111800,74532470,8020,8020,8020,8020,3
|
|
20240812,111700,74508410,8020,8020,8020,8020,2
|
|
20240812,111600,74492370,8030,8030,8030,8030,2
|
|
20240812,111500,74476310,8030,8020,8030,8020,2
|
|
20240812,111400,74460260,8020,8020,8020,8020,3
|
|
20240812,111300,74436200,8020,8020,8020,8020,3
|
|
20240812,111200,74412140,8010,8010,8010,8010,50
|
|
20240812,111100,74011640,8010,8020,8020,8010,5
|
|
20240812,111000,73971560,8020,8020,8020,8020,3
|
|
20240812,110900,73947500,8010,8010,8010,8010,1
|
|
20240812,110800,73939490,8010,8010,8010,8010,3
|
|
20240812,110700,73915460,8010,8010,8010,8010,1
|
|
20240812,110600,73907450,8020,8020,8020,8020,147
|
|
20240812,110500,72728510,8040,8040,8040,8040,0
|
|
20240812,110400,72728510,8040,8010,8040,8010,7
|
|
20240812,110300,72672380,8020,8020,8020,8020,1
|
|
20240812,110200,72664360,8020,8010,8020,8010,6
|
|
20240812,110100,72616250,8010,8010,8010,8010,0
|
|
20240812,110000,72616250,8010,8010,8010,8010,6
|
|
20240812,105900,72568190,8020,8020,8020,8020,5
|
|
20240812,105800,72528090,8010,8010,8010,8010,1
|
|
20240812,105700,72520080,8010,8010,8010,8010,3
|
|
20240812,105600,72496050,8020,8020,8020,8020,0
|
|
20240812,105500,72496050,8020,8020,8020,8020,0
|
|
20240812,105400,72496050,8020,8020,8020,8020,5
|
|
20240812,105300,72455950,8010,8010,8010,8010,4
|
|
20240812,105200,72423910,8010,8010,8010,8010,0
|
|
20240812,105100,72423910,8010,8010,8010,8010,2
|
|
20240812,105000,72407890,8010,8010,8010,8010,0
|
|
20240812,104900,72407890,8010,8010,8010,8010,4
|
|
20240812,104800,72375850,8010,8010,8010,8010,10
|
|
20240812,104700,72295750,8010,8010,8010,8010,0
|
|
20240812,104600,72295750,8010,8010,8010,8010,3
|
|
20240812,104500,72271720,8030,8020,8030,8020,5
|
|
20240812,104400,72231590,8020,8020,8020,8020,1
|
|
20240812,104300,72223570,8020,8020,8020,8020,4
|
|
20240812,104200,72191490,8010,8010,8010,8010,2
|
|
20240812,104100,72175470,8010,8010,8010,8010,0
|
|
20240812,104000,72175470,8010,8010,8010,8010,0
|
|
20240812,103900,72175470,8010,8010,8010,8010,3
|
|
20240812,103800,72151440,8010,8010,8010,8010,4
|
|
20240812,103700,72119400,8010,8010,8010,8010,1
|
|
20240812,103600,72111390,8010,8010,8010,8010,4
|
|
20240812,103500,72079350,7990,7990,7990,7990,2
|
|
20240812,103400,72063370,8030,8030,8030,8030,0
|
|
20240812,103300,72063370,8030,8030,8030,8030,1
|
|
20240812,103200,72055340,8000,8000,8000,8000,0
|
|
20240812,103100,72055340,8000,8000,8000,8000,2
|
|
20240812,103000,72039340,8000,7990,8000,7990,5
|
|
20240812,102900,71999350,8000,8000,8000,8000,0
|
|
20240812,102800,71999350,8000,8010,8010,8000,148
|
|
20240812,102700,70815340,8010,8010,8010,8010,2
|
|
20240812,102600,70799320,8010,8010,8010,8010,2
|
|
20240812,102500,70783300,8010,8010,8010,8010,1
|
|
20240812,102400,70775290,8000,8000,8000,8000,3
|
|
20240812,102300,70751290,8010,8010,8010,8010,5
|
|
20240812,102200,70711240,8000,8000,8000,8000,0
|
|
20240812,102100,70711240,8000,8000,8000,8000,0
|
|
20240812,102000,70711240,8000,8000,8000,8000,2
|
|
20240812,101900,70695240,8000,8010,8010,8000,154
|
|
20240812,101800,69461720,8030,8030,8030,8030,1
|
|
20240812,101700,69453690,8040,8040,8040,8040,1
|
|
20240812,101600,69445650,8030,8020,8030,8020,4
|
|
20240812,101500,69413550,8020,8020,8020,8020,1
|
|
20240812,101400,69405530,8030,8020,8030,8020,3
|
|
20240812,101300,69381450,8030,8030,8030,8030,7
|
|
20240812,101200,69325240,8020,8020,8020,8020,2
|
|
20240812,101100,69309200,8020,8020,8020,8020,1
|
|
20240812,101000,69301180,8020,8010,8020,8010,5
|
|
20240812,100900,69261100,8020,8020,8020,8020,2
|
|
20240812,100800,69245060,8010,8010,8010,8010,1
|
|
20240812,100700,69237050,8000,8000,8000,8000,0
|
|
20240812,100600,69237050,8000,8000,8000,8000,4
|
|
20240812,100500,69205050,8020,8020,8020,8020,3
|
|
20240812,100400,69180990,8030,8030,8030,8030,0
|
|
20240812,100300,69180990,8030,8020,8030,8020,4
|
|
20240812,100200,69148880,8020,8030,8030,8020,9
|
|
20240812,100100,69076650,8040,8040,8040,8040,2
|
|
20240812,100000,69060570,8050,8050,8050,8050,0
|
|
20240812,095900,69060570,8050,8030,8050,8020,8
|
|
20240812,095800,68996330,8000,8000,8000,8000,2
|
|
20240812,095700,68980330,7990,7990,7990,7990,2
|
|
20240812,095600,68964350,8050,8010,8050,8010,6
|
|
20240812,095500,68916190,8000,8000,8000,8000,6
|
|
20240812,095400,68868190,8000,8000,8000,8000,6
|
|
20240812,095300,68820190,8000,8000,8000,8000,59
|
|
20240812,095200,68348190,8000,8010,8010,8000,95
|
|
20240812,095100,67588000,8010,8000,8010,8000,4
|
|
20240812,095000,67555990,8000,8010,8010,8000,13
|
|
20240812,094900,67451980,8010,8010,8010,8010,7
|
|
20240812,094800,67395910,8020,8040,8040,8020,22
|
|
20240812,094700,67219420,8050,8050,8050,8050,0
|
|
20240812,094600,67219420,8050,8050,8050,8050,268
|
|
20240812,094500,65062020,8030,8040,8040,8030,112
|
|
20240812,094400,64161660,8040,8040,8040,8040,4
|
|
20240812,094300,64129500,8030,8030,8030,8030,2
|
|
20240812,094200,64113440,8030,8020,8030,8020,6
|
|
20240812,094100,64065290,8010,8010,8010,8010,3
|
|
20240812,094000,64041260,8030,8030,8030,8030,0
|
|
20240812,093900,64041260,8030,8030,8030,8030,0
|
|
20240812,093800,64041260,8030,8030,8030,8030,1
|
|
20240812,093700,64033230,8030,8030,8030,8030,4
|
|
20240812,093600,64001110,8030,8030,8030,8030,0
|
|
20240812,093500,64001110,8030,8030,8030,8030,2
|
|
20240812,093400,63985050,8060,8030,8060,8030,4
|
|
20240812,093300,63952900,8070,8070,8070,8070,0
|
|
20240812,093200,63952900,8070,8040,8070,8040,8
|
|
20240812,093100,63888480,8030,8030,8030,8030,101
|
|
20240812,093000,63077450,8030,8030,8030,8030,12
|
|
20240812,092900,62981090,8030,8020,8030,8020,79
|
|
20240812,092800,62346740,8030,8020,8030,8020,41
|
|
20240812,092700,62017900,8010,8010,8010,8010,1
|
|
20240812,092600,62009890,8010,8010,8010,8010,3
|
|
20240812,092500,61985860,8010,8010,8010,8010,2
|
|
20240812,092400,61969840,8010,8010,8010,8010,0
|
|
20240812,092300,61969840,8010,8010,8010,8010,0
|
|
20240812,092200,61969840,8010,8010,8010,8010,2
|
|
20240812,092100,61953820,8010,8000,8010,8000,117
|
|
20240812,092000,61017400,8000,8000,8000,8000,250
|
|
20240812,091900,59017400,8000,8000,8000,8000,3954
|
|
20240812,091800,27385400,7990,7980,8000,7980,530
|
|
20240812,091700,23146620,7990,7990,7990,7990,1
|
|
20240812,091600,23138630,7990,7990,7990,7990,0
|
|
20240812,091500,23138630,7990,7990,7990,7990,0
|
|
20240812,091400,23138630,7990,7990,7990,7990,4
|
|
20240812,091300,23106670,7990,7990,7990,7990,0
|
|
20240812,091200,23106670,7990,7990,7990,7990,880
|
|
20240812,091100,16075470,7990,7990,7990,7990,320
|
|
20240812,091000,13518670,7990,7990,7990,7990,0
|
|
20240812,090900,13518670,7990,7990,7990,7990,0
|
|
20240812,090800,13518670,7990,7990,7990,7990,0
|
|
20240812,090700,13518670,7990,7990,7990,7990,50
|
|
20240812,090600,13119170,8000,8000,8000,8000,0
|
|
20240812,090500,13119170,8000,8000,8000,8000,0
|
|
20240812,090400,13119170,8000,8000,8000,8000,269
|
|
20240812,090300,10967170,8000,8000,8000,8000,0
|
|
20240812,090200,10967170,8000,8000,8000,8000,16
|
|
20240812,090100,10839170,8000,8010,8010,8000,111
|
|
20240812,090000,9951120,8130,8130,8130,8130,1224
|