606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,190300,36546280,15550,15550,15550,15550,31
|
|
20240806,190200,36546280,15550,15550,15550,15550,0
|
|
20240806,190100,36546280,15550,15550,15550,15550,0
|
|
20240806,190000,36546280,15550,15550,15550,15550,0
|
|
20240806,185900,36546280,15550,15550,15550,15550,0
|
|
20240806,185800,36546280,15550,15550,15550,15550,0
|
|
20240806,185700,36546280,15550,15550,15550,15550,0
|
|
20240806,185600,36546280,15550,15550,15550,15550,0
|
|
20240806,185500,36546280,15550,15550,15550,15550,0
|
|
20240806,185400,36546280,15550,15550,15550,15550,0
|
|
20240806,185300,36546280,15550,15550,15550,15550,0
|
|
20240806,185200,36546280,15550,15550,15550,15550,0
|
|
20240806,185100,36546280,15550,15550,15550,15550,0
|
|
20240806,185000,36546280,15550,15550,15550,15550,0
|
|
20240806,184900,36546280,15550,15550,15550,15550,0
|
|
20240806,184800,36546280,15550,15550,15550,15550,0
|
|
20240806,184700,36546280,15550,15550,15550,15550,0
|
|
20240806,184600,36546280,15550,15550,15550,15550,0
|
|
20240806,184500,36546280,15550,15550,15550,15550,0
|
|
20240806,184400,36546280,15550,15550,15550,15550,0
|
|
20240806,184300,36546280,15550,15550,15550,15550,0
|
|
20240806,184200,36546280,15550,15550,15550,15550,0
|
|
20240806,184100,36546280,15550,15550,15550,15550,0
|
|
20240806,184000,36546280,15550,15550,15550,15550,0
|
|
20240806,183900,36546280,15550,15550,15550,15550,0
|
|
20240806,183800,36546280,15550,15550,15550,15550,0
|
|
20240806,183700,36546280,15550,15550,15550,15550,0
|
|
20240806,183600,36546280,15550,15550,15550,15550,0
|
|
20240806,183500,36546280,15550,15550,15550,15550,0
|
|
20240806,183400,36546280,15550,15550,15550,15550,0
|
|
20240806,183300,36546280,15550,15550,15550,15550,31
|
|
20240806,183200,36546280,15550,15550,15550,15550,0
|
|
20240806,183100,36546280,15550,15550,15550,15550,0
|
|
20240806,183000,36546280,15550,15550,15550,15550,0
|
|
20240806,182900,36546280,15550,15550,15550,15550,0
|
|
20240806,182800,36546280,15550,15550,15550,15550,0
|
|
20240806,182700,36546280,15550,15550,15550,15550,0
|
|
20240806,182600,36546280,15550,15550,15550,15550,0
|
|
20240806,182500,36546280,15550,15550,15550,15550,0
|
|
20240806,182400,36546280,15550,15550,15550,15550,0
|
|
20240806,182300,36546280,15550,15550,15550,15550,0
|
|
20240806,182200,36546280,15550,15550,15550,15550,0
|
|
20240806,182100,36546280,15550,15550,15550,15550,0
|
|
20240806,182000,36546280,15550,15550,15550,15550,0
|
|
20240806,181900,36546280,15550,15550,15550,15550,0
|
|
20240806,181800,36546280,15550,15550,15550,15550,0
|
|
20240806,181700,36546280,15550,15550,15550,15550,0
|
|
20240806,181600,36546280,15550,15550,15550,15550,0
|
|
20240806,181500,36546280,15550,15550,15550,15550,0
|
|
20240806,181400,36546280,15550,15550,15550,15550,0
|
|
20240806,181300,36546280,15550,15550,15550,15550,0
|
|
20240806,181200,36546280,15550,15550,15550,15550,0
|
|
20240806,181100,36546280,15550,15550,15550,15550,0
|
|
20240806,181000,36546280,15550,15550,15550,15550,0
|
|
20240806,180900,36546280,15550,15550,15550,15550,0
|
|
20240806,180800,36546280,15550,15550,15550,15550,0
|
|
20240806,180700,36546280,15550,15550,15550,15550,0
|
|
20240806,180600,36546280,15550,15550,15550,15550,0
|
|
20240806,180500,36546280,15550,15550,15550,15550,0
|
|
20240806,180400,36546280,15550,15550,15550,15550,0
|
|
20240806,180300,36546280,15550,15550,15550,15550,31
|
|
20240806,180200,36546280,15550,15550,15550,15550,0
|
|
20240806,180100,36546280,15550,15550,15550,15550,0
|
|
20240806,180000,36546280,15550,15550,15550,15550,0
|
|
20240806,175900,36546280,15550,15550,15550,15550,0
|
|
20240806,175800,36546280,15550,15550,15550,15550,0
|
|
20240806,175700,36546280,15550,15550,15550,15550,0
|
|
20240806,175600,36546280,15550,15550,15550,15550,0
|
|
20240806,175500,36546280,15550,15550,15550,15550,0
|
|
20240806,175400,36546280,15550,15550,15550,15550,0
|
|
20240806,175300,36546280,15550,15550,15550,15550,0
|
|
20240806,175200,36546280,15550,15550,15550,15550,0
|
|
20240806,175100,36546280,15550,15550,15550,15550,0
|
|
20240806,175000,36546280,15550,15550,15550,15550,0
|
|
20240806,174900,36546280,15550,15550,15550,15550,0
|
|
20240806,174800,36546280,15550,15550,15550,15550,0
|
|
20240806,174700,36546280,15550,15550,15550,15550,0
|
|
20240806,174600,36546280,15550,15550,15550,15550,0
|
|
20240806,174500,36546280,15550,15550,15550,15550,0
|
|
20240806,174400,36546280,15550,15550,15550,15550,0
|
|
20240806,174300,36546280,15550,15550,15550,15550,0
|
|
20240806,174200,36546280,15550,15550,15550,15550,0
|
|
20240806,174100,36546280,15550,15550,15550,15550,0
|
|
20240806,174000,36546280,15550,15550,15550,15550,0
|
|
20240806,173900,36546280,15550,15550,15550,15550,0
|
|
20240806,173800,36546280,15550,15550,15550,15550,0
|
|
20240806,173700,36546280,15550,15550,15550,15550,0
|
|
20240806,173600,36546280,15550,15550,15550,15550,0
|
|
20240806,173500,36546280,15550,15550,15550,15550,0
|
|
20240806,173400,36546280,15550,15550,15550,15550,0
|
|
20240806,173300,36546280,15550,15550,15550,15550,31
|
|
20240806,173200,36546280,15550,15550,15550,15550,0
|
|
20240806,173100,36546280,15550,15550,15550,15550,0
|
|
20240806,173000,36546280,15550,15550,15550,15550,0
|
|
20240806,172900,36546280,15550,15550,15550,15550,0
|
|
20240806,172800,36546280,15550,15550,15550,15550,0
|
|
20240806,172700,36546280,15550,15550,15550,15550,0
|
|
20240806,172600,36546280,15550,15550,15550,15550,0
|
|
20240806,172500,36546280,15550,15550,15550,15550,0
|
|
20240806,172400,36546280,15550,15550,15550,15550,0
|
|
20240806,172300,36546280,15550,15550,15550,15550,0
|
|
20240806,172200,36546280,15550,15550,15550,15550,0
|
|
20240806,172100,36546280,15550,15550,15550,15550,0
|
|
20240806,172000,36546280,15550,15550,15550,15550,0
|
|
20240806,171900,36546280,15550,15550,15550,15550,0
|
|
20240806,171800,36546280,15550,15550,15550,15550,0
|
|
20240806,171700,36546280,15550,15550,15550,15550,0
|
|
20240806,171600,36546280,15550,15550,15550,15550,0
|
|
20240806,171500,36546280,15550,15550,15550,15550,0
|
|
20240806,171400,36546280,15550,15550,15550,15550,0
|
|
20240806,171300,36546280,15550,15550,15550,15550,0
|
|
20240806,171200,36546280,15550,15550,15550,15550,0
|
|
20240806,171100,36546280,15550,15550,15550,15550,0
|
|
20240806,171000,36546280,15550,15550,15550,15550,0
|
|
20240806,170900,36546280,15550,15550,15550,15550,0
|
|
20240806,170800,36546280,15550,15550,15550,15550,0
|
|
20240806,170700,36546280,15550,15550,15550,15550,0
|
|
20240806,170600,36546280,15550,15550,15550,15550,0
|
|
20240806,170500,36546280,15550,15550,15550,15550,0
|
|
20240806,170400,36546280,15550,15550,15550,15550,0
|
|
20240806,170300,36546280,15550,15550,15550,15550,31
|
|
20240806,170200,36546280,15550,15550,15550,15550,0
|
|
20240806,170100,36546280,15550,15550,15550,15550,0
|
|
20240806,170000,36546280,15550,15550,15550,15550,0
|
|
20240806,165900,36546280,15550,15550,15550,15550,0
|
|
20240806,165800,36546280,15550,15550,15550,15550,0
|
|
20240806,165700,36546280,15550,15550,15550,15550,0
|
|
20240806,165600,36546280,15550,15550,15550,15550,0
|
|
20240806,165500,36546280,15550,15550,15550,15550,0
|
|
20240806,165400,36546280,15550,15550,15550,15550,0
|
|
20240806,165300,36546280,15550,15550,15550,15550,0
|
|
20240806,165200,36546280,15550,15550,15550,15550,0
|
|
20240806,165100,36546280,15550,15550,15550,15550,0
|
|
20240806,165000,36546280,15550,15550,15550,15550,0
|
|
20240806,164900,36546280,15550,15550,15550,15550,0
|
|
20240806,164800,36546280,15550,15550,15550,15550,0
|
|
20240806,164700,36546280,15550,15550,15550,15550,0
|
|
20240806,164600,36546280,15550,15550,15550,15550,0
|
|
20240806,164500,36546280,15550,15550,15550,15550,0
|
|
20240806,164400,36546280,15550,15550,15550,15550,0
|
|
20240806,164300,36546280,15550,15550,15550,15550,0
|
|
20240806,164200,36546280,15550,15550,15550,15550,0
|
|
20240806,164100,36546280,15550,15550,15550,15550,0
|
|
20240806,164000,36546280,15550,15550,15550,15550,0
|
|
20240806,163900,36546280,15550,15550,15550,15550,0
|
|
20240806,163800,36546280,15550,15550,15550,15550,0
|
|
20240806,163700,36546280,15550,15550,15550,15550,0
|
|
20240806,163600,36546280,15550,15550,15550,15550,0
|
|
20240806,163500,36546280,15550,15550,15550,15550,0
|
|
20240806,163400,36546280,15550,15550,15550,15550,0
|
|
20240806,163300,36546280,15550,15550,15550,15550,31
|
|
20240806,163200,36546280,15550,15550,15550,15550,0
|
|
20240806,163100,36546280,15550,15550,15550,15550,0
|
|
20240806,163000,36546280,15550,15550,15550,15550,0
|
|
20240806,162900,36546280,15550,15550,15550,15550,0
|
|
20240806,162800,36546280,15550,15550,15550,15550,0
|
|
20240806,162700,36546280,15550,15550,15550,15550,0
|
|
20240806,162600,36546280,15550,15550,15550,15550,0
|
|
20240806,162500,36546280,15550,15550,15550,15550,0
|
|
20240806,162400,36546280,15550,15550,15550,15550,0
|
|
20240806,162300,36546280,15550,15550,15550,15550,0
|
|
20240806,162200,36546280,15550,15550,15550,15550,0
|
|
20240806,162100,36546280,15550,15550,15550,15550,0
|
|
20240806,162000,36546280,15550,15550,15550,15550,0
|
|
20240806,161900,36546280,15550,15550,15550,15550,0
|
|
20240806,161800,36546280,15550,15550,15550,15550,0
|
|
20240806,161700,36546280,15550,15550,15550,15550,0
|
|
20240806,161600,36546280,15550,15550,15550,15550,0
|
|
20240806,161500,36546280,15550,15550,15550,15550,0
|
|
20240806,161400,36546280,15550,15550,15550,15550,0
|
|
20240806,161300,36546280,15550,15550,15550,15550,0
|
|
20240806,161200,36546280,15550,15550,15550,15550,0
|
|
20240806,161100,36546280,15550,15550,15550,15550,0
|
|
20240806,161000,36546280,15550,15550,15550,15550,0
|
|
20240806,160900,36546280,15550,15550,15550,15550,0
|
|
20240806,160800,36546280,15550,15550,15550,15550,0
|
|
20240806,160700,36546280,15550,15550,15550,15550,0
|
|
20240806,160600,36546280,15550,15550,15550,15550,0
|
|
20240806,160500,36546280,15550,15550,15550,15550,0
|
|
20240806,160400,36546280,15550,15550,15550,15550,0
|
|
20240806,160300,36546280,15550,15550,15550,15550,31
|
|
20240806,160200,36546280,15550,15550,15550,15550,0
|
|
20240806,160100,36546280,15550,15550,15550,15550,0
|
|
20240806,160000,36546280,15550,15550,15550,15550,0
|
|
20240806,155900,36546280,15550,15550,15550,15550,0
|
|
20240806,155800,36546280,15550,15550,15550,15550,0
|
|
20240806,155700,36546280,15550,15550,15550,15550,0
|
|
20240806,155600,36546280,15550,15550,15550,15550,0
|
|
20240806,155500,36546280,15550,15550,15550,15550,0
|
|
20240806,155400,36546280,15550,15550,15550,15550,0
|
|
20240806,155300,36546280,15550,15550,15550,15550,0
|
|
20240806,155200,36546280,15550,15550,15550,15550,0
|
|
20240806,155100,36546280,15550,15550,15550,15550,0
|
|
20240806,155000,36546280,15550,15550,15550,15550,0
|
|
20240806,154900,36546280,15550,15550,15550,15550,0
|
|
20240806,154800,36546280,15550,15550,15550,15550,0
|
|
20240806,154700,36546280,15550,15550,15550,15550,0
|
|
20240806,154600,36546280,15550,15550,15550,15550,0
|
|
20240806,154500,36546280,15550,15550,15550,15550,0
|
|
20240806,154400,36546280,15550,15550,15550,15550,0
|
|
20240806,154300,36546280,15550,15550,15550,15550,0
|
|
20240806,154200,36546280,15550,15550,15550,15550,0
|
|
20240806,154100,36546280,15550,15550,15550,15550,0
|
|
20240806,154000,36546280,15550,15550,15550,15550,0
|
|
20240806,153900,36546280,15550,15550,15550,15550,0
|
|
20240806,153800,36546280,15550,15550,15550,15550,0
|
|
20240806,153700,36546280,15550,15550,15550,15550,0
|
|
20240806,153600,36546280,15550,15550,15550,15550,0
|
|
20240806,153500,36546280,15550,15550,15550,15550,0
|
|
20240806,153400,36546280,15550,15550,15550,15550,0
|
|
20240806,153300,36546280,15550,15550,15550,15550,31
|
|
20240806,153200,36546280,15550,15550,15550,15550,0
|
|
20240806,153100,36546280,15550,15550,15550,15550,0
|
|
20240806,153000,36546280,15550,15550,15550,15550,31
|
|
20240806,152900,36064230,15590,15590,15590,15590,0
|
|
20240806,152800,36064230,15590,15590,15590,15590,0
|
|
20240806,152700,36064230,15590,15590,15590,15590,0
|
|
20240806,152600,36064230,15590,15590,15590,15590,0
|
|
20240806,152500,36064230,15590,15590,15590,15590,0
|
|
20240806,152400,36064230,15590,15590,15590,15590,0
|
|
20240806,152300,36064230,15590,15590,15590,15590,0
|
|
20240806,152200,36064230,15590,15590,15590,15590,0
|
|
20240806,152100,36064230,15590,15590,15590,15590,0
|
|
20240806,152000,36064230,15590,15590,15590,15590,0
|
|
20240806,151900,36064230,15590,15590,15590,15590,53
|
|
20240806,151800,35237960,15590,15590,15590,15590,11
|
|
20240806,151700,35066470,15600,15600,15600,15600,0
|
|
20240806,151600,35066470,15600,15600,15600,15600,0
|
|
20240806,151500,35066470,15600,15600,15600,15600,0
|
|
20240806,151400,35066470,15600,15600,15600,15600,21
|
|
20240806,151300,34738870,15600,15600,15600,15600,0
|
|
20240806,151200,34738870,15600,15600,15600,15600,0
|
|
20240806,151100,34738870,15600,15600,15600,15600,0
|
|
20240806,151000,34738870,15600,15600,15600,15600,26
|
|
20240806,150900,34333270,15600,15600,15600,15600,0
|
|
20240806,150800,34333270,15600,15600,15600,15600,0
|
|
20240806,150700,34333270,15600,15600,15600,15600,0
|
|
20240806,150600,34333270,15600,15600,15600,15600,0
|
|
20240806,150500,34333270,15600,15600,15600,15600,27
|
|
20240806,150400,33912070,15600,15600,15600,15600,0
|
|
20240806,150300,33912070,15600,15630,15630,15600,126
|
|
20240806,150200,31945000,15630,15630,15630,15630,17
|
|
20240806,150100,31679290,15640,15640,15640,15640,4
|
|
20240806,150000,31616730,15780,15770,15780,15770,14
|
|
20240806,145900,31395870,15630,15630,15630,15630,0
|
|
20240806,145800,31395870,15630,15630,15630,15630,0
|
|
20240806,145700,31395870,15630,15630,15630,15630,0
|
|
20240806,145600,31395870,15630,15630,15630,15630,0
|
|
20240806,145500,31395870,15630,15630,15630,15630,17
|
|
20240806,145400,31130160,15640,15640,15640,15640,6
|
|
20240806,145300,31036320,15640,15640,15640,15640,0
|
|
20240806,145200,31036320,15640,15640,15640,15640,0
|
|
20240806,145100,31036320,15640,15640,15640,15640,0
|
|
20240806,145000,31036320,15640,15640,15640,15640,0
|
|
20240806,144900,31036320,15640,15640,15640,15640,22
|
|
20240806,144800,30692240,15800,15760,15800,15760,45
|
|
20240806,144700,29981730,15620,15620,15620,15620,0
|
|
20240806,144600,29981730,15620,15620,15620,15620,0
|
|
20240806,144500,29981730,15620,15620,15620,15620,0
|
|
20240806,144400,29981730,15620,15620,15620,15620,0
|
|
20240806,144300,29981730,15620,15620,15620,15620,0
|
|
20240806,144200,29981730,15620,15620,15620,15620,0
|
|
20240806,144100,29981730,15620,15620,15620,15620,0
|
|
20240806,144000,29981730,15620,15630,15630,15620,20
|
|
20240806,143900,29669290,15800,15800,15800,15800,0
|
|
20240806,143800,29669290,15800,15800,15800,15800,30
|
|
20240806,143700,29195290,15800,15800,15800,15800,0
|
|
20240806,143600,29195290,15800,15800,15800,15800,0
|
|
20240806,143500,29195290,15800,15800,15800,15800,0
|
|
20240806,143400,29195290,15800,15800,15800,15800,0
|
|
20240806,143300,29195290,15800,15800,15800,15800,0
|
|
20240806,143200,29195290,15800,15650,15800,15650,50
|
|
20240806,143100,28409760,15650,15650,15650,15650,0
|
|
20240806,143000,28409760,15650,15650,15650,15650,0
|
|
20240806,142900,28409760,15650,15650,15650,15650,0
|
|
20240806,142800,28409760,15650,15650,15650,15650,37
|
|
20240806,142700,27830710,15650,15650,15650,15650,0
|
|
20240806,142600,27830710,15650,15650,15650,15650,2
|
|
20240806,142500,27799410,15610,15610,15610,15610,0
|
|
20240806,142400,27799410,15610,15610,15610,15610,0
|
|
20240806,142300,27799410,15610,15610,15610,15610,10
|
|
20240806,142200,27643310,15610,15610,15610,15610,0
|
|
20240806,142100,27643310,15610,15610,15610,15610,0
|
|
20240806,142000,27643310,15610,15610,15610,15610,0
|
|
20240806,141900,27643310,15610,15610,15610,15610,0
|
|
20240806,141800,27643310,15610,15610,15610,15610,12
|
|
20240806,141700,27455990,15610,15610,15610,15610,0
|
|
20240806,141600,27455990,15610,15610,15610,15610,0
|
|
20240806,141500,27455990,15610,15610,15610,15610,0
|
|
20240806,141400,27455990,15610,15610,15610,15610,0
|
|
20240806,141300,27455990,15610,15610,15610,15610,0
|
|
20240806,141200,27455990,15610,15610,15610,15610,0
|
|
20240806,141100,27455990,15610,15610,15610,15610,0
|
|
20240806,141000,27455990,15610,15610,15610,15610,0
|
|
20240806,140900,27455990,15610,15610,15610,15610,0
|
|
20240806,140800,27455990,15610,15610,15610,15610,0
|
|
20240806,140700,27455990,15610,15610,15610,15610,0
|
|
20240806,140600,27455990,15610,15610,15610,15610,0
|
|
20240806,140500,27455990,15610,15610,15610,15610,0
|
|
20240806,140400,27455990,15610,15610,15610,15610,0
|
|
20240806,140300,27455990,15610,15610,15610,15610,0
|
|
20240806,140200,27455990,15610,15650,15650,15610,9
|
|
20240806,140100,27315380,15650,15650,15650,15650,1
|
|
20240806,140000,27299730,15640,15640,15640,15640,70
|
|
20240806,135900,26204930,15650,15650,15650,15650,0
|
|
20240806,135800,26204930,15650,15650,15650,15650,0
|
|
20240806,135700,26204930,15650,15650,15650,15650,0
|
|
20240806,135600,26204930,15650,15650,15650,15650,0
|
|
20240806,135500,26204930,15650,15650,15650,15650,0
|
|
20240806,135400,26204930,15650,15650,15650,15650,0
|
|
20240806,135300,26204930,15650,15650,15650,15650,85
|
|
20240806,135200,24874680,15650,15650,15650,15650,3
|
|
20240806,135100,24827730,15650,15650,15650,15650,0
|
|
20240806,135000,24827730,15650,15650,15650,15650,0
|
|
20240806,134900,24827730,15650,15650,15650,15650,0
|
|
20240806,134800,24827730,15650,15650,15650,15650,0
|
|
20240806,134700,24827730,15650,15650,15650,15650,0
|
|
20240806,134600,24827730,15650,15650,15650,15650,0
|
|
20240806,134500,24827730,15650,15650,15650,15650,0
|
|
20240806,134400,24827730,15650,15650,15650,15650,0
|
|
20240806,134300,24827730,15650,15650,15650,15650,0
|
|
20240806,134200,24827730,15650,15650,15650,15650,0
|
|
20240806,134100,24827730,15650,15650,15650,15650,0
|
|
20240806,134000,24827730,15650,15650,15650,15650,0
|
|
20240806,133900,24827730,15650,15650,15650,15650,0
|
|
20240806,133800,24827730,15650,15650,15650,15650,0
|
|
20240806,133700,24827730,15650,15650,15650,15650,0
|
|
20240806,133600,24827730,15650,15650,15650,15650,0
|
|
20240806,133500,24827730,15650,15650,15650,15650,0
|
|
20240806,133400,24827730,15650,15650,15650,15650,0
|
|
20240806,133300,24827730,15650,15650,15650,15650,0
|
|
20240806,133200,24827730,15650,15650,15650,15650,0
|
|
20240806,133100,24827730,15650,15650,15650,15650,0
|
|
20240806,133000,24827730,15650,15650,15650,15650,0
|
|
20240806,132900,24827730,15650,15650,15650,15650,0
|
|
20240806,132800,24827730,15650,15650,15650,15650,0
|
|
20240806,132700,24827730,15650,15650,15650,15650,0
|
|
20240806,132600,24827730,15650,15650,15650,15650,0
|
|
20240806,132500,24827730,15650,15650,15650,15650,0
|
|
20240806,132400,24827730,15650,15650,15650,15650,0
|
|
20240806,132300,24827730,15650,15650,15650,15650,0
|
|
20240806,132200,24827730,15650,15650,15650,15650,0
|
|
20240806,132100,24827730,15650,15650,15650,15650,0
|
|
20240806,132000,24827730,15650,15650,15650,15650,0
|
|
20240806,131900,24827730,15650,15650,15650,15650,23
|
|
20240806,131800,24467780,15740,15740,15740,15740,0
|
|
20240806,131700,24467780,15740,15740,15740,15740,0
|
|
20240806,131600,24467780,15740,15740,15740,15740,0
|
|
20240806,131500,24467780,15740,15740,15740,15740,0
|
|
20240806,131400,24467780,15740,15740,15740,15740,0
|
|
20240806,131300,24467780,15740,15740,15740,15740,0
|
|
20240806,131200,24467780,15740,15740,15740,15740,0
|
|
20240806,131100,24467780,15740,15740,15740,15740,0
|
|
20240806,131000,24467780,15740,15740,15740,15740,0
|
|
20240806,130900,24467780,15740,15740,15740,15740,0
|
|
20240806,130800,24467780,15740,15740,15740,15740,0
|
|
20240806,130700,24467780,15740,15740,15740,15740,0
|
|
20240806,130600,24467780,15740,15740,15740,15740,0
|
|
20240806,130500,24467780,15740,15740,15740,15740,0
|
|
20240806,130400,24467780,15740,15740,15740,15740,0
|
|
20240806,130300,24467780,15740,15740,15740,15740,0
|
|
20240806,130200,24467780,15740,15740,15740,15740,0
|
|
20240806,130100,24467780,15740,15740,15740,15740,0
|
|
20240806,130000,24467780,15740,15740,15740,15740,1
|
|
20240806,125900,24452040,15730,15730,15730,15730,0
|
|
20240806,125800,24452040,15730,15730,15730,15730,0
|
|
20240806,125700,24452040,15730,15730,15730,15730,0
|
|
20240806,125600,24452040,15730,15730,15730,15730,0
|
|
20240806,125500,24452040,15730,15730,15730,15730,0
|
|
20240806,125400,24452040,15730,15730,15730,15730,0
|
|
20240806,125300,24452040,15730,15730,15730,15730,0
|
|
20240806,125200,24452040,15730,15730,15730,15730,0
|
|
20240806,125100,24452040,15730,15730,15730,15730,0
|
|
20240806,125000,24452040,15730,15730,15730,15730,0
|
|
20240806,124900,24452040,15730,15730,15730,15730,0
|
|
20240806,124800,24452040,15730,15730,15730,15730,0
|
|
20240806,124700,24452040,15730,15730,15730,15730,0
|
|
20240806,124600,24452040,15730,15730,15730,15730,0
|
|
20240806,124500,24452040,15730,15730,15730,15730,0
|
|
20240806,124400,24452040,15730,15730,15730,15730,10
|
|
20240806,124300,24294740,15730,15730,15730,15730,0
|
|
20240806,124200,24294740,15730,15730,15730,15730,6
|
|
20240806,124100,24200360,15650,15650,15650,15650,0
|
|
20240806,124000,24200360,15650,15650,15650,15650,0
|
|
20240806,123900,24200360,15650,15650,15650,15650,0
|
|
20240806,123800,24200360,15650,15650,15650,15650,0
|
|
20240806,123700,24200360,15650,15650,15650,15650,0
|
|
20240806,123600,24200360,15650,15650,15650,15650,0
|
|
20240806,123500,24200360,15650,15650,15650,15650,0
|
|
20240806,123400,24200360,15650,15650,15650,15650,0
|
|
20240806,123300,24200360,15650,15650,15650,15650,0
|
|
20240806,123200,24200360,15650,15650,15650,15650,0
|
|
20240806,123100,24200360,15650,15650,15650,15650,0
|
|
20240806,123000,24200360,15650,15650,15650,15650,0
|
|
20240806,122900,24200360,15650,15650,15650,15650,0
|
|
20240806,122800,24200360,15650,15650,15650,15650,0
|
|
20240806,122700,24200360,15650,15650,15650,15650,0
|
|
20240806,122600,24200360,15650,15650,15650,15650,0
|
|
20240806,122500,24200360,15650,15650,15650,15650,0
|
|
20240806,122400,24200360,15650,15650,15650,15650,0
|
|
20240806,122300,24200360,15650,15650,15650,15650,0
|
|
20240806,122200,24200360,15650,15650,15650,15650,0
|
|
20240806,122100,24200360,15650,15650,15650,15650,0
|
|
20240806,122000,24200360,15650,15650,15650,15650,0
|
|
20240806,121900,24200360,15650,15650,15650,15650,0
|
|
20240806,121800,24200360,15650,15650,15650,15650,0
|
|
20240806,121700,24200360,15650,15650,15650,15650,0
|
|
20240806,121600,24200360,15650,15650,15650,15650,0
|
|
20240806,121500,24200360,15650,15650,15650,15650,0
|
|
20240806,121400,24200360,15650,15650,15650,15650,0
|
|
20240806,121300,24200360,15650,15650,15650,15650,0
|
|
20240806,121200,24200360,15650,15650,15650,15650,0
|
|
20240806,121100,24200360,15650,15650,15650,15650,0
|
|
20240806,121000,24200360,15650,15650,15650,15650,0
|
|
20240806,120900,24200360,15650,15650,15650,15650,0
|
|
20240806,120800,24200360,15650,15650,15650,15650,0
|
|
20240806,120700,24200360,15650,15650,15650,15650,0
|
|
20240806,120600,24200360,15650,15650,15650,15650,0
|
|
20240806,120500,24200360,15650,15650,15650,15650,0
|
|
20240806,120400,24200360,15650,15650,15650,15650,0
|
|
20240806,120300,24200360,15650,15650,15650,15650,0
|
|
20240806,120200,24200360,15650,15650,15650,15650,0
|
|
20240806,120100,24200360,15650,15650,15650,15650,0
|
|
20240806,120000,24200360,15650,15650,15650,15650,0
|
|
20240806,115900,24200360,15650,15650,15650,15650,0
|
|
20240806,115800,24200360,15650,15650,15650,15650,0
|
|
20240806,115700,24200360,15650,15650,15650,15650,1
|
|
20240806,115600,24184710,15610,15610,15610,15610,0
|
|
20240806,115500,24184710,15610,15610,15610,15610,0
|
|
20240806,115400,24184710,15610,15610,15610,15610,0
|
|
20240806,115300,24184710,15610,15610,15610,15610,0
|
|
20240806,115200,24184710,15610,15610,15610,15610,0
|
|
20240806,115100,24184710,15610,15610,15610,15610,0
|
|
20240806,115000,24184710,15610,15610,15610,15610,0
|
|
20240806,114900,24184710,15610,15610,15610,15610,0
|
|
20240806,114800,24184710,15610,15610,15610,15610,0
|
|
20240806,114700,24184710,15610,15610,15610,15610,0
|
|
20240806,114600,24184710,15610,15610,15610,15610,0
|
|
20240806,114500,24184710,15610,15610,15610,15610,0
|
|
20240806,114400,24184710,15610,15610,15610,15610,0
|
|
20240806,114300,24184710,15610,15610,15610,15610,0
|
|
20240806,114200,24184710,15610,15610,15610,15610,0
|
|
20240806,114100,24184710,15610,15610,15610,15610,0
|
|
20240806,114000,24184710,15610,15610,15610,15610,0
|
|
20240806,113900,24184710,15610,15610,15610,15610,0
|
|
20240806,113800,24184710,15610,15610,15610,15610,0
|
|
20240806,113700,24184710,15610,15610,15610,15610,0
|
|
20240806,113600,24184710,15610,15610,15610,15610,0
|
|
20240806,113500,24184710,15610,15610,15610,15610,0
|
|
20240806,113400,24184710,15610,15610,15610,15610,0
|
|
20240806,113300,24184710,15610,15610,15610,15610,0
|
|
20240806,113200,24184710,15610,15610,15610,15610,0
|
|
20240806,113100,24184710,15610,15610,15610,15610,38
|
|
20240806,113000,23591530,15650,15650,15650,15650,0
|
|
20240806,112900,23591530,15650,15650,15650,15650,0
|
|
20240806,112800,23591530,15650,15650,15650,15650,0
|
|
20240806,112700,23591530,15650,15650,15650,15650,0
|
|
20240806,112600,23591530,15650,15650,15650,15650,0
|
|
20240806,112500,23591530,15650,15650,15650,15650,0
|
|
20240806,112400,23591530,15650,15650,15650,15650,0
|
|
20240806,112300,23591530,15650,15650,15650,15650,1
|
|
20240806,112200,23575880,15610,15610,15610,15610,0
|
|
20240806,112100,23575880,15610,15610,15610,15610,0
|
|
20240806,112000,23575880,15610,15610,15610,15610,0
|
|
20240806,111900,23575880,15610,15610,15610,15610,0
|
|
20240806,111800,23575880,15610,15610,15610,15610,0
|
|
20240806,111700,23575880,15610,15610,15610,15610,0
|
|
20240806,111600,23575880,15610,15610,15610,15610,0
|
|
20240806,111500,23575880,15610,15610,15610,15610,0
|
|
20240806,111400,23575880,15610,15610,15610,15610,0
|
|
20240806,111300,23575880,15610,15610,15610,15610,0
|
|
20240806,111200,23575880,15610,15610,15610,15610,0
|
|
20240806,111100,23575880,15610,15610,15610,15610,0
|
|
20240806,111000,23575880,15610,15610,15610,15610,0
|
|
20240806,110900,23575880,15610,15610,15610,15610,0
|
|
20240806,110800,23575880,15610,15610,15610,15610,0
|
|
20240806,110700,23575880,15610,15610,15610,15610,1
|
|
20240806,110600,23560270,15610,15610,15610,15610,0
|
|
20240806,110500,23560270,15610,15610,15610,15610,0
|
|
20240806,110400,23560270,15610,15610,15610,15610,0
|
|
20240806,110300,23560270,15610,15610,15610,15610,0
|
|
20240806,110200,23560270,15610,15610,15610,15610,0
|
|
20240806,110100,23560270,15610,15610,15610,15610,0
|
|
20240806,110000,23560270,15610,15610,15610,15610,0
|
|
20240806,105900,23560270,15610,15610,15610,15610,0
|
|
20240806,105800,23560270,15610,15610,15610,15610,6
|
|
20240806,105700,23466610,15700,15700,15700,15700,0
|
|
20240806,105600,23466610,15700,15700,15700,15700,0
|
|
20240806,105500,23466610,15700,15700,15700,15700,0
|
|
20240806,105400,23466610,15700,15700,15700,15700,0
|
|
20240806,105300,23466610,15700,15700,15700,15700,0
|
|
20240806,105200,23466610,15700,15700,15700,15700,0
|
|
20240806,105100,23466610,15700,15700,15700,15700,0
|
|
20240806,105000,23466610,15700,15700,15700,15700,0
|
|
20240806,104900,23466610,15700,15700,15700,15700,0
|
|
20240806,104800,23466610,15700,15700,15700,15700,0
|
|
20240806,104700,23466610,15700,15700,15700,15700,0
|
|
20240806,104600,23466610,15700,15700,15700,15700,0
|
|
20240806,104500,23466610,15700,15700,15700,15700,0
|
|
20240806,104400,23466610,15700,15700,15700,15700,0
|
|
20240806,104300,23466610,15700,15700,15700,15700,0
|
|
20240806,104200,23466610,15700,15700,15700,15700,3
|
|
20240806,104100,23419510,15700,15700,15700,15700,12
|
|
20240806,104000,23231110,15740,15740,15740,15740,0
|
|
20240806,103900,23231110,15740,15740,15740,15740,0
|
|
20240806,103800,23231110,15740,15740,15740,15740,0
|
|
20240806,103700,23231110,15740,15740,15740,15740,1
|
|
20240806,103600,23215370,15750,15750,15750,15750,0
|
|
20240806,103500,23215370,15750,15750,15750,15750,0
|
|
20240806,103400,23215370,15750,15750,15750,15750,0
|
|
20240806,103300,23215370,15750,15750,15750,15750,0
|
|
20240806,103200,23215370,15750,15750,15750,15750,0
|
|
20240806,103100,23215370,15750,15750,15750,15750,0
|
|
20240806,103000,23215370,15750,15750,15750,15750,0
|
|
20240806,102900,23215370,15750,15750,15750,15750,5
|
|
20240806,102800,23136620,15700,15700,15700,15700,0
|
|
20240806,102700,23136620,15700,15700,15700,15700,0
|
|
20240806,102600,23136620,15700,15700,15700,15700,0
|
|
20240806,102500,23136620,15700,15700,15700,15700,0
|
|
20240806,102400,23136620,15700,15700,15700,15700,0
|
|
20240806,102300,23136620,15700,15700,15700,15700,0
|
|
20240806,102200,23136620,15700,15700,15700,15700,0
|
|
20240806,102100,23136620,15700,15700,15700,15700,0
|
|
20240806,102000,23136620,15700,15700,15700,15700,0
|
|
20240806,101900,23136620,15700,15700,15700,15700,0
|
|
20240806,101800,23136620,15700,15700,15700,15700,0
|
|
20240806,101700,23136620,15700,15700,15700,15700,0
|
|
20240806,101600,23136620,15700,15700,15700,15700,0
|
|
20240806,101500,23136620,15700,15700,15700,15700,0
|
|
20240806,101400,23136620,15700,15700,15700,15700,0
|
|
20240806,101300,23136620,15700,15700,15700,15700,0
|
|
20240806,101200,23136620,15700,15700,15700,15700,0
|
|
20240806,101100,23136620,15700,15700,15700,15700,0
|
|
20240806,101000,23136620,15700,15700,15700,15700,0
|
|
20240806,100900,23136620,15700,15700,15700,15700,0
|
|
20240806,100800,23136620,15700,15700,15700,15700,0
|
|
20240806,100700,23136620,15700,15700,15700,15700,23
|
|
20240806,100600,22775520,15700,15700,15700,15700,0
|
|
20240806,100500,22775520,15700,15700,15700,15700,0
|
|
20240806,100400,22775520,15700,15700,15700,15700,0
|
|
20240806,100300,22775520,15700,15700,15700,15700,0
|
|
20240806,100200,22775520,15700,15700,15700,15700,0
|
|
20240806,100100,22775520,15700,15700,15700,15700,0
|
|
20240806,100000,22775520,15700,15700,15700,15700,0
|
|
20240806,095900,22775520,15700,15700,15700,15700,0
|
|
20240806,095800,22775520,15700,15700,15700,15700,5
|
|
20240806,095700,22697020,15700,15700,15700,15700,10
|
|
20240806,095600,22540020,15700,15700,15700,15700,0
|
|
20240806,095500,22540020,15700,15700,15700,15700,0
|
|
20240806,095400,22540020,15700,15700,15700,15700,0
|
|
20240806,095300,22540020,15700,15700,15700,15700,0
|
|
20240806,095200,22540020,15700,15700,15700,15700,0
|
|
20240806,095100,22540020,15700,15700,15700,15700,0
|
|
20240806,095000,22540020,15700,15700,15700,15700,0
|
|
20240806,094900,22540020,15700,15700,15700,15700,0
|
|
20240806,094800,22540020,15700,15690,15700,15690,7
|
|
20240806,094700,22430130,15660,15660,15660,15660,49
|
|
20240806,094600,21662790,15660,15660,15660,15660,1
|
|
20240806,094500,21647130,15590,15590,15590,15590,0
|
|
20240806,094400,21647130,15590,15590,15590,15590,0
|
|
20240806,094300,21647130,15590,15590,15590,15590,0
|
|
20240806,094200,21647130,15590,15590,15590,15590,90
|
|
20240806,094100,20244030,15590,15660,15660,15590,6
|
|
20240806,094000,20150280,15660,15610,15660,15610,13
|
|
20240806,093900,19947250,15610,15610,15610,15610,0
|
|
20240806,093800,19947250,15610,15610,15610,15610,0
|
|
20240806,093700,19947250,15610,15590,15610,15590,20
|
|
20240806,093600,19635430,15590,15590,15590,15590,0
|
|
20240806,093500,19635430,15590,15590,15590,15590,0
|
|
20240806,093400,19635430,15590,15590,15590,15590,0
|
|
20240806,093300,19635430,15590,15590,15590,15590,0
|
|
20240806,093200,19635430,15590,15590,15590,15590,0
|
|
20240806,093100,19635430,15590,15590,15590,15590,1
|
|
20240806,093000,19619840,15590,15590,15590,15590,0
|
|
20240806,092900,19619840,15590,15590,15590,15590,0
|
|
20240806,092800,19619840,15590,15590,15590,15590,1
|
|
20240806,092700,19604250,15590,15570,15590,15510,107
|
|
20240806,092600,17937940,15560,15560,15560,15560,15
|
|
20240806,092500,17704540,15560,15560,15560,15560,0
|
|
20240806,092400,17704540,15560,15560,15560,15560,0
|
|
20240806,092300,17704540,15560,15560,15560,15560,0
|
|
20240806,092200,17704540,15560,15560,15560,15560,0
|
|
20240806,092100,17704540,15560,15560,15560,15560,0
|
|
20240806,092000,17704540,15560,15560,15560,15560,0
|
|
20240806,091900,17704540,15560,15560,15560,15560,30
|
|
20240806,091800,17237740,15560,15560,15560,15560,0
|
|
20240806,091700,17237740,15560,15560,15560,15560,0
|
|
20240806,091600,17237740,15560,15560,15560,15560,1
|
|
20240806,091500,17222180,15570,15520,15570,15520,25
|
|
20240806,091400,16834030,15510,15510,15510,15510,0
|
|
20240806,091300,16834030,15510,15510,15510,15510,0
|
|
20240806,091200,16834030,15510,15510,15510,15510,7
|
|
20240806,091100,16725460,15510,15510,15510,15510,300
|
|
20240806,091000,12072460,15510,15510,15510,15510,10
|
|
20240806,090900,11917360,15510,15520,15520,15510,532
|
|
20240806,090800,3665040,15510,15510,15510,15510,0
|
|
20240806,090700,3665040,15510,15510,15510,15510,0
|
|
20240806,090600,3665040,15510,15510,15510,15510,0
|
|
20240806,090500,3665040,15510,15510,15510,15510,0
|
|
20240806,090400,3665040,15510,15520,15520,15510,127
|
|
20240806,090300,1695090,15590,15590,15590,15590,1
|
|
20240806,090200,1679500,15600,15600,15600,15600,0
|
|
20240806,090100,1679500,15600,15600,15600,15600,0
|
|
20240806,090000,1679500,15600,15600,15600,15600,55
|