695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,203200,72879770,5760,5760,5760,5760,421
|
|
20240819,203100,72879770,5760,5760,5760,5760,0
|
|
20240819,203000,72879770,5760,5760,5760,5760,0
|
|
20240819,202900,72879770,5760,5760,5760,5760,0
|
|
20240819,202800,72879770,5760,5760,5760,5760,0
|
|
20240819,202700,72879770,5760,5760,5760,5760,0
|
|
20240819,202600,72879770,5760,5760,5760,5760,0
|
|
20240819,202500,72879770,5760,5760,5760,5760,0
|
|
20240819,202400,72879770,5760,5760,5760,5760,0
|
|
20240819,202300,72879770,5760,5760,5760,5760,0
|
|
20240819,202200,72879770,5760,5760,5760,5760,0
|
|
20240819,202100,72879770,5760,5760,5760,5760,0
|
|
20240819,202000,72879770,5760,5760,5760,5760,0
|
|
20240819,201900,72879770,5760,5760,5760,5760,0
|
|
20240819,201800,72879770,5760,5760,5760,5760,0
|
|
20240819,201700,72879770,5760,5760,5760,5760,0
|
|
20240819,201600,72879770,5760,5760,5760,5760,0
|
|
20240819,201500,72879770,5760,5760,5760,5760,0
|
|
20240819,201400,72879770,5760,5760,5760,5760,0
|
|
20240819,201300,72879770,5760,5760,5760,5760,0
|
|
20240819,201200,72879770,5760,5760,5760,5760,0
|
|
20240819,201100,72879770,5760,5760,5760,5760,0
|
|
20240819,201000,72879770,5760,5760,5760,5760,0
|
|
20240819,200900,72879770,5760,5760,5760,5760,0
|
|
20240819,200800,72879770,5760,5760,5760,5760,0
|
|
20240819,200700,72879770,5760,5760,5760,5760,0
|
|
20240819,200600,72879770,5760,5760,5760,5760,0
|
|
20240819,200500,72879770,5760,5760,5760,5760,0
|
|
20240819,200400,72879770,5760,5760,5760,5760,0
|
|
20240819,200300,72879770,5760,5760,5760,5760,0
|
|
20240819,200200,72879770,5760,5760,5760,5760,421
|
|
20240819,200100,72879770,5760,5760,5760,5760,0
|
|
20240819,200000,72879770,5760,5760,5760,5760,0
|
|
20240819,195900,72879770,5760,5760,5760,5760,0
|
|
20240819,195800,72879770,5760,5760,5760,5760,0
|
|
20240819,195700,72879770,5760,5760,5760,5760,0
|
|
20240819,195600,72879770,5760,5760,5760,5760,0
|
|
20240819,195500,72879770,5760,5760,5760,5760,0
|
|
20240819,195400,72879770,5760,5760,5760,5760,0
|
|
20240819,195300,72879770,5760,5760,5760,5760,0
|
|
20240819,195200,72879770,5760,5760,5760,5760,0
|
|
20240819,195100,72879770,5760,5760,5760,5760,0
|
|
20240819,195000,72879770,5760,5760,5760,5760,0
|
|
20240819,194900,72879770,5760,5760,5760,5760,0
|
|
20240819,194800,72879770,5760,5760,5760,5760,0
|
|
20240819,194700,72879770,5760,5760,5760,5760,0
|
|
20240819,194600,72879770,5760,5760,5760,5760,0
|
|
20240819,194500,72879770,5760,5760,5760,5760,0
|
|
20240819,194400,72879770,5760,5760,5760,5760,0
|
|
20240819,194300,72879770,5760,5760,5760,5760,0
|
|
20240819,194200,72879770,5760,5760,5760,5760,0
|
|
20240819,194100,72879770,5760,5760,5760,5760,0
|
|
20240819,194000,72879770,5760,5760,5760,5760,0
|
|
20240819,193900,72879770,5760,5760,5760,5760,0
|
|
20240819,193800,72879770,5760,5760,5760,5760,0
|
|
20240819,193700,72879770,5760,5760,5760,5760,0
|
|
20240819,193600,72879770,5760,5760,5760,5760,0
|
|
20240819,193500,72879770,5760,5760,5760,5760,0
|
|
20240819,193400,72879770,5760,5760,5760,5760,0
|
|
20240819,193300,72879770,5760,5760,5760,5760,0
|
|
20240819,193200,72879770,5760,5760,5760,5760,421
|
|
20240819,193100,72879770,5760,5760,5760,5760,0
|
|
20240819,193000,72879770,5760,5760,5760,5760,0
|
|
20240819,192900,72879770,5760,5760,5760,5760,0
|
|
20240819,192800,72879770,5760,5760,5760,5760,0
|
|
20240819,192700,72879770,5760,5760,5760,5760,0
|
|
20240819,192600,72879770,5760,5760,5760,5760,0
|
|
20240819,192500,72879770,5760,5760,5760,5760,0
|
|
20240819,192400,72879770,5760,5760,5760,5760,0
|
|
20240819,192300,72879770,5760,5760,5760,5760,0
|
|
20240819,192200,72879770,5760,5760,5760,5760,0
|
|
20240819,192100,72879770,5760,5760,5760,5760,0
|
|
20240819,192000,72879770,5760,5760,5760,5760,0
|
|
20240819,191900,72879770,5760,5760,5760,5760,0
|
|
20240819,191800,72879770,5760,5760,5760,5760,0
|
|
20240819,191700,72879770,5760,5760,5760,5760,0
|
|
20240819,191600,72879770,5760,5760,5760,5760,0
|
|
20240819,191500,72879770,5760,5760,5760,5760,0
|
|
20240819,191400,72879770,5760,5760,5760,5760,0
|
|
20240819,191300,72879770,5760,5760,5760,5760,0
|
|
20240819,191200,72879770,5760,5760,5760,5760,0
|
|
20240819,191100,72879770,5760,5760,5760,5760,0
|
|
20240819,191000,72879770,5760,5760,5760,5760,0
|
|
20240819,190900,72879770,5760,5760,5760,5760,0
|
|
20240819,190800,72879770,5760,5760,5760,5760,0
|
|
20240819,190700,72879770,5760,5760,5760,5760,0
|
|
20240819,190600,72879770,5760,5760,5760,5760,0
|
|
20240819,190500,72879770,5760,5760,5760,5760,0
|
|
20240819,190400,72879770,5760,5760,5760,5760,0
|
|
20240819,190300,72879770,5760,5760,5760,5760,0
|
|
20240819,190200,72879770,5760,5760,5760,5760,421
|
|
20240819,190100,72879770,5760,5760,5760,5760,0
|
|
20240819,190000,72879770,5760,5760,5760,5760,0
|
|
20240819,185900,72879770,5760,5760,5760,5760,0
|
|
20240819,185800,72879770,5760,5760,5760,5760,0
|
|
20240819,185700,72879770,5760,5760,5760,5760,0
|
|
20240819,185600,72879770,5760,5760,5760,5760,0
|
|
20240819,185500,72879770,5760,5760,5760,5760,0
|
|
20240819,185400,72879770,5760,5760,5760,5760,0
|
|
20240819,185300,72879770,5760,5760,5760,5760,0
|
|
20240819,185200,72879770,5760,5760,5760,5760,0
|
|
20240819,185100,72879770,5760,5760,5760,5760,0
|
|
20240819,185000,72879770,5760,5760,5760,5760,0
|
|
20240819,184900,72879770,5760,5760,5760,5760,0
|
|
20240819,184800,72879770,5760,5760,5760,5760,0
|
|
20240819,184700,72879770,5760,5760,5760,5760,0
|
|
20240819,184600,72879770,5760,5760,5760,5760,0
|
|
20240819,184500,72879770,5760,5760,5760,5760,0
|
|
20240819,184400,72879770,5760,5760,5760,5760,0
|
|
20240819,184300,72879770,5760,5760,5760,5760,0
|
|
20240819,184200,72879770,5760,5760,5760,5760,0
|
|
20240819,184100,72879770,5760,5760,5760,5760,0
|
|
20240819,184000,72879770,5760,5760,5760,5760,0
|
|
20240819,183900,72879770,5760,5760,5760,5760,0
|
|
20240819,183800,72879770,5760,5760,5760,5760,0
|
|
20240819,183700,72879770,5760,5760,5760,5760,0
|
|
20240819,183600,72879770,5760,5760,5760,5760,0
|
|
20240819,183500,72879770,5760,5760,5760,5760,0
|
|
20240819,183400,72879770,5760,5760,5760,5760,0
|
|
20240819,183300,72879770,5760,5760,5760,5760,0
|
|
20240819,183200,72879770,5760,5760,5760,5760,421
|
|
20240819,183100,72879770,5760,5760,5760,5760,0
|
|
20240819,183000,72879770,5760,5760,5760,5760,0
|
|
20240819,182900,72879770,5760,5760,5760,5760,0
|
|
20240819,182800,72879770,5760,5760,5760,5760,0
|
|
20240819,182700,72879770,5760,5760,5760,5760,0
|
|
20240819,182600,72879770,5760,5760,5760,5760,0
|
|
20240819,182500,72879770,5760,5760,5760,5760,0
|
|
20240819,182400,72879770,5760,5760,5760,5760,0
|
|
20240819,182300,72879770,5760,5760,5760,5760,0
|
|
20240819,182200,72879770,5760,5760,5760,5760,0
|
|
20240819,182100,72879770,5760,5760,5760,5760,0
|
|
20240819,182000,72879770,5760,5760,5760,5760,0
|
|
20240819,181900,72879770,5760,5760,5760,5760,0
|
|
20240819,181800,72879770,5760,5760,5760,5760,0
|
|
20240819,181700,72879770,5760,5760,5760,5760,0
|
|
20240819,181600,72879770,5760,5760,5760,5760,0
|
|
20240819,181500,72879770,5760,5760,5760,5760,0
|
|
20240819,181400,72879770,5760,5760,5760,5760,0
|
|
20240819,181300,72879770,5760,5760,5760,5760,0
|
|
20240819,181200,72879770,5760,5760,5760,5760,0
|
|
20240819,181100,72879770,5760,5760,5760,5760,0
|
|
20240819,181000,72879770,5760,5760,5760,5760,0
|
|
20240819,180900,72879770,5760,5760,5760,5760,0
|
|
20240819,180800,72879770,5760,5760,5760,5760,0
|
|
20240819,180700,72879770,5760,5760,5760,5760,0
|
|
20240819,180600,72879770,5760,5760,5760,5760,0
|
|
20240819,180500,72879770,5760,5760,5760,5760,0
|
|
20240819,180400,72879770,5760,5760,5760,5760,0
|
|
20240819,180300,72879770,5760,5760,5760,5760,0
|
|
20240819,180200,72879770,5760,5760,5760,5760,421
|
|
20240819,180100,72879770,5760,5760,5760,5760,0
|
|
20240819,180000,72879770,5760,5760,5760,5760,0
|
|
20240819,175900,72879770,5760,5760,5760,5760,0
|
|
20240819,175800,72879770,5760,5760,5760,5760,0
|
|
20240819,175700,72879770,5760,5760,5760,5760,0
|
|
20240819,175600,72879770,5760,5760,5760,5760,0
|
|
20240819,175500,72879770,5760,5760,5760,5760,0
|
|
20240819,175400,72879770,5760,5760,5760,5760,0
|
|
20240819,175300,72879770,5760,5760,5760,5760,0
|
|
20240819,175200,72879770,5760,5760,5760,5760,0
|
|
20240819,175100,72879770,5760,5760,5760,5760,0
|
|
20240819,175000,72879770,5760,5760,5760,5760,0
|
|
20240819,174900,72879770,5760,5760,5760,5760,0
|
|
20240819,174800,72879770,5760,5760,5760,5760,0
|
|
20240819,174700,72879770,5760,5760,5760,5760,0
|
|
20240819,174600,72879770,5760,5760,5760,5760,0
|
|
20240819,174500,72879770,5760,5760,5760,5760,0
|
|
20240819,174400,72879770,5760,5760,5760,5760,0
|
|
20240819,174300,72879770,5760,5760,5760,5760,0
|
|
20240819,174200,72879770,5760,5760,5760,5760,0
|
|
20240819,174100,72879770,5760,5760,5760,5760,0
|
|
20240819,174000,72879770,5760,5760,5760,5760,0
|
|
20240819,173900,72879770,5760,5760,5760,5760,0
|
|
20240819,173800,72879770,5760,5760,5760,5760,0
|
|
20240819,173700,72879770,5760,5760,5760,5760,0
|
|
20240819,173600,72879770,5760,5760,5760,5760,0
|
|
20240819,173500,72879770,5760,5760,5760,5760,0
|
|
20240819,173400,72879770,5760,5760,5760,5760,0
|
|
20240819,173300,72879770,5760,5760,5760,5760,0
|
|
20240819,173200,72879770,5760,5760,5760,5760,421
|
|
20240819,173100,72879770,5760,5760,5760,5760,0
|
|
20240819,173000,72879770,5760,5760,5760,5760,0
|
|
20240819,172900,72879770,5760,5760,5760,5760,0
|
|
20240819,172800,72879770,5760,5760,5760,5760,0
|
|
20240819,172700,72879770,5760,5760,5760,5760,0
|
|
20240819,172600,72879770,5760,5760,5760,5760,0
|
|
20240819,172500,72879770,5760,5760,5760,5760,0
|
|
20240819,172400,72879770,5760,5760,5760,5760,0
|
|
20240819,172300,72879770,5760,5760,5760,5760,0
|
|
20240819,172200,72879770,5760,5760,5760,5760,0
|
|
20240819,172100,72879770,5760,5760,5760,5760,0
|
|
20240819,172000,72879770,5760,5760,5760,5760,0
|
|
20240819,171900,72879770,5760,5760,5760,5760,0
|
|
20240819,171800,72879770,5760,5760,5760,5760,0
|
|
20240819,171700,72879770,5760,5760,5760,5760,0
|
|
20240819,171600,72879770,5760,5760,5760,5760,0
|
|
20240819,171500,72879770,5760,5760,5760,5760,0
|
|
20240819,171400,72879770,5760,5760,5760,5760,0
|
|
20240819,171300,72879770,5760,5760,5760,5760,0
|
|
20240819,171200,72879770,5760,5760,5760,5760,0
|
|
20240819,171100,72879770,5760,5760,5760,5760,0
|
|
20240819,171000,72879770,5760,5760,5760,5760,0
|
|
20240819,170900,72879770,5760,5760,5760,5760,0
|
|
20240819,170800,72879770,5760,5760,5760,5760,0
|
|
20240819,170700,72879770,5760,5760,5760,5760,0
|
|
20240819,170600,72879770,5760,5760,5760,5760,0
|
|
20240819,170500,72879770,5760,5760,5760,5760,0
|
|
20240819,170400,72879770,5760,5760,5760,5760,0
|
|
20240819,170300,72879770,5760,5760,5760,5760,0
|
|
20240819,170200,72879770,5760,5760,5760,5760,421
|
|
20240819,170100,72879770,5760,5760,5760,5760,0
|
|
20240819,170000,72879770,5760,5760,5760,5760,0
|
|
20240819,165900,72879770,5760,5760,5760,5760,0
|
|
20240819,165800,72879770,5760,5760,5760,5760,0
|
|
20240819,165700,72879770,5760,5760,5760,5760,0
|
|
20240819,165600,72879770,5760,5760,5760,5760,0
|
|
20240819,165500,72879770,5760,5760,5760,5760,0
|
|
20240819,165400,72879770,5760,5760,5760,5760,0
|
|
20240819,165300,72879770,5760,5760,5760,5760,0
|
|
20240819,165200,72879770,5760,5760,5760,5760,0
|
|
20240819,165100,72879770,5760,5760,5760,5760,0
|
|
20240819,165000,72879770,5760,5760,5760,5760,0
|
|
20240819,164900,72879770,5760,5760,5760,5760,0
|
|
20240819,164800,72879770,5760,5760,5760,5760,0
|
|
20240819,164700,72879770,5760,5760,5760,5760,0
|
|
20240819,164600,72879770,5760,5760,5760,5760,0
|
|
20240819,164500,72879770,5760,5760,5760,5760,0
|
|
20240819,164400,72879770,5760,5760,5760,5760,0
|
|
20240819,164300,72879770,5760,5760,5760,5760,0
|
|
20240819,164200,72879770,5760,5760,5760,5760,0
|
|
20240819,164100,72879770,5760,5760,5760,5760,0
|
|
20240819,164000,72879770,5760,5760,5760,5760,0
|
|
20240819,163900,72879770,5760,5760,5760,5760,0
|
|
20240819,163800,72879770,5760,5760,5760,5760,0
|
|
20240819,163700,72879770,5760,5760,5760,5760,0
|
|
20240819,163600,72879770,5760,5760,5760,5760,0
|
|
20240819,163500,72879770,5760,5760,5760,5760,0
|
|
20240819,163400,72879770,5760,5760,5760,5760,0
|
|
20240819,163300,72879770,5760,5760,5760,5760,0
|
|
20240819,163200,72879770,5760,5760,5760,5760,421
|
|
20240819,163100,72879770,5760,5760,5760,5760,0
|
|
20240819,163000,72879770,5760,5760,5760,5760,0
|
|
20240819,162900,72879770,5760,5760,5760,5760,0
|
|
20240819,162800,72879770,5760,5760,5760,5760,0
|
|
20240819,162700,72879770,5760,5760,5760,5760,0
|
|
20240819,162600,72879770,5760,5760,5760,5760,0
|
|
20240819,162500,72879770,5760,5760,5760,5760,0
|
|
20240819,162400,72879770,5760,5760,5760,5760,0
|
|
20240819,162300,72879770,5760,5760,5760,5760,0
|
|
20240819,162200,72879770,5760,5760,5760,5760,0
|
|
20240819,162100,72879770,5760,5760,5760,5760,0
|
|
20240819,162000,72879770,5760,5760,5760,5760,0
|
|
20240819,161900,72879770,5760,5760,5760,5760,0
|
|
20240819,161800,72879770,5760,5760,5760,5760,0
|
|
20240819,161700,72879770,5760,5760,5760,5760,0
|
|
20240819,161600,72879770,5760,5760,5760,5760,0
|
|
20240819,161500,72879770,5760,5760,5760,5760,0
|
|
20240819,161400,72879770,5760,5760,5760,5760,0
|
|
20240819,161300,72879770,5760,5760,5760,5760,0
|
|
20240819,161200,72879770,5760,5760,5760,5760,0
|
|
20240819,161100,72879770,5760,5760,5760,5760,0
|
|
20240819,161000,72879770,5760,5760,5760,5760,0
|
|
20240819,160900,72879770,5760,5760,5760,5760,0
|
|
20240819,160800,72879770,5760,5760,5760,5760,0
|
|
20240819,160700,72879770,5760,5760,5760,5760,0
|
|
20240819,160600,72879770,5760,5760,5760,5760,0
|
|
20240819,160500,72879770,5760,5760,5760,5760,0
|
|
20240819,160400,72879770,5760,5760,5760,5760,0
|
|
20240819,160300,72879770,5760,5760,5760,5760,0
|
|
20240819,160200,72879770,5760,5760,5760,5760,421
|
|
20240819,160100,72879770,5760,5760,5760,5760,0
|
|
20240819,160000,72879770,5760,5760,5760,5760,0
|
|
20240819,155900,72879770,5760,5760,5760,5760,0
|
|
20240819,155800,72879770,5760,5760,5760,5760,0
|
|
20240819,155700,72879770,5760,5760,5760,5760,0
|
|
20240819,155600,72879770,5760,5760,5760,5760,0
|
|
20240819,155500,72879770,5760,5760,5760,5760,0
|
|
20240819,155400,72879770,5760,5760,5760,5760,0
|
|
20240819,155300,72879770,5760,5760,5760,5760,0
|
|
20240819,155200,72879770,5760,5760,5760,5760,0
|
|
20240819,155100,72879770,5760,5760,5760,5760,0
|
|
20240819,155000,72879770,5760,5760,5760,5760,0
|
|
20240819,154900,72879770,5760,5760,5760,5760,0
|
|
20240819,154800,72879770,5760,5760,5760,5760,0
|
|
20240819,154700,72879770,5760,5760,5760,5760,0
|
|
20240819,154600,72879770,5760,5760,5760,5760,0
|
|
20240819,154500,72879770,5760,5760,5760,5760,0
|
|
20240819,154400,72879770,5760,5760,5760,5760,0
|
|
20240819,154300,72879770,5760,5760,5760,5760,0
|
|
20240819,154200,72879770,5760,5760,5760,5760,0
|
|
20240819,154100,72879770,5760,5760,5760,5760,0
|
|
20240819,154000,72879770,5760,5760,5760,5760,0
|
|
20240819,153900,72879770,5760,5760,5760,5760,0
|
|
20240819,153800,72879770,5760,5760,5760,5760,0
|
|
20240819,153700,72879770,5760,5760,5760,5760,0
|
|
20240819,153600,72879770,5760,5760,5760,5760,0
|
|
20240819,153500,72879770,5760,5760,5760,5760,0
|
|
20240819,153400,72879770,5760,5760,5760,5760,0
|
|
20240819,153300,72879770,5760,5760,5760,5760,0
|
|
20240819,153200,72879770,5760,5760,5760,5760,421
|
|
20240819,153100,72879770,5760,5760,5760,5760,0
|
|
20240819,153000,72879770,5760,5760,5760,5760,421
|
|
20240819,152900,70454810,5770,5770,5770,5770,0
|
|
20240819,152800,70454810,5770,5770,5770,5770,0
|
|
20240819,152700,70454810,5770,5770,5770,5770,0
|
|
20240819,152600,70454810,5770,5770,5770,5770,0
|
|
20240819,152500,70454810,5770,5770,5770,5770,0
|
|
20240819,152400,70454810,5770,5770,5770,5770,0
|
|
20240819,152300,70454810,5770,5770,5770,5770,0
|
|
20240819,152200,70454810,5770,5770,5770,5770,0
|
|
20240819,152100,70454810,5770,5770,5770,5770,0
|
|
20240819,152000,70454810,5770,5770,5770,5770,0
|
|
20240819,151900,70454810,5770,5740,5780,5730,25
|
|
20240819,151800,70311310,5740,5770,5820,5740,463
|
|
20240819,151700,67651470,5830,5830,5830,5830,0
|
|
20240819,151600,67651470,5830,5830,5830,5830,0
|
|
20240819,151500,67651470,5830,5830,5830,5830,0
|
|
20240819,151400,67651470,5830,5830,5830,5830,0
|
|
20240819,151300,67651470,5830,5830,5830,5830,0
|
|
20240819,151200,67651470,5830,5830,5830,5830,0
|
|
20240819,151100,67651470,5830,5810,5830,5810,172
|
|
20240819,151000,66648740,5840,5840,5840,5840,0
|
|
20240819,150900,66648740,5840,5840,5840,5840,0
|
|
20240819,150800,66648740,5840,5840,5840,5840,1
|
|
20240819,150700,66642900,5840,5840,5840,5840,0
|
|
20240819,150600,66642900,5840,5840,5840,5840,0
|
|
20240819,150500,66642900,5840,5840,5840,5840,0
|
|
20240819,150400,66642900,5840,5840,5840,5840,0
|
|
20240819,150300,66642900,5840,5840,5840,5840,0
|
|
20240819,150200,66642900,5840,5760,5840,5760,22
|
|
20240819,150100,66515200,5770,5750,5840,5750,123
|
|
20240819,150000,65801400,5800,5770,5800,5750,34
|
|
20240819,145900,65605090,5740,5760,5770,5740,39
|
|
20240819,145800,65380600,5740,5760,5770,5740,1008
|
|
20240819,145700,59594130,5760,5760,5760,5760,1
|
|
20240819,145600,59588370,5740,5740,5740,5740,0
|
|
20240819,145500,59588370,5740,5800,5830,5740,24
|
|
20240819,145400,59449140,5740,5760,5760,5740,500
|
|
20240819,145300,56577400,5830,5830,5830,5830,0
|
|
20240819,145200,56577400,5830,5810,5830,5810,14
|
|
20240819,145100,56496030,5810,5810,5810,5810,55
|
|
20240819,145000,56176480,5750,5750,5750,5750,0
|
|
20240819,144900,56176480,5750,5800,5800,5750,300
|
|
20240819,144800,54449400,5800,5840,5840,5800,85
|
|
20240819,144700,53954560,5800,5800,5800,5800,0
|
|
20240819,144600,53954560,5800,5800,5800,5800,0
|
|
20240819,144500,53954560,5800,5800,5800,5800,0
|
|
20240819,144400,53954560,5800,5800,5800,5800,0
|
|
20240819,144300,53954560,5800,5800,5800,5800,0
|
|
20240819,144200,53954560,5800,5800,5800,5800,0
|
|
20240819,144100,53954560,5800,5800,5800,5800,18
|
|
20240819,144000,53850160,5840,5840,5840,5840,80
|
|
20240819,143900,53382960,5840,5840,5840,5840,0
|
|
20240819,143800,53382960,5840,5840,5840,5840,0
|
|
20240819,143700,53382960,5840,5840,5840,5840,0
|
|
20240819,143600,53382960,5840,5840,5840,5840,0
|
|
20240819,143500,53382960,5840,5840,5840,5840,0
|
|
20240819,143400,53382960,5840,5840,5840,5840,0
|
|
20240819,143300,53382960,5840,5840,5840,5840,0
|
|
20240819,143200,53382960,5840,5840,5840,5840,0
|
|
20240819,143100,53382960,5840,5840,5840,5840,0
|
|
20240819,143000,53382960,5840,5840,5840,5840,0
|
|
20240819,142900,53382960,5840,5840,5840,5840,0
|
|
20240819,142800,53382960,5840,5840,5840,5840,0
|
|
20240819,142700,53382960,5840,5840,5840,5840,0
|
|
20240819,142600,53382960,5840,5840,5840,5840,0
|
|
20240819,142500,53382960,5840,5840,5840,5840,0
|
|
20240819,142400,53382960,5840,5840,5840,5840,0
|
|
20240819,142300,53382960,5840,5840,5840,5840,0
|
|
20240819,142200,53382960,5840,5840,5840,5840,0
|
|
20240819,142100,53382960,5840,5840,5840,5840,0
|
|
20240819,142000,53382960,5840,5840,5840,5840,0
|
|
20240819,141900,53382960,5840,5840,5840,5840,5
|
|
20240819,141800,53353760,5840,5840,5840,5840,2
|
|
20240819,141700,53342080,5840,5840,5840,5840,2
|
|
20240819,141600,53330400,5840,5840,5840,5840,5
|
|
20240819,141500,53301200,5840,5840,5840,5840,0
|
|
20240819,141400,53301200,5840,5840,5840,5840,0
|
|
20240819,141300,53301200,5840,5840,5840,5840,0
|
|
20240819,141200,53301200,5840,5840,5840,5840,0
|
|
20240819,141100,53301200,5840,5840,5840,5840,5
|
|
20240819,141000,53272000,5840,5840,5840,5840,0
|
|
20240819,140900,53272000,5840,5840,5840,5840,0
|
|
20240819,140800,53272000,5840,5840,5840,5840,0
|
|
20240819,140700,53272000,5840,5840,5840,5840,14
|
|
20240819,140600,53190240,5840,5840,5840,5840,0
|
|
20240819,140500,53190240,5840,5840,5840,5840,11
|
|
20240819,140400,53126000,5860,5860,5860,5860,1
|
|
20240819,140300,53120140,5850,5860,5860,5850,253
|
|
20240819,140200,51639990,5860,5860,5860,5860,0
|
|
20240819,140100,51639990,5860,5860,5860,5860,0
|
|
20240819,140000,51639990,5860,5860,5860,5860,0
|
|
20240819,135900,51639990,5860,5860,5860,5860,1
|
|
20240819,135800,51634130,5840,5860,5860,5840,5
|
|
20240819,135700,51604870,5860,5860,5860,5860,1
|
|
20240819,135600,51599010,5850,5850,5850,5850,0
|
|
20240819,135500,51599010,5850,5850,5850,5850,0
|
|
20240819,135400,51599010,5850,5850,5850,5850,0
|
|
20240819,135300,51599010,5850,5850,5850,5850,0
|
|
20240819,135200,51599010,5850,5850,5850,5850,0
|
|
20240819,135100,51599010,5850,5840,5850,5840,447
|
|
20240819,135000,48986310,5840,5840,5840,5840,0
|
|
20240819,134900,48986310,5840,5840,5840,5840,0
|
|
20240819,134800,48986310,5840,5840,5840,5840,0
|
|
20240819,134700,48986310,5840,5840,5840,5840,0
|
|
20240819,134600,48986310,5840,5840,5840,5840,0
|
|
20240819,134500,48986310,5840,5840,5840,5840,0
|
|
20240819,134400,48986310,5840,5840,5840,5840,0
|
|
20240819,134300,48986310,5840,5840,5840,5840,0
|
|
20240819,134200,48986310,5840,5840,5840,5840,100
|
|
20240819,134100,48402310,5840,5830,5840,5830,2
|
|
20240819,134000,48390640,5770,5770,5770,5770,0
|
|
20240819,133900,48390640,5770,5770,5770,5770,11
|
|
20240819,133800,48327170,5830,5830,5830,5830,0
|
|
20240819,133700,48327170,5830,5830,5830,5830,171
|
|
20240819,133600,47330240,5840,5840,5840,5840,0
|
|
20240819,133500,47330240,5840,5840,5840,5840,0
|
|
20240819,133400,47330240,5840,5840,5840,5840,0
|
|
20240819,133300,47330240,5840,5840,5840,5840,0
|
|
20240819,133200,47330240,5840,5840,5840,5840,0
|
|
20240819,133100,47330240,5840,5840,5840,5840,0
|
|
20240819,133000,47330240,5840,5840,5840,5840,0
|
|
20240819,132900,47330240,5840,5830,5840,5550,1236
|
|
20240819,132800,40285620,5840,5840,5840,5840,0
|
|
20240819,132700,40285620,5840,5840,5840,5840,1
|
|
20240819,132600,40279780,5830,5830,5830,5830,0
|
|
20240819,132500,40279780,5830,5830,5830,5830,0
|
|
20240819,132400,40279780,5830,5830,5830,5830,0
|
|
20240819,132300,40279780,5830,5830,5830,5830,0
|
|
20240819,132200,40279780,5830,5830,5830,5830,0
|
|
20240819,132100,40279780,5830,5830,5830,5830,0
|
|
20240819,132000,40279780,5830,5830,5830,5830,45
|
|
20240819,131900,40017430,5830,5830,5830,5830,1
|
|
20240819,131800,40011600,5830,5830,5830,5830,0
|
|
20240819,131700,40011600,5830,5830,5830,5830,0
|
|
20240819,131600,40011600,5830,5830,5830,5830,0
|
|
20240819,131500,40011600,5830,5830,5830,5830,0
|
|
20240819,131400,40011600,5830,5830,5830,5830,0
|
|
20240819,131300,40011600,5830,5830,5830,5830,0
|
|
20240819,131200,40011600,5830,5830,5830,5830,0
|
|
20240819,131100,40011600,5830,5830,5830,5830,0
|
|
20240819,131000,40011600,5830,5830,5830,5830,0
|
|
20240819,130900,40011600,5830,5830,5830,5830,0
|
|
20240819,130800,40011600,5830,5830,5830,5830,8
|
|
20240819,130700,39964960,5840,5840,5840,5840,0
|
|
20240819,130600,39964960,5840,5840,5840,5840,0
|
|
20240819,130500,39964960,5840,5840,5840,5840,1
|
|
20240819,130400,39959120,5840,5840,5840,5840,0
|
|
20240819,130300,39959120,5840,5840,5840,5840,0
|
|
20240819,130200,39959120,5840,5840,5840,5840,0
|
|
20240819,130100,39959120,5840,5840,5840,5840,0
|
|
20240819,130000,39959120,5840,5840,5840,5840,0
|
|
20240819,125900,39959120,5840,5840,5840,5840,0
|
|
20240819,125800,39959120,5840,5840,5840,5840,0
|
|
20240819,125700,39959120,5840,5840,5840,5840,0
|
|
20240819,125600,39959120,5840,5780,5840,5780,5
|
|
20240819,125500,39930160,5780,5780,5780,5780,0
|
|
20240819,125400,39930160,5780,5780,5780,5780,0
|
|
20240819,125300,39930160,5780,5780,5780,5780,0
|
|
20240819,125200,39930160,5780,5780,5780,5780,0
|
|
20240819,125100,39930160,5780,5780,5780,5780,0
|
|
20240819,125000,39930160,5780,5780,5780,5780,0
|
|
20240819,124900,39930160,5780,5780,5780,5780,0
|
|
20240819,124800,39930160,5780,5780,5780,5780,0
|
|
20240819,124700,39930160,5780,5780,5780,5780,0
|
|
20240819,124600,39930160,5780,5780,5780,5780,8
|
|
20240819,124500,39883920,5780,5780,5780,5780,0
|
|
20240819,124400,39883920,5780,5840,5840,5780,136
|
|
20240819,124300,39089740,5840,5830,5840,5830,166
|
|
20240819,124200,38121400,5830,5830,5830,5830,1
|
|
20240819,124100,38115570,5770,5770,5770,5770,0
|
|
20240819,124000,38115570,5770,5770,5770,5770,0
|
|
20240819,123900,38115570,5770,5770,5770,5770,0
|
|
20240819,123800,38115570,5770,5770,5770,5770,0
|
|
20240819,123700,38115570,5770,5770,5770,5770,0
|
|
20240819,123600,38115570,5770,5770,5770,5770,0
|
|
20240819,123500,38115570,5770,5790,5850,5770,163
|
|
20240819,123400,37174320,5860,5860,5860,5860,0
|
|
20240819,123300,37174320,5860,5840,5860,5840,3
|
|
20240819,123200,37156770,5770,5770,5770,5770,0
|
|
20240819,123100,37156770,5770,5810,5810,5770,180
|
|
20240819,123000,36116600,5870,5870,5870,5870,0
|
|
20240819,122900,36116600,5870,5870,5870,5870,2
|
|
20240819,122800,36104860,5880,5880,5880,5880,0
|
|
20240819,122700,36104860,5880,5880,5880,5880,0
|
|
20240819,122600,36104860,5880,5880,5880,5880,0
|
|
20240819,122500,36104860,5880,5880,5880,5880,0
|
|
20240819,122400,36104860,5880,5880,5880,5880,0
|
|
20240819,122300,36104860,5880,5880,5880,5880,0
|
|
20240819,122200,36104860,5880,5880,5880,5880,3
|
|
20240819,122100,36087220,5880,5880,5880,5880,0
|
|
20240819,122000,36087220,5880,5820,5880,5820,192
|
|
20240819,121900,34969240,5820,5820,5820,5820,0
|
|
20240819,121800,34969240,5820,5820,5820,5820,0
|
|
20240819,121700,34969240,5820,5820,5820,5820,1
|
|
20240819,121600,34963420,5760,5820,5820,5750,449
|
|
20240819,121500,32375930,5870,5870,5870,5870,0
|
|
20240819,121400,32375930,5870,5870,5870,5870,0
|
|
20240819,121300,32375930,5870,5870,5870,5870,0
|
|
20240819,121200,32375930,5870,5870,5870,5870,376
|
|
20240819,121100,30168810,5870,5870,5870,5870,0
|
|
20240819,121000,30168810,5870,5870,5870,5870,10
|
|
20240819,120900,30110110,5880,5860,5880,5860,15
|
|
20240819,120800,30022060,5850,5850,5850,5850,0
|
|
20240819,120700,30022060,5850,5850,5850,5850,0
|
|
20240819,120600,30022060,5850,5840,5850,5840,69
|
|
20240819,120500,29618530,5840,5840,5840,5840,0
|
|
20240819,120400,29618530,5840,5840,5840,5840,0
|
|
20240819,120300,29618530,5840,5840,5840,5840,0
|
|
20240819,120200,29618530,5840,5840,5840,5840,0
|
|
20240819,120100,29618530,5840,5840,5840,5840,0
|
|
20240819,120000,29618530,5840,5840,5840,5840,0
|
|
20240819,115900,29618530,5840,5840,5840,5840,0
|
|
20240819,115800,29618530,5840,5840,5840,5840,0
|
|
20240819,115700,29618530,5840,5840,5840,5840,0
|
|
20240819,115600,29618530,5840,5840,5840,5840,0
|
|
20240819,115500,29618530,5840,5800,5840,5800,64
|
|
20240819,115400,29247290,5840,5840,5840,5840,0
|
|
20240819,115300,29247290,5840,5840,5840,5840,0
|
|
20240819,115200,29247290,5840,5840,5840,5840,0
|
|
20240819,115100,29247290,5840,5840,5840,5840,0
|
|
20240819,115000,29247290,5840,5840,5840,5840,0
|
|
20240819,114900,29247290,5840,5840,5840,5840,0
|
|
20240819,114800,29247290,5840,5840,5840,5840,0
|
|
20240819,114700,29247290,5840,5840,5840,5840,0
|
|
20240819,114600,29247290,5840,5840,5840,5840,0
|
|
20240819,114500,29247290,5840,5840,5840,5840,0
|
|
20240819,114400,29247290,5840,5840,5840,5840,0
|
|
20240819,114300,29247290,5840,5840,5840,5840,0
|
|
20240819,114200,29247290,5840,5840,5840,5840,0
|
|
20240819,114100,29247290,5840,5840,5840,5840,0
|
|
20240819,114000,29247290,5840,5840,5840,5840,0
|
|
20240819,113900,29247290,5840,5840,5840,5840,0
|
|
20240819,113800,29247290,5840,5840,5840,5840,0
|
|
20240819,113700,29247290,5840,5840,5840,5840,0
|
|
20240819,113600,29247290,5840,5840,5840,5840,0
|
|
20240819,113500,29247290,5840,5840,5840,5840,0
|
|
20240819,113400,29247290,5840,5800,5840,5800,5
|
|
20240819,113300,29218220,5800,5800,5800,5800,10
|
|
20240819,113200,29160220,5820,5820,5820,5820,0
|
|
20240819,113100,29160220,5820,5820,5820,5820,0
|
|
20240819,113000,29160220,5820,5820,5820,5820,0
|
|
20240819,112900,29160220,5820,5820,5820,5820,0
|
|
20240819,112800,29160220,5820,5820,5820,5820,13
|
|
20240819,112700,29084560,5820,5820,5820,5820,0
|
|
20240819,112600,29084560,5820,5820,5820,5820,0
|
|
20240819,112500,29084560,5820,5820,5820,5820,0
|
|
20240819,112400,29084560,5820,5820,5820,5820,0
|
|
20240819,112300,29084560,5820,5820,5820,5820,0
|
|
20240819,112200,29084560,5820,5820,5820,5820,0
|
|
20240819,112100,29084560,5820,5820,5820,5820,245
|
|
20240819,112000,27658660,5820,5820,5820,5820,0
|
|
20240819,111900,27658660,5820,5820,5820,5820,0
|
|
20240819,111800,27658660,5820,5820,5820,5820,0
|
|
20240819,111700,27658660,5820,5820,5820,5820,0
|
|
20240819,111600,27658660,5820,5820,5820,5820,0
|
|
20240819,111500,27658660,5820,5820,5820,5820,0
|
|
20240819,111400,27658660,5820,5820,5820,5820,0
|
|
20240819,111300,27658660,5820,5810,5820,5810,17
|
|
20240819,111200,27559880,5810,5810,5810,5810,0
|
|
20240819,111100,27559880,5810,5810,5810,5810,0
|
|
20240819,111000,27559880,5810,5810,5810,5810,0
|
|
20240819,110900,27559880,5810,5810,5810,5810,244
|
|
20240819,110800,26142240,5820,5820,5820,5820,0
|
|
20240819,110700,26142240,5820,5820,5820,5820,0
|
|
20240819,110600,26142240,5820,5820,5820,5820,0
|
|
20240819,110500,26142240,5820,5820,5820,5820,100
|
|
20240819,110400,25560240,5820,5820,5820,5820,0
|
|
20240819,110300,25560240,5820,5820,5820,5820,0
|
|
20240819,110200,25560240,5820,5820,5820,5820,90
|
|
20240819,110100,25036440,5820,5820,5820,5810,114
|
|
20240819,110000,24373190,5820,5820,5820,5820,0
|
|
20240819,105900,24373190,5820,5820,5820,5820,1
|
|
20240819,105800,24367370,5810,5810,5810,5810,3
|
|
20240819,105700,24349940,5820,5820,5820,5820,0
|
|
20240819,105600,24349940,5820,5820,5820,5820,0
|
|
20240819,105500,24349940,5820,5820,5820,5820,203
|
|
20240819,105400,23168480,5820,5820,5820,5820,254
|
|
20240819,105300,21690200,5820,5820,5820,5820,1
|
|
20240819,105200,21684380,5810,5810,5810,5810,0
|
|
20240819,105100,21684380,5810,5810,5810,5810,0
|
|
20240819,105000,21684380,5810,5810,5810,5810,326
|
|
20240819,104900,19790320,5810,5810,5810,5810,0
|
|
20240819,104800,19790320,5810,5810,5810,5770,4
|
|
20240819,104700,19767120,5810,5810,5810,5810,0
|
|
20240819,104600,19767120,5810,5810,5810,5810,1
|
|
20240819,104500,19761310,5810,5810,5810,5810,0
|
|
20240819,104400,19761310,5810,5810,5810,5810,0
|
|
20240819,104300,19761310,5810,5810,5810,5810,0
|
|
20240819,104200,19761310,5810,5810,5810,5810,0
|
|
20240819,104100,19761310,5810,5810,5810,5810,30
|
|
20240819,104000,19587010,5810,5810,5810,5810,0
|
|
20240819,103900,19587010,5810,5810,5810,5810,0
|
|
20240819,103800,19587010,5810,5780,5810,5780,24
|
|
20240819,103700,19448180,5800,5800,5800,5800,0
|
|
20240819,103600,19448180,5800,5800,5800,5800,2
|
|
20240819,103500,19436580,5800,5800,5800,5800,0
|
|
20240819,103400,19436580,5800,5800,5800,5800,0
|
|
20240819,103300,19436580,5800,5800,5800,5800,0
|
|
20240819,103200,19436580,5800,5800,5800,5800,0
|
|
20240819,103100,19436580,5800,5800,5800,5800,0
|
|
20240819,103000,19436580,5800,5800,5800,5800,0
|
|
20240819,102900,19436580,5800,5800,5800,5800,0
|
|
20240819,102800,19436580,5800,5810,5810,5760,63
|
|
20240819,102700,19071400,5800,5800,5800,5800,0
|
|
20240819,102600,19071400,5800,5800,5800,5800,10
|
|
20240819,102500,19013400,5800,5800,5800,5800,6
|
|
20240819,102400,18978600,5810,5810,5810,5810,0
|
|
20240819,102300,18978600,5810,5810,5810,5810,2
|
|
20240819,102200,18966980,5800,5800,5800,5800,0
|
|
20240819,102100,18966980,5800,5800,5800,5800,0
|
|
20240819,102000,18966980,5800,5800,5800,5800,0
|
|
20240819,101900,18966980,5800,5800,5800,5800,0
|
|
20240819,101800,18966980,5800,5800,5800,5800,1
|
|
20240819,101700,18961180,5810,5810,5810,5810,0
|
|
20240819,101600,18961180,5810,5810,5810,5810,0
|
|
20240819,101500,18961180,5810,5810,5810,5810,0
|
|
20240819,101400,18961180,5810,5810,5810,5810,0
|
|
20240819,101300,18961180,5810,5810,5810,5810,0
|
|
20240819,101200,18961180,5810,5810,5810,5810,0
|
|
20240819,101100,18961180,5810,5810,5810,5810,0
|
|
20240819,101000,18961180,5810,5810,5810,5810,0
|
|
20240819,100900,18961180,5810,5810,5810,5810,0
|
|
20240819,100800,18961180,5810,5810,5810,5810,0
|
|
20240819,100700,18961180,5810,5810,5810,5810,0
|
|
20240819,100600,18961180,5810,5810,5810,5810,0
|
|
20240819,100500,18961180,5810,5810,5810,5810,0
|
|
20240819,100400,18961180,5810,5810,5810,5810,0
|
|
20240819,100300,18961180,5810,5810,5810,5810,0
|
|
20240819,100200,18961180,5810,5810,5810,5810,0
|
|
20240819,100100,18961180,5810,5810,5810,5810,0
|
|
20240819,100000,18961180,5810,5810,5810,5810,0
|
|
20240819,095900,18961180,5810,5810,5810,5810,0
|
|
20240819,095800,18961180,5810,5810,5810,5810,0
|
|
20240819,095700,18961180,5810,5810,5810,5810,0
|
|
20240819,095600,18961180,5810,5810,5810,5810,0
|
|
20240819,095500,18961180,5810,5810,5810,5750,504
|
|
20240819,095400,16062940,5750,5750,5750,5750,0
|
|
20240819,095300,16062940,5750,5770,5770,5750,375
|
|
20240819,095200,13900680,5770,5770,5770,5770,325
|
|
20240819,095100,12025430,5810,5810,5810,5810,1
|
|
20240819,095000,12019620,5820,5820,5820,5820,0
|
|
20240819,094900,12019620,5820,5820,5820,5820,0
|
|
20240819,094800,12019620,5820,5820,5820,5820,0
|
|
20240819,094700,12019620,5820,5820,5820,5820,0
|
|
20240819,094600,12019620,5820,5820,5820,5820,0
|
|
20240819,094500,12019620,5820,5820,5820,5820,0
|
|
20240819,094400,12019620,5820,5820,5820,5820,0
|
|
20240819,094300,12019620,5820,5760,5820,5760,202
|
|
20240819,094200,10855990,5750,5850,5850,5750,54
|
|
20240819,094100,10544330,5840,5840,5840,5840,0
|
|
20240819,094000,10544330,5840,5850,5850,5840,2
|
|
20240819,093900,10532640,5800,5800,5800,5800,0
|
|
20240819,093800,10532640,5800,5810,5810,5800,302
|
|
20240819,093700,8780980,5850,5850,5850,5850,0
|
|
20240819,093600,8780980,5850,5810,5850,5810,102
|
|
20240819,093500,8188320,5860,5860,5860,5860,0
|
|
20240819,093400,8188320,5860,5860,5860,5860,0
|
|
20240819,093300,8188320,5860,5860,5860,5860,5
|
|
20240819,093200,8159020,5870,5870,5870,5870,0
|
|
20240819,093100,8159020,5870,5870,5870,5870,0
|
|
20240819,093000,8159020,5870,5870,5870,5870,0
|
|
20240819,092900,8159020,5870,5860,5870,5860,57
|
|
20240819,092800,7824990,5860,5860,5860,5860,1
|
|
20240819,092700,7819130,5880,5880,5880,5880,0
|
|
20240819,092600,7819130,5880,5880,5880,5880,0
|
|
20240819,092500,7819130,5880,5840,5880,5840,6
|
|
20240819,092400,7783980,5780,5840,5840,5780,100
|
|
20240819,092300,7205770,5900,5810,5900,5810,200
|
|
20240819,092200,6035100,5810,5810,5810,5810,1
|
|
20240819,092100,6029290,5750,5780,5780,5750,50
|
|
20240819,092000,5741440,5840,5840,5840,5840,0
|
|
20240819,091900,5741440,5840,5840,5840,5790,115
|
|
20240819,091800,5074240,5840,5840,5840,5840,0
|
|
20240819,091700,5074240,5840,5840,5840,5840,0
|
|
20240819,091600,5074240,5840,5840,5840,5840,1
|
|
20240819,091500,5068400,5840,5840,5840,5840,90
|
|
20240819,091400,4542800,5840,5840,5850,5840,172
|
|
20240819,091300,3538290,5840,5800,5840,5800,18
|
|
20240819,091200,3433650,5800,5800,5800,5800,0
|
|
20240819,091100,3433650,5800,5800,5800,5800,0
|
|
20240819,091000,3433650,5800,5800,5800,5800,190
|
|
20240819,090900,2331650,5800,5800,5800,5800,0
|
|
20240819,090800,2331650,5800,5770,5800,5770,239
|
|
20240819,090700,952590,5770,5770,5770,5770,1
|
|
20240819,090600,946820,5740,5740,5740,5740,0
|
|
20240819,090500,946820,5740,5750,5750,5740,94
|
|
20240819,090400,406490,5780,5780,5780,5780,0
|
|
20240819,090300,406490,5780,5780,5780,5780,0
|
|
20240819,090200,406490,5780,5770,5780,5770,6
|
|
20240819,090100,371820,5790,5790,5790,5790,1
|
|
20240819,090000,366030,5790,5820,5820,5790,63
|