697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,203400,104799150,5430,5430,5430,5430,146
|
|
20240806,203300,104799150,5430,5430,5430,5430,0
|
|
20240806,203200,104799150,5430,5430,5430,5430,0
|
|
20240806,203100,104799150,5430,5430,5430,5430,0
|
|
20240806,203000,104799150,5430,5430,5430,5430,0
|
|
20240806,202900,104799150,5430,5430,5430,5430,0
|
|
20240806,202800,104799150,5430,5430,5430,5430,0
|
|
20240806,202700,104799150,5430,5430,5430,5430,0
|
|
20240806,202600,104799150,5430,5430,5430,5430,0
|
|
20240806,202500,104799150,5430,5430,5430,5430,0
|
|
20240806,202400,104799150,5430,5430,5430,5430,0
|
|
20240806,202300,104799150,5430,5430,5430,5430,0
|
|
20240806,202200,104799150,5430,5430,5430,5430,0
|
|
20240806,202100,104799150,5430,5430,5430,5430,0
|
|
20240806,202000,104799150,5430,5430,5430,5430,0
|
|
20240806,201900,104799150,5430,5430,5430,5430,0
|
|
20240806,201800,104799150,5430,5430,5430,5430,0
|
|
20240806,201700,104799150,5430,5430,5430,5430,0
|
|
20240806,201600,104799150,5430,5430,5430,5430,0
|
|
20240806,201500,104799150,5430,5430,5430,5430,0
|
|
20240806,201400,104799150,5430,5430,5430,5430,0
|
|
20240806,201300,104799150,5430,5430,5430,5430,0
|
|
20240806,201200,104799150,5430,5430,5430,5430,0
|
|
20240806,201100,104799150,5430,5430,5430,5430,0
|
|
20240806,201000,104799150,5430,5430,5430,5430,0
|
|
20240806,200900,104799150,5430,5430,5430,5430,0
|
|
20240806,200800,104799150,5430,5430,5430,5430,0
|
|
20240806,200700,104799150,5430,5430,5430,5430,0
|
|
20240806,200600,104799150,5430,5430,5430,5430,0
|
|
20240806,200500,104799150,5430,5430,5430,5430,0
|
|
20240806,200400,104799150,5430,5430,5430,5430,146
|
|
20240806,200300,104799150,5430,5430,5430,5430,0
|
|
20240806,200200,104799150,5430,5430,5430,5430,0
|
|
20240806,200100,104799150,5430,5430,5430,5430,0
|
|
20240806,200000,104799150,5430,5430,5430,5430,0
|
|
20240806,195900,104799150,5430,5430,5430,5430,0
|
|
20240806,195800,104799150,5430,5430,5430,5430,0
|
|
20240806,195700,104799150,5430,5430,5430,5430,0
|
|
20240806,195600,104799150,5430,5430,5430,5430,0
|
|
20240806,195500,104799150,5430,5430,5430,5430,0
|
|
20240806,195400,104799150,5430,5430,5430,5430,0
|
|
20240806,195300,104799150,5430,5430,5430,5430,0
|
|
20240806,195200,104799150,5430,5430,5430,5430,0
|
|
20240806,195100,104799150,5430,5430,5430,5430,0
|
|
20240806,195000,104799150,5430,5430,5430,5430,0
|
|
20240806,194900,104799150,5430,5430,5430,5430,0
|
|
20240806,194800,104799150,5430,5430,5430,5430,0
|
|
20240806,194700,104799150,5430,5430,5430,5430,0
|
|
20240806,194600,104799150,5430,5430,5430,5430,0
|
|
20240806,194500,104799150,5430,5430,5430,5430,0
|
|
20240806,194400,104799150,5430,5430,5430,5430,0
|
|
20240806,194300,104799150,5430,5430,5430,5430,0
|
|
20240806,194200,104799150,5430,5430,5430,5430,0
|
|
20240806,194100,104799150,5430,5430,5430,5430,0
|
|
20240806,194000,104799150,5430,5430,5430,5430,0
|
|
20240806,193900,104799150,5430,5430,5430,5430,0
|
|
20240806,193800,104799150,5430,5430,5430,5430,0
|
|
20240806,193700,104799150,5430,5430,5430,5430,0
|
|
20240806,193600,104799150,5430,5430,5430,5430,0
|
|
20240806,193500,104799150,5430,5430,5430,5430,0
|
|
20240806,193400,104799150,5430,5430,5430,5430,146
|
|
20240806,193300,104799150,5430,5430,5430,5430,0
|
|
20240806,193200,104799150,5430,5430,5430,5430,0
|
|
20240806,193100,104799150,5430,5430,5430,5430,0
|
|
20240806,193000,104799150,5430,5430,5430,5430,0
|
|
20240806,192900,104799150,5430,5430,5430,5430,0
|
|
20240806,192800,104799150,5430,5430,5430,5430,0
|
|
20240806,192700,104799150,5430,5430,5430,5430,0
|
|
20240806,192600,104799150,5430,5430,5430,5430,0
|
|
20240806,192500,104799150,5430,5430,5430,5430,0
|
|
20240806,192400,104799150,5430,5430,5430,5430,0
|
|
20240806,192300,104799150,5430,5430,5430,5430,0
|
|
20240806,192200,104799150,5430,5430,5430,5430,0
|
|
20240806,192100,104799150,5430,5430,5430,5430,0
|
|
20240806,192000,104799150,5430,5430,5430,5430,0
|
|
20240806,191900,104799150,5430,5430,5430,5430,0
|
|
20240806,191800,104799150,5430,5430,5430,5430,0
|
|
20240806,191700,104799150,5430,5430,5430,5430,0
|
|
20240806,191600,104799150,5430,5430,5430,5430,0
|
|
20240806,191500,104799150,5430,5430,5430,5430,0
|
|
20240806,191400,104799150,5430,5430,5430,5430,0
|
|
20240806,191300,104799150,5430,5430,5430,5430,0
|
|
20240806,191200,104799150,5430,5430,5430,5430,0
|
|
20240806,191100,104799150,5430,5430,5430,5430,0
|
|
20240806,191000,104799150,5430,5430,5430,5430,0
|
|
20240806,190900,104799150,5430,5430,5430,5430,0
|
|
20240806,190800,104799150,5430,5430,5430,5430,0
|
|
20240806,190700,104799150,5430,5430,5430,5430,0
|
|
20240806,190600,104799150,5430,5430,5430,5430,0
|
|
20240806,190500,104799150,5430,5430,5430,5430,0
|
|
20240806,190400,104799150,5430,5430,5430,5430,146
|
|
20240806,190300,104799150,5430,5430,5430,5430,0
|
|
20240806,190200,104799150,5430,5430,5430,5430,0
|
|
20240806,190100,104799150,5430,5430,5430,5430,0
|
|
20240806,190000,104799150,5430,5430,5430,5430,0
|
|
20240806,185900,104799150,5430,5430,5430,5430,0
|
|
20240806,185800,104799150,5430,5430,5430,5430,0
|
|
20240806,185700,104799150,5430,5430,5430,5430,0
|
|
20240806,185600,104799150,5430,5430,5430,5430,0
|
|
20240806,185500,104799150,5430,5430,5430,5430,0
|
|
20240806,185400,104799150,5430,5430,5430,5430,0
|
|
20240806,185300,104799150,5430,5430,5430,5430,0
|
|
20240806,185200,104799150,5430,5430,5430,5430,0
|
|
20240806,185100,104799150,5430,5430,5430,5430,0
|
|
20240806,185000,104799150,5430,5430,5430,5430,0
|
|
20240806,184900,104799150,5430,5430,5430,5430,0
|
|
20240806,184800,104799150,5430,5430,5430,5430,0
|
|
20240806,184700,104799150,5430,5430,5430,5430,0
|
|
20240806,184600,104799150,5430,5430,5430,5430,0
|
|
20240806,184500,104799150,5430,5430,5430,5430,0
|
|
20240806,184400,104799150,5430,5430,5430,5430,0
|
|
20240806,184300,104799150,5430,5430,5430,5430,0
|
|
20240806,184200,104799150,5430,5430,5430,5430,0
|
|
20240806,184100,104799150,5430,5430,5430,5430,0
|
|
20240806,184000,104799150,5430,5430,5430,5430,0
|
|
20240806,183900,104799150,5430,5430,5430,5430,0
|
|
20240806,183800,104799150,5430,5430,5430,5430,0
|
|
20240806,183700,104799150,5430,5430,5430,5430,0
|
|
20240806,183600,104799150,5430,5430,5430,5430,0
|
|
20240806,183500,104799150,5430,5430,5430,5430,0
|
|
20240806,183400,104799150,5430,5430,5430,5430,146
|
|
20240806,183300,104799150,5430,5430,5430,5430,0
|
|
20240806,183200,104799150,5430,5430,5430,5430,0
|
|
20240806,183100,104799150,5430,5430,5430,5430,0
|
|
20240806,183000,104799150,5430,5430,5430,5430,0
|
|
20240806,182900,104799150,5430,5430,5430,5430,0
|
|
20240806,182800,104799150,5430,5430,5430,5430,0
|
|
20240806,182700,104799150,5430,5430,5430,5430,0
|
|
20240806,182600,104799150,5430,5430,5430,5430,0
|
|
20240806,182500,104799150,5430,5430,5430,5430,0
|
|
20240806,182400,104799150,5430,5430,5430,5430,0
|
|
20240806,182300,104799150,5430,5430,5430,5430,0
|
|
20240806,182200,104799150,5430,5430,5430,5430,0
|
|
20240806,182100,104799150,5430,5430,5430,5430,0
|
|
20240806,182000,104799150,5430,5430,5430,5430,0
|
|
20240806,181900,104799150,5430,5430,5430,5430,0
|
|
20240806,181800,104799150,5430,5430,5430,5430,0
|
|
20240806,181700,104799150,5430,5430,5430,5430,0
|
|
20240806,181600,104799150,5430,5430,5430,5430,0
|
|
20240806,181500,104799150,5430,5430,5430,5430,0
|
|
20240806,181400,104799150,5430,5430,5430,5430,0
|
|
20240806,181300,104799150,5430,5430,5430,5430,0
|
|
20240806,181200,104799150,5430,5430,5430,5430,0
|
|
20240806,181100,104799150,5430,5430,5430,5430,0
|
|
20240806,181000,104799150,5430,5430,5430,5430,0
|
|
20240806,180900,104799150,5430,5430,5430,5430,0
|
|
20240806,180800,104799150,5430,5430,5430,5430,0
|
|
20240806,180700,104799150,5430,5430,5430,5430,0
|
|
20240806,180600,104799150,5430,5430,5430,5430,0
|
|
20240806,180500,104799150,5430,5430,5430,5430,0
|
|
20240806,180400,104799150,5430,5430,5430,5430,146
|
|
20240806,180300,104799150,5430,5430,5430,5430,0
|
|
20240806,180200,104799150,5430,5430,5430,5430,0
|
|
20240806,180100,104799150,5430,5430,5430,5430,0
|
|
20240806,180000,104799150,5430,5430,5430,5430,0
|
|
20240806,175900,104799150,5430,5430,5430,5430,0
|
|
20240806,175800,104799150,5430,5430,5430,5430,0
|
|
20240806,175700,104799150,5430,5430,5430,5430,0
|
|
20240806,175600,104799150,5430,5430,5430,5430,0
|
|
20240806,175500,104799150,5430,5430,5430,5430,0
|
|
20240806,175400,104799150,5430,5430,5430,5430,0
|
|
20240806,175300,104799150,5430,5430,5430,5430,0
|
|
20240806,175200,104799150,5430,5430,5430,5430,0
|
|
20240806,175100,104799150,5430,5430,5430,5430,0
|
|
20240806,175000,104799150,5430,5430,5430,5430,0
|
|
20240806,174900,104799150,5430,5430,5430,5430,0
|
|
20240806,174800,104799150,5430,5430,5430,5430,0
|
|
20240806,174700,104799150,5430,5430,5430,5430,0
|
|
20240806,174600,104799150,5430,5430,5430,5430,0
|
|
20240806,174500,104799150,5430,5430,5430,5430,0
|
|
20240806,174400,104799150,5430,5430,5430,5430,0
|
|
20240806,174300,104799150,5430,5430,5430,5430,0
|
|
20240806,174200,104799150,5430,5430,5430,5430,0
|
|
20240806,174100,104799150,5430,5430,5430,5430,0
|
|
20240806,174000,104799150,5430,5430,5430,5430,0
|
|
20240806,173900,104799150,5430,5430,5430,5430,0
|
|
20240806,173800,104799150,5430,5430,5430,5430,0
|
|
20240806,173700,104799150,5430,5430,5430,5430,0
|
|
20240806,173600,104799150,5430,5430,5430,5430,0
|
|
20240806,173500,104799150,5430,5430,5430,5430,0
|
|
20240806,173400,104799150,5430,5430,5430,5430,146
|
|
20240806,173300,104799150,5430,5430,5430,5430,0
|
|
20240806,173200,104799150,5430,5430,5430,5430,0
|
|
20240806,173100,104799150,5430,5430,5430,5430,0
|
|
20240806,173000,104799150,5430,5430,5430,5430,0
|
|
20240806,172900,104799150,5430,5430,5430,5430,0
|
|
20240806,172800,104799150,5430,5430,5430,5430,0
|
|
20240806,172700,104799150,5430,5430,5430,5430,0
|
|
20240806,172600,104799150,5430,5430,5430,5430,0
|
|
20240806,172500,104799150,5430,5430,5430,5430,0
|
|
20240806,172400,104799150,5430,5430,5430,5430,0
|
|
20240806,172300,104799150,5430,5430,5430,5430,0
|
|
20240806,172200,104799150,5430,5430,5430,5430,0
|
|
20240806,172100,104799150,5430,5430,5430,5430,0
|
|
20240806,172000,104799150,5430,5430,5430,5430,0
|
|
20240806,171900,104799150,5430,5430,5430,5430,0
|
|
20240806,171800,104799150,5430,5430,5430,5430,0
|
|
20240806,171700,104799150,5430,5430,5430,5430,0
|
|
20240806,171600,104799150,5430,5430,5430,5430,0
|
|
20240806,171500,104799150,5430,5430,5430,5430,0
|
|
20240806,171400,104799150,5430,5430,5430,5430,0
|
|
20240806,171300,104799150,5430,5430,5430,5430,0
|
|
20240806,171200,104799150,5430,5430,5430,5430,0
|
|
20240806,171100,104799150,5430,5430,5430,5430,0
|
|
20240806,171000,104799150,5430,5430,5430,5430,0
|
|
20240806,170900,104799150,5430,5430,5430,5430,0
|
|
20240806,170800,104799150,5430,5430,5430,5430,0
|
|
20240806,170700,104799150,5430,5430,5430,5430,0
|
|
20240806,170600,104799150,5430,5430,5430,5430,0
|
|
20240806,170500,104799150,5430,5430,5430,5430,0
|
|
20240806,170400,104799150,5430,5430,5430,5430,146
|
|
20240806,170300,104799150,5430,5430,5430,5430,0
|
|
20240806,170200,104799150,5430,5430,5430,5430,0
|
|
20240806,170100,104799150,5430,5430,5430,5430,0
|
|
20240806,170000,104799150,5430,5430,5430,5430,0
|
|
20240806,165900,104799150,5430,5430,5430,5430,0
|
|
20240806,165800,104799150,5430,5430,5430,5430,0
|
|
20240806,165700,104799150,5430,5430,5430,5430,0
|
|
20240806,165600,104799150,5430,5430,5430,5430,0
|
|
20240806,165500,104799150,5430,5430,5430,5430,0
|
|
20240806,165400,104799150,5430,5430,5430,5430,0
|
|
20240806,165300,104799150,5430,5430,5430,5430,0
|
|
20240806,165200,104799150,5430,5430,5430,5430,0
|
|
20240806,165100,104799150,5430,5430,5430,5430,0
|
|
20240806,165000,104799150,5430,5430,5430,5430,0
|
|
20240806,164900,104799150,5430,5430,5430,5430,0
|
|
20240806,164800,104799150,5430,5430,5430,5430,0
|
|
20240806,164700,104799150,5430,5430,5430,5430,0
|
|
20240806,164600,104799150,5430,5430,5430,5430,0
|
|
20240806,164500,104799150,5430,5430,5430,5430,0
|
|
20240806,164400,104799150,5430,5430,5430,5430,0
|
|
20240806,164300,104799150,5430,5430,5430,5430,0
|
|
20240806,164200,104799150,5430,5430,5430,5430,0
|
|
20240806,164100,104799150,5430,5430,5430,5430,0
|
|
20240806,164000,104799150,5430,5430,5430,5430,0
|
|
20240806,163900,104799150,5430,5430,5430,5430,0
|
|
20240806,163800,104799150,5430,5430,5430,5430,0
|
|
20240806,163700,104799150,5430,5430,5430,5430,0
|
|
20240806,163600,104799150,5430,5430,5430,5430,0
|
|
20240806,163500,104799150,5430,5430,5430,5430,0
|
|
20240806,163400,104799150,5430,5430,5430,5430,146
|
|
20240806,163300,104799150,5430,5430,5430,5430,0
|
|
20240806,163200,104799150,5430,5430,5430,5430,0
|
|
20240806,163100,104799150,5430,5430,5430,5430,0
|
|
20240806,163000,104799150,5430,5430,5430,5430,0
|
|
20240806,162900,104799150,5430,5430,5430,5430,0
|
|
20240806,162800,104799150,5430,5430,5430,5430,0
|
|
20240806,162700,104799150,5430,5430,5430,5430,0
|
|
20240806,162600,104799150,5430,5430,5430,5430,0
|
|
20240806,162500,104799150,5430,5430,5430,5430,0
|
|
20240806,162400,104799150,5430,5430,5430,5430,0
|
|
20240806,162300,104799150,5430,5430,5430,5430,0
|
|
20240806,162200,104799150,5430,5430,5430,5430,0
|
|
20240806,162100,104799150,5430,5430,5430,5430,0
|
|
20240806,162000,104799150,5430,5430,5430,5430,0
|
|
20240806,161900,104799150,5430,5430,5430,5430,0
|
|
20240806,161800,104799150,5430,5430,5430,5430,0
|
|
20240806,161700,104799150,5430,5430,5430,5430,0
|
|
20240806,161600,104799150,5430,5430,5430,5430,0
|
|
20240806,161500,104799150,5430,5430,5430,5430,0
|
|
20240806,161400,104799150,5430,5430,5430,5430,0
|
|
20240806,161300,104799150,5430,5430,5430,5430,0
|
|
20240806,161200,104799150,5430,5430,5430,5430,0
|
|
20240806,161100,104799150,5430,5430,5430,5430,0
|
|
20240806,161000,104799150,5430,5430,5430,5430,0
|
|
20240806,160900,104799150,5430,5430,5430,5430,0
|
|
20240806,160800,104799150,5430,5430,5430,5430,0
|
|
20240806,160700,104799150,5430,5430,5430,5430,0
|
|
20240806,160600,104799150,5430,5430,5430,5430,0
|
|
20240806,160500,104799150,5430,5430,5430,5430,0
|
|
20240806,160400,104799150,5430,5430,5430,5430,146
|
|
20240806,160300,104799150,5430,5430,5430,5430,0
|
|
20240806,160200,104799150,5430,5430,5430,5430,0
|
|
20240806,160100,104799150,5430,5430,5430,5430,0
|
|
20240806,160000,104799150,5430,5430,5430,5430,0
|
|
20240806,155900,104799150,5430,5430,5430,5430,0
|
|
20240806,155800,104799150,5430,5430,5430,5430,0
|
|
20240806,155700,104799150,5430,5430,5430,5430,0
|
|
20240806,155600,104799150,5430,5430,5430,5430,0
|
|
20240806,155500,104799150,5430,5430,5430,5430,0
|
|
20240806,155400,104799150,5430,5430,5430,5430,0
|
|
20240806,155300,104799150,5430,5430,5430,5430,0
|
|
20240806,155200,104799150,5430,5430,5430,5430,0
|
|
20240806,155100,104799150,5430,5430,5430,5430,0
|
|
20240806,155000,104799150,5430,5430,5430,5430,0
|
|
20240806,154900,104799150,5430,5430,5430,5430,0
|
|
20240806,154800,104799150,5430,5430,5430,5430,0
|
|
20240806,154700,104799150,5430,5430,5430,5430,0
|
|
20240806,154600,104799150,5430,5430,5430,5430,0
|
|
20240806,154500,104799150,5430,5430,5430,5430,0
|
|
20240806,154400,104799150,5430,5430,5430,5430,0
|
|
20240806,154300,104799150,5430,5430,5430,5430,0
|
|
20240806,154200,104799150,5430,5430,5430,5430,0
|
|
20240806,154100,104799150,5430,5430,5430,5430,0
|
|
20240806,154000,104799150,5430,5430,5430,5430,0
|
|
20240806,153900,104799150,5430,5430,5430,5430,0
|
|
20240806,153800,104799150,5430,5430,5430,5430,0
|
|
20240806,153700,104799150,5430,5430,5430,5430,0
|
|
20240806,153600,104799150,5430,5430,5430,5430,0
|
|
20240806,153500,104799150,5430,5430,5430,5430,0
|
|
20240806,153400,104799150,5430,5430,5430,5430,146
|
|
20240806,153300,104799150,5430,5430,5430,5430,0
|
|
20240806,153200,104799150,5430,5430,5430,5430,0
|
|
20240806,153100,104799150,5430,5430,5430,5430,0
|
|
20240806,153000,104799150,5430,5430,5430,5430,146
|
|
20240806,152900,104006370,5430,5430,5430,5430,0
|
|
20240806,152800,104006370,5430,5430,5430,5430,0
|
|
20240806,152700,104006370,5430,5430,5430,5430,0
|
|
20240806,152600,104006370,5430,5430,5430,5430,0
|
|
20240806,152500,104006370,5430,5430,5430,5430,0
|
|
20240806,152400,104006370,5430,5430,5430,5430,0
|
|
20240806,152300,104006370,5430,5430,5430,5430,0
|
|
20240806,152200,104006370,5430,5430,5430,5430,0
|
|
20240806,152100,104006370,5430,5430,5430,5430,0
|
|
20240806,152000,104006370,5430,5430,5430,5430,0
|
|
20240806,151900,104006370,5430,5430,5430,5430,0
|
|
20240806,151800,104006370,5430,5430,5430,5430,0
|
|
20240806,151700,104006370,5430,5430,5430,5430,0
|
|
20240806,151600,104006370,5430,5430,5430,5430,0
|
|
20240806,151500,104006370,5430,5420,5430,5420,2
|
|
20240806,151400,103995520,5430,5430,5430,5430,0
|
|
20240806,151300,103995520,5430,5430,5430,5430,0
|
|
20240806,151200,103995520,5430,5410,5440,5410,8277
|
|
20240806,151100,59054910,5410,5410,5410,5410,0
|
|
20240806,151000,59054910,5410,5410,5410,5410,0
|
|
20240806,150900,59054910,5410,5410,5410,5410,0
|
|
20240806,150800,59054910,5410,5360,5410,5360,51
|
|
20240806,150700,58781500,5410,5360,5410,5360,52
|
|
20240806,150600,58502410,5410,5410,5410,5410,0
|
|
20240806,150500,58502410,5410,5410,5410,5410,0
|
|
20240806,150400,58502410,5410,5410,5410,5410,0
|
|
20240806,150300,58502410,5410,5410,5410,5410,0
|
|
20240806,150200,58502410,5410,5410,5410,5410,0
|
|
20240806,150100,58502410,5410,5410,5410,5410,0
|
|
20240806,150000,58502410,5410,5410,5410,5410,0
|
|
20240806,145900,58502410,5410,5410,5410,5410,0
|
|
20240806,145800,58502410,5410,5410,5410,5410,0
|
|
20240806,145700,58502410,5410,5410,5410,5410,0
|
|
20240806,145600,58502410,5410,5410,5410,5410,0
|
|
20240806,145500,58502410,5410,5410,5410,5410,0
|
|
20240806,145400,58502410,5410,5410,5410,5410,0
|
|
20240806,145300,58502410,5410,5410,5410,5410,0
|
|
20240806,145200,58502410,5410,5410,5410,5410,0
|
|
20240806,145100,58502410,5410,5410,5410,5410,0
|
|
20240806,145000,58502410,5410,5410,5410,5410,0
|
|
20240806,144900,58502410,5410,5410,5410,5410,0
|
|
20240806,144800,58502410,5410,5410,5410,5410,0
|
|
20240806,144700,58502410,5410,5410,5410,5410,0
|
|
20240806,144600,58502410,5410,5410,5410,5410,0
|
|
20240806,144500,58502410,5410,5410,5410,5410,0
|
|
20240806,144400,58502410,5410,5410,5410,5410,119
|
|
20240806,144300,57858620,5360,5360,5360,5360,0
|
|
20240806,144200,57858620,5360,5360,5360,5360,0
|
|
20240806,144100,57858620,5360,5360,5360,5360,0
|
|
20240806,144000,57858620,5360,5360,5360,5360,0
|
|
20240806,143900,57858620,5360,5360,5360,5360,0
|
|
20240806,143800,57858620,5360,5360,5360,5360,40
|
|
20240806,143700,57644220,5410,5410,5410,5410,0
|
|
20240806,143600,57644220,5410,5410,5410,5410,0
|
|
20240806,143500,57644220,5410,5410,5410,5410,0
|
|
20240806,143400,57644220,5410,5410,5410,5410,0
|
|
20240806,143300,57644220,5410,5410,5410,5410,0
|
|
20240806,143200,57644220,5410,5410,5410,5410,0
|
|
20240806,143100,57644220,5410,5410,5410,5410,0
|
|
20240806,143000,57644220,5410,5410,5410,5410,0
|
|
20240806,142900,57644220,5410,5410,5410,5410,0
|
|
20240806,142800,57644220,5410,5410,5410,5410,0
|
|
20240806,142700,57644220,5410,5410,5410,5410,0
|
|
20240806,142600,57644220,5410,5410,5410,5410,0
|
|
20240806,142500,57644220,5410,5410,5410,5410,0
|
|
20240806,142400,57644220,5410,5410,5410,5410,0
|
|
20240806,142300,57644220,5410,5410,5410,5410,0
|
|
20240806,142200,57644220,5410,5410,5410,5410,0
|
|
20240806,142100,57644220,5410,5410,5410,5410,0
|
|
20240806,142000,57644220,5410,5410,5410,5410,0
|
|
20240806,141900,57644220,5410,5410,5410,5410,0
|
|
20240806,141800,57644220,5410,5410,5410,5410,1
|
|
20240806,141700,57638810,5380,5380,5380,5380,20
|
|
20240806,141600,57531210,5410,5410,5410,5410,0
|
|
20240806,141500,57531210,5410,5410,5410,5410,0
|
|
20240806,141400,57531210,5410,5410,5410,5410,0
|
|
20240806,141300,57531210,5410,5410,5410,5410,0
|
|
20240806,141200,57531210,5410,5410,5410,5410,0
|
|
20240806,141100,57531210,5410,5410,5410,5410,0
|
|
20240806,141000,57531210,5410,5410,5410,5410,0
|
|
20240806,140900,57531210,5410,5410,5410,5410,0
|
|
20240806,140800,57531210,5410,5410,5410,5410,0
|
|
20240806,140700,57531210,5410,5410,5410,5410,0
|
|
20240806,140600,57531210,5410,5410,5410,5410,0
|
|
20240806,140500,57531210,5410,5410,5410,5410,0
|
|
20240806,140400,57531210,5410,5410,5410,5410,0
|
|
20240806,140300,57531210,5410,5410,5410,5410,0
|
|
20240806,140200,57531210,5410,5410,5410,5410,0
|
|
20240806,140100,57531210,5410,5410,5410,5410,0
|
|
20240806,140000,57531210,5410,5410,5410,5410,10
|
|
20240806,135900,57477110,5420,5420,5420,5420,0
|
|
20240806,135800,57477110,5420,5420,5420,5420,0
|
|
20240806,135700,57477110,5420,5420,5420,5420,0
|
|
20240806,135600,57477110,5420,5420,5420,5420,0
|
|
20240806,135500,57477110,5420,5420,5420,5420,0
|
|
20240806,135400,57477110,5420,5420,5420,5420,0
|
|
20240806,135300,57477110,5420,5420,5420,5420,0
|
|
20240806,135200,57477110,5420,5420,5420,5420,0
|
|
20240806,135100,57477110,5420,5420,5420,5420,0
|
|
20240806,135000,57477110,5420,5420,5420,5420,0
|
|
20240806,134900,57477110,5420,5420,5420,5420,0
|
|
20240806,134800,57477110,5420,5420,5420,5420,0
|
|
20240806,134700,57477110,5420,5420,5420,5420,0
|
|
20240806,134600,57477110,5420,5420,5420,5420,0
|
|
20240806,134500,57477110,5420,5420,5420,5420,0
|
|
20240806,134400,57477110,5420,5420,5420,5420,0
|
|
20240806,134300,57477110,5420,5420,5420,5420,0
|
|
20240806,134200,57477110,5420,5420,5420,5420,0
|
|
20240806,134100,57477110,5420,5420,5420,5420,0
|
|
20240806,134000,57477110,5420,5420,5420,5420,1
|
|
20240806,133900,57471690,5410,5410,5410,5410,0
|
|
20240806,133800,57471690,5410,5410,5410,5410,0
|
|
20240806,133700,57471690,5410,5410,5410,5410,0
|
|
20240806,133600,57471690,5410,5410,5410,5410,0
|
|
20240806,133500,57471690,5410,5410,5410,5410,0
|
|
20240806,133400,57471690,5410,5390,5410,5390,200
|
|
20240806,133300,56390230,5360,5360,5360,5360,0
|
|
20240806,133200,56390230,5360,5360,5360,5360,0
|
|
20240806,133100,56390230,5360,5360,5360,5360,0
|
|
20240806,133000,56390230,5360,5360,5360,5360,11
|
|
20240806,132900,56331270,5390,5390,5390,5390,0
|
|
20240806,132800,56331270,5390,5390,5390,5390,0
|
|
20240806,132700,56331270,5390,5400,5400,5390,750
|
|
20240806,132600,52286200,5410,5410,5410,5410,0
|
|
20240806,132500,52286200,5410,5410,5410,5410,0
|
|
20240806,132400,52286200,5410,5410,5410,5410,0
|
|
20240806,132300,52286200,5410,5410,5410,5410,0
|
|
20240806,132200,52286200,5410,5410,5410,5410,0
|
|
20240806,132100,52286200,5410,5410,5410,5410,0
|
|
20240806,132000,52286200,5410,5410,5410,5410,0
|
|
20240806,131900,52286200,5410,5410,5410,5410,1
|
|
20240806,131800,52280790,5390,5390,5390,5390,20
|
|
20240806,131700,52172990,5410,5410,5410,5410,0
|
|
20240806,131600,52172990,5410,5410,5410,5410,38
|
|
20240806,131500,51967410,5390,5390,5390,5390,0
|
|
20240806,131400,51967410,5390,5390,5390,5390,0
|
|
20240806,131300,51967410,5390,5390,5390,5390,0
|
|
20240806,131200,51967410,5390,5390,5390,5390,0
|
|
20240806,131100,51967410,5390,5390,5390,5390,0
|
|
20240806,131000,51967410,5390,5390,5390,5390,0
|
|
20240806,130900,51967410,5390,5400,5400,5390,53
|
|
20240806,130800,51681260,5400,5400,5400,5400,0
|
|
20240806,130700,51681260,5400,5400,5400,5400,0
|
|
20240806,130600,51681260,5400,5400,5400,5400,1
|
|
20240806,130500,51675860,5390,5390,5390,5390,0
|
|
20240806,130400,51675860,5390,5390,5390,5390,2
|
|
20240806,130300,51665080,5390,5390,5390,5390,10
|
|
20240806,130200,51611180,5390,5390,5390,5390,12
|
|
20240806,130100,51546500,5390,5390,5390,5390,0
|
|
20240806,130000,51546500,5390,5390,5390,5390,0
|
|
20240806,125900,51546500,5390,5390,5390,5390,0
|
|
20240806,125800,51546500,5390,5390,5390,5390,0
|
|
20240806,125700,51546500,5390,5390,5390,5390,1
|
|
20240806,125600,51541110,5350,5350,5350,5350,0
|
|
20240806,125500,51541110,5350,5350,5350,5350,0
|
|
20240806,125400,51541110,5350,5350,5350,5350,0
|
|
20240806,125300,51541110,5350,5350,5350,5350,0
|
|
20240806,125200,51541110,5350,5350,5350,5350,20
|
|
20240806,125100,51434110,5350,5350,5350,5350,0
|
|
20240806,125000,51434110,5350,5350,5350,5350,0
|
|
20240806,124900,51434110,5350,5350,5350,5350,0
|
|
20240806,124800,51434110,5350,5350,5350,5350,0
|
|
20240806,124700,51434110,5350,5350,5350,5350,0
|
|
20240806,124600,51434110,5350,5350,5350,5350,0
|
|
20240806,124500,51434110,5350,5350,5350,5350,0
|
|
20240806,124400,51434110,5350,5350,5350,5350,0
|
|
20240806,124300,51434110,5350,5410,5410,5350,500
|
|
20240806,124200,48753800,5410,5410,5410,5410,0
|
|
20240806,124100,48753800,5410,5400,5410,5400,578
|
|
20240806,124000,45627320,5410,5410,5410,5410,0
|
|
20240806,123900,45627320,5410,5410,5410,5410,0
|
|
20240806,123800,45627320,5410,5410,5410,5410,0
|
|
20240806,123700,45627320,5410,5410,5410,5410,0
|
|
20240806,123600,45627320,5410,5410,5410,5410,0
|
|
20240806,123500,45627320,5410,5410,5410,5410,0
|
|
20240806,123400,45627320,5410,5410,5410,5410,0
|
|
20240806,123300,45627320,5410,5410,5410,5410,0
|
|
20240806,123200,45627320,5410,5410,5410,5410,0
|
|
20240806,123100,45627320,5410,5410,5410,5410,0
|
|
20240806,123000,45627320,5410,5410,5410,5410,0
|
|
20240806,122900,45627320,5410,5410,5410,5410,0
|
|
20240806,122800,45627320,5410,5410,5410,5410,0
|
|
20240806,122700,45627320,5410,5410,5410,5410,0
|
|
20240806,122600,45627320,5410,5410,5410,5410,0
|
|
20240806,122500,45627320,5410,5410,5410,5410,0
|
|
20240806,122400,45627320,5410,5410,5410,5410,0
|
|
20240806,122300,45627320,5410,5410,5410,5410,0
|
|
20240806,122200,45627320,5410,5410,5410,5410,0
|
|
20240806,122100,45627320,5410,5410,5410,5410,0
|
|
20240806,122000,45627320,5410,5410,5410,5410,0
|
|
20240806,121900,45627320,5410,5410,5410,5410,0
|
|
20240806,121800,45627320,5410,5410,5410,5410,0
|
|
20240806,121700,45627320,5410,5410,5410,5410,0
|
|
20240806,121600,45627320,5410,5410,5410,5410,0
|
|
20240806,121500,45627320,5410,5410,5410,5410,0
|
|
20240806,121400,45627320,5410,5410,5410,5410,0
|
|
20240806,121300,45627320,5410,5410,5410,5410,0
|
|
20240806,121200,45627320,5410,5410,5410,5410,0
|
|
20240806,121100,45627320,5410,5410,5410,5410,0
|
|
20240806,121000,45627320,5410,5410,5410,5410,0
|
|
20240806,120900,45627320,5410,5410,5410,5410,0
|
|
20240806,120800,45627320,5410,5410,5410,5410,0
|
|
20240806,120700,45627320,5410,5410,5410,5410,0
|
|
20240806,120600,45627320,5410,5410,5410,5410,0
|
|
20240806,120500,45627320,5410,5410,5410,5410,0
|
|
20240806,120400,45627320,5410,5410,5410,5410,0
|
|
20240806,120300,45627320,5410,5410,5410,5410,0
|
|
20240806,120200,45627320,5410,5410,5410,5410,0
|
|
20240806,120100,45627320,5410,5410,5410,5410,0
|
|
20240806,120000,45627320,5410,5410,5410,5410,0
|
|
20240806,115900,45627320,5410,5410,5410,5410,0
|
|
20240806,115800,45627320,5410,5410,5410,5410,0
|
|
20240806,115700,45627320,5410,5410,5410,5410,0
|
|
20240806,115600,45627320,5410,5410,5410,5410,0
|
|
20240806,115500,45627320,5410,5400,5410,5400,80
|
|
20240806,115400,45195290,5400,5400,5400,5400,27
|
|
20240806,115300,45049490,5400,5400,5400,5400,0
|
|
20240806,115200,45049490,5400,5390,5400,5390,50
|
|
20240806,115100,44779980,5390,5370,5390,5370,7
|
|
20240806,115000,44742320,5350,5350,5350,5350,0
|
|
20240806,114900,44742320,5350,5350,5350,5350,0
|
|
20240806,114800,44742320,5350,5350,5350,5350,0
|
|
20240806,114700,44742320,5350,5350,5350,5350,0
|
|
20240806,114600,44742320,5350,5350,5350,5350,0
|
|
20240806,114500,44742320,5350,5360,5360,5350,16
|
|
20240806,114400,44656620,5410,5410,5410,5410,0
|
|
20240806,114300,44656620,5410,5410,5410,5410,0
|
|
20240806,114200,44656620,5410,5410,5410,5410,0
|
|
20240806,114100,44656620,5410,5410,5410,5410,0
|
|
20240806,114000,44656620,5410,5410,5410,5410,0
|
|
20240806,113900,44656620,5410,5410,5410,5410,0
|
|
20240806,113800,44656620,5410,5410,5410,5410,0
|
|
20240806,113700,44656620,5410,5410,5410,5410,0
|
|
20240806,113600,44656620,5410,5410,5410,5410,0
|
|
20240806,113500,44656620,5410,5410,5410,5410,0
|
|
20240806,113400,44656620,5410,5410,5410,5410,0
|
|
20240806,113300,44656620,5410,5410,5410,5410,0
|
|
20240806,113200,44656620,5410,5410,5410,5410,0
|
|
20240806,113100,44656620,5410,5410,5410,5410,0
|
|
20240806,113000,44656620,5410,5410,5410,5410,0
|
|
20240806,112900,44656620,5410,5410,5410,5410,0
|
|
20240806,112800,44656620,5410,5410,5410,5410,0
|
|
20240806,112700,44656620,5410,5410,5410,5410,0
|
|
20240806,112600,44656620,5410,5410,5410,5410,0
|
|
20240806,112500,44656620,5410,5410,5410,5410,0
|
|
20240806,112400,44656620,5410,5410,5410,5410,0
|
|
20240806,112300,44656620,5410,5410,5410,5410,0
|
|
20240806,112200,44656620,5410,5410,5410,5410,0
|
|
20240806,112100,44656620,5410,5410,5410,5410,1
|
|
20240806,112000,44651210,5350,5350,5350,5350,0
|
|
20240806,111900,44651210,5350,5390,5420,5350,454
|
|
20240806,111800,42222080,5340,5340,5340,5340,0
|
|
20240806,111700,42222080,5340,5370,5370,5340,500
|
|
20240806,111600,39548100,5420,5420,5420,5420,0
|
|
20240806,111500,39548100,5420,5420,5420,5420,0
|
|
20240806,111400,39548100,5420,5400,5420,5370,221
|
|
20240806,111300,38359460,5450,5450,5450,5450,0
|
|
20240806,111200,38359460,5450,5450,5450,5450,0
|
|
20240806,111100,38359460,5450,5450,5450,5450,0
|
|
20240806,111000,38359460,5450,5450,5450,5450,0
|
|
20240806,110900,38359460,5450,5450,5450,5450,0
|
|
20240806,110800,38359460,5450,5450,5450,5450,0
|
|
20240806,110700,38359460,5450,5450,5450,5450,0
|
|
20240806,110600,38359460,5450,5450,5450,5450,0
|
|
20240806,110500,38359460,5450,5450,5450,5450,0
|
|
20240806,110400,38359460,5450,5450,5450,5450,0
|
|
20240806,110300,38359460,5450,5450,5450,5450,0
|
|
20240806,110200,38359460,5450,5450,5450,5450,0
|
|
20240806,110100,38359460,5450,5450,5450,5450,0
|
|
20240806,110000,38359460,5450,5450,5450,5450,0
|
|
20240806,105900,38359460,5450,5450,5450,5450,0
|
|
20240806,105800,38359460,5450,5450,5450,5450,0
|
|
20240806,105700,38359460,5450,5450,5450,5450,0
|
|
20240806,105600,38359460,5450,5450,5450,5450,0
|
|
20240806,105500,38359460,5450,5450,5450,5450,0
|
|
20240806,105400,38359460,5450,5450,5450,5450,0
|
|
20240806,105300,38359460,5450,5450,5450,5450,0
|
|
20240806,105200,38359460,5450,5450,5450,5450,0
|
|
20240806,105100,38359460,5450,5450,5450,5450,0
|
|
20240806,105000,38359460,5450,5450,5450,5450,0
|
|
20240806,104900,38359460,5450,5450,5450,5450,0
|
|
20240806,104800,38359460,5450,5450,5450,5450,0
|
|
20240806,104700,38359460,5450,5450,5450,5450,0
|
|
20240806,104600,38359460,5450,5450,5450,5450,1
|
|
20240806,104500,38354010,5410,5410,5410,5410,0
|
|
20240806,104400,38354010,5410,5410,5410,5410,0
|
|
20240806,104300,38354010,5410,5410,5410,5410,0
|
|
20240806,104200,38354010,5410,5410,5410,5410,0
|
|
20240806,104100,38354010,5410,5410,5410,5410,0
|
|
20240806,104000,38354010,5410,5410,5410,5410,1
|
|
20240806,103900,38348600,5450,5450,5450,5450,0
|
|
20240806,103800,38348600,5450,5450,5450,5450,0
|
|
20240806,103700,38348600,5450,5450,5450,5450,0
|
|
20240806,103600,38348600,5450,5450,5450,5450,0
|
|
20240806,103500,38348600,5450,5450,5450,5450,83
|
|
20240806,103400,37896250,5450,5450,5450,5450,47
|
|
20240806,103300,37640100,5450,5450,5450,5450,0
|
|
20240806,103200,37640100,5450,5450,5450,5450,0
|
|
20240806,103100,37640100,5450,5450,5450,5450,0
|
|
20240806,103000,37640100,5450,5450,5450,5450,0
|
|
20240806,102900,37640100,5450,5450,5450,5450,0
|
|
20240806,102800,37640100,5450,5450,5450,5450,0
|
|
20240806,102700,37640100,5450,5450,5450,5450,0
|
|
20240806,102600,37640100,5450,5450,5450,5450,0
|
|
20240806,102500,37640100,5450,5450,5450,5450,0
|
|
20240806,102400,37640100,5450,5450,5450,5450,0
|
|
20240806,102300,37640100,5450,5450,5450,5450,0
|
|
20240806,102200,37640100,5450,5450,5450,5450,0
|
|
20240806,102100,37640100,5450,5450,5450,5450,0
|
|
20240806,102000,37640100,5450,5450,5450,5450,0
|
|
20240806,101900,37640100,5450,5450,5450,5450,0
|
|
20240806,101800,37640100,5450,5450,5450,5450,77
|
|
20240806,101700,37220450,5460,5460,5460,5460,0
|
|
20240806,101600,37220450,5460,5460,5460,5460,0
|
|
20240806,101500,37220450,5460,5460,5460,5460,0
|
|
20240806,101400,37220450,5460,5460,5460,5460,0
|
|
20240806,101300,37220450,5460,5460,5460,5460,0
|
|
20240806,101200,37220450,5460,5460,5460,5460,0
|
|
20240806,101100,37220450,5460,5460,5460,5460,0
|
|
20240806,101000,37220450,5460,5460,5460,5460,0
|
|
20240806,100900,37220450,5460,5460,5460,5460,0
|
|
20240806,100800,37220450,5460,5460,5460,5460,0
|
|
20240806,100700,37220450,5460,5460,5460,5460,1
|
|
20240806,100600,37214990,5450,5450,5450,5450,73
|
|
20240806,100500,36817140,5450,5450,5450,5450,1
|
|
20240806,100400,36811690,5410,5410,5410,5410,0
|
|
20240806,100300,36811690,5410,5410,5410,5410,100
|
|
20240806,100200,36270690,5450,5450,5450,5450,0
|
|
20240806,100100,36270690,5450,5440,5450,5440,201
|
|
20240806,100000,35177240,5440,5440,5440,5440,0
|
|
20240806,095900,35177240,5440,5440,5440,5440,0
|
|
20240806,095800,35177240,5440,5430,5440,5430,99
|
|
20240806,095700,34639640,5430,5420,5430,5380,253
|
|
20240806,095600,33277780,5430,5430,5430,5430,0
|
|
20240806,095500,33277780,5430,5430,5430,5430,0
|
|
20240806,095400,33277780,5430,5430,5430,5430,0
|
|
20240806,095300,33277780,5430,5430,5430,5430,0
|
|
20240806,095200,33277780,5430,5430,5430,5430,0
|
|
20240806,095100,33277780,5430,5430,5430,5430,0
|
|
20240806,095000,33277780,5430,5430,5430,5430,0
|
|
20240806,094900,33277780,5430,5430,5430,5430,0
|
|
20240806,094800,33277780,5430,5430,5430,5430,0
|
|
20240806,094700,33277780,5430,5430,5430,5430,0
|
|
20240806,094600,33277780,5430,5430,5430,5430,2
|
|
20240806,094500,33266920,5440,5440,5440,5440,0
|
|
20240806,094400,33266920,5440,5440,5440,5440,0
|
|
20240806,094300,33266920,5440,5430,5440,5430,5
|
|
20240806,094200,33239760,5380,5430,5430,5380,76
|
|
20240806,094100,32829870,5440,5440,5440,5440,0
|
|
20240806,094000,32829870,5440,5440,5440,5440,1
|
|
20240806,093900,32824430,5430,5430,5430,5430,0
|
|
20240806,093800,32824430,5430,5430,5430,5430,532
|
|
20240806,093700,29935670,5430,5430,5430,5430,0
|
|
20240806,093600,29935670,5430,5430,5430,5430,0
|
|
20240806,093500,29935670,5430,5430,5430,5430,0
|
|
20240806,093400,29935670,5430,5430,5430,5430,10
|
|
20240806,093300,29881370,5430,5430,5430,5430,0
|
|
20240806,093200,29881370,5430,5430,5430,5430,0
|
|
20240806,093100,29881370,5430,5430,5430,5430,0
|
|
20240806,093000,29881370,5430,5430,5430,5430,0
|
|
20240806,092900,29881370,5430,5430,5430,5430,0
|
|
20240806,092800,29881370,5430,5430,5430,5430,0
|
|
20240806,092700,29881370,5430,5430,5430,5430,0
|
|
20240806,092600,29881370,5430,5430,5430,5430,100
|
|
20240806,092500,29338370,5430,5430,5430,5430,0
|
|
20240806,092400,29338370,5430,5430,5430,5430,1
|
|
20240806,092300,29332940,5430,5410,5430,5410,13
|
|
20240806,092200,29262380,5350,5350,5350,5350,90
|
|
20240806,092100,28780880,5400,5400,5400,5400,100
|
|
20240806,092000,28240880,5400,5400,5400,5400,0
|
|
20240806,091900,28240880,5400,5400,5400,5400,2
|
|
20240806,091800,28230080,5400,5400,5400,5400,12
|
|
20240806,091700,28165280,5400,5400,5400,5400,0
|
|
20240806,091600,28165280,5400,5370,5400,5350,506
|
|
20240806,091500,25456060,5370,5350,5370,5350,59
|
|
20240806,091400,25140050,5350,5350,5350,5350,298
|
|
20240806,091300,23545750,5350,5350,5350,5350,703
|
|
20240806,091200,19784700,5340,5340,5340,5340,17
|
|
20240806,091100,19693920,5340,5340,5340,5340,2444
|
|
20240806,091000,6642960,5340,5340,5340,5340,110
|
|
20240806,090900,6055560,5340,5340,5340,5340,10
|
|
20240806,090800,6002160,5340,5340,5340,5340,0
|
|
20240806,090700,6002160,5340,5340,5340,5340,250
|
|
20240806,090600,4667160,5340,5340,5340,5340,278
|
|
20240806,090500,3182640,5340,5340,5340,5340,5
|
|
20240806,090400,3155940,5340,5340,5340,5340,0
|
|
20240806,090300,3155940,5340,5340,5340,5340,500
|
|
20240806,090200,485940,5340,5340,5340,5340,34
|
|
20240806,090100,304380,5340,5340,5340,5340,49
|
|
20240806,090000,42720,5340,5340,5340,5340,8
|