691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,202800,151995550,12300,12300,12300,12300,9
|
|
20240806,202700,151995550,12300,12300,12300,12300,0
|
|
20240806,202600,151995550,12300,12300,12300,12300,0
|
|
20240806,202500,151995550,12300,12300,12300,12300,0
|
|
20240806,202400,151995550,12300,12300,12300,12300,0
|
|
20240806,202300,151995550,12300,12300,12300,12300,0
|
|
20240806,202200,151995550,12300,12300,12300,12300,0
|
|
20240806,202100,151995550,12300,12300,12300,12300,0
|
|
20240806,202000,151995550,12300,12300,12300,12300,0
|
|
20240806,201900,151995550,12300,12300,12300,12300,0
|
|
20240806,201800,151995550,12300,12300,12300,12300,0
|
|
20240806,201700,151995550,12300,12300,12300,12300,0
|
|
20240806,201600,151995550,12300,12300,12300,12300,0
|
|
20240806,201500,151995550,12300,12300,12300,12300,0
|
|
20240806,201400,151995550,12300,12300,12300,12300,0
|
|
20240806,201300,151995550,12300,12300,12300,12300,0
|
|
20240806,201200,151995550,12300,12300,12300,12300,0
|
|
20240806,201100,151995550,12300,12300,12300,12300,0
|
|
20240806,201000,151995550,12300,12300,12300,12300,0
|
|
20240806,200900,151995550,12300,12300,12300,12300,0
|
|
20240806,200800,151995550,12300,12300,12300,12300,0
|
|
20240806,200700,151995550,12300,12300,12300,12300,0
|
|
20240806,200600,151995550,12300,12300,12300,12300,0
|
|
20240806,200500,151995550,12300,12300,12300,12300,0
|
|
20240806,200400,151995550,12300,12300,12300,12300,0
|
|
20240806,200300,151995550,12300,12300,12300,12300,0
|
|
20240806,200200,151995550,12300,12300,12300,12300,0
|
|
20240806,200100,151995550,12300,12300,12300,12300,0
|
|
20240806,200000,151995550,12300,12300,12300,12300,0
|
|
20240806,195900,151995550,12300,12300,12300,12300,0
|
|
20240806,195800,151995550,12300,12300,12300,12300,9
|
|
20240806,195700,151995550,12300,12300,12300,12300,0
|
|
20240806,195600,151995550,12300,12300,12300,12300,0
|
|
20240806,195500,151995550,12300,12300,12300,12300,0
|
|
20240806,195400,151995550,12300,12300,12300,12300,0
|
|
20240806,195300,151995550,12300,12300,12300,12300,0
|
|
20240806,195200,151995550,12300,12300,12300,12300,0
|
|
20240806,195100,151995550,12300,12300,12300,12300,0
|
|
20240806,195000,151995550,12300,12300,12300,12300,0
|
|
20240806,194900,151995550,12300,12300,12300,12300,0
|
|
20240806,194800,151995550,12300,12300,12300,12300,0
|
|
20240806,194700,151995550,12300,12300,12300,12300,0
|
|
20240806,194600,151995550,12300,12300,12300,12300,0
|
|
20240806,194500,151995550,12300,12300,12300,12300,0
|
|
20240806,194400,151995550,12300,12300,12300,12300,0
|
|
20240806,194300,151995550,12300,12300,12300,12300,0
|
|
20240806,194200,151995550,12300,12300,12300,12300,0
|
|
20240806,194100,151995550,12300,12300,12300,12300,0
|
|
20240806,194000,151995550,12300,12300,12300,12300,0
|
|
20240806,193900,151995550,12300,12300,12300,12300,0
|
|
20240806,193800,151995550,12300,12300,12300,12300,0
|
|
20240806,193700,151995550,12300,12300,12300,12300,0
|
|
20240806,193600,151995550,12300,12300,12300,12300,0
|
|
20240806,193500,151995550,12300,12300,12300,12300,0
|
|
20240806,193400,151995550,12300,12300,12300,12300,0
|
|
20240806,193300,151995550,12300,12300,12300,12300,0
|
|
20240806,193200,151995550,12300,12300,12300,12300,0
|
|
20240806,193100,151995550,12300,12300,12300,12300,0
|
|
20240806,193000,151995550,12300,12300,12300,12300,0
|
|
20240806,192900,151995550,12300,12300,12300,12300,0
|
|
20240806,192800,151995550,12300,12300,12300,12300,9
|
|
20240806,192700,151995550,12300,12300,12300,12300,0
|
|
20240806,192600,151995550,12300,12300,12300,12300,0
|
|
20240806,192500,151995550,12300,12300,12300,12300,0
|
|
20240806,192400,151995550,12300,12300,12300,12300,0
|
|
20240806,192300,151995550,12300,12300,12300,12300,0
|
|
20240806,192200,151995550,12300,12300,12300,12300,0
|
|
20240806,192100,151995550,12300,12300,12300,12300,0
|
|
20240806,192000,151995550,12300,12300,12300,12300,0
|
|
20240806,191900,151995550,12300,12300,12300,12300,0
|
|
20240806,191800,151995550,12300,12300,12300,12300,0
|
|
20240806,191700,151995550,12300,12300,12300,12300,0
|
|
20240806,191600,151995550,12300,12300,12300,12300,0
|
|
20240806,191500,151995550,12300,12300,12300,12300,0
|
|
20240806,191400,151995550,12300,12300,12300,12300,0
|
|
20240806,191300,151995550,12300,12300,12300,12300,0
|
|
20240806,191200,151995550,12300,12300,12300,12300,0
|
|
20240806,191100,151995550,12300,12300,12300,12300,0
|
|
20240806,191000,151995550,12300,12300,12300,12300,0
|
|
20240806,190900,151995550,12300,12300,12300,12300,0
|
|
20240806,190800,151995550,12300,12300,12300,12300,0
|
|
20240806,190700,151995550,12300,12300,12300,12300,0
|
|
20240806,190600,151995550,12300,12300,12300,12300,0
|
|
20240806,190500,151995550,12300,12300,12300,12300,0
|
|
20240806,190400,151995550,12300,12300,12300,12300,0
|
|
20240806,190300,151995550,12300,12300,12300,12300,0
|
|
20240806,190200,151995550,12300,12300,12300,12300,0
|
|
20240806,190100,151995550,12300,12300,12300,12300,0
|
|
20240806,190000,151995550,12300,12300,12300,12300,0
|
|
20240806,185900,151995550,12300,12300,12300,12300,0
|
|
20240806,185800,151995550,12300,12300,12300,12300,9
|
|
20240806,185700,151995550,12300,12300,12300,12300,0
|
|
20240806,185600,151995550,12300,12300,12300,12300,0
|
|
20240806,185500,151995550,12300,12300,12300,12300,0
|
|
20240806,185400,151995550,12300,12300,12300,12300,0
|
|
20240806,185300,151995550,12300,12300,12300,12300,0
|
|
20240806,185200,151995550,12300,12300,12300,12300,0
|
|
20240806,185100,151995550,12300,12300,12300,12300,0
|
|
20240806,185000,151995550,12300,12300,12300,12300,0
|
|
20240806,184900,151995550,12300,12300,12300,12300,0
|
|
20240806,184800,151995550,12300,12300,12300,12300,0
|
|
20240806,184700,151995550,12300,12300,12300,12300,0
|
|
20240806,184600,151995550,12300,12300,12300,12300,0
|
|
20240806,184500,151995550,12300,12300,12300,12300,0
|
|
20240806,184400,151995550,12300,12300,12300,12300,0
|
|
20240806,184300,151995550,12300,12300,12300,12300,0
|
|
20240806,184200,151995550,12300,12300,12300,12300,0
|
|
20240806,184100,151995550,12300,12300,12300,12300,0
|
|
20240806,184000,151995550,12300,12300,12300,12300,0
|
|
20240806,183900,151995550,12300,12300,12300,12300,0
|
|
20240806,183800,151995550,12300,12300,12300,12300,0
|
|
20240806,183700,151995550,12300,12300,12300,12300,0
|
|
20240806,183600,151995550,12300,12300,12300,12300,0
|
|
20240806,183500,151995550,12300,12300,12300,12300,0
|
|
20240806,183400,151995550,12300,12300,12300,12300,0
|
|
20240806,183300,151995550,12300,12300,12300,12300,0
|
|
20240806,183200,151995550,12300,12300,12300,12300,0
|
|
20240806,183100,151995550,12300,12300,12300,12300,0
|
|
20240806,183000,151995550,12300,12300,12300,12300,0
|
|
20240806,182900,151995550,12300,12300,12300,12300,0
|
|
20240806,182800,151995550,12300,12300,12300,12300,9
|
|
20240806,182700,151995550,12300,12300,12300,12300,0
|
|
20240806,182600,151995550,12300,12300,12300,12300,0
|
|
20240806,182500,151995550,12300,12300,12300,12300,0
|
|
20240806,182400,151995550,12300,12300,12300,12300,0
|
|
20240806,182300,151995550,12300,12300,12300,12300,0
|
|
20240806,182200,151995550,12300,12300,12300,12300,0
|
|
20240806,182100,151995550,12300,12300,12300,12300,0
|
|
20240806,182000,151995550,12300,12300,12300,12300,0
|
|
20240806,181900,151995550,12300,12300,12300,12300,0
|
|
20240806,181800,151995550,12300,12300,12300,12300,0
|
|
20240806,181700,151995550,12300,12300,12300,12300,0
|
|
20240806,181600,151995550,12300,12300,12300,12300,0
|
|
20240806,181500,151995550,12300,12300,12300,12300,0
|
|
20240806,181400,151995550,12300,12300,12300,12300,0
|
|
20240806,181300,151995550,12300,12300,12300,12300,0
|
|
20240806,181200,151995550,12300,12300,12300,12300,0
|
|
20240806,181100,151995550,12300,12300,12300,12300,0
|
|
20240806,181000,151995550,12300,12300,12300,12300,0
|
|
20240806,180900,151995550,12300,12300,12300,12300,0
|
|
20240806,180800,151995550,12300,12300,12300,12300,0
|
|
20240806,180700,151995550,12300,12300,12300,12300,0
|
|
20240806,180600,151995550,12300,12300,12300,12300,0
|
|
20240806,180500,151995550,12300,12300,12300,12300,0
|
|
20240806,180400,151995550,12300,12300,12300,12300,0
|
|
20240806,180300,151995550,12300,12300,12300,12300,0
|
|
20240806,180200,151995550,12300,12300,12300,12300,0
|
|
20240806,180100,151995550,12300,12300,12300,12300,0
|
|
20240806,180000,151995550,12300,12300,12300,12300,0
|
|
20240806,175900,151995550,12300,12300,12300,12300,0
|
|
20240806,175800,151995550,12300,12300,12300,12300,9
|
|
20240806,175700,151995550,12300,12300,12300,12300,0
|
|
20240806,175600,151995550,12300,12300,12300,12300,0
|
|
20240806,175500,151995550,12300,12300,12300,12300,0
|
|
20240806,175400,151995550,12300,12300,12300,12300,0
|
|
20240806,175300,151995550,12300,12300,12300,12300,0
|
|
20240806,175200,151995550,12300,12300,12300,12300,0
|
|
20240806,175100,151995550,12300,12300,12300,12300,0
|
|
20240806,175000,151995550,12300,12300,12300,12300,0
|
|
20240806,174900,151995550,12300,12300,12300,12300,0
|
|
20240806,174800,151995550,12300,12300,12300,12300,0
|
|
20240806,174700,151995550,12300,12300,12300,12300,0
|
|
20240806,174600,151995550,12300,12300,12300,12300,0
|
|
20240806,174500,151995550,12300,12300,12300,12300,0
|
|
20240806,174400,151995550,12300,12300,12300,12300,0
|
|
20240806,174300,151995550,12300,12300,12300,12300,0
|
|
20240806,174200,151995550,12300,12300,12300,12300,0
|
|
20240806,174100,151995550,12300,12300,12300,12300,0
|
|
20240806,174000,151995550,12300,12300,12300,12300,0
|
|
20240806,173900,151995550,12300,12300,12300,12300,0
|
|
20240806,173800,151995550,12300,12300,12300,12300,0
|
|
20240806,173700,151995550,12300,12300,12300,12300,0
|
|
20240806,173600,151995550,12300,12300,12300,12300,0
|
|
20240806,173500,151995550,12300,12300,12300,12300,0
|
|
20240806,173400,151995550,12300,12300,12300,12300,0
|
|
20240806,173300,151995550,12300,12300,12300,12300,0
|
|
20240806,173200,151995550,12300,12300,12300,12300,0
|
|
20240806,173100,151995550,12300,12300,12300,12300,0
|
|
20240806,173000,151995550,12300,12300,12300,12300,0
|
|
20240806,172900,151995550,12300,12300,12300,12300,0
|
|
20240806,172800,151995550,12300,12300,12300,12300,9
|
|
20240806,172700,151995550,12300,12300,12300,12300,0
|
|
20240806,172600,151995550,12300,12300,12300,12300,0
|
|
20240806,172500,151995550,12300,12300,12300,12300,0
|
|
20240806,172400,151995550,12300,12300,12300,12300,0
|
|
20240806,172300,151995550,12300,12300,12300,12300,0
|
|
20240806,172200,151995550,12300,12300,12300,12300,0
|
|
20240806,172100,151995550,12300,12300,12300,12300,0
|
|
20240806,172000,151995550,12300,12300,12300,12300,0
|
|
20240806,171900,151995550,12300,12300,12300,12300,0
|
|
20240806,171800,151995550,12300,12300,12300,12300,0
|
|
20240806,171700,151995550,12300,12300,12300,12300,0
|
|
20240806,171600,151995550,12300,12300,12300,12300,0
|
|
20240806,171500,151995550,12300,12300,12300,12300,0
|
|
20240806,171400,151995550,12300,12300,12300,12300,0
|
|
20240806,171300,151995550,12300,12300,12300,12300,0
|
|
20240806,171200,151995550,12300,12300,12300,12300,0
|
|
20240806,171100,151995550,12300,12300,12300,12300,0
|
|
20240806,171000,151995550,12300,12300,12300,12300,0
|
|
20240806,170900,151995550,12300,12300,12300,12300,0
|
|
20240806,170800,151995550,12300,12300,12300,12300,0
|
|
20240806,170700,151995550,12300,12300,12300,12300,0
|
|
20240806,170600,151995550,12300,12300,12300,12300,0
|
|
20240806,170500,151995550,12300,12300,12300,12300,0
|
|
20240806,170400,151995550,12300,12300,12300,12300,0
|
|
20240806,170300,151995550,12300,12300,12300,12300,0
|
|
20240806,170200,151995550,12300,12300,12300,12300,0
|
|
20240806,170100,151995550,12300,12300,12300,12300,0
|
|
20240806,170000,151995550,12300,12300,12300,12300,0
|
|
20240806,165900,151995550,12300,12300,12300,12300,0
|
|
20240806,165800,151995550,12300,12300,12300,12300,9
|
|
20240806,165700,151995550,12300,12300,12300,12300,0
|
|
20240806,165600,151995550,12300,12300,12300,12300,0
|
|
20240806,165500,151995550,12300,12300,12300,12300,0
|
|
20240806,165400,151995550,12300,12300,12300,12300,0
|
|
20240806,165300,151995550,12300,12300,12300,12300,0
|
|
20240806,165200,151995550,12300,12300,12300,12300,0
|
|
20240806,165100,151995550,12300,12300,12300,12300,0
|
|
20240806,165000,151995550,12300,12300,12300,12300,0
|
|
20240806,164900,151995550,12300,12300,12300,12300,0
|
|
20240806,164800,151995550,12300,12300,12300,12300,0
|
|
20240806,164700,151995550,12300,12300,12300,12300,0
|
|
20240806,164600,151995550,12300,12300,12300,12300,0
|
|
20240806,164500,151995550,12300,12300,12300,12300,0
|
|
20240806,164400,151995550,12300,12300,12300,12300,0
|
|
20240806,164300,151995550,12300,12300,12300,12300,0
|
|
20240806,164200,151995550,12300,12300,12300,12300,0
|
|
20240806,164100,151995550,12300,12300,12300,12300,0
|
|
20240806,164000,151995550,12300,12300,12300,12300,0
|
|
20240806,163900,151995550,12300,12300,12300,12300,0
|
|
20240806,163800,151995550,12300,12300,12300,12300,0
|
|
20240806,163700,151995550,12300,12300,12300,12300,0
|
|
20240806,163600,151995550,12300,12300,12300,12300,0
|
|
20240806,163500,151995550,12300,12300,12300,12300,0
|
|
20240806,163400,151995550,12300,12300,12300,12300,0
|
|
20240806,163300,151995550,12300,12300,12300,12300,0
|
|
20240806,163200,151995550,12300,12300,12300,12300,0
|
|
20240806,163100,151995550,12300,12300,12300,12300,0
|
|
20240806,163000,151995550,12300,12300,12300,12300,0
|
|
20240806,162900,151995550,12300,12300,12300,12300,0
|
|
20240806,162800,151995550,12300,12300,12300,12300,9
|
|
20240806,162700,151995550,12300,12300,12300,12300,0
|
|
20240806,162600,151995550,12300,12300,12300,12300,0
|
|
20240806,162500,151995550,12300,12300,12300,12300,0
|
|
20240806,162400,151995550,12300,12300,12300,12300,0
|
|
20240806,162300,151995550,12300,12300,12300,12300,0
|
|
20240806,162200,151995550,12300,12300,12300,12300,0
|
|
20240806,162100,151995550,12300,12300,12300,12300,0
|
|
20240806,162000,151995550,12300,12300,12300,12300,0
|
|
20240806,161900,151995550,12300,12300,12300,12300,0
|
|
20240806,161800,151995550,12300,12300,12300,12300,0
|
|
20240806,161700,151995550,12300,12300,12300,12300,0
|
|
20240806,161600,151995550,12300,12300,12300,12300,0
|
|
20240806,161500,151995550,12300,12300,12300,12300,0
|
|
20240806,161400,151995550,12300,12300,12300,12300,0
|
|
20240806,161300,151995550,12300,12300,12300,12300,0
|
|
20240806,161200,151995550,12300,12300,12300,12300,0
|
|
20240806,161100,151995550,12300,12300,12300,12300,0
|
|
20240806,161000,151995550,12300,12300,12300,12300,0
|
|
20240806,160900,151995550,12300,12300,12300,12300,0
|
|
20240806,160800,151995550,12300,12300,12300,12300,0
|
|
20240806,160700,151995550,12300,12300,12300,12300,0
|
|
20240806,160600,151995550,12300,12300,12300,12300,0
|
|
20240806,160500,151995550,12300,12300,12300,12300,0
|
|
20240806,160400,151995550,12300,12300,12300,12300,0
|
|
20240806,160300,151995550,12300,12300,12300,12300,0
|
|
20240806,160200,151995550,12300,12300,12300,12300,0
|
|
20240806,160100,151995550,12300,12300,12300,12300,0
|
|
20240806,160000,151995550,12300,12300,12300,12300,0
|
|
20240806,155900,151995550,12300,12300,12300,12300,0
|
|
20240806,155800,151995550,12300,12300,12300,12300,9
|
|
20240806,155700,151995550,12300,12300,12300,12300,0
|
|
20240806,155600,151995550,12300,12300,12300,12300,0
|
|
20240806,155500,151995550,12300,12300,12300,12300,0
|
|
20240806,155400,151995550,12300,12300,12300,12300,0
|
|
20240806,155300,151995550,12300,12300,12300,12300,0
|
|
20240806,155200,151995550,12300,12300,12300,12300,0
|
|
20240806,155100,151995550,12300,12300,12300,12300,0
|
|
20240806,155000,151995550,12300,12300,12300,12300,0
|
|
20240806,154900,151995550,12300,12300,12300,12300,0
|
|
20240806,154800,151995550,12300,12300,12300,12300,0
|
|
20240806,154700,151995550,12300,12300,12300,12300,0
|
|
20240806,154600,151995550,12300,12300,12300,12300,0
|
|
20240806,154500,151995550,12300,12300,12300,12300,0
|
|
20240806,154400,151995550,12300,12300,12300,12300,0
|
|
20240806,154300,151995550,12300,12300,12300,12300,0
|
|
20240806,154200,151995550,12300,12300,12300,12300,0
|
|
20240806,154100,151995550,12300,12300,12300,12300,0
|
|
20240806,154000,151995550,12300,12300,12300,12300,0
|
|
20240806,153900,151995550,12300,12300,12300,12300,0
|
|
20240806,153800,151995550,12300,12300,12300,12300,0
|
|
20240806,153700,151995550,12300,12300,12300,12300,0
|
|
20240806,153600,151995550,12300,12300,12300,12300,0
|
|
20240806,153500,151995550,12300,12300,12300,12300,0
|
|
20240806,153400,151995550,12300,12300,12300,12300,0
|
|
20240806,153300,151995550,12300,12300,12300,12300,0
|
|
20240806,153200,151995550,12300,12300,12300,12300,0
|
|
20240806,153100,151995550,12300,12300,12300,12300,0
|
|
20240806,153000,151995550,12300,12300,12300,12300,9
|
|
20240806,152900,151884850,12340,12340,12340,12340,0
|
|
20240806,152800,151884850,12340,12340,12340,12340,0
|
|
20240806,152700,151884850,12340,12340,12340,12340,0
|
|
20240806,152600,151884850,12340,12340,12340,12340,0
|
|
20240806,152500,151884850,12340,12340,12340,12340,0
|
|
20240806,152400,151884850,12340,12340,12340,12340,0
|
|
20240806,152300,151884850,12340,12340,12340,12340,0
|
|
20240806,152200,151884850,12340,12340,12340,12340,0
|
|
20240806,152100,151884850,12340,12340,12340,12340,0
|
|
20240806,152000,151884850,12340,12340,12340,12340,0
|
|
20240806,151900,151884850,12340,12340,12340,12340,0
|
|
20240806,151800,151884850,12340,12250,12340,12250,15
|
|
20240806,151700,151701010,12340,12340,12340,12340,0
|
|
20240806,151600,151701010,12340,12340,12340,12340,0
|
|
20240806,151500,151701010,12340,12340,12340,12340,0
|
|
20240806,151400,151701010,12340,12340,12340,12340,0
|
|
20240806,151300,151701010,12340,12340,12340,12340,0
|
|
20240806,151200,151701010,12340,12340,12340,12340,0
|
|
20240806,151100,151701010,12340,12340,12340,12340,0
|
|
20240806,151000,151701010,12340,12340,12340,12340,0
|
|
20240806,150900,151701010,12340,12340,12340,12340,0
|
|
20240806,150800,151701010,12340,12340,12340,12340,0
|
|
20240806,150700,151701010,12340,12340,12340,12340,0
|
|
20240806,150600,151701010,12340,12340,12340,12340,0
|
|
20240806,150500,151701010,12340,12340,12340,12340,0
|
|
20240806,150400,151701010,12340,12340,12340,12340,5
|
|
20240806,150300,151639310,12340,12340,12340,12340,0
|
|
20240806,150200,151639310,12340,12340,12340,12340,0
|
|
20240806,150100,151639310,12340,12340,12340,12340,0
|
|
20240806,150000,151639310,12340,12330,12340,12330,51
|
|
20240806,145900,151010470,12340,12340,12340,12340,0
|
|
20240806,145800,151010470,12340,12340,12340,12340,0
|
|
20240806,145700,151010470,12340,12340,12340,12340,0
|
|
20240806,145600,151010470,12340,12340,12340,12340,0
|
|
20240806,145500,151010470,12340,12340,12340,12340,0
|
|
20240806,145400,151010470,12340,12340,12340,12340,0
|
|
20240806,145300,151010470,12340,12340,12340,12340,0
|
|
20240806,145200,151010470,12340,12340,12340,12340,0
|
|
20240806,145100,151010470,12340,12340,12340,12340,0
|
|
20240806,145000,151010470,12340,12340,12340,12340,0
|
|
20240806,144900,151010470,12340,12340,12340,12340,0
|
|
20240806,144800,151010470,12340,12340,12340,12340,0
|
|
20240806,144700,151010470,12340,12340,12340,12340,0
|
|
20240806,144600,151010470,12340,12340,12340,12340,0
|
|
20240806,144500,151010470,12340,12340,12340,12340,0
|
|
20240806,144400,151010470,12340,12340,12340,12340,0
|
|
20240806,144300,151010470,12340,12340,12340,12340,0
|
|
20240806,144200,151010470,12340,12340,12340,12340,0
|
|
20240806,144100,151010470,12340,12340,12340,12340,0
|
|
20240806,144000,151010470,12340,12340,12340,12340,0
|
|
20240806,143900,151010470,12340,12340,12340,12340,50
|
|
20240806,143800,150393470,12360,12360,12360,12360,0
|
|
20240806,143700,150393470,12360,12360,12360,12360,0
|
|
20240806,143600,150393470,12360,12360,12360,12360,0
|
|
20240806,143500,150393470,12360,12360,12360,12360,0
|
|
20240806,143400,150393470,12360,12360,12360,12360,0
|
|
20240806,143300,150393470,12360,12360,12360,12360,0
|
|
20240806,143200,150393470,12360,12360,12360,12360,0
|
|
20240806,143100,150393470,12360,12360,12360,12360,0
|
|
20240806,143000,150393470,12360,12360,12360,12360,0
|
|
20240806,142900,150393470,12360,12360,12360,12360,0
|
|
20240806,142800,150393470,12360,12360,12360,12360,0
|
|
20240806,142700,150393470,12360,12360,12360,12360,0
|
|
20240806,142600,150393470,12360,12360,12360,12360,0
|
|
20240806,142500,150393470,12360,12360,12360,12360,0
|
|
20240806,142400,150393470,12360,12360,12360,12360,0
|
|
20240806,142300,150393470,12360,12360,12360,12360,0
|
|
20240806,142200,150393470,12360,12360,12360,12360,0
|
|
20240806,142100,150393470,12360,12360,12360,12360,0
|
|
20240806,142000,150393470,12360,12320,12360,12250,763
|
|
20240806,141900,141040020,12320,12330,12330,12320,9
|
|
20240806,141800,140929130,12340,12340,12340,12340,1
|
|
20240806,141700,140916790,12360,12360,12360,12360,0
|
|
20240806,141600,140916790,12360,12360,12360,12360,0
|
|
20240806,141500,140916790,12360,12360,12360,12360,0
|
|
20240806,141400,140916790,12360,12360,12360,12360,0
|
|
20240806,141300,140916790,12360,12360,12360,12360,110
|
|
20240806,141200,139557190,12360,12360,12360,12360,0
|
|
20240806,141100,139557190,12360,12360,12360,12360,0
|
|
20240806,141000,139557190,12360,12360,12360,12360,0
|
|
20240806,140900,139557190,12360,12380,12380,12360,1452
|
|
20240806,140800,121600070,12400,12400,12400,12400,75
|
|
20240806,140700,120670070,12450,12450,12450,12450,0
|
|
20240806,140600,120670070,12450,12450,12450,12450,0
|
|
20240806,140500,120670070,12450,12440,12450,12440,77
|
|
20240806,140400,119711650,12400,12400,12400,12400,0
|
|
20240806,140300,119711650,12400,12400,12400,12400,0
|
|
20240806,140200,119711650,12400,12400,12400,12400,25
|
|
20240806,140100,119401650,12400,12400,12400,12400,5
|
|
20240806,140000,119339650,12450,12450,12450,12450,0
|
|
20240806,135900,119339650,12450,12450,12450,12450,1
|
|
20240806,135800,119327200,12450,12450,12450,12450,0
|
|
20240806,135700,119327200,12450,12450,12450,12450,0
|
|
20240806,135600,119327200,12450,12450,12450,12450,0
|
|
20240806,135500,119327200,12450,12450,12450,12450,0
|
|
20240806,135400,119327200,12450,12450,12450,12450,0
|
|
20240806,135300,119327200,12450,12450,12450,12450,4
|
|
20240806,135200,119277400,12450,12450,12450,12450,0
|
|
20240806,135100,119277400,12450,12450,12450,12450,0
|
|
20240806,135000,119277400,12450,12450,12450,12450,0
|
|
20240806,134900,119277400,12450,12450,12450,12450,0
|
|
20240806,134800,119277400,12450,12450,12450,12450,0
|
|
20240806,134700,119277400,12450,12450,12450,12450,0
|
|
20240806,134600,119277400,12450,12450,12450,12450,0
|
|
20240806,134500,119277400,12450,12450,12450,12450,0
|
|
20240806,134400,119277400,12450,12450,12450,12450,0
|
|
20240806,134300,119277400,12450,12450,12450,12450,0
|
|
20240806,134200,119277400,12450,12450,12450,12450,0
|
|
20240806,134100,119277400,12450,12450,12450,12450,0
|
|
20240806,134000,119277400,12450,12450,12450,12450,0
|
|
20240806,133900,119277400,12450,12450,12450,12450,0
|
|
20240806,133800,119277400,12450,12450,12450,12450,0
|
|
20240806,133700,119277400,12450,12450,12450,12450,0
|
|
20240806,133600,119277400,12450,12450,12450,12450,0
|
|
20240806,133500,119277400,12450,12450,12450,12450,0
|
|
20240806,133400,119277400,12450,12450,12450,12450,0
|
|
20240806,133300,119277400,12450,12450,12450,12450,0
|
|
20240806,133200,119277400,12450,12450,12450,12450,0
|
|
20240806,133100,119277400,12450,12450,12450,12450,0
|
|
20240806,133000,119277400,12450,12450,12450,12450,0
|
|
20240806,132900,119277400,12450,12450,12450,12450,80
|
|
20240806,132800,118281400,12450,12450,12450,12450,0
|
|
20240806,132700,118281400,12450,12450,12450,12450,60
|
|
20240806,132600,117534400,12480,12480,12480,12480,0
|
|
20240806,132500,117534400,12480,12480,12480,12480,0
|
|
20240806,132400,117534400,12480,12480,12480,12480,0
|
|
20240806,132300,117534400,12480,12480,12480,12480,0
|
|
20240806,132200,117534400,12480,12480,12480,12480,1
|
|
20240806,132100,117521920,12450,12450,12450,12450,0
|
|
20240806,132000,117521920,12450,12450,12450,12450,0
|
|
20240806,131900,117521920,12450,12450,12450,12450,0
|
|
20240806,131800,117521920,12450,12450,12450,12450,0
|
|
20240806,131700,117521920,12450,12450,12450,12450,0
|
|
20240806,131600,117521920,12450,12450,12450,12450,0
|
|
20240806,131500,117521920,12450,12450,12450,12450,0
|
|
20240806,131400,117521920,12450,12450,12450,12450,0
|
|
20240806,131300,117521920,12450,12450,12450,12450,0
|
|
20240806,131200,117521920,12450,12450,12450,12450,0
|
|
20240806,131100,117521920,12450,12450,12450,12450,0
|
|
20240806,131000,117521920,12450,12450,12450,12450,0
|
|
20240806,130900,117521920,12450,12450,12450,12450,0
|
|
20240806,130800,117521920,12450,12450,12450,12450,0
|
|
20240806,130700,117521920,12450,12450,12450,12450,0
|
|
20240806,130600,117521920,12450,12450,12450,12450,0
|
|
20240806,130500,117521920,12450,12450,12450,12450,0
|
|
20240806,130400,117521920,12450,12450,12450,12450,8
|
|
20240806,130300,117422320,12450,12450,12450,12450,0
|
|
20240806,130200,117422320,12450,12450,12450,12450,134
|
|
20240806,130100,115754020,12450,12450,12450,12450,298
|
|
20240806,130000,112043920,12450,12450,12450,12450,0
|
|
20240806,125900,112043920,12450,12450,12450,12450,0
|
|
20240806,125800,112043920,12450,12450,12450,12450,0
|
|
20240806,125700,112043920,12450,12450,12450,12450,0
|
|
20240806,125600,112043920,12450,12460,12460,12450,2
|
|
20240806,125500,112019010,12490,12490,12490,12490,1
|
|
20240806,125400,112006520,12480,12480,12480,12480,2
|
|
20240806,125300,111981560,12310,12310,12310,12310,0
|
|
20240806,125200,111981560,12310,12310,12310,12310,0
|
|
20240806,125100,111981560,12310,12310,12310,12310,1
|
|
20240806,125000,111969250,12480,12410,12480,12410,8
|
|
20240806,124900,111869480,12410,12410,12410,12410,1
|
|
20240806,124800,111857070,12400,12280,12400,12280,1318
|
|
20240806,124700,95531260,12280,12280,12280,12280,4
|
|
20240806,124600,95482140,12280,12280,12280,12280,0
|
|
20240806,124500,95482140,12280,12280,12280,12280,150
|
|
20240806,124400,93640140,12280,12280,12280,12280,0
|
|
20240806,124300,93640140,12280,12280,12280,12280,0
|
|
20240806,124200,93640140,12280,12280,12280,12280,0
|
|
20240806,124100,93640140,12280,12280,12280,12280,0
|
|
20240806,124000,93640140,12280,12280,12280,12280,0
|
|
20240806,123900,93640140,12280,12280,12280,12280,5
|
|
20240806,123800,93578740,12280,12280,12280,12280,0
|
|
20240806,123700,93578740,12280,12280,12280,12280,3
|
|
20240806,123600,93541900,12280,12280,12280,12280,0
|
|
20240806,123500,93541900,12280,12280,12280,12280,0
|
|
20240806,123400,93541900,12280,12280,12280,12280,0
|
|
20240806,123300,93541900,12280,12270,12280,12270,300
|
|
20240806,123200,89859370,12270,12270,12270,12270,0
|
|
20240806,123100,89859370,12270,12270,12270,12270,2
|
|
20240806,123000,89834830,12250,12250,12250,12250,0
|
|
20240806,122900,89834830,12250,12250,12250,12250,0
|
|
20240806,122800,89834830,12250,12250,12250,12250,0
|
|
20240806,122700,89834830,12250,12250,12250,12250,0
|
|
20240806,122600,89834830,12250,12250,12250,12250,0
|
|
20240806,122500,89834830,12250,12250,12250,12250,0
|
|
20240806,122400,89834830,12250,12250,12250,12250,0
|
|
20240806,122300,89834830,12250,12250,12250,12250,111
|
|
20240806,122200,88475080,12250,12250,12250,12250,0
|
|
20240806,122100,88475080,12250,12250,12250,12250,899
|
|
20240806,122000,77462330,12250,12250,12250,12250,0
|
|
20240806,121900,77462330,12250,12250,12250,12250,0
|
|
20240806,121800,77462330,12250,12250,12250,12250,0
|
|
20240806,121700,77462330,12250,12250,12250,12250,0
|
|
20240806,121600,77462330,12250,12250,12250,12250,0
|
|
20240806,121500,77462330,12250,12250,12250,12250,1
|
|
20240806,121400,77450080,12200,12200,12200,12200,0
|
|
20240806,121300,77450080,12200,12200,12200,12200,200
|
|
20240806,121200,75010080,12250,12250,12250,12250,50
|
|
20240806,121100,74397580,12250,12250,12250,12250,0
|
|
20240806,121000,74397580,12250,12250,12250,12250,0
|
|
20240806,120900,74397580,12250,12250,12250,12250,0
|
|
20240806,120800,74397580,12250,12250,12250,12250,20
|
|
20240806,120700,74152580,12250,12250,12250,12250,0
|
|
20240806,120600,74152580,12250,12250,12250,12250,0
|
|
20240806,120500,74152580,12250,12250,12250,12250,0
|
|
20240806,120400,74152580,12250,12250,12250,12250,0
|
|
20240806,120300,74152580,12250,12250,12250,12250,0
|
|
20240806,120200,74152580,12250,12250,12250,12250,0
|
|
20240806,120100,74152580,12250,12250,12250,12250,0
|
|
20240806,120000,74152580,12250,12250,12250,12250,0
|
|
20240806,115900,74152580,12250,12250,12250,12250,0
|
|
20240806,115800,74152580,12250,12250,12250,12250,0
|
|
20240806,115700,74152580,12250,12250,12250,12250,0
|
|
20240806,115600,74152580,12250,12250,12250,12250,0
|
|
20240806,115500,74152580,12250,12250,12250,12250,0
|
|
20240806,115400,74152580,12250,12250,12250,12250,0
|
|
20240806,115300,74152580,12250,12250,12250,12250,0
|
|
20240806,115200,74152580,12250,12250,12250,12250,0
|
|
20240806,115100,74152580,12250,12250,12250,12250,0
|
|
20240806,115000,74152580,12250,12250,12250,12250,0
|
|
20240806,114900,74152580,12250,12250,12250,12250,0
|
|
20240806,114800,74152580,12250,12250,12250,12250,0
|
|
20240806,114700,74152580,12250,12250,12250,12250,0
|
|
20240806,114600,74152580,12250,12250,12250,12250,0
|
|
20240806,114500,74152580,12250,12250,12250,12250,0
|
|
20240806,114400,74152580,12250,12250,12250,12250,0
|
|
20240806,114300,74152580,12250,12250,12250,12250,0
|
|
20240806,114200,74152580,12250,12250,12250,12250,20
|
|
20240806,114100,73907580,12250,12250,12250,12250,0
|
|
20240806,114000,73907580,12250,12250,12250,12250,0
|
|
20240806,113900,73907580,12250,12250,12250,12250,0
|
|
20240806,113800,73907580,12250,12250,12250,12250,0
|
|
20240806,113700,73907580,12250,12250,12250,12250,0
|
|
20240806,113600,73907580,12250,12250,12250,12250,0
|
|
20240806,113500,73907580,12250,12250,12250,12250,0
|
|
20240806,113400,73907580,12250,12250,12250,12250,0
|
|
20240806,113300,73907580,12250,12250,12250,12250,0
|
|
20240806,113200,73907580,12250,12250,12250,12250,0
|
|
20240806,113100,73907580,12250,12250,12250,12250,0
|
|
20240806,113000,73907580,12250,12250,12250,12250,0
|
|
20240806,112900,73907580,12250,12250,12250,12250,1
|
|
20240806,112800,73895330,12240,12240,12240,12240,10
|
|
20240806,112700,73772930,12200,12200,12200,12200,0
|
|
20240806,112600,73772930,12200,12200,12200,12200,0
|
|
20240806,112500,73772930,12200,12200,12200,12200,50
|
|
20240806,112400,73162930,12240,12240,12240,12240,6
|
|
20240806,112300,73089490,12240,12240,12240,12240,202
|
|
20240806,112200,70617010,12240,12240,12240,12240,0
|
|
20240806,112100,70617010,12240,12240,12240,12240,0
|
|
20240806,112000,70617010,12240,12240,12240,12240,0
|
|
20240806,111900,70617010,12240,12240,12240,12240,0
|
|
20240806,111800,70617010,12240,12240,12240,12240,0
|
|
20240806,111700,70617010,12240,12240,12240,12240,38
|
|
20240806,111600,70151890,12240,12240,12240,12240,0
|
|
20240806,111500,70151890,12240,12240,12240,12240,4
|
|
20240806,111400,70102930,12250,12250,12250,12250,0
|
|
20240806,111300,70102930,12250,12250,12250,12250,0
|
|
20240806,111200,70102930,12250,12250,12250,12250,0
|
|
20240806,111100,70102930,12250,12250,12250,12250,0
|
|
20240806,111000,70102930,12250,12250,12250,12250,0
|
|
20240806,110900,70102930,12250,12250,12250,12250,0
|
|
20240806,110800,70102930,12250,12270,12270,12250,280
|
|
20240806,110700,66669930,12280,12280,12280,12280,0
|
|
20240806,110600,66669930,12280,12280,12280,12280,17
|
|
20240806,110500,66461170,12280,12280,12280,12280,0
|
|
20240806,110400,66461170,12280,12280,12280,12280,0
|
|
20240806,110300,66461170,12280,12280,12280,12280,0
|
|
20240806,110200,66461170,12280,12280,12280,12280,0
|
|
20240806,110100,66461170,12280,12280,12280,12280,0
|
|
20240806,110000,66461170,12280,12280,12280,12280,0
|
|
20240806,105900,66461170,12280,12270,12280,12270,116
|
|
20240806,105800,65037050,12280,12280,12280,12280,0
|
|
20240806,105700,65037050,12280,12280,12280,12280,0
|
|
20240806,105600,65037050,12280,12280,12280,12280,10
|
|
20240806,105500,64914250,12280,12280,12280,12280,0
|
|
20240806,105400,64914250,12280,12280,12280,12280,0
|
|
20240806,105300,64914250,12280,12270,12280,12270,167
|
|
20240806,105200,62864080,12270,12260,12270,12260,41
|
|
20240806,105100,62361240,12350,12350,12350,12350,0
|
|
20240806,105000,62361240,12350,12350,12350,12350,0
|
|
20240806,104900,62361240,12350,12350,12350,12350,0
|
|
20240806,104800,62361240,12350,12350,12350,12350,0
|
|
20240806,104700,62361240,12350,12350,12350,12350,0
|
|
20240806,104600,62361240,12350,12350,12350,12350,0
|
|
20240806,104500,62361240,12350,12350,12350,12350,0
|
|
20240806,104400,62361240,12350,12350,12350,12350,0
|
|
20240806,104300,62361240,12350,12350,12350,12350,0
|
|
20240806,104200,62361240,12350,12350,12350,12350,0
|
|
20240806,104100,62361240,12350,12350,12350,12350,0
|
|
20240806,104000,62361240,12350,12170,12350,12170,28
|
|
20240806,103900,62019610,12200,12200,12200,12200,0
|
|
20240806,103800,62019610,12200,12200,12200,12200,577
|
|
20240806,103700,54980210,12200,12200,12200,12200,0
|
|
20240806,103600,54980210,12200,12350,12350,12200,302
|
|
20240806,103500,51291460,12200,12200,12200,12200,0
|
|
20240806,103400,51291460,12200,12200,12200,12200,0
|
|
20240806,103300,51291460,12200,12210,12210,12200,100
|
|
20240806,103200,50071420,12200,12200,12200,12200,0
|
|
20240806,103100,50071420,12200,12200,12200,12200,0
|
|
20240806,103000,50071420,12200,12200,12200,12200,0
|
|
20240806,102900,50071420,12200,12200,12200,12200,0
|
|
20240806,102800,50071420,12200,12210,12210,12200,500
|
|
20240806,102700,43967860,12210,12210,12210,12210,0
|
|
20240806,102600,43967860,12210,12210,12210,12210,10
|
|
20240806,102500,43845760,12200,12200,12200,12200,0
|
|
20240806,102400,43845760,12200,12200,12200,12200,0
|
|
20240806,102300,43845760,12200,12200,12200,12200,0
|
|
20240806,102200,43845760,12200,12240,12240,12200,100
|
|
20240806,102100,42624570,12230,12230,12230,12230,0
|
|
20240806,102000,42624570,12230,12250,12250,12230,8
|
|
20240806,101900,42526690,12200,12200,12200,12200,0
|
|
20240806,101800,42526690,12200,12200,12200,12200,0
|
|
20240806,101700,42526690,12200,12210,12210,12200,1000
|
|
20240806,101600,30326490,12350,12250,12350,12250,10
|
|
20240806,101500,30203450,12200,12250,12250,12200,703
|
|
20240806,101400,21612560,12250,12250,12250,12250,0
|
|
20240806,101300,21612560,12250,12310,12310,12250,37
|
|
20240806,101200,21158140,12310,12340,12340,12310,100
|
|
20240806,101100,19926360,12320,12320,12320,12320,0
|
|
20240806,101000,19926360,12320,12320,12320,12320,0
|
|
20240806,100900,19926360,12320,12320,12320,12320,0
|
|
20240806,100800,19926360,12320,12320,12320,12320,0
|
|
20240806,100700,19926360,12320,12320,12320,12320,0
|
|
20240806,100600,19926360,12320,12320,12320,12320,0
|
|
20240806,100500,19926360,12320,12320,12320,12320,0
|
|
20240806,100400,19926360,12320,12320,12320,12320,0
|
|
20240806,100300,19926360,12320,12320,12320,12320,0
|
|
20240806,100200,19926360,12320,12320,12320,12320,0
|
|
20240806,100100,19926360,12320,12320,12320,12320,0
|
|
20240806,100000,19926360,12320,12320,12320,12320,0
|
|
20240806,095900,19926360,12320,12320,12320,12320,0
|
|
20240806,095800,19926360,12320,12320,12320,12320,0
|
|
20240806,095700,19926360,12320,12320,12320,12320,0
|
|
20240806,095600,19926360,12320,12320,12320,12320,2
|
|
20240806,095500,19901720,12400,12400,12400,12400,0
|
|
20240806,095400,19901720,12400,12400,12400,12400,0
|
|
20240806,095300,19901720,12400,12400,12400,12400,0
|
|
20240806,095200,19901720,12400,12400,12400,12400,0
|
|
20240806,095100,19901720,12400,12400,12400,12400,0
|
|
20240806,095000,19901720,12400,12400,12400,12400,0
|
|
20240806,094900,19901720,12400,12400,12400,12400,49
|
|
20240806,094800,19294120,12400,12400,12400,12400,0
|
|
20240806,094700,19294120,12400,12400,12400,12400,74
|
|
20240806,094600,18376520,12490,12490,12490,12490,0
|
|
20240806,094500,18376520,12490,12490,12490,12490,0
|
|
20240806,094400,18376520,12490,12490,12490,12490,32
|
|
20240806,094300,17976840,12490,12490,12490,12490,0
|
|
20240806,094200,17976840,12490,12490,12490,12490,0
|
|
20240806,094100,17976840,12490,12490,12490,12490,0
|
|
20240806,094000,17976840,12490,12490,12490,12490,0
|
|
20240806,093900,17976840,12490,12470,12490,12470,39
|
|
20240806,093800,17490150,12510,12510,12510,12510,0
|
|
20240806,093700,17490150,12510,12510,12510,12510,0
|
|
20240806,093600,17490150,12510,12510,12510,12510,1
|
|
20240806,093500,17477640,12300,12300,12300,12300,1
|
|
20240806,093400,17465340,12300,12320,12320,12300,140
|
|
20240806,093300,15743040,12330,12330,12330,12330,10
|
|
20240806,093200,15619740,12550,12550,12550,12550,14
|
|
20240806,093100,15444040,12130,12510,12510,12130,400
|
|
20240806,093000,10572110,12600,12600,12600,12600,0
|
|
20240806,092900,10572110,12600,12600,12600,12600,0
|
|
20240806,092800,10572110,12600,12600,12600,12600,1
|
|
20240806,092700,10559510,12590,12590,12590,12590,0
|
|
20240806,092600,10559510,12590,12590,12590,12590,50
|
|
20240806,092500,9930010,12610,12610,12610,12610,0
|
|
20240806,092400,9930010,12610,12610,12610,12610,1
|
|
20240806,092300,9917400,12100,12100,12100,12100,0
|
|
20240806,092200,9917400,12100,12100,12100,12100,0
|
|
20240806,092100,9917400,12100,12100,12100,12100,0
|
|
20240806,092000,9917400,12100,12590,12590,12100,500
|
|
20240806,091900,3807430,12610,12610,12610,12610,0
|
|
20240806,091800,3807430,12610,12610,12610,12610,0
|
|
20240806,091700,3807430,12610,12610,12610,12610,0
|
|
20240806,091600,3807430,12610,12610,12610,12610,0
|
|
20240806,091500,3807430,12610,12610,12610,12610,40
|
|
20240806,091400,3303030,12610,12610,12610,12610,0
|
|
20240806,091300,3303030,12610,12610,12610,12610,0
|
|
20240806,091200,3303030,12610,12610,12610,12610,0
|
|
20240806,091100,3303030,12610,12610,12610,12610,0
|
|
20240806,091000,3303030,12610,12610,12610,12610,0
|
|
20240806,090900,3303030,12610,12600,12610,12590,53
|
|
20240806,090800,2635520,12590,12600,12600,12590,53
|
|
20240806,090700,1968220,12610,12610,12610,12610,3
|
|
20240806,090600,1930390,12630,12630,12630,12630,0
|
|
20240806,090500,1930390,12630,12630,12630,12630,0
|
|
20240806,090400,1930390,12630,12610,12630,12610,70
|
|
20240806,090300,1047030,12610,12610,12610,12610,63
|
|
20240806,090200,252600,12630,12630,12630,12630,0
|
|
20240806,090100,252600,12630,12630,12630,12630,0
|
|
20240806,090000,252600,12630,12630,12630,12630,20
|