674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,201100,116301880,7200,7200,7200,7200,154
|
|
20240806,201000,116301880,7200,7200,7200,7200,0
|
|
20240806,200900,116301880,7200,7200,7200,7200,0
|
|
20240806,200800,116301880,7200,7200,7200,7200,0
|
|
20240806,200700,116301880,7200,7200,7200,7200,0
|
|
20240806,200600,116301880,7200,7200,7200,7200,0
|
|
20240806,200500,116301880,7200,7200,7200,7200,0
|
|
20240806,200400,116301880,7200,7200,7200,7200,0
|
|
20240806,200300,116301880,7200,7200,7200,7200,0
|
|
20240806,200200,116301880,7200,7200,7200,7200,0
|
|
20240806,200100,116301880,7200,7200,7200,7200,0
|
|
20240806,200000,116301880,7200,7200,7200,7200,0
|
|
20240806,195900,116301880,7200,7200,7200,7200,0
|
|
20240806,195800,116301880,7200,7200,7200,7200,0
|
|
20240806,195700,116301880,7200,7200,7200,7200,0
|
|
20240806,195600,116301880,7200,7200,7200,7200,0
|
|
20240806,195500,116301880,7200,7200,7200,7200,0
|
|
20240806,195400,116301880,7200,7200,7200,7200,0
|
|
20240806,195300,116301880,7200,7200,7200,7200,0
|
|
20240806,195200,116301880,7200,7200,7200,7200,0
|
|
20240806,195100,116301880,7200,7200,7200,7200,0
|
|
20240806,195000,116301880,7200,7200,7200,7200,0
|
|
20240806,194900,116301880,7200,7200,7200,7200,0
|
|
20240806,194800,116301880,7200,7200,7200,7200,0
|
|
20240806,194700,116301880,7200,7200,7200,7200,0
|
|
20240806,194600,116301880,7200,7200,7200,7200,0
|
|
20240806,194500,116301880,7200,7200,7200,7200,0
|
|
20240806,194400,116301880,7200,7200,7200,7200,0
|
|
20240806,194300,116301880,7200,7200,7200,7200,0
|
|
20240806,194200,116301880,7200,7200,7200,7200,0
|
|
20240806,194100,116301880,7200,7200,7200,7200,154
|
|
20240806,194000,116301880,7200,7200,7200,7200,0
|
|
20240806,193900,116301880,7200,7200,7200,7200,0
|
|
20240806,193800,116301880,7200,7200,7200,7200,0
|
|
20240806,193700,116301880,7200,7200,7200,7200,0
|
|
20240806,193600,116301880,7200,7200,7200,7200,0
|
|
20240806,193500,116301880,7200,7200,7200,7200,0
|
|
20240806,193400,116301880,7200,7200,7200,7200,0
|
|
20240806,193300,116301880,7200,7200,7200,7200,0
|
|
20240806,193200,116301880,7200,7200,7200,7200,0
|
|
20240806,193100,116301880,7200,7200,7200,7200,0
|
|
20240806,193000,116301880,7200,7200,7200,7200,0
|
|
20240806,192900,116301880,7200,7200,7200,7200,0
|
|
20240806,192800,116301880,7200,7200,7200,7200,0
|
|
20240806,192700,116301880,7200,7200,7200,7200,0
|
|
20240806,192600,116301880,7200,7200,7200,7200,0
|
|
20240806,192500,116301880,7200,7200,7200,7200,0
|
|
20240806,192400,116301880,7200,7200,7200,7200,0
|
|
20240806,192300,116301880,7200,7200,7200,7200,0
|
|
20240806,192200,116301880,7200,7200,7200,7200,0
|
|
20240806,192100,116301880,7200,7200,7200,7200,0
|
|
20240806,192000,116301880,7200,7200,7200,7200,0
|
|
20240806,191900,116301880,7200,7200,7200,7200,0
|
|
20240806,191800,116301880,7200,7200,7200,7200,0
|
|
20240806,191700,116301880,7200,7200,7200,7200,0
|
|
20240806,191600,116301880,7200,7200,7200,7200,0
|
|
20240806,191500,116301880,7200,7200,7200,7200,0
|
|
20240806,191400,116301880,7200,7200,7200,7200,0
|
|
20240806,191300,116301880,7200,7200,7200,7200,0
|
|
20240806,191200,116301880,7200,7200,7200,7200,0
|
|
20240806,191100,116301880,7200,7200,7200,7200,154
|
|
20240806,191000,116301880,7200,7200,7200,7200,0
|
|
20240806,190900,116301880,7200,7200,7200,7200,0
|
|
20240806,190800,116301880,7200,7200,7200,7200,0
|
|
20240806,190700,116301880,7200,7200,7200,7200,0
|
|
20240806,190600,116301880,7200,7200,7200,7200,0
|
|
20240806,190500,116301880,7200,7200,7200,7200,0
|
|
20240806,190400,116301880,7200,7200,7200,7200,0
|
|
20240806,190300,116301880,7200,7200,7200,7200,0
|
|
20240806,190200,116301880,7200,7200,7200,7200,0
|
|
20240806,190100,116301880,7200,7200,7200,7200,0
|
|
20240806,190000,116301880,7200,7200,7200,7200,0
|
|
20240806,185900,116301880,7200,7200,7200,7200,0
|
|
20240806,185800,116301880,7200,7200,7200,7200,0
|
|
20240806,185700,116301880,7200,7200,7200,7200,0
|
|
20240806,185600,116301880,7200,7200,7200,7200,0
|
|
20240806,185500,116301880,7200,7200,7200,7200,0
|
|
20240806,185400,116301880,7200,7200,7200,7200,0
|
|
20240806,185300,116301880,7200,7200,7200,7200,0
|
|
20240806,185200,116301880,7200,7200,7200,7200,0
|
|
20240806,185100,116301880,7200,7200,7200,7200,0
|
|
20240806,185000,116301880,7200,7200,7200,7200,0
|
|
20240806,184900,116301880,7200,7200,7200,7200,0
|
|
20240806,184800,116301880,7200,7200,7200,7200,0
|
|
20240806,184700,116301880,7200,7200,7200,7200,0
|
|
20240806,184600,116301880,7200,7200,7200,7200,0
|
|
20240806,184500,116301880,7200,7200,7200,7200,0
|
|
20240806,184400,116301880,7200,7200,7200,7200,0
|
|
20240806,184300,116301880,7200,7200,7200,7200,0
|
|
20240806,184200,116301880,7200,7200,7200,7200,0
|
|
20240806,184100,116301880,7200,7200,7200,7200,154
|
|
20240806,184000,116301880,7200,7200,7200,7200,0
|
|
20240806,183900,116301880,7200,7200,7200,7200,0
|
|
20240806,183800,116301880,7200,7200,7200,7200,0
|
|
20240806,183700,116301880,7200,7200,7200,7200,0
|
|
20240806,183600,116301880,7200,7200,7200,7200,0
|
|
20240806,183500,116301880,7200,7200,7200,7200,0
|
|
20240806,183400,116301880,7200,7200,7200,7200,0
|
|
20240806,183300,116301880,7200,7200,7200,7200,0
|
|
20240806,183200,116301880,7200,7200,7200,7200,0
|
|
20240806,183100,116301880,7200,7200,7200,7200,0
|
|
20240806,183000,116301880,7200,7200,7200,7200,0
|
|
20240806,182900,116301880,7200,7200,7200,7200,0
|
|
20240806,182800,116301880,7200,7200,7200,7200,0
|
|
20240806,182700,116301880,7200,7200,7200,7200,0
|
|
20240806,182600,116301880,7200,7200,7200,7200,0
|
|
20240806,182500,116301880,7200,7200,7200,7200,0
|
|
20240806,182400,116301880,7200,7200,7200,7200,0
|
|
20240806,182300,116301880,7200,7200,7200,7200,0
|
|
20240806,182200,116301880,7200,7200,7200,7200,0
|
|
20240806,182100,116301880,7200,7200,7200,7200,0
|
|
20240806,182000,116301880,7200,7200,7200,7200,0
|
|
20240806,181900,116301880,7200,7200,7200,7200,0
|
|
20240806,181800,116301880,7200,7200,7200,7200,0
|
|
20240806,181700,116301880,7200,7200,7200,7200,0
|
|
20240806,181600,116301880,7200,7200,7200,7200,0
|
|
20240806,181500,116301880,7200,7200,7200,7200,0
|
|
20240806,181400,116301880,7200,7200,7200,7200,0
|
|
20240806,181300,116301880,7200,7200,7200,7200,0
|
|
20240806,181200,116301880,7200,7200,7200,7200,0
|
|
20240806,181100,116301880,7200,7200,7200,7200,154
|
|
20240806,181000,116301880,7200,7200,7200,7200,0
|
|
20240806,180900,116301880,7200,7200,7200,7200,0
|
|
20240806,180800,116301880,7200,7200,7200,7200,0
|
|
20240806,180700,116301880,7200,7200,7200,7200,0
|
|
20240806,180600,116301880,7200,7200,7200,7200,0
|
|
20240806,180500,116301880,7200,7200,7200,7200,0
|
|
20240806,180400,116301880,7200,7200,7200,7200,0
|
|
20240806,180300,116301880,7200,7200,7200,7200,0
|
|
20240806,180200,116301880,7200,7200,7200,7200,0
|
|
20240806,180100,116301880,7200,7200,7200,7200,0
|
|
20240806,180000,116301880,7200,7200,7200,7200,0
|
|
20240806,175900,116301880,7200,7200,7200,7200,0
|
|
20240806,175800,116301880,7200,7200,7200,7200,0
|
|
20240806,175700,116301880,7200,7200,7200,7200,0
|
|
20240806,175600,116301880,7200,7200,7200,7200,0
|
|
20240806,175500,116301880,7200,7200,7200,7200,0
|
|
20240806,175400,116301880,7200,7200,7200,7200,0
|
|
20240806,175300,116301880,7200,7200,7200,7200,0
|
|
20240806,175200,116301880,7200,7200,7200,7200,0
|
|
20240806,175100,116301880,7200,7200,7200,7200,0
|
|
20240806,175000,116301880,7200,7200,7200,7200,0
|
|
20240806,174900,116301880,7200,7200,7200,7200,0
|
|
20240806,174800,116301880,7200,7200,7200,7200,0
|
|
20240806,174700,116301880,7200,7200,7200,7200,0
|
|
20240806,174600,116301880,7200,7200,7200,7200,0
|
|
20240806,174500,116301880,7200,7200,7200,7200,0
|
|
20240806,174400,116301880,7200,7200,7200,7200,0
|
|
20240806,174300,116301880,7200,7200,7200,7200,0
|
|
20240806,174200,116301880,7200,7200,7200,7200,0
|
|
20240806,174100,116301880,7200,7200,7200,7200,154
|
|
20240806,174000,116301880,7200,7200,7200,7200,0
|
|
20240806,173900,116301880,7200,7200,7200,7200,0
|
|
20240806,173800,116301880,7200,7200,7200,7200,0
|
|
20240806,173700,116301880,7200,7200,7200,7200,0
|
|
20240806,173600,116301880,7200,7200,7200,7200,0
|
|
20240806,173500,116301880,7200,7200,7200,7200,0
|
|
20240806,173400,116301880,7200,7200,7200,7200,0
|
|
20240806,173300,116301880,7200,7200,7200,7200,0
|
|
20240806,173200,116301880,7200,7200,7200,7200,0
|
|
20240806,173100,116301880,7200,7200,7200,7200,0
|
|
20240806,173000,116301880,7200,7200,7200,7200,0
|
|
20240806,172900,116301880,7200,7200,7200,7200,0
|
|
20240806,172800,116301880,7200,7200,7200,7200,0
|
|
20240806,172700,116301880,7200,7200,7200,7200,0
|
|
20240806,172600,116301880,7200,7200,7200,7200,0
|
|
20240806,172500,116301880,7200,7200,7200,7200,0
|
|
20240806,172400,116301880,7200,7200,7200,7200,0
|
|
20240806,172300,116301880,7200,7200,7200,7200,0
|
|
20240806,172200,116301880,7200,7200,7200,7200,0
|
|
20240806,172100,116301880,7200,7200,7200,7200,0
|
|
20240806,172000,116301880,7200,7200,7200,7200,0
|
|
20240806,171900,116301880,7200,7200,7200,7200,0
|
|
20240806,171800,116301880,7200,7200,7200,7200,0
|
|
20240806,171700,116301880,7200,7200,7200,7200,0
|
|
20240806,171600,116301880,7200,7200,7200,7200,0
|
|
20240806,171500,116301880,7200,7200,7200,7200,0
|
|
20240806,171400,116301880,7200,7200,7200,7200,0
|
|
20240806,171300,116301880,7200,7200,7200,7200,0
|
|
20240806,171200,116301880,7200,7200,7200,7200,0
|
|
20240806,171100,116301880,7200,7200,7200,7200,154
|
|
20240806,171000,116301880,7200,7200,7200,7200,0
|
|
20240806,170900,116301880,7200,7200,7200,7200,0
|
|
20240806,170800,116301880,7200,7200,7200,7200,0
|
|
20240806,170700,116301880,7200,7200,7200,7200,0
|
|
20240806,170600,116301880,7200,7200,7200,7200,0
|
|
20240806,170500,116301880,7200,7200,7200,7200,0
|
|
20240806,170400,116301880,7200,7200,7200,7200,0
|
|
20240806,170300,116301880,7200,7200,7200,7200,0
|
|
20240806,170200,116301880,7200,7200,7200,7200,0
|
|
20240806,170100,116301880,7200,7200,7200,7200,0
|
|
20240806,170000,116301880,7200,7200,7200,7200,0
|
|
20240806,165900,116301880,7200,7200,7200,7200,0
|
|
20240806,165800,116301880,7200,7200,7200,7200,0
|
|
20240806,165700,116301880,7200,7200,7200,7200,0
|
|
20240806,165600,116301880,7200,7200,7200,7200,0
|
|
20240806,165500,116301880,7200,7200,7200,7200,0
|
|
20240806,165400,116301880,7200,7200,7200,7200,0
|
|
20240806,165300,116301880,7200,7200,7200,7200,0
|
|
20240806,165200,116301880,7200,7200,7200,7200,0
|
|
20240806,165100,116301880,7200,7200,7200,7200,0
|
|
20240806,165000,116301880,7200,7200,7200,7200,0
|
|
20240806,164900,116301880,7200,7200,7200,7200,0
|
|
20240806,164800,116301880,7200,7200,7200,7200,0
|
|
20240806,164700,116301880,7200,7200,7200,7200,0
|
|
20240806,164600,116301880,7200,7200,7200,7200,0
|
|
20240806,164500,116301880,7200,7200,7200,7200,0
|
|
20240806,164400,116301880,7200,7200,7200,7200,0
|
|
20240806,164300,116301880,7200,7200,7200,7200,0
|
|
20240806,164200,116301880,7200,7200,7200,7200,0
|
|
20240806,164100,116301880,7200,7200,7200,7200,154
|
|
20240806,164000,116301880,7200,7200,7200,7200,0
|
|
20240806,163900,116301880,7200,7200,7200,7200,0
|
|
20240806,163800,116301880,7200,7200,7200,7200,0
|
|
20240806,163700,116301880,7200,7200,7200,7200,0
|
|
20240806,163600,116301880,7200,7200,7200,7200,0
|
|
20240806,163500,116301880,7200,7200,7200,7200,0
|
|
20240806,163400,116301880,7200,7200,7200,7200,0
|
|
20240806,163300,116301880,7200,7200,7200,7200,0
|
|
20240806,163200,116301880,7200,7200,7200,7200,0
|
|
20240806,163100,116301880,7200,7200,7200,7200,0
|
|
20240806,163000,116301880,7200,7200,7200,7200,0
|
|
20240806,162900,116301880,7200,7200,7200,7200,0
|
|
20240806,162800,116301880,7200,7200,7200,7200,0
|
|
20240806,162700,116301880,7200,7200,7200,7200,0
|
|
20240806,162600,116301880,7200,7200,7200,7200,0
|
|
20240806,162500,116301880,7200,7200,7200,7200,0
|
|
20240806,162400,116301880,7200,7200,7200,7200,0
|
|
20240806,162300,116301880,7200,7200,7200,7200,0
|
|
20240806,162200,116301880,7200,7200,7200,7200,0
|
|
20240806,162100,116301880,7200,7200,7200,7200,0
|
|
20240806,162000,116301880,7200,7200,7200,7200,0
|
|
20240806,161900,116301880,7200,7200,7200,7200,0
|
|
20240806,161800,116301880,7200,7200,7200,7200,0
|
|
20240806,161700,116301880,7200,7200,7200,7200,0
|
|
20240806,161600,116301880,7200,7200,7200,7200,0
|
|
20240806,161500,116301880,7200,7200,7200,7200,0
|
|
20240806,161400,116301880,7200,7200,7200,7200,0
|
|
20240806,161300,116301880,7200,7200,7200,7200,0
|
|
20240806,161200,116301880,7200,7200,7200,7200,0
|
|
20240806,161100,116301880,7200,7200,7200,7200,154
|
|
20240806,161000,116301880,7200,7200,7200,7200,0
|
|
20240806,160900,116301880,7200,7200,7200,7200,0
|
|
20240806,160800,116301880,7200,7200,7200,7200,0
|
|
20240806,160700,116301880,7200,7200,7200,7200,0
|
|
20240806,160600,116301880,7200,7200,7200,7200,0
|
|
20240806,160500,116301880,7200,7200,7200,7200,0
|
|
20240806,160400,116301880,7200,7200,7200,7200,0
|
|
20240806,160300,116301880,7200,7200,7200,7200,0
|
|
20240806,160200,116301880,7200,7200,7200,7200,0
|
|
20240806,160100,116301880,7200,7200,7200,7200,0
|
|
20240806,160000,116301880,7200,7200,7200,7200,0
|
|
20240806,155900,116301880,7200,7200,7200,7200,0
|
|
20240806,155800,116301880,7200,7200,7200,7200,0
|
|
20240806,155700,116301880,7200,7200,7200,7200,0
|
|
20240806,155600,116301880,7200,7200,7200,7200,0
|
|
20240806,155500,116301880,7200,7200,7200,7200,0
|
|
20240806,155400,116301880,7200,7200,7200,7200,0
|
|
20240806,155300,116301880,7200,7200,7200,7200,0
|
|
20240806,155200,116301880,7200,7200,7200,7200,0
|
|
20240806,155100,116301880,7200,7200,7200,7200,0
|
|
20240806,155000,116301880,7200,7200,7200,7200,0
|
|
20240806,154900,116301880,7200,7200,7200,7200,0
|
|
20240806,154800,116301880,7200,7200,7200,7200,0
|
|
20240806,154700,116301880,7200,7200,7200,7200,0
|
|
20240806,154600,116301880,7200,7200,7200,7200,0
|
|
20240806,154500,116301880,7200,7200,7200,7200,0
|
|
20240806,154400,116301880,7200,7200,7200,7200,0
|
|
20240806,154300,116301880,7200,7200,7200,7200,0
|
|
20240806,154200,116301880,7200,7200,7200,7200,0
|
|
20240806,154100,116301880,7200,7200,7200,7200,154
|
|
20240806,154000,116301880,7200,7200,7200,7200,0
|
|
20240806,153900,116301880,7200,7200,7200,7200,0
|
|
20240806,153800,116301880,7200,7200,7200,7200,0
|
|
20240806,153700,116301880,7200,7200,7200,7200,0
|
|
20240806,153600,116301880,7200,7200,7200,7200,0
|
|
20240806,153500,116301880,7200,7200,7200,7200,0
|
|
20240806,153400,116301880,7200,7200,7200,7200,0
|
|
20240806,153300,116301880,7200,7200,7200,7200,0
|
|
20240806,153200,116301880,7200,7200,7200,7200,0
|
|
20240806,153100,116301880,7200,7200,7200,7200,0
|
|
20240806,153000,116301880,7200,7200,7200,7200,154
|
|
20240806,152900,115193080,7220,7220,7220,7220,0
|
|
20240806,152800,115193080,7220,7220,7220,7220,0
|
|
20240806,152700,115193080,7220,7220,7220,7220,0
|
|
20240806,152600,115193080,7220,7220,7220,7220,0
|
|
20240806,152500,115193080,7220,7220,7220,7220,0
|
|
20240806,152400,115193080,7220,7220,7220,7220,0
|
|
20240806,152300,115193080,7220,7220,7220,7220,0
|
|
20240806,152200,115193080,7220,7220,7220,7220,0
|
|
20240806,152100,115193080,7220,7220,7220,7220,0
|
|
20240806,152000,115193080,7220,7220,7220,7220,0
|
|
20240806,151900,115193080,7220,7220,7220,7220,100
|
|
20240806,151800,114471080,7220,7250,7250,7220,154
|
|
20240806,151700,113358000,7250,7250,7250,7250,1
|
|
20240806,151600,113350750,7270,7270,7270,7270,0
|
|
20240806,151500,113350750,7270,7270,7270,7270,2
|
|
20240806,151400,113336210,7270,7270,7270,7270,0
|
|
20240806,151300,113336210,7270,7270,7270,7270,0
|
|
20240806,151200,113336210,7270,7270,7270,7270,0
|
|
20240806,151100,113336210,7270,7270,7270,7270,15
|
|
20240806,151000,113227160,7270,7250,7270,7250,11
|
|
20240806,150900,113147210,7250,7250,7250,7250,0
|
|
20240806,150800,113147210,7250,7250,7250,7250,20
|
|
20240806,150700,113002210,7250,7250,7250,7250,0
|
|
20240806,150600,113002210,7250,7250,7250,7250,10
|
|
20240806,150500,112929710,7270,7270,7270,7270,0
|
|
20240806,150400,112929710,7270,7270,7270,7270,0
|
|
20240806,150300,112929710,7270,7270,7270,7270,82
|
|
20240806,150200,112333570,7270,7270,7270,7270,0
|
|
20240806,150100,112333570,7270,7270,7270,7270,0
|
|
20240806,150000,112333570,7270,7270,7270,7270,0
|
|
20240806,145900,112333570,7270,7270,7270,7270,0
|
|
20240806,145800,112333570,7270,7270,7270,7270,30
|
|
20240806,145700,112115470,7270,7270,7270,7270,0
|
|
20240806,145600,112115470,7270,7270,7270,7270,0
|
|
20240806,145500,112115470,7270,7270,7270,7270,0
|
|
20240806,145400,112115470,7270,7270,7270,7270,0
|
|
20240806,145300,112115470,7270,7270,7270,7270,0
|
|
20240806,145200,112115470,7270,7270,7270,7270,1
|
|
20240806,145100,112108200,7280,7280,7280,7280,0
|
|
20240806,145000,112108200,7280,7280,7280,7280,0
|
|
20240806,144900,112108200,7280,7220,7280,7220,396
|
|
20240806,144800,109244340,7220,7220,7220,7220,0
|
|
20240806,144700,109244340,7220,7170,7220,7170,958
|
|
20240806,144600,102366620,7160,7160,7160,7160,0
|
|
20240806,144500,102366620,7160,7160,7160,7160,0
|
|
20240806,144400,102366620,7160,7170,7170,7160,107
|
|
20240806,144300,101599470,7170,7170,7170,7170,0
|
|
20240806,144200,101599470,7170,7170,7170,7170,0
|
|
20240806,144100,101599470,7170,7170,7170,7170,0
|
|
20240806,144000,101599470,7170,7170,7170,7170,0
|
|
20240806,143900,101599470,7170,7170,7170,7170,0
|
|
20240806,143800,101599470,7170,7170,7170,7170,0
|
|
20240806,143700,101599470,7170,7170,7170,7170,0
|
|
20240806,143600,101599470,7170,7170,7170,7170,0
|
|
20240806,143500,101599470,7170,7170,7170,7170,0
|
|
20240806,143400,101599470,7170,7170,7170,7170,0
|
|
20240806,143300,101599470,7170,7170,7170,7170,0
|
|
20240806,143200,101599470,7170,7170,7170,7170,0
|
|
20240806,143100,101599470,7170,7170,7170,7170,0
|
|
20240806,143000,101599470,7170,7170,7170,7170,0
|
|
20240806,142900,101599470,7170,7170,7170,7170,0
|
|
20240806,142800,101599470,7170,7170,7170,7170,0
|
|
20240806,142700,101599470,7170,7170,7170,7170,0
|
|
20240806,142600,101599470,7170,7170,7170,7170,0
|
|
20240806,142500,101599470,7170,7170,7170,7170,0
|
|
20240806,142400,101599470,7170,7170,7170,7170,0
|
|
20240806,142300,101599470,7170,7170,7170,7170,0
|
|
20240806,142200,101599470,7170,7170,7170,7170,0
|
|
20240806,142100,101599470,7170,7170,7170,7170,0
|
|
20240806,142000,101599470,7170,7170,7170,7170,0
|
|
20240806,141900,101599470,7170,7170,7170,7170,0
|
|
20240806,141800,101599470,7170,7170,7170,7170,0
|
|
20240806,141700,101599470,7170,7170,7170,7170,0
|
|
20240806,141600,101599470,7170,7170,7170,7170,0
|
|
20240806,141500,101599470,7170,7170,7170,7170,0
|
|
20240806,141400,101599470,7170,7170,7170,7170,0
|
|
20240806,141300,101599470,7170,7170,7170,7170,0
|
|
20240806,141200,101599470,7170,7170,7170,7170,0
|
|
20240806,141100,101599470,7170,7170,7170,7170,0
|
|
20240806,141000,101599470,7170,7170,7170,7170,0
|
|
20240806,140900,101599470,7170,7170,7170,7170,0
|
|
20240806,140800,101599470,7170,7170,7170,7170,0
|
|
20240806,140700,101599470,7170,7170,7170,7170,0
|
|
20240806,140600,101599470,7170,7170,7170,7170,80
|
|
20240806,140500,101025870,7170,7170,7170,7170,0
|
|
20240806,140400,101025870,7170,7160,7170,7160,33
|
|
20240806,140300,100789460,7160,7160,7160,7160,0
|
|
20240806,140200,100789460,7160,7160,7160,7160,0
|
|
20240806,140100,100789460,7160,7160,7160,7160,0
|
|
20240806,140000,100789460,7160,7160,7160,7160,0
|
|
20240806,135900,100789460,7160,7160,7160,7160,0
|
|
20240806,135800,100789460,7160,7160,7160,7160,0
|
|
20240806,135700,100789460,7160,7160,7160,7160,10
|
|
20240806,135600,100717860,7150,7150,7150,7150,0
|
|
20240806,135500,100717860,7150,7150,7150,7150,100
|
|
20240806,135400,100002860,7170,7170,7170,7170,0
|
|
20240806,135300,100002860,7170,7170,7170,7170,0
|
|
20240806,135200,100002860,7170,7170,7170,7170,0
|
|
20240806,135100,100002860,7170,7170,7170,7170,10
|
|
20240806,135000,99931160,7170,7170,7170,7170,0
|
|
20240806,134900,99931160,7170,7170,7170,7170,0
|
|
20240806,134800,99931160,7170,7150,7170,7150,111
|
|
20240806,134700,99137290,7170,7170,7170,7170,0
|
|
20240806,134600,99137290,7170,7170,7170,7170,0
|
|
20240806,134500,99137290,7170,7170,7170,7170,0
|
|
20240806,134400,99137290,7170,7170,7170,7170,154
|
|
20240806,134300,98033110,7180,7180,7180,7180,0
|
|
20240806,134200,98033110,7180,7180,7180,7180,0
|
|
20240806,134100,98033110,7180,7180,7180,7180,0
|
|
20240806,134000,98033110,7180,7180,7180,7180,0
|
|
20240806,133900,98033110,7180,7180,7180,7180,0
|
|
20240806,133800,98033110,7180,7180,7180,7180,0
|
|
20240806,133700,98033110,7180,7180,7180,7180,0
|
|
20240806,133600,98033110,7180,7180,7180,7180,0
|
|
20240806,133500,98033110,7180,7180,7180,7180,0
|
|
20240806,133400,98033110,7180,7180,7180,7180,0
|
|
20240806,133300,98033110,7180,7180,7180,7180,0
|
|
20240806,133200,98033110,7180,7180,7180,7180,0
|
|
20240806,133100,98033110,7180,7180,7180,7180,0
|
|
20240806,133000,98033110,7180,7180,7180,7180,0
|
|
20240806,132900,98033110,7180,7180,7180,7180,0
|
|
20240806,132800,98033110,7180,7180,7180,7180,0
|
|
20240806,132700,98033110,7180,7180,7180,7180,0
|
|
20240806,132600,98033110,7180,7180,7180,7180,0
|
|
20240806,132500,98033110,7180,7180,7180,7180,0
|
|
20240806,132400,98033110,7180,7180,7180,7180,0
|
|
20240806,132300,98033110,7180,7180,7180,7180,0
|
|
20240806,132200,98033110,7180,7180,7180,7180,0
|
|
20240806,132100,98033110,7180,7180,7180,7180,0
|
|
20240806,132000,98033110,7180,7180,7180,7180,0
|
|
20240806,131900,98033110,7180,7180,7180,7180,0
|
|
20240806,131800,98033110,7180,7180,7180,7180,0
|
|
20240806,131700,98033110,7180,7180,7180,7180,0
|
|
20240806,131600,98033110,7180,7180,7180,7180,0
|
|
20240806,131500,98033110,7180,7180,7180,7180,0
|
|
20240806,131400,98033110,7180,7180,7180,7180,1
|
|
20240806,131300,98025930,7160,7160,7160,7160,0
|
|
20240806,131200,98025930,7160,7160,7160,7160,0
|
|
20240806,131100,98025930,7160,7160,7160,7160,0
|
|
20240806,131000,98025930,7160,7160,7160,7160,0
|
|
20240806,130900,98025930,7160,7160,7160,7160,0
|
|
20240806,130800,98025930,7160,7160,7160,7160,0
|
|
20240806,130700,98025930,7160,7160,7160,7160,0
|
|
20240806,130600,98025930,7160,7160,7160,7160,0
|
|
20240806,130500,98025930,7160,7160,7160,7160,0
|
|
20240806,130400,98025930,7160,7160,7160,7160,0
|
|
20240806,130300,98025930,7160,7160,7160,7160,0
|
|
20240806,130200,98025930,7160,7160,7160,7160,0
|
|
20240806,130100,98025930,7160,7160,7160,7160,0
|
|
20240806,130000,98025930,7160,7160,7160,7160,0
|
|
20240806,125900,98025930,7160,7160,7160,7160,0
|
|
20240806,125800,98025930,7160,7160,7160,7160,0
|
|
20240806,125700,98025930,7160,7160,7160,7160,0
|
|
20240806,125600,98025930,7160,7160,7160,7160,0
|
|
20240806,125500,98025930,7160,7160,7160,7160,0
|
|
20240806,125400,98025930,7160,7160,7160,7160,200
|
|
20240806,125300,96593930,7170,7170,7170,7170,13
|
|
20240806,125200,96500720,7170,7170,7170,7170,0
|
|
20240806,125100,96500720,7170,7180,7180,7170,286
|
|
20240806,125000,94449110,7200,7200,7200,7200,1
|
|
20240806,124900,94441910,7180,7180,7180,7180,100
|
|
20240806,124800,93723910,7200,7200,7200,7200,0
|
|
20240806,124700,93723910,7200,7200,7200,7200,1
|
|
20240806,124600,93716710,7180,7180,7180,7180,0
|
|
20240806,124500,93716710,7180,7180,7180,7180,0
|
|
20240806,124400,93716710,7180,7180,7180,7180,0
|
|
20240806,124300,93716710,7180,7180,7180,7180,0
|
|
20240806,124200,93716710,7180,7180,7180,7180,104
|
|
20240806,124100,92969990,7170,7150,7170,7110,513
|
|
20240806,124000,89308200,7150,7130,7150,7130,244
|
|
20240806,123900,87564660,7110,7110,7110,7110,50
|
|
20240806,123800,87209160,7110,7110,7110,7110,0
|
|
20240806,123700,87209160,7110,7110,7110,7110,0
|
|
20240806,123600,87209160,7110,7110,7110,7110,0
|
|
20240806,123500,87209160,7110,7110,7110,7100,82
|
|
20240806,123400,86626580,7140,7140,7140,7140,0
|
|
20240806,123300,86626580,7140,7140,7140,7140,0
|
|
20240806,123200,86626580,7140,7140,7140,7140,0
|
|
20240806,123100,86626580,7140,7140,7140,7140,0
|
|
20240806,123000,86626580,7140,7140,7140,7140,0
|
|
20240806,122900,86626580,7140,7140,7140,7140,0
|
|
20240806,122800,86626580,7140,7140,7140,7140,0
|
|
20240806,122700,86626580,7140,7140,7140,7140,1
|
|
20240806,122600,86619440,7140,7140,7140,7140,0
|
|
20240806,122500,86619440,7140,7140,7140,7140,0
|
|
20240806,122400,86619440,7140,7140,7140,7140,0
|
|
20240806,122300,86619440,7140,7140,7140,7140,0
|
|
20240806,122200,86619440,7140,7140,7140,7140,0
|
|
20240806,122100,86619440,7140,7100,7140,7100,165
|
|
20240806,122000,85447140,7110,7110,7110,7110,0
|
|
20240806,121900,85447140,7110,7110,7110,7110,0
|
|
20240806,121800,85447140,7110,7110,7110,7110,80
|
|
20240806,121700,84878340,7140,7140,7140,7140,0
|
|
20240806,121600,84878340,7140,7140,7140,7140,0
|
|
20240806,121500,84878340,7140,7140,7140,7140,0
|
|
20240806,121400,84878340,7140,7140,7140,7140,0
|
|
20240806,121300,84878340,7140,7140,7140,7140,0
|
|
20240806,121200,84878340,7140,7140,7140,7140,0
|
|
20240806,121100,84878340,7140,7140,7140,7140,0
|
|
20240806,121000,84878340,7140,7140,7140,7140,0
|
|
20240806,120900,84878340,7140,7140,7140,7140,0
|
|
20240806,120800,84878340,7140,7140,7140,7140,0
|
|
20240806,120700,84878340,7140,7140,7140,7140,0
|
|
20240806,120600,84878340,7140,7140,7140,7140,0
|
|
20240806,120500,84878340,7140,7140,7140,7140,0
|
|
20240806,120400,84878340,7140,7140,7140,7140,0
|
|
20240806,120300,84878340,7140,7140,7140,7140,0
|
|
20240806,120200,84878340,7140,7110,7140,7110,119
|
|
20240806,120100,84031770,7150,7150,7150,7150,0
|
|
20240806,120000,84031770,7150,7150,7150,7150,0
|
|
20240806,115900,84031770,7150,7150,7150,7150,0
|
|
20240806,115800,84031770,7150,7150,7150,7150,0
|
|
20240806,115700,84031770,7150,7150,7150,7150,0
|
|
20240806,115600,84031770,7150,7150,7150,7150,0
|
|
20240806,115500,84031770,7150,7150,7150,7150,0
|
|
20240806,115400,84031770,7150,7150,7150,7150,0
|
|
20240806,115300,84031770,7150,7150,7150,7150,27
|
|
20240806,115200,83838720,7150,7150,7150,7150,300
|
|
20240806,115100,81693720,7180,7180,7180,7180,0
|
|
20240806,115000,81693720,7180,7180,7180,7180,0
|
|
20240806,114900,81693720,7180,7150,7180,7150,22
|
|
20240806,114800,81536120,7150,7150,7150,7150,0
|
|
20240806,114700,81536120,7150,7150,7150,7150,51
|
|
20240806,114600,81171470,7150,7150,7150,7150,0
|
|
20240806,114500,81171470,7150,7150,7150,7150,0
|
|
20240806,114400,81171470,7150,7150,7150,7150,0
|
|
20240806,114300,81171470,7150,7150,7150,7150,0
|
|
20240806,114200,81171470,7150,7150,7150,7150,0
|
|
20240806,114100,81171470,7150,7150,7150,7150,50
|
|
20240806,114000,80813970,7180,7180,7180,7180,0
|
|
20240806,113900,80813970,7180,7160,7180,7160,104
|
|
20240806,113800,80069110,7160,7160,7160,7160,0
|
|
20240806,113700,80069110,7160,7160,7160,7160,0
|
|
20240806,113600,80069110,7160,7160,7160,7160,0
|
|
20240806,113500,80069110,7160,7150,7160,7150,112
|
|
20240806,113400,79268190,7150,7130,7150,7130,28
|
|
20240806,113300,79068170,7050,7050,7050,7050,0
|
|
20240806,113200,79068170,7050,7050,7050,7050,0
|
|
20240806,113100,79068170,7050,7050,7050,7050,0
|
|
20240806,113000,79068170,7050,7050,7050,7050,0
|
|
20240806,112900,79068170,7050,7050,7050,7050,0
|
|
20240806,112800,79068170,7050,7050,7050,7050,0
|
|
20240806,112700,79068170,7050,7050,7050,7050,0
|
|
20240806,112600,79068170,7050,7050,7050,7050,0
|
|
20240806,112500,79068170,7050,7050,7050,7050,0
|
|
20240806,112400,79068170,7050,7050,7050,7050,0
|
|
20240806,112300,79068170,7050,7050,7050,7050,0
|
|
20240806,112200,79068170,7050,7050,7050,7050,0
|
|
20240806,112100,79068170,7050,7050,7050,7050,0
|
|
20240806,112000,79068170,7050,7050,7050,7050,0
|
|
20240806,111900,79068170,7050,7050,7050,7050,0
|
|
20240806,111800,79068170,7050,7050,7050,7050,0
|
|
20240806,111700,79068170,7050,7050,7050,7050,0
|
|
20240806,111600,79068170,7050,7050,7050,7050,0
|
|
20240806,111500,79068170,7050,7050,7050,7050,0
|
|
20240806,111400,79068170,7050,7050,7050,7050,0
|
|
20240806,111300,79068170,7050,7050,7050,7050,0
|
|
20240806,111200,79068170,7050,7050,7050,7050,0
|
|
20240806,111100,79068170,7050,7050,7050,7050,0
|
|
20240806,111000,79068170,7050,7050,7050,7050,0
|
|
20240806,110900,79068170,7050,7120,7120,7050,609
|
|
20240806,110800,74754760,7170,7170,7170,7170,0
|
|
20240806,110700,74754760,7170,7170,7170,7170,0
|
|
20240806,110600,74754760,7170,7170,7170,7170,0
|
|
20240806,110500,74754760,7170,7170,7170,7170,0
|
|
20240806,110400,74754760,7170,7170,7170,7170,0
|
|
20240806,110300,74754760,7170,7170,7170,7170,0
|
|
20240806,110200,74754760,7170,7170,7170,7170,21
|
|
20240806,110100,74604190,7170,7170,7170,7170,0
|
|
20240806,110000,74604190,7170,7170,7170,7170,0
|
|
20240806,105900,74604190,7170,7170,7170,7170,2
|
|
20240806,105800,74589850,7190,7190,7190,7190,0
|
|
20240806,105700,74589850,7190,7190,7190,7190,0
|
|
20240806,105600,74589850,7190,7190,7190,7190,0
|
|
20240806,105500,74589850,7190,7190,7190,7190,15
|
|
20240806,105400,74482000,7180,7180,7180,7180,0
|
|
20240806,105300,74482000,7180,7180,7180,7180,50
|
|
20240806,105200,74123000,7180,7180,7180,7180,20
|
|
20240806,105100,73979400,7170,7170,7170,7170,10
|
|
20240806,105000,73907700,7120,7120,7120,7120,200
|
|
20240806,104900,72483700,7180,7180,7180,7180,28
|
|
20240806,104800,72282660,7170,7150,7170,7150,163
|
|
20240806,104700,71115700,7160,7160,7160,7160,0
|
|
20240806,104600,71115700,7160,7160,7160,7160,0
|
|
20240806,104500,71115700,7160,7160,7160,7160,0
|
|
20240806,104400,71115700,7160,7160,7160,7160,0
|
|
20240806,104300,71115700,7160,7120,7160,7110,31
|
|
20240806,104200,70894950,7140,7140,7140,7140,0
|
|
20240806,104100,70894950,7140,7150,7150,7140,302
|
|
20240806,104000,68735670,7150,7150,7150,7150,0
|
|
20240806,103900,68735670,7150,7150,7150,7150,0
|
|
20240806,103800,68735670,7150,7150,7150,7150,0
|
|
20240806,103700,68735670,7150,7150,7150,7150,0
|
|
20240806,103600,68735670,7150,7150,7150,7150,0
|
|
20240806,103500,68735670,7150,7150,7150,7150,0
|
|
20240806,103400,68735670,7150,7160,7160,7150,420
|
|
20240806,103300,65728670,7170,7180,7180,7170,849
|
|
20240806,103200,59636850,7190,7190,7190,7190,0
|
|
20240806,103100,59636850,7190,7190,7190,7190,35
|
|
20240806,103000,59385200,7190,7190,7190,7190,353
|
|
20240806,102900,56847130,7210,7210,7210,7210,0
|
|
20240806,102800,56847130,7210,7210,7210,7210,0
|
|
20240806,102700,56847130,7210,7210,7210,7210,0
|
|
20240806,102600,56847130,7210,7190,7210,7190,52
|
|
20240806,102500,56473170,7150,7150,7150,7150,3
|
|
20240806,102400,56451720,7190,7190,7190,7190,0
|
|
20240806,102300,56451720,7190,7190,7190,7190,0
|
|
20240806,102200,56451720,7190,7190,7190,7190,0
|
|
20240806,102100,56451720,7190,7190,7190,7190,0
|
|
20240806,102000,56451720,7190,7190,7190,7190,0
|
|
20240806,101900,56451720,7190,7190,7190,7190,0
|
|
20240806,101800,56451720,7190,7190,7190,7190,0
|
|
20240806,101700,56451720,7190,7190,7190,7190,0
|
|
20240806,101600,56451720,7190,7190,7190,7190,3
|
|
20240806,101500,56430150,7190,7190,7190,7190,0
|
|
20240806,101400,56430150,7190,7190,7190,7190,0
|
|
20240806,101300,56430150,7190,7190,7190,7190,0
|
|
20240806,101200,56430150,7190,7190,7190,7190,30
|
|
20240806,101100,56214450,7190,7190,7190,7190,0
|
|
20240806,101000,56214450,7190,7190,7190,7190,0
|
|
20240806,100900,56214450,7190,7190,7190,7190,40
|
|
20240806,100800,55926850,7190,7190,7190,7190,10
|
|
20240806,100700,55854950,7230,7220,7230,7220,796
|
|
20240806,100600,50099950,7180,7150,7180,7150,334
|
|
20240806,100500,47701890,7150,7140,7150,7140,80
|
|
20240806,100400,47130570,7140,7140,7140,7140,32
|
|
20240806,100300,46902090,7140,7140,7140,7140,26
|
|
20240806,100200,46716450,7140,7140,7140,7140,0
|
|
20240806,100100,46716450,7140,7140,7140,7140,0
|
|
20240806,100000,46716450,7140,7140,7140,7140,1
|
|
20240806,095900,46709310,7140,7140,7140,7140,0
|
|
20240806,095800,46709310,7140,7140,7140,7140,0
|
|
20240806,095700,46709310,7140,7140,7140,7140,0
|
|
20240806,095600,46709310,7140,7140,7140,7140,0
|
|
20240806,095500,46709310,7140,7140,7140,7140,1
|
|
20240806,095400,46702170,7100,7100,7100,7100,12
|
|
20240806,095300,46616970,7140,7140,7140,7140,0
|
|
20240806,095200,46616970,7140,7140,7140,7140,0
|
|
20240806,095100,46616970,7140,7140,7140,7140,0
|
|
20240806,095000,46616970,7140,7140,7140,7140,5
|
|
20240806,094900,46581270,7140,7140,7140,7140,13
|
|
20240806,094800,46488450,7130,7130,7130,7130,10
|
|
20240806,094700,46417150,7140,7140,7140,7140,2
|
|
20240806,094600,46402870,7140,7140,7140,7140,0
|
|
20240806,094500,46402870,7140,7140,7140,7140,0
|
|
20240806,094400,46402870,7140,7150,7150,7140,536
|
|
20240806,094300,42572470,7160,7160,7160,7160,0
|
|
20240806,094200,42572470,7160,7160,7160,7160,0
|
|
20240806,094100,42572470,7160,7160,7160,7160,50
|
|
20240806,094000,42214470,7150,7160,7160,7150,2
|
|
20240806,093900,42200160,7160,7160,7160,7160,0
|
|
20240806,093800,42200160,7160,7160,7160,7160,0
|
|
20240806,093700,42200160,7160,7160,7160,7160,3
|
|
20240806,093600,42178680,7160,7160,7160,7160,0
|
|
20240806,093500,42178680,7160,7160,7160,7160,0
|
|
20240806,093400,42178680,7160,7160,7160,7160,0
|
|
20240806,093300,42178680,7160,7160,7160,7160,197
|
|
20240806,093200,40768160,7160,7160,7160,7160,0
|
|
20240806,093100,40768160,7160,7160,7160,7160,0
|
|
20240806,093000,40768160,7160,7180,7180,7160,697
|
|
20240806,092900,35772260,7180,7180,7180,7180,53
|
|
20240806,092800,35391720,7230,7230,7230,7230,1000
|
|
20240806,092700,28161720,7230,7230,7230,7230,0
|
|
20240806,092600,28161720,7230,7230,7230,7230,0
|
|
20240806,092500,28161720,7230,7230,7230,7230,0
|
|
20240806,092400,28161720,7230,7230,7230,7230,0
|
|
20240806,092300,28161720,7230,7230,7230,7230,0
|
|
20240806,092200,28161720,7230,7230,7230,7230,0
|
|
20240806,092100,28161720,7230,7230,7230,7230,0
|
|
20240806,092000,28161720,7230,7230,7230,7230,0
|
|
20240806,091900,28161720,7230,7230,7230,7230,1
|
|
20240806,091800,28154490,7220,7220,7220,7220,1010
|
|
20240806,091700,20862290,7200,7200,7200,7200,13
|
|
20240806,091600,20768690,7190,7190,7190,7190,9
|
|
20240806,091500,20703980,7150,7150,7150,7150,0
|
|
20240806,091400,20703980,7150,7150,7150,7150,70
|
|
20240806,091300,20203480,7150,7090,7150,7090,255
|
|
20240806,091200,18380530,7060,7060,7060,7060,9
|
|
20240806,091100,18316990,7080,7050,7080,7050,14
|
|
20240806,091000,18218260,7080,7080,7080,7080,200
|
|
20240806,090900,16802260,7150,7150,7150,7150,0
|
|
20240806,090800,16802260,7150,7150,7150,7150,0
|
|
20240806,090700,16802260,7150,7150,7150,7150,11
|
|
20240806,090600,16723610,7210,7200,7210,7200,135
|
|
20240806,090500,15751160,7200,7220,7220,7200,296
|
|
20240806,090400,13619940,7200,7150,7200,7150,52
|
|
20240806,090300,13245840,7150,7120,7150,7120,60
|
|
20240806,090200,12818220,7080,7080,7080,7080,0
|
|
20240806,090100,12818220,7080,6960,7080,6960,329
|
|
20240806,090000,10514550,6950,6870,6950,6870,1530
|