652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194900,111952340,8790,8790,8790,8790,500
|
|
20240823,194800,111952340,8790,8790,8790,8790,0
|
|
20240823,194700,111952340,8790,8790,8790,8790,0
|
|
20240823,194600,111952340,8790,8790,8790,8790,0
|
|
20240823,194500,111952340,8790,8790,8790,8790,0
|
|
20240823,194400,111952340,8790,8790,8790,8790,0
|
|
20240823,194300,111952340,8790,8790,8790,8790,0
|
|
20240823,194200,111952340,8790,8790,8790,8790,0
|
|
20240823,194100,111952340,8790,8790,8790,8790,0
|
|
20240823,194000,111952340,8790,8790,8790,8790,0
|
|
20240823,193900,111952340,8790,8790,8790,8790,0
|
|
20240823,193800,111952340,8790,8790,8790,8790,0
|
|
20240823,193700,111952340,8790,8790,8790,8790,0
|
|
20240823,193600,111952340,8790,8790,8790,8790,0
|
|
20240823,193500,111952340,8790,8790,8790,8790,0
|
|
20240823,193400,111952340,8790,8790,8790,8790,0
|
|
20240823,193300,111952340,8790,8790,8790,8790,0
|
|
20240823,193200,111952340,8790,8790,8790,8790,0
|
|
20240823,193100,111952340,8790,8790,8790,8790,0
|
|
20240823,193000,111952340,8790,8790,8790,8790,0
|
|
20240823,192900,111952340,8790,8790,8790,8790,0
|
|
20240823,192800,111952340,8790,8790,8790,8790,0
|
|
20240823,192700,111952340,8790,8790,8790,8790,0
|
|
20240823,192600,111952340,8790,8790,8790,8790,0
|
|
20240823,192500,111952340,8790,8790,8790,8790,0
|
|
20240823,192400,111952340,8790,8790,8790,8790,0
|
|
20240823,192300,111952340,8790,8790,8790,8790,0
|
|
20240823,192200,111952340,8790,8790,8790,8790,0
|
|
20240823,192100,111952340,8790,8790,8790,8790,0
|
|
20240823,192000,111952340,8790,8790,8790,8790,0
|
|
20240823,191900,111952340,8790,8790,8790,8790,500
|
|
20240823,191800,111952340,8790,8790,8790,8790,0
|
|
20240823,191700,111952340,8790,8790,8790,8790,0
|
|
20240823,191600,111952340,8790,8790,8790,8790,0
|
|
20240823,191500,111952340,8790,8790,8790,8790,0
|
|
20240823,191400,111952340,8790,8790,8790,8790,0
|
|
20240823,191300,111952340,8790,8790,8790,8790,0
|
|
20240823,191200,111952340,8790,8790,8790,8790,0
|
|
20240823,191100,111952340,8790,8790,8790,8790,0
|
|
20240823,191000,111952340,8790,8790,8790,8790,0
|
|
20240823,190900,111952340,8790,8790,8790,8790,0
|
|
20240823,190800,111952340,8790,8790,8790,8790,0
|
|
20240823,190700,111952340,8790,8790,8790,8790,0
|
|
20240823,190600,111952340,8790,8790,8790,8790,0
|
|
20240823,190500,111952340,8790,8790,8790,8790,0
|
|
20240823,190400,111952340,8790,8790,8790,8790,0
|
|
20240823,190300,111952340,8790,8790,8790,8790,0
|
|
20240823,190200,111952340,8790,8790,8790,8790,0
|
|
20240823,190100,111952340,8790,8790,8790,8790,0
|
|
20240823,190000,111952340,8790,8790,8790,8790,0
|
|
20240823,185900,111952340,8790,8790,8790,8790,0
|
|
20240823,185800,111952340,8790,8790,8790,8790,0
|
|
20240823,185700,111952340,8790,8790,8790,8790,0
|
|
20240823,185600,111952340,8790,8790,8790,8790,0
|
|
20240823,185500,111952340,8790,8790,8790,8790,0
|
|
20240823,185400,111952340,8790,8790,8790,8790,0
|
|
20240823,185300,111952340,8790,8790,8790,8790,0
|
|
20240823,185200,111952340,8790,8790,8790,8790,0
|
|
20240823,185100,111952340,8790,8790,8790,8790,0
|
|
20240823,185000,111952340,8790,8790,8790,8790,0
|
|
20240823,184900,111952340,8790,8790,8790,8790,500
|
|
20240823,184800,111952340,8790,8790,8790,8790,0
|
|
20240823,184700,111952340,8790,8790,8790,8790,0
|
|
20240823,184600,111952340,8790,8790,8790,8790,0
|
|
20240823,184500,111952340,8790,8790,8790,8790,0
|
|
20240823,184400,111952340,8790,8790,8790,8790,0
|
|
20240823,184300,111952340,8790,8790,8790,8790,0
|
|
20240823,184200,111952340,8790,8790,8790,8790,0
|
|
20240823,184100,111952340,8790,8790,8790,8790,0
|
|
20240823,184000,111952340,8790,8790,8790,8790,0
|
|
20240823,183900,111952340,8790,8790,8790,8790,0
|
|
20240823,183800,111952340,8790,8790,8790,8790,0
|
|
20240823,183700,111952340,8790,8790,8790,8790,0
|
|
20240823,183600,111952340,8790,8790,8790,8790,0
|
|
20240823,183500,111952340,8790,8790,8790,8790,0
|
|
20240823,183400,111952340,8790,8790,8790,8790,0
|
|
20240823,183300,111952340,8790,8790,8790,8790,0
|
|
20240823,183200,111952340,8790,8790,8790,8790,0
|
|
20240823,183100,111952340,8790,8790,8790,8790,0
|
|
20240823,183000,111952340,8790,8790,8790,8790,0
|
|
20240823,182900,111952340,8790,8790,8790,8790,0
|
|
20240823,182800,111952340,8790,8790,8790,8790,0
|
|
20240823,182700,111952340,8790,8790,8790,8790,0
|
|
20240823,182600,111952340,8790,8790,8790,8790,0
|
|
20240823,182500,111952340,8790,8790,8790,8790,0
|
|
20240823,182400,111952340,8790,8790,8790,8790,0
|
|
20240823,182300,111952340,8790,8790,8790,8790,0
|
|
20240823,182200,111952340,8790,8790,8790,8790,0
|
|
20240823,182100,111952340,8790,8790,8790,8790,0
|
|
20240823,182000,111952340,8790,8790,8790,8790,0
|
|
20240823,181900,111952340,8790,8790,8790,8790,500
|
|
20240823,181800,111952340,8790,8790,8790,8790,0
|
|
20240823,181700,111952340,8790,8790,8790,8790,0
|
|
20240823,181600,111952340,8790,8790,8790,8790,0
|
|
20240823,181500,111952340,8790,8790,8790,8790,0
|
|
20240823,181400,111952340,8790,8790,8790,8790,0
|
|
20240823,181300,111952340,8790,8790,8790,8790,0
|
|
20240823,181200,111952340,8790,8790,8790,8790,0
|
|
20240823,181100,111952340,8790,8790,8790,8790,0
|
|
20240823,181000,111952340,8790,8790,8790,8790,0
|
|
20240823,180900,111952340,8790,8790,8790,8790,0
|
|
20240823,180800,111952340,8790,8790,8790,8790,0
|
|
20240823,180700,111952340,8790,8790,8790,8790,0
|
|
20240823,180600,111952340,8790,8790,8790,8790,0
|
|
20240823,180500,111952340,8790,8790,8790,8790,0
|
|
20240823,180400,111952340,8790,8790,8790,8790,0
|
|
20240823,180300,111952340,8790,8790,8790,8790,0
|
|
20240823,180200,111952340,8790,8790,8790,8790,0
|
|
20240823,180100,111952340,8790,8790,8790,8790,0
|
|
20240823,180000,111952340,8790,8790,8790,8790,0
|
|
20240823,175900,111952340,8790,8790,8790,8790,0
|
|
20240823,175800,111952340,8790,8790,8790,8790,0
|
|
20240823,175700,111952340,8790,8790,8790,8790,0
|
|
20240823,175600,111952340,8790,8790,8790,8790,0
|
|
20240823,175500,111952340,8790,8790,8790,8790,0
|
|
20240823,175400,111952340,8790,8790,8790,8790,0
|
|
20240823,175300,111952340,8790,8790,8790,8790,0
|
|
20240823,175200,111952340,8790,8790,8790,8790,0
|
|
20240823,175100,111952340,8790,8790,8790,8790,0
|
|
20240823,175000,111952340,8790,8790,8790,8790,0
|
|
20240823,174900,111952340,8790,8790,8790,8790,500
|
|
20240823,174800,111952340,8790,8790,8790,8790,0
|
|
20240823,174700,111952340,8790,8790,8790,8790,0
|
|
20240823,174600,111952340,8790,8790,8790,8790,0
|
|
20240823,174500,111952340,8790,8790,8790,8790,0
|
|
20240823,174400,111952340,8790,8790,8790,8790,0
|
|
20240823,174300,111952340,8790,8790,8790,8790,0
|
|
20240823,174200,111952340,8790,8790,8790,8790,0
|
|
20240823,174100,111952340,8790,8790,8790,8790,0
|
|
20240823,174000,111952340,8790,8790,8790,8790,0
|
|
20240823,173900,111952340,8790,8790,8790,8790,0
|
|
20240823,173800,111952340,8790,8790,8790,8790,0
|
|
20240823,173700,111952340,8790,8790,8790,8790,0
|
|
20240823,173600,111952340,8790,8790,8790,8790,0
|
|
20240823,173500,111952340,8790,8790,8790,8790,0
|
|
20240823,173400,111952340,8790,8790,8790,8790,0
|
|
20240823,173300,111952340,8790,8790,8790,8790,0
|
|
20240823,173200,111952340,8790,8790,8790,8790,0
|
|
20240823,173100,111952340,8790,8790,8790,8790,0
|
|
20240823,173000,111952340,8790,8790,8790,8790,0
|
|
20240823,172900,111952340,8790,8790,8790,8790,0
|
|
20240823,172800,111952340,8790,8790,8790,8790,0
|
|
20240823,172700,111952340,8790,8790,8790,8790,0
|
|
20240823,172600,111952340,8790,8790,8790,8790,0
|
|
20240823,172500,111952340,8790,8790,8790,8790,0
|
|
20240823,172400,111952340,8790,8790,8790,8790,0
|
|
20240823,172300,111952340,8790,8790,8790,8790,0
|
|
20240823,172200,111952340,8790,8790,8790,8790,0
|
|
20240823,172100,111952340,8790,8790,8790,8790,0
|
|
20240823,172000,111952340,8790,8790,8790,8790,0
|
|
20240823,171900,111952340,8790,8790,8790,8790,500
|
|
20240823,171800,111952340,8790,8790,8790,8790,0
|
|
20240823,171700,111952340,8790,8790,8790,8790,0
|
|
20240823,171600,111952340,8790,8790,8790,8790,0
|
|
20240823,171500,111952340,8790,8790,8790,8790,0
|
|
20240823,171400,111952340,8790,8790,8790,8790,0
|
|
20240823,171300,111952340,8790,8790,8790,8790,0
|
|
20240823,171200,111952340,8790,8790,8790,8790,0
|
|
20240823,171100,111952340,8790,8790,8790,8790,0
|
|
20240823,171000,111952340,8790,8790,8790,8790,0
|
|
20240823,170900,111952340,8790,8790,8790,8790,0
|
|
20240823,170800,111952340,8790,8790,8790,8790,0
|
|
20240823,170700,111952340,8790,8790,8790,8790,0
|
|
20240823,170600,111952340,8790,8790,8790,8790,0
|
|
20240823,170500,111952340,8790,8790,8790,8790,0
|
|
20240823,170400,111952340,8790,8790,8790,8790,0
|
|
20240823,170300,111952340,8790,8790,8790,8790,0
|
|
20240823,170200,111952340,8790,8790,8790,8790,0
|
|
20240823,170100,111952340,8790,8790,8790,8790,0
|
|
20240823,170000,111952340,8790,8790,8790,8790,0
|
|
20240823,165900,111952340,8790,8790,8790,8790,0
|
|
20240823,165800,111952340,8790,8790,8790,8790,0
|
|
20240823,165700,111952340,8790,8790,8790,8790,0
|
|
20240823,165600,111952340,8790,8790,8790,8790,0
|
|
20240823,165500,111952340,8790,8790,8790,8790,0
|
|
20240823,165400,111952340,8790,8790,8790,8790,0
|
|
20240823,165300,111952340,8790,8790,8790,8790,0
|
|
20240823,165200,111952340,8790,8790,8790,8790,0
|
|
20240823,165100,111952340,8790,8790,8790,8790,0
|
|
20240823,165000,111952340,8790,8790,8790,8790,0
|
|
20240823,164900,111952340,8790,8790,8790,8790,500
|
|
20240823,164800,111952340,8790,8790,8790,8790,0
|
|
20240823,164700,111952340,8790,8790,8790,8790,0
|
|
20240823,164600,111952340,8790,8790,8790,8790,0
|
|
20240823,164500,111952340,8790,8790,8790,8790,0
|
|
20240823,164400,111952340,8790,8790,8790,8790,0
|
|
20240823,164300,111952340,8790,8790,8790,8790,0
|
|
20240823,164200,111952340,8790,8790,8790,8790,0
|
|
20240823,164100,111952340,8790,8790,8790,8790,0
|
|
20240823,164000,111952340,8790,8790,8790,8790,0
|
|
20240823,163900,111952340,8790,8790,8790,8790,0
|
|
20240823,163800,111952340,8790,8790,8790,8790,0
|
|
20240823,163700,111952340,8790,8790,8790,8790,0
|
|
20240823,163600,111952340,8790,8790,8790,8790,0
|
|
20240823,163500,111952340,8790,8790,8790,8790,0
|
|
20240823,163400,111952340,8790,8790,8790,8790,0
|
|
20240823,163300,111952340,8790,8790,8790,8790,0
|
|
20240823,163200,111952340,8790,8790,8790,8790,0
|
|
20240823,163100,111952340,8790,8790,8790,8790,0
|
|
20240823,163000,111952340,8790,8790,8790,8790,0
|
|
20240823,162900,111952340,8790,8790,8790,8790,0
|
|
20240823,162800,111952340,8790,8790,8790,8790,0
|
|
20240823,162700,111952340,8790,8790,8790,8790,0
|
|
20240823,162600,111952340,8790,8790,8790,8790,0
|
|
20240823,162500,111952340,8790,8790,8790,8790,0
|
|
20240823,162400,111952340,8790,8790,8790,8790,0
|
|
20240823,162300,111952340,8790,8790,8790,8790,0
|
|
20240823,162200,111952340,8790,8790,8790,8790,0
|
|
20240823,162100,111952340,8790,8790,8790,8790,0
|
|
20240823,162000,111952340,8790,8790,8790,8790,0
|
|
20240823,161900,111952340,8790,8790,8790,8790,500
|
|
20240823,161800,111952340,8790,8790,8790,8790,0
|
|
20240823,161700,111952340,8790,8790,8790,8790,0
|
|
20240823,161600,111952340,8790,8790,8790,8790,0
|
|
20240823,161500,111952340,8790,8790,8790,8790,0
|
|
20240823,161400,111952340,8790,8790,8790,8790,0
|
|
20240823,161300,111952340,8790,8790,8790,8790,0
|
|
20240823,161200,111952340,8790,8790,8790,8790,0
|
|
20240823,161100,111952340,8790,8790,8790,8790,0
|
|
20240823,161000,111952340,8790,8790,8790,8790,0
|
|
20240823,160900,111952340,8790,8790,8790,8790,0
|
|
20240823,160800,111952340,8790,8790,8790,8790,0
|
|
20240823,160700,111952340,8790,8790,8790,8790,0
|
|
20240823,160600,111952340,8790,8790,8790,8790,0
|
|
20240823,160500,111952340,8790,8790,8790,8790,0
|
|
20240823,160400,111952340,8790,8790,8790,8790,0
|
|
20240823,160300,111952340,8790,8790,8790,8790,0
|
|
20240823,160200,111952340,8790,8790,8790,8790,0
|
|
20240823,160100,111952340,8790,8790,8790,8790,0
|
|
20240823,160000,111952340,8790,8790,8790,8790,0
|
|
20240823,155900,111952340,8790,8790,8790,8790,0
|
|
20240823,155800,111952340,8790,8790,8790,8790,0
|
|
20240823,155700,111952340,8790,8790,8790,8790,0
|
|
20240823,155600,111952340,8790,8790,8790,8790,0
|
|
20240823,155500,111952340,8790,8790,8790,8790,0
|
|
20240823,155400,111952340,8790,8790,8790,8790,0
|
|
20240823,155300,111952340,8790,8790,8790,8790,0
|
|
20240823,155200,111952340,8790,8790,8790,8790,0
|
|
20240823,155100,111952340,8790,8790,8790,8790,0
|
|
20240823,155000,111952340,8790,8790,8790,8790,0
|
|
20240823,154900,111952340,8790,8790,8790,8790,500
|
|
20240823,154800,111952340,8790,8790,8790,8790,0
|
|
20240823,154700,111952340,8790,8790,8790,8790,0
|
|
20240823,154600,111952340,8790,8790,8790,8790,0
|
|
20240823,154500,111952340,8790,8790,8790,8790,0
|
|
20240823,154400,111952340,8790,8790,8790,8790,0
|
|
20240823,154300,111952340,8790,8790,8790,8790,0
|
|
20240823,154200,111952340,8790,8790,8790,8790,0
|
|
20240823,154100,111952340,8790,8790,8790,8790,0
|
|
20240823,154000,111952340,8790,8790,8790,8790,0
|
|
20240823,153900,111952340,8790,8790,8790,8790,0
|
|
20240823,153800,111952340,8790,8790,8790,8790,0
|
|
20240823,153700,111952340,8790,8790,8790,8790,0
|
|
20240823,153600,111952340,8790,8790,8790,8790,0
|
|
20240823,153500,111952340,8790,8790,8790,8790,0
|
|
20240823,153400,111952340,8790,8790,8790,8790,0
|
|
20240823,153300,111952340,8790,8790,8790,8790,0
|
|
20240823,153200,111952340,8790,8790,8790,8790,0
|
|
20240823,153100,111952340,8790,8790,8790,8790,0
|
|
20240823,153000,111952340,8790,8790,8790,8790,500
|
|
20240823,152900,107557340,8780,8780,8780,8780,0
|
|
20240823,152800,107557340,8780,8780,8780,8780,0
|
|
20240823,152700,107557340,8780,8780,8780,8780,0
|
|
20240823,152600,107557340,8780,8780,8780,8780,0
|
|
20240823,152500,107557340,8780,8780,8780,8780,0
|
|
20240823,152400,107557340,8780,8780,8780,8780,0
|
|
20240823,152300,107557340,8780,8780,8780,8780,0
|
|
20240823,152200,107557340,8780,8780,8780,8780,0
|
|
20240823,152100,107557340,8780,8780,8780,8780,0
|
|
20240823,152000,107557340,8780,8780,8780,8780,0
|
|
20240823,151900,107557340,8780,8800,8800,8780,1339
|
|
20240823,151800,95777660,8860,8780,8860,8780,132
|
|
20240823,151700,94618510,8800,8800,8800,8800,567
|
|
20240823,151600,89628910,8820,8800,8820,8800,411
|
|
20240823,151500,86011520,8800,8810,8810,8800,495
|
|
20240823,151400,81655500,8810,8810,8810,8810,21
|
|
20240823,151300,81470490,8800,8760,8800,8760,493
|
|
20240823,151200,77144690,8760,8760,8760,8740,102
|
|
20240823,151100,76251970,8780,8780,8780,8780,0
|
|
20240823,151000,76251970,8780,8780,8780,8780,0
|
|
20240823,150900,76251970,8780,8780,8780,8780,0
|
|
20240823,150800,76251970,8780,8780,8780,8780,0
|
|
20240823,150700,76251970,8780,8780,8780,8780,0
|
|
20240823,150600,76251970,8780,8780,8780,8780,18
|
|
20240823,150500,76093930,8780,8780,8780,8780,0
|
|
20240823,150400,76093930,8780,8780,8780,8780,0
|
|
20240823,150300,76093930,8780,8780,8780,8780,15
|
|
20240823,150200,75962230,8780,8780,8780,8780,7
|
|
20240823,150100,75900770,8780,8780,8780,8780,0
|
|
20240823,150000,75900770,8780,8780,8780,8780,0
|
|
20240823,145900,75900770,8780,8780,8780,8780,0
|
|
20240823,145800,75900770,8780,8780,8780,8780,0
|
|
20240823,145700,75900770,8780,8780,8780,8780,0
|
|
20240823,145600,75900770,8780,8780,8780,8780,0
|
|
20240823,145500,75900770,8780,8780,8780,8780,0
|
|
20240823,145400,75900770,8780,8780,8780,8780,0
|
|
20240823,145300,75900770,8780,8780,8780,8780,2
|
|
20240823,145200,75883210,8780,8780,8780,8780,0
|
|
20240823,145100,75883210,8780,8780,8780,8780,0
|
|
20240823,145000,75883210,8780,8780,8780,8780,0
|
|
20240823,144900,75883210,8780,8780,8780,8780,0
|
|
20240823,144800,75883210,8780,8780,8780,8780,0
|
|
20240823,144700,75883210,8780,8780,8780,8780,1
|
|
20240823,144600,75874430,8780,8780,8780,8780,0
|
|
20240823,144500,75874430,8780,8780,8780,8780,0
|
|
20240823,144400,75874430,8780,8780,8780,8780,0
|
|
20240823,144300,75874430,8780,8780,8780,8780,0
|
|
20240823,144200,75874430,8780,8780,8780,8780,6
|
|
20240823,144100,75821750,8780,8780,8780,8780,20
|
|
20240823,144000,75646150,8780,8780,8780,8780,0
|
|
20240823,143900,75646150,8780,8770,8780,8770,2
|
|
20240823,143800,75628600,8720,8720,8720,8720,0
|
|
20240823,143700,75628600,8720,8720,8720,8720,0
|
|
20240823,143600,75628600,8720,8720,8720,8720,0
|
|
20240823,143500,75628600,8720,8720,8720,8720,72
|
|
20240823,143400,75000760,8730,8730,8730,8730,5
|
|
20240823,143300,74957110,8730,8730,8730,8730,0
|
|
20240823,143200,74957110,8730,8730,8730,8730,347
|
|
20240823,143100,71927800,8740,8770,8770,8740,370
|
|
20240823,143000,68691960,8780,8780,8780,8780,0
|
|
20240823,142900,68691960,8780,8780,8780,8780,0
|
|
20240823,142800,68691960,8780,8790,8790,8770,133
|
|
20240823,142700,67524650,8790,8790,8790,8790,2
|
|
20240823,142600,67507070,8800,8800,8800,8800,0
|
|
20240823,142500,67507070,8800,8800,8800,8800,0
|
|
20240823,142400,67507070,8800,8800,8800,8800,1
|
|
20240823,142300,67498270,8800,8800,8800,8800,0
|
|
20240823,142200,67498270,8800,8800,8800,8800,0
|
|
20240823,142100,67498270,8800,8800,8800,8800,0
|
|
20240823,142000,67498270,8800,8800,8800,8800,0
|
|
20240823,141900,67498270,8800,8800,8800,8800,0
|
|
20240823,141800,67498270,8800,8800,8800,8800,100
|
|
20240823,141700,66618270,8800,8800,8800,8800,0
|
|
20240823,141600,66618270,8800,8800,8800,8800,0
|
|
20240823,141500,66618270,8800,8800,8800,8800,5
|
|
20240823,141400,66574270,8800,8800,8800,8800,201
|
|
20240823,141300,64805470,8800,8800,8800,8800,0
|
|
20240823,141200,64805470,8800,8800,8800,8800,0
|
|
20240823,141100,64805470,8800,8800,8800,8800,1
|
|
20240823,141000,64796670,8790,8790,8790,8790,0
|
|
20240823,140900,64796670,8790,8790,8790,8790,0
|
|
20240823,140800,64796670,8790,8790,8790,8790,0
|
|
20240823,140700,64796670,8790,8790,8790,8790,58
|
|
20240823,140600,64286850,8780,8780,8780,8780,0
|
|
20240823,140500,64286850,8780,8780,8780,8780,0
|
|
20240823,140400,64286850,8780,8780,8780,8780,0
|
|
20240823,140300,64286850,8780,8780,8780,8780,0
|
|
20240823,140200,64286850,8780,8780,8780,8780,2
|
|
20240823,140100,64269290,8790,8790,8790,8790,0
|
|
20240823,140000,64269290,8790,8790,8790,8790,1
|
|
20240823,135900,64260500,8790,8790,8790,8790,0
|
|
20240823,135800,64260500,8790,8790,8790,8790,0
|
|
20240823,135700,64260500,8790,8790,8790,8790,0
|
|
20240823,135600,64260500,8790,8790,8790,8790,0
|
|
20240823,135500,64260500,8790,8790,8790,8790,0
|
|
20240823,135400,64260500,8790,8790,8790,8790,1
|
|
20240823,135300,64251710,8780,8780,8780,8780,0
|
|
20240823,135200,64251710,8780,8780,8780,8780,0
|
|
20240823,135100,64251710,8780,8780,8780,8780,0
|
|
20240823,135000,64251710,8780,8780,8780,8780,0
|
|
20240823,134900,64251710,8780,8780,8780,8780,0
|
|
20240823,134800,64251710,8780,8780,8780,8780,0
|
|
20240823,134700,64251710,8780,8780,8780,8780,85
|
|
20240823,134600,63505410,8790,8790,8790,8790,0
|
|
20240823,134500,63505410,8790,8790,8790,8790,0
|
|
20240823,134400,63505410,8790,8790,8790,8790,0
|
|
20240823,134300,63505410,8790,8790,8790,8790,1
|
|
20240823,134200,63496620,8780,8780,8780,8780,0
|
|
20240823,134100,63496620,8780,8780,8780,8780,0
|
|
20240823,134000,63496620,8780,8780,8780,8780,0
|
|
20240823,133900,63496620,8780,8780,8780,8780,0
|
|
20240823,133800,63496620,8780,8780,8780,8780,0
|
|
20240823,133700,63496620,8780,8780,8780,8780,2
|
|
20240823,133600,63479060,8790,8790,8790,8790,0
|
|
20240823,133500,63479060,8790,8790,8790,8790,0
|
|
20240823,133400,63479060,8790,8790,8790,8790,0
|
|
20240823,133300,63479060,8790,8790,8790,8790,0
|
|
20240823,133200,63479060,8790,8790,8790,8790,0
|
|
20240823,133100,63479060,8790,8790,8790,8790,0
|
|
20240823,133000,63479060,8790,8790,8790,8790,0
|
|
20240823,132900,63479060,8790,8790,8790,8790,0
|
|
20240823,132800,63479060,8790,8790,8790,8790,0
|
|
20240823,132700,63479060,8790,8790,8790,8790,0
|
|
20240823,132600,63479060,8790,8790,8790,8790,0
|
|
20240823,132500,63479060,8790,8790,8790,8790,59
|
|
20240823,132400,62960450,8790,8790,8790,8790,0
|
|
20240823,132300,62960450,8790,8790,8790,8790,0
|
|
20240823,132200,62960450,8790,8780,8790,8780,55
|
|
20240823,132100,62477190,8790,8790,8790,8790,2
|
|
20240823,132000,62459610,8800,8800,8800,8800,13
|
|
20240823,131900,62345210,8800,8800,8800,8800,0
|
|
20240823,131800,62345210,8800,8800,8800,8800,0
|
|
20240823,131700,62345210,8800,8800,8800,8800,0
|
|
20240823,131600,62345210,8800,8820,8830,8800,163
|
|
20240823,131500,60909520,8800,8800,8800,8800,0
|
|
20240823,131400,60909520,8800,8800,8800,8800,0
|
|
20240823,131300,60909520,8800,8800,8800,8800,0
|
|
20240823,131200,60909520,8800,8800,8800,8800,2
|
|
20240823,131100,60891920,8820,8820,8820,8820,0
|
|
20240823,131000,60891920,8820,8820,8820,8820,0
|
|
20240823,130900,60891920,8820,8820,8820,8820,0
|
|
20240823,130800,60891920,8820,8820,8820,8820,0
|
|
20240823,130700,60891920,8820,8820,8820,8820,0
|
|
20240823,130600,60891920,8820,8820,8820,8820,0
|
|
20240823,130500,60891920,8820,8820,8820,8820,0
|
|
20240823,130400,60891920,8820,8800,8820,8800,5
|
|
20240823,130300,60847860,8820,8820,8820,8820,0
|
|
20240823,130200,60847860,8820,8820,8820,8820,1
|
|
20240823,130100,60839040,8820,8820,8820,8820,0
|
|
20240823,130000,60839040,8820,8820,8820,8820,0
|
|
20240823,125900,60839040,8820,8820,8820,8820,0
|
|
20240823,125800,60839040,8820,8820,8820,8820,0
|
|
20240823,125700,60839040,8820,8810,8820,8810,101
|
|
20240823,125600,59948630,8780,8780,8780,8780,2
|
|
20240823,125500,59931070,8810,8810,8810,8810,0
|
|
20240823,125400,59931070,8810,8780,8810,8780,4
|
|
20240823,125300,59895890,8810,8810,8810,8810,0
|
|
20240823,125200,59895890,8810,8810,8810,8810,2
|
|
20240823,125100,59878270,8780,8780,8780,8780,2
|
|
20240823,125000,59860710,8810,8810,8810,8810,0
|
|
20240823,124900,59860710,8810,8810,8810,8810,2
|
|
20240823,124800,59843090,8810,8810,8810,8810,1
|
|
20240823,124700,59834280,8810,8810,8810,8810,0
|
|
20240823,124600,59834280,8810,8810,8810,8810,0
|
|
20240823,124500,59834280,8810,8810,8810,8810,0
|
|
20240823,124400,59834280,8810,8810,8810,8810,10
|
|
20240823,124300,59746180,8850,8850,8850,8850,0
|
|
20240823,124200,59746180,8850,8850,8850,8850,0
|
|
20240823,124100,59746180,8850,8850,8850,8850,0
|
|
20240823,124000,59746180,8850,8850,8850,8850,0
|
|
20240823,123900,59746180,8850,8850,8850,8850,0
|
|
20240823,123800,59746180,8850,8850,8850,8850,0
|
|
20240823,123700,59746180,8850,8850,8850,8850,0
|
|
20240823,123600,59746180,8850,8850,8850,8850,0
|
|
20240823,123500,59746180,8850,8850,8850,8850,0
|
|
20240823,123400,59746180,8850,8850,8850,8850,0
|
|
20240823,123300,59746180,8850,8850,8850,8850,0
|
|
20240823,123200,59746180,8850,8850,8850,8850,0
|
|
20240823,123100,59746180,8850,8850,8850,8850,0
|
|
20240823,123000,59746180,8850,8850,8850,8850,20
|
|
20240823,122900,59569180,8860,8860,8860,8860,0
|
|
20240823,122800,59569180,8860,8860,8860,8860,2
|
|
20240823,122700,59551460,8770,8770,8770,8770,240
|
|
20240823,122600,57446660,8770,8770,8770,8770,0
|
|
20240823,122500,57446660,8770,8770,8770,8770,20
|
|
20240823,122400,57271260,8770,8770,8770,8770,0
|
|
20240823,122300,57271260,8770,8770,8770,8770,0
|
|
20240823,122200,57271260,8770,8770,8770,8770,2
|
|
20240823,122100,57253720,8740,8740,8740,8740,6
|
|
20240823,122000,57201280,8770,8770,8770,8770,0
|
|
20240823,121900,57201280,8770,8770,8770,8770,0
|
|
20240823,121800,57201280,8770,8770,8770,8770,0
|
|
20240823,121700,57201280,8770,8770,8770,8770,30
|
|
20240823,121600,56938180,8770,8770,8770,8770,0
|
|
20240823,121500,56938180,8770,8770,8770,8770,0
|
|
20240823,121400,56938180,8770,8770,8770,8770,0
|
|
20240823,121300,56938180,8770,8770,8770,8770,0
|
|
20240823,121200,56938180,8770,8770,8770,8770,0
|
|
20240823,121100,56938180,8770,8770,8770,8770,29
|
|
20240823,121000,56683850,8780,8780,8780,8780,0
|
|
20240823,120900,56683850,8780,8780,8780,8780,0
|
|
20240823,120800,56683850,8780,8780,8780,8780,0
|
|
20240823,120700,56683850,8780,8780,8780,8780,0
|
|
20240823,120600,56683850,8780,8780,8780,8780,0
|
|
20240823,120500,56683850,8780,8780,8780,8780,0
|
|
20240823,120400,56683850,8780,8780,8780,8780,0
|
|
20240823,120300,56683850,8780,8780,8780,8780,0
|
|
20240823,120200,56683850,8780,8780,8780,8780,0
|
|
20240823,120100,56683850,8780,8780,8780,8780,0
|
|
20240823,120000,56683850,8780,8780,8780,8780,0
|
|
20240823,115900,56683850,8780,8780,8780,8780,0
|
|
20240823,115800,56683850,8780,8780,8780,8780,0
|
|
20240823,115700,56683850,8780,8780,8780,8780,0
|
|
20240823,115600,56683850,8780,8780,8780,8780,0
|
|
20240823,115500,56683850,8780,8780,8780,8780,0
|
|
20240823,115400,56683850,8780,8780,8780,8780,0
|
|
20240823,115300,56683850,8780,8780,8780,8780,0
|
|
20240823,115200,56683850,8780,8740,8780,8740,242
|
|
20240823,115100,54568690,8740,8740,8740,8740,22
|
|
20240823,115000,54376410,8710,8750,8750,8710,753
|
|
20240823,114900,47799460,8750,8750,8750,8750,0
|
|
20240823,114800,47799460,8750,8750,8750,8750,0
|
|
20240823,114700,47799460,8750,8750,8750,8750,5
|
|
20240823,114600,47755710,8750,8750,8750,8750,0
|
|
20240823,114500,47755710,8750,8750,8750,8750,0
|
|
20240823,114400,47755710,8750,8860,8860,8750,649
|
|
20240823,114300,42046090,8930,8930,8930,8930,0
|
|
20240823,114200,42046090,8930,8930,8930,8930,0
|
|
20240823,114100,42046090,8930,8930,8930,8930,0
|
|
20240823,114000,42046090,8930,8930,8930,8930,0
|
|
20240823,113900,42046090,8930,8930,8930,8930,0
|
|
20240823,113800,42046090,8930,8930,8930,8930,0
|
|
20240823,113700,42046090,8930,8930,8930,8930,36
|
|
20240823,113600,41724610,9010,9010,9010,9010,0
|
|
20240823,113500,41724610,9010,9020,9020,9010,67
|
|
20240823,113400,41120750,9040,9040,9040,9040,0
|
|
20240823,113300,41120750,9040,9040,9040,9040,12
|
|
20240823,113200,41012270,9040,9030,9040,9030,38
|
|
20240823,113100,40668940,9030,9030,9030,9030,5
|
|
20240823,113000,40623790,8840,9040,9040,8840,11
|
|
20240823,112900,40525150,9040,9040,9040,9040,203
|
|
20240823,112800,38690030,9040,9040,9040,9040,0
|
|
20240823,112700,38690030,9040,9010,9040,9010,94
|
|
20240823,112600,37841350,8970,8960,8970,8960,129
|
|
20240823,112500,36685080,8900,8890,8900,8890,20
|
|
20240823,112400,36507180,8880,8880,8880,8880,21
|
|
20240823,112300,36320700,8810,8810,8810,8810,0
|
|
20240823,112200,36320700,8810,8810,8810,8810,0
|
|
20240823,112100,36320700,8810,8810,8810,8810,0
|
|
20240823,112000,36320700,8810,8810,8810,8810,0
|
|
20240823,111900,36320700,8810,8810,8810,8810,0
|
|
20240823,111800,36320700,8810,8810,8810,8810,0
|
|
20240823,111700,36320700,8810,8810,8810,8810,0
|
|
20240823,111600,36320700,8810,8810,8810,8810,0
|
|
20240823,111500,36320700,8810,8810,8810,8810,0
|
|
20240823,111400,36320700,8810,8810,8810,8810,0
|
|
20240823,111300,36320700,8810,8810,8810,8810,0
|
|
20240823,111200,36320700,8810,8810,8810,8810,0
|
|
20240823,111100,36320700,8810,8810,8810,8810,0
|
|
20240823,111000,36320700,8810,8810,8810,8810,0
|
|
20240823,110900,36320700,8810,8810,8810,8810,0
|
|
20240823,110800,36320700,8810,8810,8810,8810,0
|
|
20240823,110700,36320700,8810,8810,8810,8810,0
|
|
20240823,110600,36320700,8810,8810,8810,8810,0
|
|
20240823,110500,36320700,8810,8810,8810,8810,0
|
|
20240823,110400,36320700,8810,8810,8810,8810,0
|
|
20240823,110300,36320700,8810,8810,8810,8810,0
|
|
20240823,110200,36320700,8810,8810,8810,8810,0
|
|
20240823,110100,36320700,8810,8810,8810,8810,0
|
|
20240823,110000,36320700,8810,8810,8810,8810,0
|
|
20240823,105900,36320700,8810,8810,8810,8800,244
|
|
20240823,105800,34171210,8810,8810,8810,8810,500
|
|
20240823,105700,29766210,8810,8810,8810,8810,0
|
|
20240823,105600,29766210,8810,8810,8810,8810,0
|
|
20240823,105500,29766210,8810,8810,8810,8810,0
|
|
20240823,105400,29766210,8810,8810,8810,8810,0
|
|
20240823,105300,29766210,8810,8810,8810,8810,0
|
|
20240823,105200,29766210,8810,8810,8810,8810,0
|
|
20240823,105100,29766210,8810,8810,8810,8810,0
|
|
20240823,105000,29766210,8810,8810,8810,8810,0
|
|
20240823,104900,29766210,8810,8810,8810,8810,0
|
|
20240823,104800,29766210,8810,8810,8810,8810,0
|
|
20240823,104700,29766210,8810,8810,8810,8810,0
|
|
20240823,104600,29766210,8810,8810,8810,8810,0
|
|
20240823,104500,29766210,8810,8810,8810,8810,0
|
|
20240823,104400,29766210,8810,8820,8820,8810,502
|
|
20240823,104300,25343570,8890,8880,8890,8880,69
|
|
20240823,104200,24730310,8820,8820,8820,8820,0
|
|
20240823,104100,24730310,8820,8820,8820,8820,0
|
|
20240823,104000,24730310,8820,8820,8820,8820,0
|
|
20240823,103900,24730310,8820,8820,8820,8820,0
|
|
20240823,103800,24730310,8820,8820,8820,8820,0
|
|
20240823,103700,24730310,8820,8820,8820,8820,0
|
|
20240823,103600,24730310,8820,8820,8820,8820,0
|
|
20240823,103500,24730310,8820,8820,8820,8820,1
|
|
20240823,103400,24721490,8810,8810,8810,8810,1
|
|
20240823,103300,24712680,8870,8870,8870,8870,77
|
|
20240823,103200,24029690,8870,8870,8870,8870,0
|
|
20240823,103100,24029690,8870,8870,8870,8870,0
|
|
20240823,103000,24029690,8870,8870,8870,8870,0
|
|
20240823,102900,24029690,8870,8870,8870,8870,24
|
|
20240823,102800,23816810,8890,8890,8890,8890,0
|
|
20240823,102700,23816810,8890,8880,8890,8810,1284
|
|
20240823,102600,12496860,8890,8940,8940,8880,46
|
|
20240823,102500,12087560,9000,9000,9000,9000,0
|
|
20240823,102400,12087560,9000,9000,9000,9000,0
|
|
20240823,102300,12087560,9000,9000,9000,9000,0
|
|
20240823,102200,12087560,9000,9000,9000,9000,0
|
|
20240823,102100,12087560,9000,9000,9000,9000,0
|
|
20240823,102000,12087560,9000,9000,9000,9000,0
|
|
20240823,101900,12087560,9000,9000,9000,9000,0
|
|
20240823,101800,12087560,9000,9000,9000,9000,0
|
|
20240823,101700,12087560,9000,9000,9000,9000,2
|
|
20240823,101600,12069560,8970,8970,8970,8970,0
|
|
20240823,101500,12069560,8970,9010,9010,8970,285
|
|
20240823,101400,9511030,9010,9000,9010,9000,11
|
|
20240823,101300,9412020,9090,9090,9090,9090,0
|
|
20240823,101200,9412020,9090,9090,9090,9090,0
|
|
20240823,101100,9412020,9090,9090,9090,9090,0
|
|
20240823,101000,9412020,9090,9090,9090,9090,0
|
|
20240823,100900,9412020,9090,9090,9090,9090,0
|
|
20240823,100800,9412020,9090,9090,9090,9090,0
|
|
20240823,100700,9412020,9090,9080,9090,9080,100
|
|
20240823,100600,8503450,9090,9090,9090,9090,1
|
|
20240823,100500,8494360,9090,9090,9090,9090,0
|
|
20240823,100400,8494360,9090,9090,9090,9090,1
|
|
20240823,100300,8485270,8940,8940,8940,8940,0
|
|
20240823,100200,8485270,8940,8940,8940,8940,0
|
|
20240823,100100,8485270,8940,8940,8940,8940,1
|
|
20240823,100000,8476330,8940,8940,8940,8940,0
|
|
20240823,095900,8476330,8940,8940,8940,8940,0
|
|
20240823,095800,8476330,8940,8940,8940,8940,4
|
|
20240823,095700,8440570,8950,8950,8950,8950,0
|
|
20240823,095600,8440570,8950,8950,8950,8950,0
|
|
20240823,095500,8440570,8950,8930,8950,8930,145
|
|
20240823,095400,7143970,8940,8940,8940,8940,0
|
|
20240823,095300,7143970,8940,8940,8940,8940,2
|
|
20240823,095200,7126090,8940,8940,8940,8940,10
|
|
20240823,095100,7036690,8940,8940,8940,8940,0
|
|
20240823,095000,7036690,8940,8940,8940,8940,2
|
|
20240823,094900,7018810,8890,8890,8890,8890,93
|
|
20240823,094800,6192040,8890,8880,8890,8880,48
|
|
20240823,094700,5765330,8880,8880,8880,8880,0
|
|
20240823,094600,5765330,8880,8870,8880,8870,21
|
|
20240823,094500,5579040,8870,8870,8870,8870,4
|
|
20240823,094400,5543560,8800,8800,8800,8800,0
|
|
20240823,094300,5543560,8800,8800,8800,8800,0
|
|
20240823,094200,5543560,8800,8800,8800,8800,0
|
|
20240823,094100,5543560,8800,8800,8800,8800,0
|
|
20240823,094000,5543560,8800,8810,8810,8800,10
|
|
20240823,093900,5455510,8800,8800,8800,8800,0
|
|
20240823,093800,5455510,8800,8800,8800,8800,0
|
|
20240823,093700,5455510,8800,8800,8800,8800,0
|
|
20240823,093600,5455510,8800,8800,8800,8800,0
|
|
20240823,093500,5455510,8800,8800,8800,8800,0
|
|
20240823,093400,5455510,8800,8800,8800,8800,0
|
|
20240823,093300,5455510,8800,8800,8800,8800,0
|
|
20240823,093200,5455510,8800,8800,8800,8800,0
|
|
20240823,093100,5455510,8800,8800,8800,8800,0
|
|
20240823,093000,5455510,8800,8800,8800,8800,0
|
|
20240823,092900,5455510,8800,8800,8800,8800,28
|
|
20240823,092800,5209110,8800,8810,8810,8800,285
|
|
20240823,092700,2700860,8820,8820,8820,8820,0
|
|
20240823,092600,2700860,8820,8820,8820,8820,0
|
|
20240823,092500,2700860,8820,8820,8820,8820,0
|
|
20240823,092400,2700860,8820,8820,8820,8820,0
|
|
20240823,092300,2700860,8820,8820,8820,8820,0
|
|
20240823,092200,2700860,8820,8820,8820,8820,5
|
|
20240823,092100,2656760,8880,8880,8880,8880,100
|
|
20240823,092000,1768760,8880,8880,8880,8880,15
|
|
20240823,091900,1635560,8860,8850,8860,8850,48
|
|
20240823,091800,1210420,8800,8800,8800,8800,10
|
|
20240823,091700,1122420,8800,8800,8800,8800,46
|
|
20240823,091600,717620,8800,8800,8800,8800,0
|
|
20240823,091500,717620,8800,8800,8800,8800,0
|
|
20240823,091400,717620,8800,8800,8800,8800,0
|
|
20240823,091300,717620,8800,8800,8800,8800,10
|
|
20240823,091200,629620,8800,8800,8800,8800,1
|
|
20240823,091100,620820,8800,8800,8800,8800,0
|
|
20240823,091000,620820,8800,8800,8800,8800,5
|
|
20240823,090900,576820,8800,8800,8800,8800,0
|
|
20240823,090800,576820,8800,8800,8800,8800,11
|
|
20240823,090700,480020,8730,8730,8730,8730,9
|
|
20240823,090600,401450,8730,8730,8730,8730,0
|
|
20240823,090500,401450,8730,8730,8730,8730,1
|
|
20240823,090400,392720,8800,8800,8800,8800,0
|
|
20240823,090300,392720,8800,8800,8800,8800,0
|
|
20240823,090200,392720,8800,8800,8800,8800,0
|
|
20240823,090100,392720,8800,8800,8800,8800,4
|
|
20240823,090000,357520,8720,8720,8720,8720,41
|