653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195000,76022910,6070,6070,6070,6070,315
|
|
20240809,194900,76022910,6070,6070,6070,6070,0
|
|
20240809,194800,76022910,6070,6070,6070,6070,0
|
|
20240809,194700,76022910,6070,6070,6070,6070,0
|
|
20240809,194600,76022910,6070,6070,6070,6070,0
|
|
20240809,194500,76022910,6070,6070,6070,6070,0
|
|
20240809,194400,76022910,6070,6070,6070,6070,0
|
|
20240809,194300,76022910,6070,6070,6070,6070,0
|
|
20240809,194200,76022910,6070,6070,6070,6070,0
|
|
20240809,194100,76022910,6070,6070,6070,6070,0
|
|
20240809,194000,76022910,6070,6070,6070,6070,0
|
|
20240809,193900,76022910,6070,6070,6070,6070,0
|
|
20240809,193800,76022910,6070,6070,6070,6070,0
|
|
20240809,193700,76022910,6070,6070,6070,6070,0
|
|
20240809,193600,76022910,6070,6070,6070,6070,0
|
|
20240809,193500,76022910,6070,6070,6070,6070,0
|
|
20240809,193400,76022910,6070,6070,6070,6070,0
|
|
20240809,193300,76022910,6070,6070,6070,6070,0
|
|
20240809,193200,76022910,6070,6070,6070,6070,0
|
|
20240809,193100,76022910,6070,6070,6070,6070,0
|
|
20240809,193000,76022910,6070,6070,6070,6070,0
|
|
20240809,192900,76022910,6070,6070,6070,6070,0
|
|
20240809,192800,76022910,6070,6070,6070,6070,0
|
|
20240809,192700,76022910,6070,6070,6070,6070,0
|
|
20240809,192600,76022910,6070,6070,6070,6070,0
|
|
20240809,192500,76022910,6070,6070,6070,6070,0
|
|
20240809,192400,76022910,6070,6070,6070,6070,0
|
|
20240809,192300,76022910,6070,6070,6070,6070,0
|
|
20240809,192200,76022910,6070,6070,6070,6070,0
|
|
20240809,192100,76022910,6070,6070,6070,6070,0
|
|
20240809,192000,76022910,6070,6070,6070,6070,315
|
|
20240809,191900,76022910,6070,6070,6070,6070,0
|
|
20240809,191800,76022910,6070,6070,6070,6070,0
|
|
20240809,191700,76022910,6070,6070,6070,6070,0
|
|
20240809,191600,76022910,6070,6070,6070,6070,0
|
|
20240809,191500,76022910,6070,6070,6070,6070,0
|
|
20240809,191400,76022910,6070,6070,6070,6070,0
|
|
20240809,191300,76022910,6070,6070,6070,6070,0
|
|
20240809,191200,76022910,6070,6070,6070,6070,0
|
|
20240809,191100,76022910,6070,6070,6070,6070,0
|
|
20240809,191000,76022910,6070,6070,6070,6070,0
|
|
20240809,190900,76022910,6070,6070,6070,6070,0
|
|
20240809,190800,76022910,6070,6070,6070,6070,0
|
|
20240809,190700,76022910,6070,6070,6070,6070,0
|
|
20240809,190600,76022910,6070,6070,6070,6070,0
|
|
20240809,190500,76022910,6070,6070,6070,6070,0
|
|
20240809,190400,76022910,6070,6070,6070,6070,0
|
|
20240809,190300,76022910,6070,6070,6070,6070,0
|
|
20240809,190200,76022910,6070,6070,6070,6070,0
|
|
20240809,190100,76022910,6070,6070,6070,6070,0
|
|
20240809,190000,76022910,6070,6070,6070,6070,0
|
|
20240809,185900,76022910,6070,6070,6070,6070,0
|
|
20240809,185800,76022910,6070,6070,6070,6070,0
|
|
20240809,185700,76022910,6070,6070,6070,6070,0
|
|
20240809,185600,76022910,6070,6070,6070,6070,0
|
|
20240809,185500,76022910,6070,6070,6070,6070,0
|
|
20240809,185400,76022910,6070,6070,6070,6070,0
|
|
20240809,185300,76022910,6070,6070,6070,6070,0
|
|
20240809,185200,76022910,6070,6070,6070,6070,0
|
|
20240809,185100,76022910,6070,6070,6070,6070,0
|
|
20240809,185000,76022910,6070,6070,6070,6070,315
|
|
20240809,184900,76022910,6070,6070,6070,6070,0
|
|
20240809,184800,76022910,6070,6070,6070,6070,0
|
|
20240809,184700,76022910,6070,6070,6070,6070,0
|
|
20240809,184600,76022910,6070,6070,6070,6070,0
|
|
20240809,184500,76022910,6070,6070,6070,6070,0
|
|
20240809,184400,76022910,6070,6070,6070,6070,0
|
|
20240809,184300,76022910,6070,6070,6070,6070,0
|
|
20240809,184200,76022910,6070,6070,6070,6070,0
|
|
20240809,184100,76022910,6070,6070,6070,6070,0
|
|
20240809,184000,76022910,6070,6070,6070,6070,0
|
|
20240809,183900,76022910,6070,6070,6070,6070,0
|
|
20240809,183800,76022910,6070,6070,6070,6070,0
|
|
20240809,183700,76022910,6070,6070,6070,6070,0
|
|
20240809,183600,76022910,6070,6070,6070,6070,0
|
|
20240809,183500,76022910,6070,6070,6070,6070,0
|
|
20240809,183400,76022910,6070,6070,6070,6070,0
|
|
20240809,183300,76022910,6070,6070,6070,6070,0
|
|
20240809,183200,76022910,6070,6070,6070,6070,0
|
|
20240809,183100,76022910,6070,6070,6070,6070,0
|
|
20240809,183000,76022910,6070,6070,6070,6070,0
|
|
20240809,182900,76022910,6070,6070,6070,6070,0
|
|
20240809,182800,76022910,6070,6070,6070,6070,0
|
|
20240809,182700,76022910,6070,6070,6070,6070,0
|
|
20240809,182600,76022910,6070,6070,6070,6070,0
|
|
20240809,182500,76022910,6070,6070,6070,6070,0
|
|
20240809,182400,76022910,6070,6070,6070,6070,0
|
|
20240809,182300,76022910,6070,6070,6070,6070,0
|
|
20240809,182200,76022910,6070,6070,6070,6070,0
|
|
20240809,182100,76022910,6070,6070,6070,6070,0
|
|
20240809,182000,76022910,6070,6070,6070,6070,315
|
|
20240809,181900,76022910,6070,6070,6070,6070,0
|
|
20240809,181800,76022910,6070,6070,6070,6070,0
|
|
20240809,181700,76022910,6070,6070,6070,6070,0
|
|
20240809,181600,76022910,6070,6070,6070,6070,0
|
|
20240809,181500,76022910,6070,6070,6070,6070,0
|
|
20240809,181400,76022910,6070,6070,6070,6070,0
|
|
20240809,181300,76022910,6070,6070,6070,6070,0
|
|
20240809,181200,76022910,6070,6070,6070,6070,0
|
|
20240809,181100,76022910,6070,6070,6070,6070,0
|
|
20240809,181000,76022910,6070,6070,6070,6070,0
|
|
20240809,180900,76022910,6070,6070,6070,6070,0
|
|
20240809,180800,76022910,6070,6070,6070,6070,0
|
|
20240809,180700,76022910,6070,6070,6070,6070,0
|
|
20240809,180600,76022910,6070,6070,6070,6070,0
|
|
20240809,180500,76022910,6070,6070,6070,6070,0
|
|
20240809,180400,76022910,6070,6070,6070,6070,0
|
|
20240809,180300,76022910,6070,6070,6070,6070,0
|
|
20240809,180200,76022910,6070,6070,6070,6070,0
|
|
20240809,180100,76022910,6070,6070,6070,6070,0
|
|
20240809,180000,76022910,6070,6070,6070,6070,0
|
|
20240809,175900,76022910,6070,6070,6070,6070,0
|
|
20240809,175800,76022910,6070,6070,6070,6070,0
|
|
20240809,175700,76022910,6070,6070,6070,6070,0
|
|
20240809,175600,76022910,6070,6070,6070,6070,0
|
|
20240809,175500,76022910,6070,6070,6070,6070,0
|
|
20240809,175400,76022910,6070,6070,6070,6070,0
|
|
20240809,175300,76022910,6070,6070,6070,6070,0
|
|
20240809,175200,76022910,6070,6070,6070,6070,0
|
|
20240809,175100,76022910,6070,6070,6070,6070,0
|
|
20240809,175000,76022910,6070,6070,6070,6070,315
|
|
20240809,174900,76022910,6070,6070,6070,6070,0
|
|
20240809,174800,76022910,6070,6070,6070,6070,0
|
|
20240809,174700,76022910,6070,6070,6070,6070,0
|
|
20240809,174600,76022910,6070,6070,6070,6070,0
|
|
20240809,174500,76022910,6070,6070,6070,6070,0
|
|
20240809,174400,76022910,6070,6070,6070,6070,0
|
|
20240809,174300,76022910,6070,6070,6070,6070,0
|
|
20240809,174200,76022910,6070,6070,6070,6070,0
|
|
20240809,174100,76022910,6070,6070,6070,6070,0
|
|
20240809,174000,76022910,6070,6070,6070,6070,0
|
|
20240809,173900,76022910,6070,6070,6070,6070,0
|
|
20240809,173800,76022910,6070,6070,6070,6070,0
|
|
20240809,173700,76022910,6070,6070,6070,6070,0
|
|
20240809,173600,76022910,6070,6070,6070,6070,0
|
|
20240809,173500,76022910,6070,6070,6070,6070,0
|
|
20240809,173400,76022910,6070,6070,6070,6070,0
|
|
20240809,173300,76022910,6070,6070,6070,6070,0
|
|
20240809,173200,76022910,6070,6070,6070,6070,0
|
|
20240809,173100,76022910,6070,6070,6070,6070,0
|
|
20240809,173000,76022910,6070,6070,6070,6070,0
|
|
20240809,172900,76022910,6070,6070,6070,6070,0
|
|
20240809,172800,76022910,6070,6070,6070,6070,0
|
|
20240809,172700,76022910,6070,6070,6070,6070,0
|
|
20240809,172600,76022910,6070,6070,6070,6070,0
|
|
20240809,172500,76022910,6070,6070,6070,6070,0
|
|
20240809,172400,76022910,6070,6070,6070,6070,0
|
|
20240809,172300,76022910,6070,6070,6070,6070,0
|
|
20240809,172200,76022910,6070,6070,6070,6070,0
|
|
20240809,172100,76022910,6070,6070,6070,6070,0
|
|
20240809,172000,76022910,6070,6070,6070,6070,315
|
|
20240809,171900,76022910,6070,6070,6070,6070,0
|
|
20240809,171800,76022910,6070,6070,6070,6070,0
|
|
20240809,171700,76022910,6070,6070,6070,6070,0
|
|
20240809,171600,76022910,6070,6070,6070,6070,0
|
|
20240809,171500,76022910,6070,6070,6070,6070,0
|
|
20240809,171400,76022910,6070,6070,6070,6070,0
|
|
20240809,171300,76022910,6070,6070,6070,6070,0
|
|
20240809,171200,76022910,6070,6070,6070,6070,0
|
|
20240809,171100,76022910,6070,6070,6070,6070,0
|
|
20240809,171000,76022910,6070,6070,6070,6070,0
|
|
20240809,170900,76022910,6070,6070,6070,6070,0
|
|
20240809,170800,76022910,6070,6070,6070,6070,0
|
|
20240809,170700,76022910,6070,6070,6070,6070,0
|
|
20240809,170600,76022910,6070,6070,6070,6070,0
|
|
20240809,170500,76022910,6070,6070,6070,6070,0
|
|
20240809,170400,76022910,6070,6070,6070,6070,0
|
|
20240809,170300,76022910,6070,6070,6070,6070,0
|
|
20240809,170200,76022910,6070,6070,6070,6070,0
|
|
20240809,170100,76022910,6070,6070,6070,6070,0
|
|
20240809,170000,76022910,6070,6070,6070,6070,0
|
|
20240809,165900,76022910,6070,6070,6070,6070,0
|
|
20240809,165800,76022910,6070,6070,6070,6070,0
|
|
20240809,165700,76022910,6070,6070,6070,6070,0
|
|
20240809,165600,76022910,6070,6070,6070,6070,0
|
|
20240809,165500,76022910,6070,6070,6070,6070,0
|
|
20240809,165400,76022910,6070,6070,6070,6070,0
|
|
20240809,165300,76022910,6070,6070,6070,6070,0
|
|
20240809,165200,76022910,6070,6070,6070,6070,0
|
|
20240809,165100,76022910,6070,6070,6070,6070,0
|
|
20240809,165000,76022910,6070,6070,6070,6070,315
|
|
20240809,164900,76022910,6070,6070,6070,6070,0
|
|
20240809,164800,76022910,6070,6070,6070,6070,0
|
|
20240809,164700,76022910,6070,6070,6070,6070,0
|
|
20240809,164600,76022910,6070,6070,6070,6070,0
|
|
20240809,164500,76022910,6070,6070,6070,6070,0
|
|
20240809,164400,76022910,6070,6070,6070,6070,0
|
|
20240809,164300,76022910,6070,6070,6070,6070,0
|
|
20240809,164200,76022910,6070,6070,6070,6070,0
|
|
20240809,164100,76022910,6070,6070,6070,6070,0
|
|
20240809,164000,76022910,6070,6070,6070,6070,0
|
|
20240809,163900,76022910,6070,6070,6070,6070,0
|
|
20240809,163800,76022910,6070,6070,6070,6070,0
|
|
20240809,163700,76022910,6070,6070,6070,6070,0
|
|
20240809,163600,76022910,6070,6070,6070,6070,0
|
|
20240809,163500,76022910,6070,6070,6070,6070,0
|
|
20240809,163400,76022910,6070,6070,6070,6070,0
|
|
20240809,163300,76022910,6070,6070,6070,6070,0
|
|
20240809,163200,76022910,6070,6070,6070,6070,0
|
|
20240809,163100,76022910,6070,6070,6070,6070,0
|
|
20240809,163000,76022910,6070,6070,6070,6070,0
|
|
20240809,162900,76022910,6070,6070,6070,6070,0
|
|
20240809,162800,76022910,6070,6070,6070,6070,0
|
|
20240809,162700,76022910,6070,6070,6070,6070,0
|
|
20240809,162600,76022910,6070,6070,6070,6070,0
|
|
20240809,162500,76022910,6070,6070,6070,6070,0
|
|
20240809,162400,76022910,6070,6070,6070,6070,0
|
|
20240809,162300,76022910,6070,6070,6070,6070,0
|
|
20240809,162200,76022910,6070,6070,6070,6070,0
|
|
20240809,162100,76022910,6070,6070,6070,6070,0
|
|
20240809,162000,76022910,6070,6070,6070,6070,315
|
|
20240809,161900,76022910,6070,6070,6070,6070,0
|
|
20240809,161800,76022910,6070,6070,6070,6070,0
|
|
20240809,161700,76022910,6070,6070,6070,6070,0
|
|
20240809,161600,76022910,6070,6070,6070,6070,0
|
|
20240809,161500,76022910,6070,6070,6070,6070,0
|
|
20240809,161400,76022910,6070,6070,6070,6070,0
|
|
20240809,161300,76022910,6070,6070,6070,6070,0
|
|
20240809,161200,76022910,6070,6070,6070,6070,0
|
|
20240809,161100,76022910,6070,6070,6070,6070,0
|
|
20240809,161000,76022910,6070,6070,6070,6070,0
|
|
20240809,160900,76022910,6070,6070,6070,6070,0
|
|
20240809,160800,76022910,6070,6070,6070,6070,0
|
|
20240809,160700,76022910,6070,6070,6070,6070,0
|
|
20240809,160600,76022910,6070,6070,6070,6070,0
|
|
20240809,160500,76022910,6070,6070,6070,6070,0
|
|
20240809,160400,76022910,6070,6070,6070,6070,0
|
|
20240809,160300,76022910,6070,6070,6070,6070,0
|
|
20240809,160200,76022910,6070,6070,6070,6070,0
|
|
20240809,160100,76022910,6070,6070,6070,6070,0
|
|
20240809,160000,76022910,6070,6070,6070,6070,0
|
|
20240809,155900,76022910,6070,6070,6070,6070,0
|
|
20240809,155800,76022910,6070,6070,6070,6070,0
|
|
20240809,155700,76022910,6070,6070,6070,6070,0
|
|
20240809,155600,76022910,6070,6070,6070,6070,0
|
|
20240809,155500,76022910,6070,6070,6070,6070,0
|
|
20240809,155400,76022910,6070,6070,6070,6070,0
|
|
20240809,155300,76022910,6070,6070,6070,6070,0
|
|
20240809,155200,76022910,6070,6070,6070,6070,0
|
|
20240809,155100,76022910,6070,6070,6070,6070,0
|
|
20240809,155000,76022910,6070,6070,6070,6070,315
|
|
20240809,154900,76022910,6070,6070,6070,6070,0
|
|
20240809,154800,76022910,6070,6070,6070,6070,0
|
|
20240809,154700,76022910,6070,6070,6070,6070,0
|
|
20240809,154600,76022910,6070,6070,6070,6070,0
|
|
20240809,154500,76022910,6070,6070,6070,6070,0
|
|
20240809,154400,76022910,6070,6070,6070,6070,0
|
|
20240809,154300,76022910,6070,6070,6070,6070,0
|
|
20240809,154200,76022910,6070,6070,6070,6070,0
|
|
20240809,154100,76022910,6070,6070,6070,6070,0
|
|
20240809,154000,76022910,6070,6070,6070,6070,0
|
|
20240809,153900,76022910,6070,6070,6070,6070,0
|
|
20240809,153800,76022910,6070,6070,6070,6070,0
|
|
20240809,153700,76022910,6070,6070,6070,6070,0
|
|
20240809,153600,76022910,6070,6070,6070,6070,0
|
|
20240809,153500,76022910,6070,6070,6070,6070,0
|
|
20240809,153400,76022910,6070,6070,6070,6070,0
|
|
20240809,153300,76022910,6070,6070,6070,6070,0
|
|
20240809,153200,76022910,6070,6070,6070,6070,0
|
|
20240809,153100,76022910,6070,6070,6070,6070,0
|
|
20240809,153000,76022910,6070,6070,6070,6070,315
|
|
20240809,152900,74110860,6070,6070,6070,6070,0
|
|
20240809,152800,74110860,6070,6070,6070,6070,0
|
|
20240809,152700,74110860,6070,6070,6070,6070,0
|
|
20240809,152600,74110860,6070,6070,6070,6070,0
|
|
20240809,152500,74110860,6070,6070,6070,6070,0
|
|
20240809,152400,74110860,6070,6070,6070,6070,0
|
|
20240809,152300,74110860,6070,6070,6070,6070,0
|
|
20240809,152200,74110860,6070,6070,6070,6070,0
|
|
20240809,152100,74110860,6070,6070,6070,6070,0
|
|
20240809,152000,74110860,6070,6070,6070,6070,0
|
|
20240809,151900,74110860,6070,6070,6070,6070,1
|
|
20240809,151800,74104790,6070,6070,6070,6070,2
|
|
20240809,151700,74092650,6060,6060,6060,6060,774
|
|
20240809,151600,69402210,6060,6060,6060,6060,50
|
|
20240809,151500,69099210,6060,6050,6060,6050,11
|
|
20240809,151400,69032630,6050,6050,6050,6050,10
|
|
20240809,151300,68972130,6050,6050,6050,6050,10
|
|
20240809,151200,68911630,6050,6050,6050,6050,95
|
|
20240809,151100,68336880,6060,6060,6060,6060,112
|
|
20240809,151000,67658160,6060,6060,6060,6060,0
|
|
20240809,150900,67658160,6060,6060,6060,6060,0
|
|
20240809,150800,67658160,6060,6060,6060,6060,0
|
|
20240809,150700,67658160,6060,6060,6060,6060,0
|
|
20240809,150600,67658160,6060,6060,6060,6060,0
|
|
20240809,150500,67658160,6060,6060,6060,6060,0
|
|
20240809,150400,67658160,6060,6060,6060,6060,0
|
|
20240809,150300,67658160,6060,6060,6060,6060,0
|
|
20240809,150200,67658160,6060,6060,6060,6060,0
|
|
20240809,150100,67658160,6060,6060,6060,6060,0
|
|
20240809,150000,67658160,6060,6060,6060,6060,34
|
|
20240809,145900,67452120,6060,6060,6060,6060,0
|
|
20240809,145800,67452120,6060,6060,6060,6060,0
|
|
20240809,145700,67452120,6060,6060,6060,6060,0
|
|
20240809,145600,67452120,6060,6060,6060,6060,0
|
|
20240809,145500,67452120,6060,6060,6060,6060,1
|
|
20240809,145400,67446060,6050,6050,6050,6050,0
|
|
20240809,145300,67446060,6050,6050,6050,6050,0
|
|
20240809,145200,67446060,6050,6050,6050,6050,0
|
|
20240809,145100,67446060,6050,6050,6050,6050,0
|
|
20240809,145000,67446060,6050,6050,6050,6050,0
|
|
20240809,144900,67446060,6050,6050,6050,6050,0
|
|
20240809,144800,67446060,6050,6050,6050,6050,3
|
|
20240809,144700,67427910,6050,6050,6050,6050,0
|
|
20240809,144600,67427910,6050,6050,6050,6050,32
|
|
20240809,144500,67234310,6050,6050,6050,6050,1
|
|
20240809,144400,67228260,6050,6050,6050,6050,0
|
|
20240809,144300,67228260,6050,6050,6050,6050,0
|
|
20240809,144200,67228260,6050,6050,6050,6050,0
|
|
20240809,144100,67228260,6050,6050,6050,6050,1
|
|
20240809,144000,67222210,6050,6050,6050,6050,0
|
|
20240809,143900,67222210,6050,6050,6050,6050,0
|
|
20240809,143800,67222210,6050,6050,6050,6050,0
|
|
20240809,143700,67222210,6050,6050,6050,6050,0
|
|
20240809,143600,67222210,6050,6050,6050,6050,21
|
|
20240809,143500,67095160,6050,6050,6050,6050,4
|
|
20240809,143400,67070960,6050,6050,6050,6050,0
|
|
20240809,143300,67070960,6050,6050,6050,6050,0
|
|
20240809,143200,67070960,6050,6050,6050,6050,88
|
|
20240809,143100,66538560,6050,6050,6050,6050,20
|
|
20240809,143000,66417560,6050,6050,6050,6050,0
|
|
20240809,142900,66417560,6050,6050,6050,6050,16
|
|
20240809,142800,66320760,6050,6050,6050,6050,0
|
|
20240809,142700,66320760,6050,6050,6050,6050,0
|
|
20240809,142600,66320760,6050,6050,6050,6050,110
|
|
20240809,142500,65655260,6050,6050,6050,6050,0
|
|
20240809,142400,65655260,6050,6050,6050,6050,0
|
|
20240809,142300,65655260,6050,6050,6050,6050,0
|
|
20240809,142200,65655260,6050,6050,6050,6050,0
|
|
20240809,142100,65655260,6050,6050,6050,6050,124
|
|
20240809,142000,64905060,6030,6030,6030,6030,330
|
|
20240809,141900,62915160,6030,6030,6030,6030,0
|
|
20240809,141800,62915160,6030,6030,6030,6030,0
|
|
20240809,141700,62915160,6030,6030,6030,6030,0
|
|
20240809,141600,62915160,6030,6030,6030,6030,0
|
|
20240809,141500,62915160,6030,6030,6030,6030,0
|
|
20240809,141400,62915160,6030,6030,6030,6030,0
|
|
20240809,141300,62915160,6030,6030,6030,6030,0
|
|
20240809,141200,62915160,6030,6030,6030,6030,0
|
|
20240809,141100,62915160,6030,6050,6050,6030,20
|
|
20240809,141000,62794180,6050,6050,6050,6050,0
|
|
20240809,140900,62794180,6050,6050,6050,6050,0
|
|
20240809,140800,62794180,6050,6050,6050,6050,50
|
|
20240809,140700,62491680,6030,6030,6030,6030,19
|
|
20240809,140600,62377110,6030,6040,6040,6030,462
|
|
20240809,140500,59589180,6030,6040,6040,6030,104
|
|
20240809,140400,58961060,6030,6030,6030,6030,0
|
|
20240809,140300,58961060,6030,6030,6030,6030,0
|
|
20240809,140200,58961060,6030,6030,6030,6030,0
|
|
20240809,140100,58961060,6030,6030,6030,6030,0
|
|
20240809,140000,58961060,6030,6030,6030,6030,0
|
|
20240809,135900,58961060,6030,6030,6030,6030,0
|
|
20240809,135800,58961060,6030,6030,6030,6030,0
|
|
20240809,135700,58961060,6030,6030,6030,6030,0
|
|
20240809,135600,58961060,6030,6030,6030,6030,0
|
|
20240809,135500,58961060,6030,6030,6030,6030,0
|
|
20240809,135400,58961060,6030,6030,6030,6030,0
|
|
20240809,135300,58961060,6030,6030,6030,6030,0
|
|
20240809,135200,58961060,6030,6030,6030,6030,0
|
|
20240809,135100,58961060,6030,6030,6030,6030,0
|
|
20240809,135000,58961060,6030,6030,6030,6030,0
|
|
20240809,134900,58961060,6030,6030,6030,6030,0
|
|
20240809,134800,58961060,6030,6030,6030,6030,0
|
|
20240809,134700,58961060,6030,6030,6030,6030,0
|
|
20240809,134600,58961060,6030,6050,6050,6030,20
|
|
20240809,134500,58840080,6030,6030,6030,6030,0
|
|
20240809,134400,58840080,6030,6030,6030,6030,0
|
|
20240809,134300,58840080,6030,6030,6030,6030,0
|
|
20240809,134200,58840080,6030,6030,6030,6030,0
|
|
20240809,134100,58840080,6030,6030,6030,6030,0
|
|
20240809,134000,58840080,6030,6030,6030,6030,0
|
|
20240809,133900,58840080,6030,6030,6030,6030,0
|
|
20240809,133800,58840080,6030,6030,6030,6030,0
|
|
20240809,133700,58840080,6030,6030,6030,6030,0
|
|
20240809,133600,58840080,6030,6030,6030,6030,0
|
|
20240809,133500,58840080,6030,6030,6030,6030,0
|
|
20240809,133400,58840080,6030,6030,6030,6030,0
|
|
20240809,133300,58840080,6030,6030,6030,6030,0
|
|
20240809,133200,58840080,6030,6030,6030,6030,0
|
|
20240809,133100,58840080,6030,6030,6030,6030,0
|
|
20240809,133000,58840080,6030,6030,6030,6030,0
|
|
20240809,132900,58840080,6030,6030,6030,6030,0
|
|
20240809,132800,58840080,6030,6030,6030,6030,0
|
|
20240809,132700,58840080,6030,6040,6040,6030,373
|
|
20240809,132600,56587370,6040,6040,6040,6040,0
|
|
20240809,132500,56587370,6040,6040,6040,6040,167
|
|
20240809,132400,55578690,6040,6040,6040,6040,477
|
|
20240809,132300,52697610,6030,6040,6040,6030,58
|
|
20240809,132200,52347370,6030,6030,6030,6030,0
|
|
20240809,132100,52347370,6030,6040,6040,6030,113
|
|
20240809,132000,51664980,6030,6030,6030,6030,0
|
|
20240809,131900,51664980,6030,6030,6030,6030,0
|
|
20240809,131800,51664980,6030,6030,6030,6030,0
|
|
20240809,131700,51664980,6030,6030,6030,6030,0
|
|
20240809,131600,51664980,6030,6030,6030,6030,0
|
|
20240809,131500,51664980,6030,6030,6030,6030,0
|
|
20240809,131400,51664980,6030,6030,6030,6030,0
|
|
20240809,131300,51664980,6030,6040,6040,6030,20
|
|
20240809,131200,51544190,6030,6030,6030,6030,131
|
|
20240809,131100,50754260,6030,6030,6030,6030,0
|
|
20240809,131000,50754260,6030,6030,6030,6030,0
|
|
20240809,130900,50754260,6030,6030,6030,6030,0
|
|
20240809,130800,50754260,6030,6030,6030,6030,0
|
|
20240809,130700,50754260,6030,6030,6030,6030,0
|
|
20240809,130600,50754260,6030,6030,6030,6030,0
|
|
20240809,130500,50754260,6030,6030,6030,6030,0
|
|
20240809,130400,50754260,6030,6030,6030,6030,0
|
|
20240809,130300,50754260,6030,6030,6030,6030,0
|
|
20240809,130200,50754260,6030,6030,6030,6030,0
|
|
20240809,130100,50754260,6030,6030,6030,6030,0
|
|
20240809,130000,50754260,6030,6030,6030,6030,0
|
|
20240809,125900,50754260,6030,6030,6030,6030,0
|
|
20240809,125800,50754260,6030,6030,6030,6030,0
|
|
20240809,125700,50754260,6030,6030,6030,6030,0
|
|
20240809,125600,50754260,6030,6030,6030,6030,0
|
|
20240809,125500,50754260,6030,6040,6040,6030,2
|
|
20240809,125400,50742190,6010,6010,6010,6010,0
|
|
20240809,125300,50742190,6010,6010,6010,6010,0
|
|
20240809,125200,50742190,6010,6010,6010,6010,0
|
|
20240809,125100,50742190,6010,6010,6010,6010,0
|
|
20240809,125000,50742190,6010,6010,6010,6010,0
|
|
20240809,124900,50742190,6010,6010,6010,6010,0
|
|
20240809,124800,50742190,6010,6010,6010,6010,0
|
|
20240809,124700,50742190,6010,6010,6010,6010,0
|
|
20240809,124600,50742190,6010,6010,6010,6010,0
|
|
20240809,124500,50742190,6010,6010,6010,6010,0
|
|
20240809,124400,50742190,6010,6010,6010,6010,0
|
|
20240809,124300,50742190,6010,6010,6010,6010,0
|
|
20240809,124200,50742190,6010,6010,6010,6010,0
|
|
20240809,124100,50742190,6010,6010,6010,6010,0
|
|
20240809,124000,50742190,6010,6010,6010,6010,0
|
|
20240809,123900,50742190,6010,6010,6010,6010,0
|
|
20240809,123800,50742190,6010,6040,6040,6010,208
|
|
20240809,123700,49486110,6030,6030,6030,6030,8
|
|
20240809,123600,49437870,6010,6010,6010,6010,0
|
|
20240809,123500,49437870,6010,6010,6010,6010,0
|
|
20240809,123400,49437870,6010,6010,6010,6010,0
|
|
20240809,123300,49437870,6010,6030,6030,6010,216
|
|
20240809,123200,48137710,6010,6020,6020,6010,112
|
|
20240809,123100,47463530,6020,6020,6020,6020,0
|
|
20240809,123000,47463530,6020,6020,6020,6020,0
|
|
20240809,122900,47463530,6020,6020,6020,6020,0
|
|
20240809,122800,47463530,6020,6020,6020,6020,0
|
|
20240809,122700,47463530,6020,6020,6020,6020,1
|
|
20240809,122600,47457510,6020,6020,6020,6020,10
|
|
20240809,122500,47397310,6030,6030,6030,6030,1
|
|
20240809,122400,47391280,6020,6020,6020,6020,0
|
|
20240809,122300,47391280,6020,6020,6020,6020,0
|
|
20240809,122200,47391280,6020,6020,6020,6020,0
|
|
20240809,122100,47391280,6020,6020,6020,6020,0
|
|
20240809,122000,47391280,6020,6020,6020,6020,0
|
|
20240809,121900,47391280,6020,6020,6020,6020,0
|
|
20240809,121800,47391280,6020,6020,6020,6020,0
|
|
20240809,121700,47391280,6020,6020,6020,6020,0
|
|
20240809,121600,47391280,6020,6020,6020,6020,0
|
|
20240809,121500,47391280,6020,6020,6020,6020,0
|
|
20240809,121400,47391280,6020,6020,6020,6020,0
|
|
20240809,121300,47391280,6020,6020,6020,6020,0
|
|
20240809,121200,47391280,6020,6020,6020,6020,1
|
|
20240809,121100,47385260,6020,6020,6020,6020,0
|
|
20240809,121000,47385260,6020,6020,6020,6020,0
|
|
20240809,120900,47385260,6020,6020,6020,6020,0
|
|
20240809,120800,47385260,6020,6020,6020,6020,0
|
|
20240809,120700,47385260,6020,6020,6020,6020,0
|
|
20240809,120600,47385260,6020,6020,6020,6020,1
|
|
20240809,120500,47379240,6020,6020,6020,6020,0
|
|
20240809,120400,47379240,6020,6020,6020,6020,3
|
|
20240809,120300,47361180,6030,6030,6030,6030,3
|
|
20240809,120200,47343090,6010,6010,6010,6010,0
|
|
20240809,120100,47343090,6010,6010,6010,6010,0
|
|
20240809,120000,47343090,6010,6010,6010,6010,1
|
|
20240809,115900,47337080,6020,6020,6020,6020,0
|
|
20240809,115800,47337080,6020,6020,6020,6020,0
|
|
20240809,115700,47337080,6020,6020,6020,6020,54
|
|
20240809,115600,47012000,6020,6020,6020,6020,0
|
|
20240809,115500,47012000,6020,6020,6020,6020,0
|
|
20240809,115400,47012000,6020,6020,6020,6020,0
|
|
20240809,115300,47012000,6020,6020,6020,6020,0
|
|
20240809,115200,47012000,6020,6020,6020,6020,0
|
|
20240809,115100,47012000,6020,6020,6020,6020,0
|
|
20240809,115000,47012000,6020,6020,6020,6020,0
|
|
20240809,114900,47012000,6020,6020,6020,6020,1
|
|
20240809,114800,47005980,6020,6020,6020,6020,0
|
|
20240809,114700,47005980,6020,6020,6020,6020,0
|
|
20240809,114600,47005980,6020,6020,6020,6020,0
|
|
20240809,114500,47005980,6020,6020,6020,6020,0
|
|
20240809,114400,47005980,6020,6020,6020,6020,9
|
|
20240809,114300,46951800,6010,6010,6010,6010,0
|
|
20240809,114200,46951800,6010,6010,6010,6010,100
|
|
20240809,114100,46350800,6010,6010,6010,6010,0
|
|
20240809,114000,46350800,6010,6010,6010,6010,0
|
|
20240809,113900,46350800,6010,6010,6010,6010,0
|
|
20240809,113800,46350800,6010,6010,6010,6010,0
|
|
20240809,113700,46350800,6010,6010,6010,6010,0
|
|
20240809,113600,46350800,6010,6010,6010,6010,0
|
|
20240809,113500,46350800,6010,6010,6010,6010,0
|
|
20240809,113400,46350800,6010,6010,6010,6010,0
|
|
20240809,113300,46350800,6010,6010,6010,6010,0
|
|
20240809,113200,46350800,6010,6010,6010,6010,0
|
|
20240809,113100,46350800,6010,6010,6010,6010,0
|
|
20240809,113000,46350800,6010,6010,6010,6010,0
|
|
20240809,112900,46350800,6010,6010,6010,6010,0
|
|
20240809,112800,46350800,6010,6010,6010,6010,0
|
|
20240809,112700,46350800,6010,6010,6010,6010,0
|
|
20240809,112600,46350800,6010,6010,6010,6010,0
|
|
20240809,112500,46350800,6010,6010,6010,6010,0
|
|
20240809,112400,46350800,6010,6010,6010,6010,0
|
|
20240809,112300,46350800,6010,6010,6010,6010,0
|
|
20240809,112200,46350800,6010,6010,6010,6010,0
|
|
20240809,112100,46350800,6010,6010,6010,6010,0
|
|
20240809,112000,46350800,6010,6010,6010,6010,21
|
|
20240809,111900,46224590,6030,6030,6030,6030,0
|
|
20240809,111800,46224590,6030,6030,6030,6030,0
|
|
20240809,111700,46224590,6030,6030,6030,6030,0
|
|
20240809,111600,46224590,6030,6030,6030,6030,19
|
|
20240809,111500,46110020,6030,6030,6030,6030,0
|
|
20240809,111400,46110020,6030,6030,6030,6030,4
|
|
20240809,111300,46085900,6010,6010,6010,6010,0
|
|
20240809,111200,46085900,6010,6010,6010,6010,0
|
|
20240809,111100,46085900,6010,6010,6010,6010,0
|
|
20240809,111000,46085900,6010,6010,6010,6010,0
|
|
20240809,110900,46085900,6010,6010,6010,6010,0
|
|
20240809,110800,46085900,6010,6010,6010,6010,0
|
|
20240809,110700,46085900,6010,6010,6010,6010,1
|
|
20240809,110600,46079890,6010,6010,6010,6010,2
|
|
20240809,110500,46067870,6010,6010,6010,6010,54
|
|
20240809,110400,45743330,6010,6010,6010,6010,0
|
|
20240809,110300,45743330,6010,6010,6010,6010,0
|
|
20240809,110200,45743330,6010,6010,6010,6010,0
|
|
20240809,110100,45743330,6010,6010,6010,6010,5
|
|
20240809,110000,45713280,6010,6010,6010,6010,22
|
|
20240809,105900,45581060,6010,6010,6010,6010,36
|
|
20240809,105800,45364700,6010,6010,6010,6010,0
|
|
20240809,105700,45364700,6010,6010,6010,6010,0
|
|
20240809,105600,45364700,6010,6010,6010,6010,12
|
|
20240809,105500,45292580,6010,6010,6010,6010,13
|
|
20240809,105400,45214450,6010,6010,6010,6010,0
|
|
20240809,105300,45214450,6010,6010,6010,6010,0
|
|
20240809,105200,45214450,6010,6010,6010,6010,4
|
|
20240809,105100,45190410,6010,6010,6010,6010,0
|
|
20240809,105000,45190410,6010,6010,6010,6010,1
|
|
20240809,104900,45184400,6010,6010,6010,6010,0
|
|
20240809,104800,45184400,6010,6010,6010,6010,0
|
|
20240809,104700,45184400,6010,6010,6010,6010,0
|
|
20240809,104600,45184400,6010,6010,6010,6010,0
|
|
20240809,104500,45184400,6010,6010,6010,6010,0
|
|
20240809,104400,45184400,6010,6010,6010,6010,0
|
|
20240809,104300,45184400,6010,6010,6010,6010,1
|
|
20240809,104200,45178390,6010,6010,6010,6010,1
|
|
20240809,104100,45172380,6010,6010,6010,6010,13
|
|
20240809,104000,45094250,6010,6010,6010,6010,0
|
|
20240809,103900,45094250,6010,6030,6030,6010,20
|
|
20240809,103800,44973690,6010,6010,6010,6010,0
|
|
20240809,103700,44973690,6010,6010,6010,6010,0
|
|
20240809,103600,44973690,6010,6010,6010,6010,0
|
|
20240809,103500,44973690,6010,6010,6010,6010,0
|
|
20240809,103400,44973690,6010,6010,6010,6010,0
|
|
20240809,103300,44973690,6010,6010,6010,6010,0
|
|
20240809,103200,44973690,6010,6010,6010,6010,0
|
|
20240809,103100,44973690,6010,6010,6010,6010,1
|
|
20240809,103000,44967680,6010,6010,6010,6010,0
|
|
20240809,102900,44967680,6010,6010,6010,6010,0
|
|
20240809,102800,44967680,6010,6010,6010,6010,24
|
|
20240809,102700,44823440,6010,6010,6010,6010,1
|
|
20240809,102600,44817430,6010,6010,6010,6010,0
|
|
20240809,102500,44817430,6010,6020,6020,6010,18
|
|
20240809,102400,44709090,6020,6020,6020,6020,1
|
|
20240809,102300,44703070,6010,6010,6010,6010,0
|
|
20240809,102200,44703070,6010,6010,6010,6010,0
|
|
20240809,102100,44703070,6010,6010,6010,6010,0
|
|
20240809,102000,44703070,6010,6010,6010,6010,0
|
|
20240809,101900,44703070,6010,6010,6010,6010,0
|
|
20240809,101800,44703070,6010,6010,6010,6010,0
|
|
20240809,101700,44703070,6010,6010,6010,6010,0
|
|
20240809,101600,44703070,6010,6010,6010,6010,0
|
|
20240809,101500,44703070,6010,6010,6010,6010,0
|
|
20240809,101400,44703070,6010,6010,6010,6010,0
|
|
20240809,101300,44703070,6010,6010,6010,6010,0
|
|
20240809,101200,44703070,6010,6010,6010,6010,0
|
|
20240809,101100,44703070,6010,6010,6010,6010,0
|
|
20240809,101000,44703070,6010,6040,6040,6010,23
|
|
20240809,100900,44564240,6040,6040,6040,6040,0
|
|
20240809,100800,44564240,6040,6010,6040,6010,27
|
|
20240809,100700,44401940,6000,6040,6040,6000,56
|
|
20240809,100600,44063890,6040,6040,6040,6040,0
|
|
20240809,100500,44063890,6040,6040,6040,6040,1
|
|
20240809,100400,44057850,6040,6040,6040,6040,0
|
|
20240809,100300,44057850,6040,6040,6040,6040,0
|
|
20240809,100200,44057850,6040,6040,6040,6040,0
|
|
20240809,100100,44057850,6040,6040,6040,6040,1
|
|
20240809,100000,44051810,5990,6010,6010,5990,104
|
|
20240809,095900,43427650,6000,6020,6020,6000,768
|
|
20240809,095800,38817040,6050,6050,6050,6050,2
|
|
20240809,095700,38804940,6050,6050,6050,6050,1
|
|
20240809,095600,38798890,6050,6050,6050,6050,2
|
|
20240809,095500,38786790,6010,6010,6010,6010,0
|
|
20240809,095400,38786790,6010,6010,6010,6010,0
|
|
20240809,095300,38786790,6010,6010,6010,6010,0
|
|
20240809,095200,38786790,6010,6010,6010,6010,0
|
|
20240809,095100,38786790,6010,6010,6010,6010,0
|
|
20240809,095000,38786790,6010,6010,6010,6010,0
|
|
20240809,094900,38786790,6010,6010,6010,6010,0
|
|
20240809,094800,38786790,6010,6010,6010,6010,0
|
|
20240809,094700,38786790,6010,6010,6010,6010,0
|
|
20240809,094600,38786790,6010,6010,6010,6010,0
|
|
20240809,094500,38786790,6010,6010,6010,6010,0
|
|
20240809,094400,38786790,6010,6010,6010,6010,0
|
|
20240809,094300,38786790,6010,6010,6010,6010,0
|
|
20240809,094200,38786790,6010,6010,6010,6010,0
|
|
20240809,094100,38786790,6010,6010,6010,6010,0
|
|
20240809,094000,38786790,6010,6010,6010,6010,0
|
|
20240809,093900,38786790,6010,6030,6030,6010,343
|
|
20240809,093800,36718690,6060,6060,6060,6060,0
|
|
20240809,093700,36718690,6060,6060,6060,6060,0
|
|
20240809,093600,36718690,6060,6060,6060,6060,0
|
|
20240809,093500,36718690,6060,6060,6060,6060,0
|
|
20240809,093400,36718690,6060,6060,6060,6060,0
|
|
20240809,093300,36718690,6060,6060,6060,6060,0
|
|
20240809,093200,36718690,6060,6060,6060,6060,0
|
|
20240809,093100,36718690,6060,6060,6060,6060,1
|
|
20240809,093000,36712630,6010,6010,6010,6010,0
|
|
20240809,092900,36712630,6010,6010,6010,6010,0
|
|
20240809,092800,36712630,6010,6010,6010,6010,0
|
|
20240809,092700,36712630,6010,6020,6060,6010,555
|
|
20240809,092600,33352700,6050,6050,6050,6050,0
|
|
20240809,092500,33352700,6050,6040,6050,6040,4
|
|
20240809,092400,33328530,6020,6020,6020,6010,52
|
|
20240809,092300,33015510,5990,5990,5990,5990,0
|
|
20240809,092200,33015510,5990,6030,6030,5990,1041
|
|
20240809,092100,26766570,6030,6030,6030,6030,0
|
|
20240809,092000,26766570,6030,6060,6060,6030,12
|
|
20240809,091900,26693880,6020,6020,6020,6020,0
|
|
20240809,091800,26693880,6020,6050,6070,6020,2060
|
|
20240809,091700,14263600,6050,6050,6050,6050,0
|
|
20240809,091600,14263600,6050,6050,6050,6050,381
|
|
20240809,091500,11958550,6050,6050,6050,6050,16
|
|
20240809,091400,11861750,6080,6080,6080,6080,1
|
|
20240809,091300,11855670,6080,6050,6080,6050,244
|
|
20240809,091200,10379440,6050,6050,6050,6050,1
|
|
20240809,091100,10373390,6080,6080,6080,6080,10
|
|
20240809,091000,10312590,6080,6050,6080,6050,10
|
|
20240809,090900,10252060,6080,6080,6080,6080,116
|
|
20240809,090800,9546780,6080,6080,6080,6080,0
|
|
20240809,090700,9546780,6080,6080,6080,6080,0
|
|
20240809,090600,9546780,6080,6050,6080,6050,9
|
|
20240809,090500,9492300,6040,6050,6050,6040,100
|
|
20240809,090400,8888120,6050,6050,6050,6050,19
|
|
20240809,090300,8773170,6080,6080,6080,6080,0
|
|
20240809,090200,8773170,6080,6080,6100,6080,50
|
|
20240809,090100,8468810,6080,6090,6090,6050,1201
|
|
20240809,090000,1199370,6050,6050,6080,6050,198
|