691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,202800,21591580,5600,5600,5600,5600,392
|
|
20240812,202700,21591580,5600,5600,5600,5600,0
|
|
20240812,202600,21591580,5600,5600,5600,5600,0
|
|
20240812,202500,21591580,5600,5600,5600,5600,0
|
|
20240812,202400,21591580,5600,5600,5600,5600,0
|
|
20240812,202300,21591580,5600,5600,5600,5600,0
|
|
20240812,202200,21591580,5600,5600,5600,5600,0
|
|
20240812,202100,21591580,5600,5600,5600,5600,0
|
|
20240812,202000,21591580,5600,5600,5600,5600,0
|
|
20240812,201900,21591580,5600,5600,5600,5600,0
|
|
20240812,201800,21591580,5600,5600,5600,5600,0
|
|
20240812,201700,21591580,5600,5600,5600,5600,0
|
|
20240812,201600,21591580,5600,5600,5600,5600,0
|
|
20240812,201500,21591580,5600,5600,5600,5600,0
|
|
20240812,201400,21591580,5600,5600,5600,5600,0
|
|
20240812,201300,21591580,5600,5600,5600,5600,0
|
|
20240812,201200,21591580,5600,5600,5600,5600,0
|
|
20240812,201100,21591580,5600,5600,5600,5600,0
|
|
20240812,201000,21591580,5600,5600,5600,5600,0
|
|
20240812,200900,21591580,5600,5600,5600,5600,0
|
|
20240812,200800,21591580,5600,5600,5600,5600,0
|
|
20240812,200700,21591580,5600,5600,5600,5600,0
|
|
20240812,200600,21591580,5600,5600,5600,5600,0
|
|
20240812,200500,21591580,5600,5600,5600,5600,0
|
|
20240812,200400,21591580,5600,5600,5600,5600,0
|
|
20240812,200300,21591580,5600,5600,5600,5600,0
|
|
20240812,200200,21591580,5600,5600,5600,5600,0
|
|
20240812,200100,21591580,5600,5600,5600,5600,0
|
|
20240812,200000,21591580,5600,5600,5600,5600,0
|
|
20240812,195900,21591580,5600,5600,5600,5600,0
|
|
20240812,195800,21591580,5600,5600,5600,5600,392
|
|
20240812,195700,21591580,5600,5600,5600,5600,0
|
|
20240812,195600,21591580,5600,5600,5600,5600,0
|
|
20240812,195500,21591580,5600,5600,5600,5600,0
|
|
20240812,195400,21591580,5600,5600,5600,5600,0
|
|
20240812,195300,21591580,5600,5600,5600,5600,0
|
|
20240812,195200,21591580,5600,5600,5600,5600,0
|
|
20240812,195100,21591580,5600,5600,5600,5600,0
|
|
20240812,195000,21591580,5600,5600,5600,5600,0
|
|
20240812,194900,21591580,5600,5600,5600,5600,0
|
|
20240812,194800,21591580,5600,5600,5600,5600,0
|
|
20240812,194700,21591580,5600,5600,5600,5600,0
|
|
20240812,194600,21591580,5600,5600,5600,5600,0
|
|
20240812,194500,21591580,5600,5600,5600,5600,0
|
|
20240812,194400,21591580,5600,5600,5600,5600,0
|
|
20240812,194300,21591580,5600,5600,5600,5600,0
|
|
20240812,194200,21591580,5600,5600,5600,5600,0
|
|
20240812,194100,21591580,5600,5600,5600,5600,0
|
|
20240812,194000,21591580,5600,5600,5600,5600,0
|
|
20240812,193900,21591580,5600,5600,5600,5600,0
|
|
20240812,193800,21591580,5600,5600,5600,5600,0
|
|
20240812,193700,21591580,5600,5600,5600,5600,0
|
|
20240812,193600,21591580,5600,5600,5600,5600,0
|
|
20240812,193500,21591580,5600,5600,5600,5600,0
|
|
20240812,193400,21591580,5600,5600,5600,5600,0
|
|
20240812,193300,21591580,5600,5600,5600,5600,0
|
|
20240812,193200,21591580,5600,5600,5600,5600,0
|
|
20240812,193100,21591580,5600,5600,5600,5600,0
|
|
20240812,193000,21591580,5600,5600,5600,5600,0
|
|
20240812,192900,21591580,5600,5600,5600,5600,0
|
|
20240812,192800,21591580,5600,5600,5600,5600,392
|
|
20240812,192700,21591580,5600,5600,5600,5600,0
|
|
20240812,192600,21591580,5600,5600,5600,5600,0
|
|
20240812,192500,21591580,5600,5600,5600,5600,0
|
|
20240812,192400,21591580,5600,5600,5600,5600,0
|
|
20240812,192300,21591580,5600,5600,5600,5600,0
|
|
20240812,192200,21591580,5600,5600,5600,5600,0
|
|
20240812,192100,21591580,5600,5600,5600,5600,0
|
|
20240812,192000,21591580,5600,5600,5600,5600,0
|
|
20240812,191900,21591580,5600,5600,5600,5600,0
|
|
20240812,191800,21591580,5600,5600,5600,5600,0
|
|
20240812,191700,21591580,5600,5600,5600,5600,0
|
|
20240812,191600,21591580,5600,5600,5600,5600,0
|
|
20240812,191500,21591580,5600,5600,5600,5600,0
|
|
20240812,191400,21591580,5600,5600,5600,5600,0
|
|
20240812,191300,21591580,5600,5600,5600,5600,0
|
|
20240812,191200,21591580,5600,5600,5600,5600,0
|
|
20240812,191100,21591580,5600,5600,5600,5600,0
|
|
20240812,191000,21591580,5600,5600,5600,5600,0
|
|
20240812,190900,21591580,5600,5600,5600,5600,0
|
|
20240812,190800,21591580,5600,5600,5600,5600,0
|
|
20240812,190700,21591580,5600,5600,5600,5600,0
|
|
20240812,190600,21591580,5600,5600,5600,5600,0
|
|
20240812,190500,21591580,5600,5600,5600,5600,0
|
|
20240812,190400,21591580,5600,5600,5600,5600,0
|
|
20240812,190300,21591580,5600,5600,5600,5600,0
|
|
20240812,190200,21591580,5600,5600,5600,5600,0
|
|
20240812,190100,21591580,5600,5600,5600,5600,0
|
|
20240812,190000,21591580,5600,5600,5600,5600,0
|
|
20240812,185900,21591580,5600,5600,5600,5600,0
|
|
20240812,185800,21591580,5600,5600,5600,5600,392
|
|
20240812,185700,21591580,5600,5600,5600,5600,0
|
|
20240812,185600,21591580,5600,5600,5600,5600,0
|
|
20240812,185500,21591580,5600,5600,5600,5600,0
|
|
20240812,185400,21591580,5600,5600,5600,5600,0
|
|
20240812,185300,21591580,5600,5600,5600,5600,0
|
|
20240812,185200,21591580,5600,5600,5600,5600,0
|
|
20240812,185100,21591580,5600,5600,5600,5600,0
|
|
20240812,185000,21591580,5600,5600,5600,5600,0
|
|
20240812,184900,21591580,5600,5600,5600,5600,0
|
|
20240812,184800,21591580,5600,5600,5600,5600,0
|
|
20240812,184700,21591580,5600,5600,5600,5600,0
|
|
20240812,184600,21591580,5600,5600,5600,5600,0
|
|
20240812,184500,21591580,5600,5600,5600,5600,0
|
|
20240812,184400,21591580,5600,5600,5600,5600,0
|
|
20240812,184300,21591580,5600,5600,5600,5600,0
|
|
20240812,184200,21591580,5600,5600,5600,5600,0
|
|
20240812,184100,21591580,5600,5600,5600,5600,0
|
|
20240812,184000,21591580,5600,5600,5600,5600,0
|
|
20240812,183900,21591580,5600,5600,5600,5600,0
|
|
20240812,183800,21591580,5600,5600,5600,5600,0
|
|
20240812,183700,21591580,5600,5600,5600,5600,0
|
|
20240812,183600,21591580,5600,5600,5600,5600,0
|
|
20240812,183500,21591580,5600,5600,5600,5600,0
|
|
20240812,183400,21591580,5600,5600,5600,5600,0
|
|
20240812,183300,21591580,5600,5600,5600,5600,0
|
|
20240812,183200,21591580,5600,5600,5600,5600,0
|
|
20240812,183100,21591580,5600,5600,5600,5600,0
|
|
20240812,183000,21591580,5600,5600,5600,5600,0
|
|
20240812,182900,21591580,5600,5600,5600,5600,0
|
|
20240812,182800,21591580,5600,5600,5600,5600,392
|
|
20240812,182700,21591580,5600,5600,5600,5600,0
|
|
20240812,182600,21591580,5600,5600,5600,5600,0
|
|
20240812,182500,21591580,5600,5600,5600,5600,0
|
|
20240812,182400,21591580,5600,5600,5600,5600,0
|
|
20240812,182300,21591580,5600,5600,5600,5600,0
|
|
20240812,182200,21591580,5600,5600,5600,5600,0
|
|
20240812,182100,21591580,5600,5600,5600,5600,0
|
|
20240812,182000,21591580,5600,5600,5600,5600,0
|
|
20240812,181900,21591580,5600,5600,5600,5600,0
|
|
20240812,181800,21591580,5600,5600,5600,5600,0
|
|
20240812,181700,21591580,5600,5600,5600,5600,0
|
|
20240812,181600,21591580,5600,5600,5600,5600,0
|
|
20240812,181500,21591580,5600,5600,5600,5600,0
|
|
20240812,181400,21591580,5600,5600,5600,5600,0
|
|
20240812,181300,21591580,5600,5600,5600,5600,0
|
|
20240812,181200,21591580,5600,5600,5600,5600,0
|
|
20240812,181100,21591580,5600,5600,5600,5600,0
|
|
20240812,181000,21591580,5600,5600,5600,5600,0
|
|
20240812,180900,21591580,5600,5600,5600,5600,0
|
|
20240812,180800,21591580,5600,5600,5600,5600,0
|
|
20240812,180700,21591580,5600,5600,5600,5600,0
|
|
20240812,180600,21591580,5600,5600,5600,5600,0
|
|
20240812,180500,21591580,5600,5600,5600,5600,0
|
|
20240812,180400,21591580,5600,5600,5600,5600,0
|
|
20240812,180300,21591580,5600,5600,5600,5600,0
|
|
20240812,180200,21591580,5600,5600,5600,5600,0
|
|
20240812,180100,21591580,5600,5600,5600,5600,0
|
|
20240812,180000,21591580,5600,5600,5600,5600,0
|
|
20240812,175900,21591580,5600,5600,5600,5600,0
|
|
20240812,175800,21591580,5600,5600,5600,5600,392
|
|
20240812,175700,21591580,5600,5600,5600,5600,0
|
|
20240812,175600,21591580,5600,5600,5600,5600,0
|
|
20240812,175500,21591580,5600,5600,5600,5600,0
|
|
20240812,175400,21591580,5600,5600,5600,5600,0
|
|
20240812,175300,21591580,5600,5600,5600,5600,0
|
|
20240812,175200,21591580,5600,5600,5600,5600,0
|
|
20240812,175100,21591580,5600,5600,5600,5600,0
|
|
20240812,175000,21591580,5600,5600,5600,5600,0
|
|
20240812,174900,21591580,5600,5600,5600,5600,0
|
|
20240812,174800,21591580,5600,5600,5600,5600,0
|
|
20240812,174700,21591580,5600,5600,5600,5600,0
|
|
20240812,174600,21591580,5600,5600,5600,5600,0
|
|
20240812,174500,21591580,5600,5600,5600,5600,0
|
|
20240812,174400,21591580,5600,5600,5600,5600,0
|
|
20240812,174300,21591580,5600,5600,5600,5600,0
|
|
20240812,174200,21591580,5600,5600,5600,5600,0
|
|
20240812,174100,21591580,5600,5600,5600,5600,0
|
|
20240812,174000,21591580,5600,5600,5600,5600,0
|
|
20240812,173900,21591580,5600,5600,5600,5600,0
|
|
20240812,173800,21591580,5600,5600,5600,5600,0
|
|
20240812,173700,21591580,5600,5600,5600,5600,0
|
|
20240812,173600,21591580,5600,5600,5600,5600,0
|
|
20240812,173500,21591580,5600,5600,5600,5600,0
|
|
20240812,173400,21591580,5600,5600,5600,5600,0
|
|
20240812,173300,21591580,5600,5600,5600,5600,0
|
|
20240812,173200,21591580,5600,5600,5600,5600,0
|
|
20240812,173100,21591580,5600,5600,5600,5600,0
|
|
20240812,173000,21591580,5600,5600,5600,5600,0
|
|
20240812,172900,21591580,5600,5600,5600,5600,0
|
|
20240812,172800,21591580,5600,5600,5600,5600,392
|
|
20240812,172700,21591580,5600,5600,5600,5600,0
|
|
20240812,172600,21591580,5600,5600,5600,5600,0
|
|
20240812,172500,21591580,5600,5600,5600,5600,0
|
|
20240812,172400,21591580,5600,5600,5600,5600,0
|
|
20240812,172300,21591580,5600,5600,5600,5600,0
|
|
20240812,172200,21591580,5600,5600,5600,5600,0
|
|
20240812,172100,21591580,5600,5600,5600,5600,0
|
|
20240812,172000,21591580,5600,5600,5600,5600,0
|
|
20240812,171900,21591580,5600,5600,5600,5600,0
|
|
20240812,171800,21591580,5600,5600,5600,5600,0
|
|
20240812,171700,21591580,5600,5600,5600,5600,0
|
|
20240812,171600,21591580,5600,5600,5600,5600,0
|
|
20240812,171500,21591580,5600,5600,5600,5600,0
|
|
20240812,171400,21591580,5600,5600,5600,5600,0
|
|
20240812,171300,21591580,5600,5600,5600,5600,0
|
|
20240812,171200,21591580,5600,5600,5600,5600,0
|
|
20240812,171100,21591580,5600,5600,5600,5600,0
|
|
20240812,171000,21591580,5600,5600,5600,5600,0
|
|
20240812,170900,21591580,5600,5600,5600,5600,0
|
|
20240812,170800,21591580,5600,5600,5600,5600,0
|
|
20240812,170700,21591580,5600,5600,5600,5600,0
|
|
20240812,170600,21591580,5600,5600,5600,5600,0
|
|
20240812,170500,21591580,5600,5600,5600,5600,0
|
|
20240812,170400,21591580,5600,5600,5600,5600,0
|
|
20240812,170300,21591580,5600,5600,5600,5600,0
|
|
20240812,170200,21591580,5600,5600,5600,5600,0
|
|
20240812,170100,21591580,5600,5600,5600,5600,0
|
|
20240812,170000,21591580,5600,5600,5600,5600,0
|
|
20240812,165900,21591580,5600,5600,5600,5600,0
|
|
20240812,165800,21591580,5600,5600,5600,5600,392
|
|
20240812,165700,21591580,5600,5600,5600,5600,0
|
|
20240812,165600,21591580,5600,5600,5600,5600,0
|
|
20240812,165500,21591580,5600,5600,5600,5600,0
|
|
20240812,165400,21591580,5600,5600,5600,5600,0
|
|
20240812,165300,21591580,5600,5600,5600,5600,0
|
|
20240812,165200,21591580,5600,5600,5600,5600,0
|
|
20240812,165100,21591580,5600,5600,5600,5600,0
|
|
20240812,165000,21591580,5600,5600,5600,5600,0
|
|
20240812,164900,21591580,5600,5600,5600,5600,0
|
|
20240812,164800,21591580,5600,5600,5600,5600,0
|
|
20240812,164700,21591580,5600,5600,5600,5600,0
|
|
20240812,164600,21591580,5600,5600,5600,5600,0
|
|
20240812,164500,21591580,5600,5600,5600,5600,0
|
|
20240812,164400,21591580,5600,5600,5600,5600,0
|
|
20240812,164300,21591580,5600,5600,5600,5600,0
|
|
20240812,164200,21591580,5600,5600,5600,5600,0
|
|
20240812,164100,21591580,5600,5600,5600,5600,0
|
|
20240812,164000,21591580,5600,5600,5600,5600,0
|
|
20240812,163900,21591580,5600,5600,5600,5600,0
|
|
20240812,163800,21591580,5600,5600,5600,5600,0
|
|
20240812,163700,21591580,5600,5600,5600,5600,0
|
|
20240812,163600,21591580,5600,5600,5600,5600,0
|
|
20240812,163500,21591580,5600,5600,5600,5600,0
|
|
20240812,163400,21591580,5600,5600,5600,5600,0
|
|
20240812,163300,21591580,5600,5600,5600,5600,0
|
|
20240812,163200,21591580,5600,5600,5600,5600,0
|
|
20240812,163100,21591580,5600,5600,5600,5600,0
|
|
20240812,163000,21591580,5600,5600,5600,5600,0
|
|
20240812,162900,21591580,5600,5600,5600,5600,0
|
|
20240812,162800,21591580,5600,5600,5600,5600,392
|
|
20240812,162700,21591580,5600,5600,5600,5600,0
|
|
20240812,162600,21591580,5600,5600,5600,5600,0
|
|
20240812,162500,21591580,5600,5600,5600,5600,0
|
|
20240812,162400,21591580,5600,5600,5600,5600,0
|
|
20240812,162300,21591580,5600,5600,5600,5600,0
|
|
20240812,162200,21591580,5600,5600,5600,5600,0
|
|
20240812,162100,21591580,5600,5600,5600,5600,0
|
|
20240812,162000,21591580,5600,5600,5600,5600,0
|
|
20240812,161900,21591580,5600,5600,5600,5600,0
|
|
20240812,161800,21591580,5600,5600,5600,5600,0
|
|
20240812,161700,21591580,5600,5600,5600,5600,0
|
|
20240812,161600,21591580,5600,5600,5600,5600,0
|
|
20240812,161500,21591580,5600,5600,5600,5600,0
|
|
20240812,161400,21591580,5600,5600,5600,5600,0
|
|
20240812,161300,21591580,5600,5600,5600,5600,0
|
|
20240812,161200,21591580,5600,5600,5600,5600,0
|
|
20240812,161100,21591580,5600,5600,5600,5600,0
|
|
20240812,161000,21591580,5600,5600,5600,5600,0
|
|
20240812,160900,21591580,5600,5600,5600,5600,0
|
|
20240812,160800,21591580,5600,5600,5600,5600,0
|
|
20240812,160700,21591580,5600,5600,5600,5600,0
|
|
20240812,160600,21591580,5600,5600,5600,5600,0
|
|
20240812,160500,21591580,5600,5600,5600,5600,0
|
|
20240812,160400,21591580,5600,5600,5600,5600,0
|
|
20240812,160300,21591580,5600,5600,5600,5600,0
|
|
20240812,160200,21591580,5600,5600,5600,5600,0
|
|
20240812,160100,21591580,5600,5600,5600,5600,0
|
|
20240812,160000,21591580,5600,5600,5600,5600,0
|
|
20240812,155900,21591580,5600,5600,5600,5600,0
|
|
20240812,155800,21591580,5600,5600,5600,5600,392
|
|
20240812,155700,21591580,5600,5600,5600,5600,0
|
|
20240812,155600,21591580,5600,5600,5600,5600,0
|
|
20240812,155500,21591580,5600,5600,5600,5600,0
|
|
20240812,155400,21591580,5600,5600,5600,5600,0
|
|
20240812,155300,21591580,5600,5600,5600,5600,0
|
|
20240812,155200,21591580,5600,5600,5600,5600,0
|
|
20240812,155100,21591580,5600,5600,5600,5600,0
|
|
20240812,155000,21591580,5600,5600,5600,5600,0
|
|
20240812,154900,21591580,5600,5600,5600,5600,0
|
|
20240812,154800,21591580,5600,5600,5600,5600,0
|
|
20240812,154700,21591580,5600,5600,5600,5600,0
|
|
20240812,154600,21591580,5600,5600,5600,5600,0
|
|
20240812,154500,21591580,5600,5600,5600,5600,0
|
|
20240812,154400,21591580,5600,5600,5600,5600,0
|
|
20240812,154300,21591580,5600,5600,5600,5600,0
|
|
20240812,154200,21591580,5600,5600,5600,5600,0
|
|
20240812,154100,21591580,5600,5600,5600,5600,0
|
|
20240812,154000,21591580,5600,5600,5600,5600,0
|
|
20240812,153900,21591580,5600,5600,5600,5600,0
|
|
20240812,153800,21591580,5600,5600,5600,5600,0
|
|
20240812,153700,21591580,5600,5600,5600,5600,0
|
|
20240812,153600,21591580,5600,5600,5600,5600,0
|
|
20240812,153500,21591580,5600,5600,5600,5600,0
|
|
20240812,153400,21591580,5600,5600,5600,5600,0
|
|
20240812,153300,21591580,5600,5600,5600,5600,0
|
|
20240812,153200,21591580,5600,5600,5600,5600,0
|
|
20240812,153100,21591580,5600,5600,5600,5600,0
|
|
20240812,153000,21591580,5600,5600,5600,5600,392
|
|
20240812,152900,19396380,5580,5580,5580,5580,0
|
|
20240812,152800,19396380,5580,5580,5580,5580,0
|
|
20240812,152700,19396380,5580,5580,5580,5580,0
|
|
20240812,152600,19396380,5580,5580,5580,5580,0
|
|
20240812,152500,19396380,5580,5580,5580,5580,0
|
|
20240812,152400,19396380,5580,5580,5580,5580,0
|
|
20240812,152300,19396380,5580,5580,5580,5580,0
|
|
20240812,152200,19396380,5580,5580,5580,5580,0
|
|
20240812,152100,19396380,5580,5580,5580,5580,0
|
|
20240812,152000,19396380,5580,5580,5580,5580,0
|
|
20240812,151900,19396380,5580,5580,5580,5580,0
|
|
20240812,151800,19396380,5580,5580,5580,5580,2
|
|
20240812,151700,19385220,5550,5570,5580,5550,10
|
|
20240812,151600,19329600,5590,5590,5590,5590,0
|
|
20240812,151500,19329600,5590,5590,5590,5590,0
|
|
20240812,151400,19329600,5590,5590,5590,5590,0
|
|
20240812,151300,19329600,5590,5560,5590,5550,18
|
|
20240812,151200,19229500,5580,5580,5580,5580,83
|
|
20240812,151100,18766360,5590,5590,5590,5590,0
|
|
20240812,151000,18766360,5590,5590,5590,5590,0
|
|
20240812,150900,18766360,5590,5590,5590,5590,0
|
|
20240812,150800,18766360,5590,5590,5590,5590,0
|
|
20240812,150700,18766360,5590,5590,5590,5590,0
|
|
20240812,150600,18766360,5590,5590,5590,5590,0
|
|
20240812,150500,18766360,5590,5590,5590,5590,0
|
|
20240812,150400,18766360,5590,5590,5590,5590,0
|
|
20240812,150300,18766360,5590,5590,5590,5590,0
|
|
20240812,150200,18766360,5590,5590,5590,5590,0
|
|
20240812,150100,18766360,5590,5590,5590,5590,0
|
|
20240812,150000,18766360,5590,5590,5590,5590,0
|
|
20240812,145900,18766360,5590,5590,5590,5590,0
|
|
20240812,145800,18766360,5590,5590,5590,5590,0
|
|
20240812,145700,18766360,5590,5590,5590,5590,0
|
|
20240812,145600,18766360,5590,5590,5590,5590,0
|
|
20240812,145500,18766360,5590,5590,5590,5590,0
|
|
20240812,145400,18766360,5590,5590,5590,5590,0
|
|
20240812,145300,18766360,5590,5590,5590,5590,0
|
|
20240812,145200,18766360,5590,5590,5590,5590,0
|
|
20240812,145100,18766360,5590,5590,5590,5590,0
|
|
20240812,145000,18766360,5590,5590,5590,5590,0
|
|
20240812,144900,18766360,5590,5590,5590,5590,0
|
|
20240812,144800,18766360,5590,5590,5590,5590,0
|
|
20240812,144700,18766360,5590,5590,5590,5590,0
|
|
20240812,144600,18766360,5590,5590,5590,5590,0
|
|
20240812,144500,18766360,5590,5590,5590,5590,0
|
|
20240812,144400,18766360,5590,5590,5590,5590,0
|
|
20240812,144300,18766360,5590,5590,5590,5590,0
|
|
20240812,144200,18766360,5590,5590,5590,5590,0
|
|
20240812,144100,18766360,5590,5590,5590,5590,399
|
|
20240812,144000,16535950,5580,5580,5590,5580,431
|
|
20240812,143900,14127660,5580,5580,5580,5580,0
|
|
20240812,143800,14127660,5580,5580,5580,5580,1
|
|
20240812,143700,14122080,5560,5560,5560,5560,0
|
|
20240812,143600,14122080,5560,5560,5560,5560,0
|
|
20240812,143500,14122080,5560,5560,5560,5560,0
|
|
20240812,143400,14122080,5560,5560,5560,5560,0
|
|
20240812,143300,14122080,5560,5560,5560,5560,0
|
|
20240812,143200,14122080,5560,5560,5560,5560,0
|
|
20240812,143100,14122080,5560,5560,5560,5560,0
|
|
20240812,143000,14122080,5560,5560,5560,5560,0
|
|
20240812,142900,14122080,5560,5560,5560,5560,0
|
|
20240812,142800,14122080,5560,5560,5560,5560,1
|
|
20240812,142700,14116520,5580,5580,5580,5580,0
|
|
20240812,142600,14116520,5580,5580,5580,5580,1
|
|
20240812,142500,14110940,5560,5560,5560,5560,0
|
|
20240812,142400,14110940,5560,5560,5560,5560,0
|
|
20240812,142300,14110940,5560,5560,5560,5560,0
|
|
20240812,142200,14110940,5560,5560,5560,5560,3
|
|
20240812,142100,14094260,5580,5580,5580,5580,0
|
|
20240812,142000,14094260,5580,5580,5580,5580,0
|
|
20240812,141900,14094260,5580,5580,5580,5580,0
|
|
20240812,141800,14094260,5580,5580,5580,5580,0
|
|
20240812,141700,14094260,5580,5580,5580,5560,13
|
|
20240812,141600,14021940,5550,5570,5570,5550,600
|
|
20240812,141500,10691560,5590,5590,5590,5590,0
|
|
20240812,141400,10691560,5590,5590,5590,5590,0
|
|
20240812,141300,10691560,5590,5590,5590,5590,0
|
|
20240812,141200,10691560,5590,5590,5590,5590,0
|
|
20240812,141100,10691560,5590,5590,5590,5590,0
|
|
20240812,141000,10691560,5590,5590,5590,5590,0
|
|
20240812,140900,10691560,5590,5590,5590,5590,0
|
|
20240812,140800,10691560,5590,5590,5590,5590,0
|
|
20240812,140700,10691560,5590,5590,5590,5590,0
|
|
20240812,140600,10691560,5590,5590,5590,5590,0
|
|
20240812,140500,10691560,5590,5590,5590,5590,0
|
|
20240812,140400,10691560,5590,5590,5590,5590,0
|
|
20240812,140300,10691560,5590,5590,5590,5590,0
|
|
20240812,140200,10691560,5590,5590,5590,5590,0
|
|
20240812,140100,10691560,5590,5590,5590,5590,0
|
|
20240812,140000,10691560,5590,5590,5590,5590,0
|
|
20240812,135900,10691560,5590,5590,5590,5590,0
|
|
20240812,135800,10691560,5590,5590,5590,5590,0
|
|
20240812,135700,10691560,5590,5590,5590,5590,0
|
|
20240812,135600,10691560,5590,5590,5590,5590,0
|
|
20240812,135500,10691560,5590,5590,5590,5590,0
|
|
20240812,135400,10691560,5590,5590,5590,5590,0
|
|
20240812,135300,10691560,5590,5590,5590,5590,0
|
|
20240812,135200,10691560,5590,5590,5590,5590,0
|
|
20240812,135100,10691560,5590,5590,5590,5590,0
|
|
20240812,135000,10691560,5590,5590,5590,5590,0
|
|
20240812,134900,10691560,5590,5590,5590,5590,0
|
|
20240812,134800,10691560,5590,5590,5590,5590,0
|
|
20240812,134700,10691560,5590,5590,5590,5590,0
|
|
20240812,134600,10691560,5590,5590,5590,5590,0
|
|
20240812,134500,10691560,5590,5590,5590,5590,0
|
|
20240812,134400,10691560,5590,5590,5590,5590,0
|
|
20240812,134300,10691560,5590,5590,5590,5590,0
|
|
20240812,134200,10691560,5590,5590,5590,5590,0
|
|
20240812,134100,10691560,5590,5590,5590,5590,0
|
|
20240812,134000,10691560,5590,5590,5590,5590,1
|
|
20240812,133900,10685970,5570,5570,5570,5570,0
|
|
20240812,133800,10685970,5570,5570,5570,5570,0
|
|
20240812,133700,10685970,5570,5570,5570,5570,2
|
|
20240812,133600,10674830,5590,5590,5590,5590,0
|
|
20240812,133500,10674830,5590,5590,5590,5590,0
|
|
20240812,133400,10674830,5590,5590,5590,5590,1
|
|
20240812,133300,10669240,5570,5570,5570,5570,1
|
|
20240812,133200,10663670,5590,5590,5590,5590,0
|
|
20240812,133100,10663670,5590,5590,5590,5590,0
|
|
20240812,133000,10663670,5590,5590,5590,5590,0
|
|
20240812,132900,10663670,5590,5590,5590,5590,0
|
|
20240812,132800,10663670,5590,5590,5590,5590,0
|
|
20240812,132700,10663670,5590,5590,5590,5590,0
|
|
20240812,132600,10663670,5590,5590,5590,5590,0
|
|
20240812,132500,10663670,5590,5590,5590,5590,0
|
|
20240812,132400,10663670,5590,5590,5590,5590,0
|
|
20240812,132300,10663670,5590,5590,5590,5590,1
|
|
20240812,132200,10658080,5570,5570,5570,5570,0
|
|
20240812,132100,10658080,5570,5570,5570,5570,0
|
|
20240812,132000,10658080,5570,5570,5570,5570,0
|
|
20240812,131900,10658080,5570,5570,5570,5570,0
|
|
20240812,131800,10658080,5570,5570,5570,5570,0
|
|
20240812,131700,10658080,5570,5570,5570,5570,2
|
|
20240812,131600,10646940,5570,5590,5590,5570,6
|
|
20240812,131500,10613500,5560,5560,5560,5560,0
|
|
20240812,131400,10613500,5560,5560,5560,5560,0
|
|
20240812,131300,10613500,5560,5560,5560,5560,0
|
|
20240812,131200,10613500,5560,5560,5560,5560,0
|
|
20240812,131100,10613500,5560,5560,5560,5560,0
|
|
20240812,131000,10613500,5560,5560,5560,5560,0
|
|
20240812,130900,10613500,5560,5560,5560,5560,50
|
|
20240812,130800,10335500,5570,5570,5570,5570,0
|
|
20240812,130700,10335500,5570,5570,5570,5570,0
|
|
20240812,130600,10335500,5570,5570,5570,5570,0
|
|
20240812,130500,10335500,5570,5570,5570,5570,0
|
|
20240812,130400,10335500,5570,5570,5570,5570,0
|
|
20240812,130300,10335500,5570,5570,5570,5570,0
|
|
20240812,130200,10335500,5570,5570,5570,5570,0
|
|
20240812,130100,10335500,5570,5570,5570,5570,0
|
|
20240812,130000,10335500,5570,5570,5570,5570,1
|
|
20240812,125900,10329930,5590,5590,5590,5590,0
|
|
20240812,125800,10329930,5590,5590,5590,5590,0
|
|
20240812,125700,10329930,5590,5590,5590,5590,0
|
|
20240812,125600,10329930,5590,5590,5590,5590,0
|
|
20240812,125500,10329930,5590,5590,5590,5590,0
|
|
20240812,125400,10329930,5590,5590,5590,5590,0
|
|
20240812,125300,10329930,5590,5590,5590,5590,0
|
|
20240812,125200,10329930,5590,5590,5590,5590,0
|
|
20240812,125100,10329930,5590,5590,5590,5590,0
|
|
20240812,125000,10329930,5590,5590,5590,5590,0
|
|
20240812,124900,10329930,5590,5590,5590,5590,0
|
|
20240812,124800,10329930,5590,5590,5590,5590,0
|
|
20240812,124700,10329930,5590,5590,5590,5590,0
|
|
20240812,124600,10329930,5590,5590,5590,5590,0
|
|
20240812,124500,10329930,5590,5590,5590,5590,0
|
|
20240812,124400,10329930,5590,5590,5590,5590,0
|
|
20240812,124300,10329930,5590,5590,5590,5590,0
|
|
20240812,124200,10329930,5590,5590,5590,5590,0
|
|
20240812,124100,10329930,5590,5590,5590,5590,0
|
|
20240812,124000,10329930,5590,5590,5590,5590,0
|
|
20240812,123900,10329930,5590,5590,5590,5590,0
|
|
20240812,123800,10329930,5590,5590,5590,5590,0
|
|
20240812,123700,10329930,5590,5590,5590,5590,0
|
|
20240812,123600,10329930,5590,5590,5590,5590,0
|
|
20240812,123500,10329930,5590,5590,5590,5590,0
|
|
20240812,123400,10329930,5590,5590,5590,5590,510
|
|
20240812,123300,7479030,5590,5590,5590,5590,0
|
|
20240812,123200,7479030,5590,5590,5590,5590,0
|
|
20240812,123100,7479030,5590,5590,5590,5590,0
|
|
20240812,123000,7479030,5590,5590,5590,5590,0
|
|
20240812,122900,7479030,5590,5590,5590,5590,0
|
|
20240812,122800,7479030,5590,5590,5590,5590,0
|
|
20240812,122700,7479030,5590,5590,5590,5590,0
|
|
20240812,122600,7479030,5590,5590,5590,5590,0
|
|
20240812,122500,7479030,5590,5590,5590,5590,0
|
|
20240812,122400,7479030,5590,5590,5590,5590,0
|
|
20240812,122300,7479030,5590,5590,5590,5590,0
|
|
20240812,122200,7479030,5590,5590,5590,5590,0
|
|
20240812,122100,7479030,5590,5590,5590,5590,0
|
|
20240812,122000,7479030,5590,5590,5590,5590,0
|
|
20240812,121900,7479030,5590,5590,5590,5590,0
|
|
20240812,121800,7479030,5590,5590,5590,5590,0
|
|
20240812,121700,7479030,5590,5590,5590,5590,0
|
|
20240812,121600,7479030,5590,5590,5590,5590,0
|
|
20240812,121500,7479030,5590,5590,5590,5590,0
|
|
20240812,121400,7479030,5590,5590,5590,5590,0
|
|
20240812,121300,7479030,5590,5590,5590,5590,0
|
|
20240812,121200,7479030,5590,5590,5590,5590,0
|
|
20240812,121100,7479030,5590,5590,5590,5590,0
|
|
20240812,121000,7479030,5590,5590,5590,5590,0
|
|
20240812,120900,7479030,5590,5590,5590,5590,0
|
|
20240812,120800,7479030,5590,5590,5590,5590,0
|
|
20240812,120700,7479030,5590,5590,5590,5590,0
|
|
20240812,120600,7479030,5590,5590,5590,5590,0
|
|
20240812,120500,7479030,5590,5590,5590,5590,0
|
|
20240812,120400,7479030,5590,5590,5590,5590,0
|
|
20240812,120300,7479030,5590,5590,5590,5590,0
|
|
20240812,120200,7479030,5590,5590,5590,5590,0
|
|
20240812,120100,7479030,5590,5590,5590,5590,0
|
|
20240812,120000,7479030,5590,5590,5590,5590,0
|
|
20240812,115900,7479030,5590,5590,5590,5590,0
|
|
20240812,115800,7479030,5590,5590,5590,5590,1
|
|
20240812,115700,7473440,5570,5570,5570,5570,0
|
|
20240812,115600,7473440,5570,5570,5570,5570,0
|
|
20240812,115500,7473440,5570,5570,5570,5570,0
|
|
20240812,115400,7473440,5570,5570,5570,5570,3
|
|
20240812,115300,7456730,5590,5590,5590,5590,0
|
|
20240812,115200,7456730,5590,5590,5590,5590,0
|
|
20240812,115100,7456730,5590,5590,5590,5590,0
|
|
20240812,115000,7456730,5590,5590,5590,5590,0
|
|
20240812,114900,7456730,5590,5590,5590,5590,0
|
|
20240812,114800,7456730,5590,5590,5590,5590,0
|
|
20240812,114700,7456730,5590,5590,5590,5590,1
|
|
20240812,114600,7451140,5560,5560,5560,5560,4
|
|
20240812,114500,7428900,5590,5590,5590,5590,1
|
|
20240812,114400,7423310,5570,5570,5570,5570,0
|
|
20240812,114300,7423310,5570,5570,5570,5570,0
|
|
20240812,114200,7423310,5570,5570,5570,5570,0
|
|
20240812,114100,7423310,5570,5570,5570,5570,0
|
|
20240812,114000,7423310,5570,5570,5570,5570,2
|
|
20240812,113900,7412170,5590,5590,5590,5590,0
|
|
20240812,113800,7412170,5590,5590,5590,5590,0
|
|
20240812,113700,7412170,5590,5590,5590,5590,0
|
|
20240812,113600,7412170,5590,5590,5590,5590,0
|
|
20240812,113500,7412170,5590,5590,5590,5590,0
|
|
20240812,113400,7412170,5590,5590,5590,5590,0
|
|
20240812,113300,7412170,5590,5590,5590,5590,0
|
|
20240812,113200,7412170,5590,5590,5590,5590,0
|
|
20240812,113100,7412170,5590,5580,5590,5580,2
|
|
20240812,113000,7401000,5560,5560,5560,5560,10
|
|
20240812,112900,7345400,5590,5590,5590,5590,0
|
|
20240812,112800,7345400,5590,5590,5590,5590,0
|
|
20240812,112700,7345400,5590,5590,5590,5590,0
|
|
20240812,112600,7345400,5590,5590,5590,5590,0
|
|
20240812,112500,7345400,5590,5590,5590,5590,0
|
|
20240812,112400,7345400,5590,5590,5590,5590,1
|
|
20240812,112300,7339810,5580,5580,5580,5580,1
|
|
20240812,112200,7334230,5590,5590,5590,5590,0
|
|
20240812,112100,7334230,5590,5590,5590,5590,0
|
|
20240812,112000,7334230,5590,5590,5590,5590,0
|
|
20240812,111900,7334230,5590,5590,5590,5590,0
|
|
20240812,111800,7334230,5590,5590,5590,5590,0
|
|
20240812,111700,7334230,5590,5590,5590,5590,0
|
|
20240812,111600,7334230,5590,5590,5590,5590,0
|
|
20240812,111500,7334230,5590,5590,5590,5590,0
|
|
20240812,111400,7334230,5590,5590,5590,5590,0
|
|
20240812,111300,7334230,5590,5590,5590,5590,0
|
|
20240812,111200,7334230,5590,5590,5590,5590,0
|
|
20240812,111100,7334230,5590,5590,5590,5590,0
|
|
20240812,111000,7334230,5590,5590,5590,5590,0
|
|
20240812,110900,7334230,5590,5590,5590,5590,1
|
|
20240812,110800,7328640,5550,5550,5550,5550,0
|
|
20240812,110700,7328640,5550,5550,5550,5550,0
|
|
20240812,110600,7328640,5550,5570,5570,5550,165
|
|
20240812,110500,6411880,5590,5590,5590,5590,0
|
|
20240812,110400,6411880,5590,5590,5590,5590,0
|
|
20240812,110300,6411880,5590,5590,5590,5590,0
|
|
20240812,110200,6411880,5590,5590,5590,5590,0
|
|
20240812,110100,6411880,5590,5590,5590,5590,0
|
|
20240812,110000,6411880,5590,5590,5590,5590,0
|
|
20240812,105900,6411880,5590,5590,5590,5590,0
|
|
20240812,105800,6411880,5590,5590,5590,5590,0
|
|
20240812,105700,6411880,5590,5590,5590,5590,0
|
|
20240812,105600,6411880,5590,5590,5590,5590,1
|
|
20240812,105500,6406290,5550,5550,5550,5550,0
|
|
20240812,105400,6406290,5550,5560,5560,5550,23
|
|
20240812,105300,6278610,5590,5590,5590,5590,0
|
|
20240812,105200,6278610,5590,5590,5590,5590,0
|
|
20240812,105100,6278610,5590,5590,5590,5590,0
|
|
20240812,105000,6278610,5590,5590,5590,5590,0
|
|
20240812,104900,6278610,5590,5590,5590,5590,0
|
|
20240812,104800,6278610,5590,5590,5590,5590,0
|
|
20240812,104700,6278610,5590,5590,5590,5590,0
|
|
20240812,104600,6278610,5590,5590,5590,5590,0
|
|
20240812,104500,6278610,5590,5590,5590,5590,0
|
|
20240812,104400,6278610,5590,5590,5590,5590,0
|
|
20240812,104300,6278610,5590,5590,5590,5590,1
|
|
20240812,104200,6273020,5590,5590,5590,5590,1
|
|
20240812,104100,6267430,5590,5590,5590,5590,0
|
|
20240812,104000,6267430,5590,5590,5590,5590,0
|
|
20240812,103900,6267430,5590,5590,5590,5590,0
|
|
20240812,103800,6267430,5590,5590,5590,5590,0
|
|
20240812,103700,6267430,5590,5590,5590,5590,0
|
|
20240812,103600,6267430,5590,5590,5590,5590,0
|
|
20240812,103500,6267430,5590,5590,5590,5590,0
|
|
20240812,103400,6267430,5590,5590,5590,5590,0
|
|
20240812,103300,6267430,5590,5590,5590,5590,0
|
|
20240812,103200,6267430,5590,5590,5590,5590,5
|
|
20240812,103100,6239480,5600,5600,5600,5600,0
|
|
20240812,103000,6239480,5600,5600,5600,5600,0
|
|
20240812,102900,6239480,5600,5600,5600,5600,0
|
|
20240812,102800,6239480,5600,5600,5600,5600,0
|
|
20240812,102700,6239480,5600,5600,5600,5600,0
|
|
20240812,102600,6239480,5600,5600,5600,5600,0
|
|
20240812,102500,6239480,5600,5600,5600,5600,0
|
|
20240812,102400,6239480,5600,5600,5600,5600,0
|
|
20240812,102300,6239480,5600,5600,5600,5600,0
|
|
20240812,102200,6239480,5600,5600,5600,5600,0
|
|
20240812,102100,6239480,5600,5600,5600,5600,1
|
|
20240812,102000,6233880,5600,5600,5600,5600,0
|
|
20240812,101900,6233880,5600,5600,5600,5600,0
|
|
20240812,101800,6233880,5600,5600,5600,5600,0
|
|
20240812,101700,6233880,5600,5600,5600,5600,0
|
|
20240812,101600,6233880,5600,5600,5600,5600,0
|
|
20240812,101500,6233880,5600,5600,5600,5600,0
|
|
20240812,101400,6233880,5600,5600,5600,5600,0
|
|
20240812,101300,6233880,5600,5600,5600,5600,0
|
|
20240812,101200,6233880,5600,5600,5600,5600,0
|
|
20240812,101100,6233880,5600,5600,5600,5600,0
|
|
20240812,101000,6233880,5600,5600,5600,5600,0
|
|
20240812,100900,6233880,5600,5600,5600,5600,0
|
|
20240812,100800,6233880,5600,5600,5600,5600,1
|
|
20240812,100700,6228280,5600,5600,5600,5600,0
|
|
20240812,100600,6228280,5600,5570,5600,5570,200
|
|
20240812,100500,5110460,5560,5560,5560,5560,5
|
|
20240812,100400,5082660,5580,5580,5580,5580,0
|
|
20240812,100300,5082660,5580,5580,5580,5580,1
|
|
20240812,100200,5077080,5580,5580,5580,5580,2
|
|
20240812,100100,5065920,5580,5580,5580,5580,0
|
|
20240812,100000,5065920,5580,5580,5580,5580,0
|
|
20240812,095900,5065920,5580,5580,5580,5580,0
|
|
20240812,095800,5065920,5580,5580,5580,5580,0
|
|
20240812,095700,5065920,5580,5580,5580,5580,0
|
|
20240812,095600,5065920,5580,5580,5580,5580,0
|
|
20240812,095500,5065920,5580,5580,5580,5580,0
|
|
20240812,095400,5065920,5580,5580,5580,5580,0
|
|
20240812,095300,5065920,5580,5580,5580,5580,1
|
|
20240812,095200,5060340,5560,5560,5560,5560,0
|
|
20240812,095100,5060340,5560,5560,5560,5560,0
|
|
20240812,095000,5060340,5560,5560,5560,5560,0
|
|
20240812,094900,5060340,5560,5560,5560,5560,0
|
|
20240812,094800,5060340,5560,5560,5560,5560,0
|
|
20240812,094700,5060340,5560,5560,5560,5560,0
|
|
20240812,094600,5060340,5560,5560,5560,5560,0
|
|
20240812,094500,5060340,5560,5560,5560,5560,4
|
|
20240812,094400,5038100,5580,5580,5580,5580,0
|
|
20240812,094300,5038100,5580,5580,5580,5580,0
|
|
20240812,094200,5038100,5580,5580,5580,5580,0
|
|
20240812,094100,5038100,5580,5560,5580,5560,19
|
|
20240812,094000,4932440,5560,5560,5560,5560,0
|
|
20240812,093900,4932440,5560,5560,5560,5560,0
|
|
20240812,093800,4932440,5560,5560,5560,5560,0
|
|
20240812,093700,4932440,5560,5560,5560,5560,0
|
|
20240812,093600,4932440,5560,5560,5560,5560,0
|
|
20240812,093500,4932440,5560,5560,5560,5560,1
|
|
20240812,093400,4926880,5540,5540,5540,5540,50
|
|
20240812,093300,4649880,5540,5540,5540,5540,10
|
|
20240812,093200,4594480,5540,5540,5540,5540,5
|
|
20240812,093100,4566780,5540,5540,5540,5540,0
|
|
20240812,093000,4566780,5540,5540,5540,5540,0
|
|
20240812,092900,4566780,5540,5540,5540,5540,0
|
|
20240812,092800,4566780,5540,5540,5540,5540,0
|
|
20240812,092700,4566780,5540,5540,5540,5540,0
|
|
20240812,092600,4566780,5540,5540,5540,5540,50
|
|
20240812,092500,4289780,5540,5540,5540,5540,0
|
|
20240812,092400,4289780,5540,5540,5540,5540,0
|
|
20240812,092300,4289780,5540,5540,5540,5540,0
|
|
20240812,092200,4289780,5540,5540,5540,5540,1
|
|
20240812,092100,4284240,5520,5550,5550,5520,31
|
|
20240812,092000,4113000,5560,5560,5560,5560,0
|
|
20240812,091900,4113000,5560,5560,5560,5560,52
|
|
20240812,091800,3823880,5560,5560,5560,5560,0
|
|
20240812,091700,3823880,5560,5560,5560,5560,0
|
|
20240812,091600,3823880,5560,5560,5560,5560,0
|
|
20240812,091500,3823880,5560,5560,5560,5560,0
|
|
20240812,091400,3823880,5560,5560,5560,5560,0
|
|
20240812,091300,3823880,5560,5560,5560,5560,0
|
|
20240812,091200,3823880,5560,5560,5560,5560,0
|
|
20240812,091100,3823880,5560,5560,5560,5560,0
|
|
20240812,091000,3823880,5560,5560,5560,5560,0
|
|
20240812,090900,3823880,5560,5560,5560,5560,1
|
|
20240812,090800,3818320,5570,5570,5570,5570,14
|
|
20240812,090700,3740340,5570,5570,5570,5570,0
|
|
20240812,090600,3740340,5570,5570,5570,5570,55
|
|
20240812,090500,3433990,5570,5520,5570,5520,405
|
|
20240812,090400,1197840,5520,5520,5520,5520,0
|
|
20240812,090300,1197840,5520,5520,5520,5520,0
|
|
20240812,090200,1197840,5520,5520,5520,5520,55
|
|
20240812,090100,894240,5520,5520,5520,5520,0
|
|
20240812,090000,894240,5520,5520,5520,5520,162
|