580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183700,57130890,9100,9100,9100,9100,366
|
|
20240807,183600,57130890,9100,9100,9100,9100,0
|
|
20240807,183500,57130890,9100,9100,9100,9100,0
|
|
20240807,183400,57130890,9100,9100,9100,9100,0
|
|
20240807,183300,57130890,9100,9100,9100,9100,0
|
|
20240807,183200,57130890,9100,9100,9100,9100,0
|
|
20240807,183100,57130890,9100,9100,9100,9100,0
|
|
20240807,183000,57130890,9100,9100,9100,9100,0
|
|
20240807,182900,57130890,9100,9100,9100,9100,0
|
|
20240807,182800,57130890,9100,9100,9100,9100,0
|
|
20240807,182700,57130890,9100,9100,9100,9100,0
|
|
20240807,182600,57130890,9100,9100,9100,9100,0
|
|
20240807,182500,57130890,9100,9100,9100,9100,0
|
|
20240807,182400,57130890,9100,9100,9100,9100,0
|
|
20240807,182300,57130890,9100,9100,9100,9100,0
|
|
20240807,182200,57130890,9100,9100,9100,9100,0
|
|
20240807,182100,57130890,9100,9100,9100,9100,0
|
|
20240807,182000,57130890,9100,9100,9100,9100,0
|
|
20240807,181900,57130890,9100,9100,9100,9100,0
|
|
20240807,181800,57130890,9100,9100,9100,9100,0
|
|
20240807,181700,57130890,9100,9100,9100,9100,0
|
|
20240807,181600,57130890,9100,9100,9100,9100,0
|
|
20240807,181500,57130890,9100,9100,9100,9100,0
|
|
20240807,181400,57130890,9100,9100,9100,9100,0
|
|
20240807,181300,57130890,9100,9100,9100,9100,0
|
|
20240807,181200,57130890,9100,9100,9100,9100,0
|
|
20240807,181100,57130890,9100,9100,9100,9100,0
|
|
20240807,181000,57130890,9100,9100,9100,9100,0
|
|
20240807,180900,57130890,9100,9100,9100,9100,0
|
|
20240807,180800,57130890,9100,9100,9100,9100,0
|
|
20240807,180700,57130890,9100,9100,9100,9100,366
|
|
20240807,180600,57130890,9100,9100,9100,9100,0
|
|
20240807,180500,57130890,9100,9100,9100,9100,0
|
|
20240807,180400,57130890,9100,9100,9100,9100,0
|
|
20240807,180300,57130890,9100,9100,9100,9100,0
|
|
20240807,180200,57130890,9100,9100,9100,9100,0
|
|
20240807,180100,57130890,9100,9100,9100,9100,0
|
|
20240807,180000,57130890,9100,9100,9100,9100,0
|
|
20240807,175900,57130890,9100,9100,9100,9100,0
|
|
20240807,175800,57130890,9100,9100,9100,9100,0
|
|
20240807,175700,57130890,9100,9100,9100,9100,0
|
|
20240807,175600,57130890,9100,9100,9100,9100,0
|
|
20240807,175500,57130890,9100,9100,9100,9100,0
|
|
20240807,175400,57130890,9100,9100,9100,9100,0
|
|
20240807,175300,57130890,9100,9100,9100,9100,0
|
|
20240807,175200,57130890,9100,9100,9100,9100,0
|
|
20240807,175100,57130890,9100,9100,9100,9100,0
|
|
20240807,175000,57130890,9100,9100,9100,9100,0
|
|
20240807,174900,57130890,9100,9100,9100,9100,0
|
|
20240807,174800,57130890,9100,9100,9100,9100,0
|
|
20240807,174700,57130890,9100,9100,9100,9100,0
|
|
20240807,174600,57130890,9100,9100,9100,9100,0
|
|
20240807,174500,57130890,9100,9100,9100,9100,0
|
|
20240807,174400,57130890,9100,9100,9100,9100,0
|
|
20240807,174300,57130890,9100,9100,9100,9100,0
|
|
20240807,174200,57130890,9100,9100,9100,9100,0
|
|
20240807,174100,57130890,9100,9100,9100,9100,0
|
|
20240807,174000,57130890,9100,9100,9100,9100,0
|
|
20240807,173900,57130890,9100,9100,9100,9100,0
|
|
20240807,173800,57130890,9100,9100,9100,9100,0
|
|
20240807,173700,57130890,9100,9100,9100,9100,366
|
|
20240807,173600,57130890,9100,9100,9100,9100,0
|
|
20240807,173500,57130890,9100,9100,9100,9100,0
|
|
20240807,173400,57130890,9100,9100,9100,9100,0
|
|
20240807,173300,57130890,9100,9100,9100,9100,0
|
|
20240807,173200,57130890,9100,9100,9100,9100,0
|
|
20240807,173100,57130890,9100,9100,9100,9100,0
|
|
20240807,173000,57130890,9100,9100,9100,9100,0
|
|
20240807,172900,57130890,9100,9100,9100,9100,0
|
|
20240807,172800,57130890,9100,9100,9100,9100,0
|
|
20240807,172700,57130890,9100,9100,9100,9100,0
|
|
20240807,172600,57130890,9100,9100,9100,9100,0
|
|
20240807,172500,57130890,9100,9100,9100,9100,0
|
|
20240807,172400,57130890,9100,9100,9100,9100,0
|
|
20240807,172300,57130890,9100,9100,9100,9100,0
|
|
20240807,172200,57130890,9100,9100,9100,9100,0
|
|
20240807,172100,57130890,9100,9100,9100,9100,0
|
|
20240807,172000,57130890,9100,9100,9100,9100,0
|
|
20240807,171900,57130890,9100,9100,9100,9100,0
|
|
20240807,171800,57130890,9100,9100,9100,9100,0
|
|
20240807,171700,57130890,9100,9100,9100,9100,0
|
|
20240807,171600,57130890,9100,9100,9100,9100,0
|
|
20240807,171500,57130890,9100,9100,9100,9100,0
|
|
20240807,171400,57130890,9100,9100,9100,9100,0
|
|
20240807,171300,57130890,9100,9100,9100,9100,0
|
|
20240807,171200,57130890,9100,9100,9100,9100,0
|
|
20240807,171100,57130890,9100,9100,9100,9100,0
|
|
20240807,171000,57130890,9100,9100,9100,9100,0
|
|
20240807,170900,57130890,9100,9100,9100,9100,0
|
|
20240807,170800,57130890,9100,9100,9100,9100,0
|
|
20240807,170700,57130890,9100,9100,9100,9100,366
|
|
20240807,170600,57130890,9100,9100,9100,9100,0
|
|
20240807,170500,57130890,9100,9100,9100,9100,0
|
|
20240807,170400,57130890,9100,9100,9100,9100,0
|
|
20240807,170300,57130890,9100,9100,9100,9100,0
|
|
20240807,170200,57130890,9100,9100,9100,9100,0
|
|
20240807,170100,57130890,9100,9100,9100,9100,0
|
|
20240807,170000,57130890,9100,9100,9100,9100,0
|
|
20240807,165900,57130890,9100,9100,9100,9100,0
|
|
20240807,165800,57130890,9100,9100,9100,9100,0
|
|
20240807,165700,57130890,9100,9100,9100,9100,0
|
|
20240807,165600,57130890,9100,9100,9100,9100,0
|
|
20240807,165500,57130890,9100,9100,9100,9100,0
|
|
20240807,165400,57130890,9100,9100,9100,9100,0
|
|
20240807,165300,57130890,9100,9100,9100,9100,0
|
|
20240807,165200,57130890,9100,9100,9100,9100,0
|
|
20240807,165100,57130890,9100,9100,9100,9100,0
|
|
20240807,165000,57130890,9100,9100,9100,9100,0
|
|
20240807,164900,57130890,9100,9100,9100,9100,0
|
|
20240807,164800,57130890,9100,9100,9100,9100,0
|
|
20240807,164700,57130890,9100,9100,9100,9100,0
|
|
20240807,164600,57130890,9100,9100,9100,9100,0
|
|
20240807,164500,57130890,9100,9100,9100,9100,0
|
|
20240807,164400,57130890,9100,9100,9100,9100,0
|
|
20240807,164300,57130890,9100,9100,9100,9100,0
|
|
20240807,164200,57130890,9100,9100,9100,9100,0
|
|
20240807,164100,57130890,9100,9100,9100,9100,0
|
|
20240807,164000,57130890,9100,9100,9100,9100,0
|
|
20240807,163900,57130890,9100,9100,9100,9100,0
|
|
20240807,163800,57130890,9100,9100,9100,9100,0
|
|
20240807,163700,57130890,9100,9100,9100,9100,366
|
|
20240807,163600,57130890,9100,9100,9100,9100,0
|
|
20240807,163500,57130890,9100,9100,9100,9100,0
|
|
20240807,163400,57130890,9100,9100,9100,9100,0
|
|
20240807,163300,57130890,9100,9100,9100,9100,0
|
|
20240807,163200,57130890,9100,9100,9100,9100,0
|
|
20240807,163100,57130890,9100,9100,9100,9100,0
|
|
20240807,163000,57130890,9100,9100,9100,9100,0
|
|
20240807,162900,57130890,9100,9100,9100,9100,0
|
|
20240807,162800,57130890,9100,9100,9100,9100,0
|
|
20240807,162700,57130890,9100,9100,9100,9100,0
|
|
20240807,162600,57130890,9100,9100,9100,9100,0
|
|
20240807,162500,57130890,9100,9100,9100,9100,0
|
|
20240807,162400,57130890,9100,9100,9100,9100,0
|
|
20240807,162300,57130890,9100,9100,9100,9100,0
|
|
20240807,162200,57130890,9100,9100,9100,9100,0
|
|
20240807,162100,57130890,9100,9100,9100,9100,0
|
|
20240807,162000,57130890,9100,9100,9100,9100,0
|
|
20240807,161900,57130890,9100,9100,9100,9100,0
|
|
20240807,161800,57130890,9100,9100,9100,9100,0
|
|
20240807,161700,57130890,9100,9100,9100,9100,0
|
|
20240807,161600,57130890,9100,9100,9100,9100,0
|
|
20240807,161500,57130890,9100,9100,9100,9100,0
|
|
20240807,161400,57130890,9100,9100,9100,9100,0
|
|
20240807,161300,57130890,9100,9100,9100,9100,0
|
|
20240807,161200,57130890,9100,9100,9100,9100,0
|
|
20240807,161100,57130890,9100,9100,9100,9100,0
|
|
20240807,161000,57130890,9100,9100,9100,9100,0
|
|
20240807,160900,57130890,9100,9100,9100,9100,0
|
|
20240807,160800,57130890,9100,9100,9100,9100,0
|
|
20240807,160700,57130890,9100,9100,9100,9100,366
|
|
20240807,160600,57130890,9100,9100,9100,9100,0
|
|
20240807,160500,57130890,9100,9100,9100,9100,0
|
|
20240807,160400,57130890,9100,9100,9100,9100,0
|
|
20240807,160300,57130890,9100,9100,9100,9100,0
|
|
20240807,160200,57130890,9100,9100,9100,9100,0
|
|
20240807,160100,57130890,9100,9100,9100,9100,0
|
|
20240807,160000,57130890,9100,9100,9100,9100,0
|
|
20240807,155900,57130890,9100,9100,9100,9100,0
|
|
20240807,155800,57130890,9100,9100,9100,9100,0
|
|
20240807,155700,57130890,9100,9100,9100,9100,0
|
|
20240807,155600,57130890,9100,9100,9100,9100,0
|
|
20240807,155500,57130890,9100,9100,9100,9100,0
|
|
20240807,155400,57130890,9100,9100,9100,9100,0
|
|
20240807,155300,57130890,9100,9100,9100,9100,0
|
|
20240807,155200,57130890,9100,9100,9100,9100,0
|
|
20240807,155100,57130890,9100,9100,9100,9100,0
|
|
20240807,155000,57130890,9100,9100,9100,9100,0
|
|
20240807,154900,57130890,9100,9100,9100,9100,0
|
|
20240807,154800,57130890,9100,9100,9100,9100,0
|
|
20240807,154700,57130890,9100,9100,9100,9100,0
|
|
20240807,154600,57130890,9100,9100,9100,9100,0
|
|
20240807,154500,57130890,9100,9100,9100,9100,0
|
|
20240807,154400,57130890,9100,9100,9100,9100,0
|
|
20240807,154300,57130890,9100,9100,9100,9100,0
|
|
20240807,154200,57130890,9100,9100,9100,9100,0
|
|
20240807,154100,57130890,9100,9100,9100,9100,0
|
|
20240807,154000,57130890,9100,9100,9100,9100,0
|
|
20240807,153900,57130890,9100,9100,9100,9100,0
|
|
20240807,153800,57130890,9100,9100,9100,9100,0
|
|
20240807,153700,57130890,9100,9100,9100,9100,366
|
|
20240807,153600,57130890,9100,9100,9100,9100,0
|
|
20240807,153500,57130890,9100,9100,9100,9100,0
|
|
20240807,153400,57130890,9100,9100,9100,9100,0
|
|
20240807,153300,57130890,9100,9100,9100,9100,0
|
|
20240807,153200,57130890,9100,9100,9100,9100,0
|
|
20240807,153100,57130890,9100,9100,9100,9100,0
|
|
20240807,153000,57130890,9100,9100,9100,9100,366
|
|
20240807,152900,53800290,9080,9080,9080,9080,0
|
|
20240807,152800,53800290,9080,9080,9080,9080,0
|
|
20240807,152700,53800290,9080,9080,9080,9080,0
|
|
20240807,152600,53800290,9080,9080,9080,9080,0
|
|
20240807,152500,53800290,9080,9080,9080,9080,0
|
|
20240807,152400,53800290,9080,9080,9080,9080,0
|
|
20240807,152300,53800290,9080,9080,9080,9080,0
|
|
20240807,152200,53800290,9080,9080,9080,9080,0
|
|
20240807,152100,53800290,9080,9080,9080,9080,0
|
|
20240807,152000,53800290,9080,9080,9080,9080,0
|
|
20240807,151900,53800290,9080,9010,9080,9000,64
|
|
20240807,151800,53223580,9090,9000,9100,9000,94
|
|
20240807,151700,52371640,9000,9000,9000,9000,0
|
|
20240807,151600,52371640,9000,9000,9000,9000,65
|
|
20240807,151500,51786640,9000,9010,9010,9000,28
|
|
20240807,151400,51534490,9070,9070,9070,9070,1
|
|
20240807,151300,51525420,9010,9010,9010,9010,24
|
|
20240807,151200,51309180,9000,9000,9000,9000,29
|
|
20240807,151100,51048180,9070,9000,9070,9000,38
|
|
20240807,151000,50706110,9070,9070,9070,9070,1
|
|
20240807,150900,50697040,9000,9010,9010,9000,445
|
|
20240807,150800,46690490,9010,9010,9010,9010,31
|
|
20240807,150700,46411180,9010,9010,9010,9010,0
|
|
20240807,150600,46411180,9010,9010,9010,9010,0
|
|
20240807,150500,46411180,9010,9020,9020,9010,398
|
|
20240807,150400,42823050,9020,9020,9020,9020,0
|
|
20240807,150300,42823050,9020,9020,9020,9020,0
|
|
20240807,150200,42823050,9020,9020,9020,9020,0
|
|
20240807,150100,42823050,9020,9020,9020,9020,0
|
|
20240807,150000,42823050,9020,9020,9020,9020,0
|
|
20240807,145900,42823050,9020,9020,9020,9020,7
|
|
20240807,145800,42759910,9020,9020,9020,9020,0
|
|
20240807,145700,42759910,9020,9020,9020,9020,0
|
|
20240807,145600,42759910,9020,9020,9020,9020,0
|
|
20240807,145500,42759910,9020,9020,9020,9020,0
|
|
20240807,145400,42759910,9020,9030,9030,9020,161
|
|
20240807,145300,41306450,9030,9030,9030,9030,0
|
|
20240807,145200,41306450,9030,9030,9030,9030,0
|
|
20240807,145100,41306450,9030,9030,9030,9030,0
|
|
20240807,145000,41306450,9030,9030,9030,9030,0
|
|
20240807,144900,41306450,9030,9030,9030,9030,7
|
|
20240807,144800,41243240,9050,9050,9050,9050,1
|
|
20240807,144700,41234190,9030,9030,9030,9030,0
|
|
20240807,144600,41234190,9030,9030,9030,9030,0
|
|
20240807,144500,41234190,9030,9030,9030,9030,0
|
|
20240807,144400,41234190,9030,9030,9030,9030,0
|
|
20240807,144300,41234190,9030,9090,9090,9030,10
|
|
20240807,144200,41143590,9030,9030,9030,9030,0
|
|
20240807,144100,41143590,9030,9030,9030,9030,0
|
|
20240807,144000,41143590,9030,9030,9030,9030,7
|
|
20240807,143900,41080380,9090,9090,9090,9090,0
|
|
20240807,143800,41080380,9090,9090,9090,9090,10
|
|
20240807,143700,40989480,9090,9090,9090,9090,0
|
|
20240807,143600,40989480,9090,9090,9090,9090,0
|
|
20240807,143500,40989480,9090,9090,9090,9090,0
|
|
20240807,143400,40989480,9090,9090,9090,9090,0
|
|
20240807,143300,40989480,9090,9090,9090,9090,0
|
|
20240807,143200,40989480,9090,9040,9090,9030,8
|
|
20240807,143100,40917170,9030,9030,9030,9030,0
|
|
20240807,143000,40917170,9030,9030,9030,9030,0
|
|
20240807,142900,40917170,9030,9030,9030,9030,0
|
|
20240807,142800,40917170,9030,9030,9030,9030,0
|
|
20240807,142700,40917170,9030,9030,9030,9030,0
|
|
20240807,142600,40917170,9030,9030,9030,9030,0
|
|
20240807,142500,40917170,9030,9030,9030,9030,8
|
|
20240807,142400,40844930,9060,9060,9060,9060,1
|
|
20240807,142300,40835870,9060,9060,9060,9060,0
|
|
20240807,142200,40835870,9060,9060,9060,9060,0
|
|
20240807,142100,40835870,9060,9060,9060,9060,0
|
|
20240807,142000,40835870,9060,9060,9060,9060,0
|
|
20240807,141900,40835870,9060,9060,9060,9060,0
|
|
20240807,141800,40835870,9060,9060,9060,9060,7
|
|
20240807,141700,40772450,9090,9090,9090,9090,0
|
|
20240807,141600,40772450,9090,9090,9090,9090,0
|
|
20240807,141500,40772450,9090,9090,9090,9090,0
|
|
20240807,141400,40772450,9090,9090,9090,9090,0
|
|
20240807,141300,40772450,9090,9090,9090,9090,0
|
|
20240807,141200,40772450,9090,9090,9090,9090,0
|
|
20240807,141100,40772450,9090,9090,9090,9090,0
|
|
20240807,141000,40772450,9090,9090,9090,9090,0
|
|
20240807,140900,40772450,9090,9090,9090,9090,0
|
|
20240807,140800,40772450,9090,9090,9090,9090,0
|
|
20240807,140700,40772450,9090,9090,9090,9090,0
|
|
20240807,140600,40772450,9090,9090,9090,9090,0
|
|
20240807,140500,40772450,9090,9090,9090,9090,0
|
|
20240807,140400,40772450,9090,9090,9090,9090,0
|
|
20240807,140300,40772450,9090,9090,9090,9090,0
|
|
20240807,140200,40772450,9090,9090,9090,9090,0
|
|
20240807,140100,40772450,9090,9090,9090,9090,5
|
|
20240807,140000,40727000,9090,9090,9090,9090,0
|
|
20240807,135900,40727000,9090,9060,9090,9060,72
|
|
20240807,135800,40074650,9050,9050,9050,9050,0
|
|
20240807,135700,40074650,9050,9050,9050,9050,0
|
|
20240807,135600,40074650,9050,9050,9050,9050,0
|
|
20240807,135500,40074650,9050,9050,9050,9050,0
|
|
20240807,135400,40074650,9050,9050,9050,9050,0
|
|
20240807,135300,40074650,9050,9050,9050,9050,0
|
|
20240807,135200,40074650,9050,9050,9050,9050,0
|
|
20240807,135100,40074650,9050,9050,9050,9050,0
|
|
20240807,135000,40074650,9050,9050,9050,9050,0
|
|
20240807,134900,40074650,9050,9050,9050,9050,18
|
|
20240807,134800,39911750,9020,9020,9020,9020,0
|
|
20240807,134700,39911750,9020,9020,9020,9020,7
|
|
20240807,134600,39848610,9060,9060,9060,9060,0
|
|
20240807,134500,39848610,9060,9060,9060,9060,0
|
|
20240807,134400,39848610,9060,9060,9060,9060,0
|
|
20240807,134300,39848610,9060,9060,9060,9060,0
|
|
20240807,134200,39848610,9060,9060,9060,9060,0
|
|
20240807,134100,39848610,9060,9060,9060,9060,0
|
|
20240807,134000,39848610,9060,9060,9060,9060,0
|
|
20240807,133900,39848610,9060,9060,9060,9060,0
|
|
20240807,133800,39848610,9060,9060,9060,9060,0
|
|
20240807,133700,39848610,9060,9060,9060,9060,0
|
|
20240807,133600,39848610,9060,9060,9060,9060,0
|
|
20240807,133500,39848610,9060,9060,9060,9060,0
|
|
20240807,133400,39848610,9060,9060,9060,9060,0
|
|
20240807,133300,39848610,9060,9060,9060,9060,0
|
|
20240807,133200,39848610,9060,9060,9060,9060,0
|
|
20240807,133100,39848610,9060,9060,9060,9060,0
|
|
20240807,133000,39848610,9060,9060,9060,9060,0
|
|
20240807,132900,39848610,9060,9060,9060,9060,0
|
|
20240807,132800,39848610,9060,9060,9060,9060,0
|
|
20240807,132700,39848610,9060,9060,9060,9060,0
|
|
20240807,132600,39848610,9060,9060,9060,9060,0
|
|
20240807,132500,39848610,9060,9060,9060,9060,0
|
|
20240807,132400,39848610,9060,9060,9060,9060,0
|
|
20240807,132300,39848610,9060,9060,9060,9060,0
|
|
20240807,132200,39848610,9060,9060,9060,9060,0
|
|
20240807,132100,39848610,9060,9060,9060,9060,0
|
|
20240807,132000,39848610,9060,9060,9060,9060,0
|
|
20240807,131900,39848610,9060,9020,9060,9020,41
|
|
20240807,131800,39478410,9000,9010,9010,9000,373
|
|
20240807,131700,36118410,9010,9010,9010,9010,289
|
|
20240807,131600,33514520,9010,9020,9020,9010,503
|
|
20240807,131500,28980090,9020,9020,9020,9020,3
|
|
20240807,131400,28953030,9020,9020,9020,9020,0
|
|
20240807,131300,28953030,9020,9020,9020,9020,22
|
|
20240807,131200,28754590,9020,9020,9020,9020,0
|
|
20240807,131100,28754590,9020,9020,9020,9020,0
|
|
20240807,131000,28754590,9020,9020,9020,9020,0
|
|
20240807,130900,28754590,9020,9020,9030,9010,205
|
|
20240807,130800,26905500,9020,9020,9020,9020,0
|
|
20240807,130700,26905500,9020,9020,9020,9020,3
|
|
20240807,130600,26878440,9020,9020,9020,9020,0
|
|
20240807,130500,26878440,9020,9050,9050,9020,598
|
|
20240807,130400,21475460,9060,9060,9060,9060,0
|
|
20240807,130300,21475460,9060,9060,9060,9060,0
|
|
20240807,130200,21475460,9060,9060,9060,9060,18
|
|
20240807,130100,21312380,9050,9050,9050,9050,0
|
|
20240807,130000,21312380,9050,9050,9050,9050,0
|
|
20240807,125900,21312380,9050,9060,9060,9050,3
|
|
20240807,125800,21285220,9060,9060,9060,9060,0
|
|
20240807,125700,21285220,9060,9060,9060,9060,0
|
|
20240807,125600,21285220,9060,9060,9060,9060,0
|
|
20240807,125500,21285220,9060,9060,9060,9060,0
|
|
20240807,125400,21285220,9060,9060,9060,9060,0
|
|
20240807,125300,21285220,9060,9060,9060,9060,0
|
|
20240807,125200,21285220,9060,9050,9060,9050,28
|
|
20240807,125100,21031810,9060,9060,9060,9060,0
|
|
20240807,125000,21031810,9060,9050,9060,9050,16
|
|
20240807,124900,20886910,9050,9050,9050,9050,5
|
|
20240807,124800,20841660,9060,9060,9060,9060,0
|
|
20240807,124700,20841660,9060,9060,9060,9060,0
|
|
20240807,124600,20841660,9060,9060,9060,9060,0
|
|
20240807,124500,20841660,9060,9060,9060,9060,0
|
|
20240807,124400,20841660,9060,9060,9060,9060,1
|
|
20240807,124300,20832600,9050,9050,9050,9050,0
|
|
20240807,124200,20832600,9050,9060,9060,9050,245
|
|
20240807,124100,18613350,9050,9050,9050,9050,0
|
|
20240807,124000,18613350,9050,9050,9050,9050,10
|
|
20240807,123900,18522850,9050,9060,9060,9050,2
|
|
20240807,123800,18504740,9060,9060,9060,9060,0
|
|
20240807,123700,18504740,9060,9060,9060,9060,0
|
|
20240807,123600,18504740,9060,9060,9060,9060,0
|
|
20240807,123500,18504740,9060,9060,9060,9060,0
|
|
20240807,123400,18504740,9060,9060,9060,9060,0
|
|
20240807,123300,18504740,9060,9060,9060,9060,0
|
|
20240807,123200,18504740,9060,9060,9060,9060,0
|
|
20240807,123100,18504740,9060,9060,9060,9060,0
|
|
20240807,123000,18504740,9060,9060,9060,9060,0
|
|
20240807,122900,18504740,9060,9060,9060,9060,1
|
|
20240807,122800,18495680,9050,9060,9060,9050,52
|
|
20240807,122700,18024660,9060,9060,9060,9060,9
|
|
20240807,122600,17943120,9060,9060,9060,9060,0
|
|
20240807,122500,17943120,9060,9060,9060,9060,0
|
|
20240807,122400,17943120,9060,9060,9060,9060,0
|
|
20240807,122300,17943120,9060,9060,9060,9060,9
|
|
20240807,122200,17861580,9060,9060,9060,9060,0
|
|
20240807,122100,17861580,9060,9060,9060,9060,0
|
|
20240807,122000,17861580,9060,9060,9060,9060,9
|
|
20240807,121900,17780040,9100,9100,9100,9100,0
|
|
20240807,121800,17780040,9100,9100,9100,9100,0
|
|
20240807,121700,17780040,9100,9100,9100,9100,0
|
|
20240807,121600,17780040,9100,9100,9100,9100,0
|
|
20240807,121500,17780040,9100,9100,9100,9100,1
|
|
20240807,121400,17770940,9100,9100,9100,9100,0
|
|
20240807,121300,17770940,9100,9100,9100,9100,0
|
|
20240807,121200,17770940,9100,9100,9100,9100,0
|
|
20240807,121100,17770940,9100,9100,9100,9100,0
|
|
20240807,121000,17770940,9100,9100,9100,9100,0
|
|
20240807,120900,17770940,9100,9100,9100,9100,0
|
|
20240807,120800,17770940,9100,9100,9100,9100,0
|
|
20240807,120700,17770940,9100,9100,9100,9100,0
|
|
20240807,120600,17770940,9100,9100,9100,9100,0
|
|
20240807,120500,17770940,9100,9100,9100,9100,0
|
|
20240807,120400,17770940,9100,9100,9100,9100,0
|
|
20240807,120300,17770940,9100,9100,9100,9100,0
|
|
20240807,120200,17770940,9100,9100,9100,9100,0
|
|
20240807,120100,17770940,9100,9100,9100,9100,0
|
|
20240807,120000,17770940,9100,9100,9100,9100,1
|
|
20240807,115900,17761840,9060,9060,9060,9060,0
|
|
20240807,115800,17761840,9060,9060,9060,9060,0
|
|
20240807,115700,17761840,9060,9060,9060,9060,0
|
|
20240807,115600,17761840,9060,9060,9060,9060,0
|
|
20240807,115500,17761840,9060,9060,9060,9060,0
|
|
20240807,115400,17761840,9060,9060,9060,9060,0
|
|
20240807,115300,17761840,9060,9060,9060,9060,75
|
|
20240807,115200,17082340,9050,9070,9070,9050,221
|
|
20240807,115100,15078750,9070,9100,9100,9070,88
|
|
20240807,115000,14278490,9100,9100,9100,9100,0
|
|
20240807,114900,14278490,9100,9100,9100,9100,0
|
|
20240807,114800,14278490,9100,9100,9100,9100,0
|
|
20240807,114700,14278490,9100,9100,9100,9100,0
|
|
20240807,114600,14278490,9100,9100,9100,9100,0
|
|
20240807,114500,14278490,9100,9100,9100,9100,1
|
|
20240807,114400,14269390,9070,9070,9070,9070,698
|
|
20240807,114300,7938530,9070,9070,9070,9070,0
|
|
20240807,114200,7938530,9070,9070,9070,9070,0
|
|
20240807,114100,7938530,9070,9070,9070,9070,0
|
|
20240807,114000,7938530,9070,9070,9070,9070,0
|
|
20240807,113900,7938530,9070,9070,9070,9070,1
|
|
20240807,113800,7929460,9070,9070,9070,9070,0
|
|
20240807,113700,7929460,9070,9070,9070,9070,0
|
|
20240807,113600,7929460,9070,9070,9070,9070,0
|
|
20240807,113500,7929460,9070,9070,9070,9070,0
|
|
20240807,113400,7929460,9070,9070,9070,9070,0
|
|
20240807,113300,7929460,9070,9070,9070,9070,0
|
|
20240807,113200,7929460,9070,9070,9070,9070,0
|
|
20240807,113100,7929460,9070,9070,9070,9070,0
|
|
20240807,113000,7929460,9070,9060,9070,9050,129
|
|
20240807,112900,6761040,9060,9060,9060,9060,0
|
|
20240807,112800,6761040,9060,9060,9060,9060,0
|
|
20240807,112700,6761040,9060,9060,9060,9060,0
|
|
20240807,112600,6761040,9060,9060,9060,9060,13
|
|
20240807,112500,6643260,9060,9060,9060,9060,0
|
|
20240807,112400,6643260,9060,9060,9060,9060,0
|
|
20240807,112300,6643260,9060,9060,9060,9060,0
|
|
20240807,112200,6643260,9060,9060,9060,9060,2
|
|
20240807,112100,6625140,9070,9070,9070,9050,21
|
|
20240807,112000,6434720,9070,9060,9070,9050,49
|
|
20240807,111900,5990600,9070,9060,9070,9050,26
|
|
20240807,111800,5754950,9070,9060,9070,9050,34
|
|
20240807,111700,5446850,9060,9060,9060,9060,0
|
|
20240807,111600,5446850,9060,9060,9060,9060,1
|
|
20240807,111500,5437790,9070,9070,9070,9070,0
|
|
20240807,111400,5437790,9070,9070,9070,9070,0
|
|
20240807,111300,5437790,9070,9070,9070,9070,0
|
|
20240807,111200,5437790,9070,9070,9070,9070,0
|
|
20240807,111100,5437790,9070,9070,9070,9070,0
|
|
20240807,111000,5437790,9070,9070,9070,9070,0
|
|
20240807,110900,5437790,9070,9070,9070,9070,0
|
|
20240807,110800,5437790,9070,9070,9070,9070,0
|
|
20240807,110700,5437790,9070,9070,9070,9070,0
|
|
20240807,110600,5437790,9070,9070,9070,9070,0
|
|
20240807,110500,5437790,9070,9070,9070,9070,0
|
|
20240807,110400,5437790,9070,9070,9070,9070,0
|
|
20240807,110300,5437790,9070,9070,9070,9070,0
|
|
20240807,110200,5437790,9070,9060,9070,9050,16
|
|
20240807,110100,5292850,9070,9070,9070,9070,1
|
|
20240807,110000,5283780,9060,9060,9060,9060,0
|
|
20240807,105900,5283780,9060,9060,9060,9060,0
|
|
20240807,105800,5283780,9060,9060,9060,9060,0
|
|
20240807,105700,5283780,9060,9060,9060,9060,0
|
|
20240807,105600,5283780,9060,9060,9060,9060,0
|
|
20240807,105500,5283780,9060,9060,9060,9060,2
|
|
20240807,105400,5265660,9070,9070,9070,9070,0
|
|
20240807,105300,5265660,9070,9070,9070,9070,0
|
|
20240807,105200,5265660,9070,9070,9070,9070,0
|
|
20240807,105100,5265660,9070,9070,9070,9070,0
|
|
20240807,105000,5265660,9070,9070,9070,9070,0
|
|
20240807,104900,5265660,9070,9070,9070,9070,0
|
|
20240807,104800,5265660,9070,9070,9070,9070,0
|
|
20240807,104700,5265660,9070,9070,9070,9070,0
|
|
20240807,104600,5265660,9070,9070,9070,9070,1
|
|
20240807,104500,5256590,9070,9070,9070,9070,0
|
|
20240807,104400,5256590,9070,9070,9070,9070,0
|
|
20240807,104300,5256590,9070,9070,9070,9070,1
|
|
20240807,104200,5247520,9060,9060,9060,9060,0
|
|
20240807,104100,5247520,9060,9060,9060,9060,0
|
|
20240807,104000,5247520,9060,9060,9060,9060,0
|
|
20240807,103900,5247520,9060,9060,9060,9060,0
|
|
20240807,103800,5247520,9060,9090,9090,9060,4
|
|
20240807,103700,5211190,9090,9090,9090,9090,0
|
|
20240807,103600,5211190,9090,9090,9090,9090,0
|
|
20240807,103500,5211190,9090,9090,9090,9090,0
|
|
20240807,103400,5211190,9090,9090,9090,9090,0
|
|
20240807,103300,5211190,9090,9090,9090,9090,0
|
|
20240807,103200,5211190,9090,9090,9090,9090,0
|
|
20240807,103100,5211190,9090,9090,9090,9090,1
|
|
20240807,103000,5202100,9050,9050,9050,9050,0
|
|
20240807,102900,5202100,9050,9050,9050,9050,0
|
|
20240807,102800,5202100,9050,9050,9050,9050,0
|
|
20240807,102700,5202100,9050,9050,9050,9050,0
|
|
20240807,102600,5202100,9050,9050,9050,9050,0
|
|
20240807,102500,5202100,9050,9050,9050,9050,0
|
|
20240807,102400,5202100,9050,9050,9050,9050,0
|
|
20240807,102300,5202100,9050,9050,9050,9050,1
|
|
20240807,102200,5193050,9090,9090,9090,9090,0
|
|
20240807,102100,5193050,9090,9090,9090,9090,0
|
|
20240807,102000,5193050,9090,9090,9090,9090,0
|
|
20240807,101900,5193050,9090,9090,9090,9090,0
|
|
20240807,101800,5193050,9090,9090,9090,9090,0
|
|
20240807,101700,5193050,9090,9050,9090,9050,2
|
|
20240807,101600,5174910,9090,9050,9090,9040,3
|
|
20240807,101500,5147730,9090,9090,9090,9090,0
|
|
20240807,101400,5147730,9090,9090,9090,9090,0
|
|
20240807,101300,5147730,9090,9090,9090,9090,0
|
|
20240807,101200,5147730,9090,9050,9090,9040,26
|
|
20240807,101100,4912440,9070,9070,9070,9070,0
|
|
20240807,101000,4912440,9070,9070,9070,9070,0
|
|
20240807,100900,4912440,9070,9070,9070,9070,0
|
|
20240807,100800,4912440,9070,9070,9070,9070,0
|
|
20240807,100700,4912440,9070,9070,9070,9070,0
|
|
20240807,100600,4912440,9070,9070,9070,9070,0
|
|
20240807,100500,4912440,9070,9070,9070,9070,0
|
|
20240807,100400,4912440,9070,9040,9070,9030,32
|
|
20240807,100300,4623160,9070,9070,9070,9070,0
|
|
20240807,100200,4623160,9070,9030,9070,9030,8
|
|
20240807,100100,4550820,9060,9030,9060,9030,2
|
|
20240807,100000,4532730,9060,9030,9060,9030,4
|
|
20240807,095900,4496550,9060,9030,9060,9020,4
|
|
20240807,095800,4460420,9060,9060,9060,9030,3
|
|
20240807,095700,4433270,9030,9030,9060,9020,7
|
|
20240807,095600,4370020,9060,9030,9060,9030,6
|
|
20240807,095500,4315750,9060,9030,9060,9020,6
|
|
20240807,095400,4261530,9060,9030,9060,9020,8
|
|
20240807,095300,4189220,9060,9030,9060,9030,4
|
|
20240807,095200,4153040,9060,9030,9060,9020,132
|
|
20240807,095100,2962280,9060,9030,9060,9030,2
|
|
20240807,095000,2944190,9060,9030,9070,9030,4
|
|
20240807,094900,2908000,9020,9020,9020,9020,0
|
|
20240807,094800,2908000,9020,9030,9030,9020,60
|
|
20240807,094700,2366320,9030,9040,9060,9030,3
|
|
20240807,094600,2339190,9070,9030,9070,9030,2
|
|
20240807,094500,2321090,9020,9020,9020,9020,0
|
|
20240807,094400,2321090,9020,9060,9060,9020,2
|
|
20240807,094300,2303010,9020,9030,9030,9020,137
|
|
20240807,094200,1065970,9030,9030,9030,9030,0
|
|
20240807,094100,1065970,9030,9030,9030,9030,1
|
|
20240807,094000,1056940,9020,9030,9030,9020,52
|
|
20240807,093900,587490,9030,9030,9030,9030,0
|
|
20240807,093800,587490,9030,9030,9030,9030,0
|
|
20240807,093700,587490,9030,9030,9030,9030,0
|
|
20240807,093600,587490,9030,9030,9030,9030,1
|
|
20240807,093500,578460,9010,9030,9030,9010,17
|
|
20240807,093400,425010,9030,9030,9030,9030,0
|
|
20240807,093300,425010,9030,9060,9060,9030,4
|
|
20240807,093200,388860,9060,9060,9060,9060,0
|
|
20240807,093100,388860,9060,9060,9060,9060,0
|
|
20240807,093000,388860,9060,9060,9060,9060,0
|
|
20240807,092900,388860,9060,9060,9060,9060,0
|
|
20240807,092800,388860,9060,9060,9060,9060,1
|
|
20240807,092700,379800,9060,9060,9060,9060,0
|
|
20240807,092600,379800,9060,9060,9060,9060,1
|
|
20240807,092500,370740,9040,9040,9040,9040,0
|
|
20240807,092400,370740,9040,9040,9040,9040,0
|
|
20240807,092300,370740,9040,9040,9040,9040,5
|
|
20240807,092200,325540,9040,9040,9040,9040,0
|
|
20240807,092100,325540,9040,9040,9040,9040,0
|
|
20240807,092000,325540,9040,9040,9040,9040,0
|
|
20240807,091900,325540,9040,9040,9040,9040,0
|
|
20240807,091800,325540,9040,9040,9040,9040,0
|
|
20240807,091700,325540,9040,9040,9040,9040,0
|
|
20240807,091600,325540,9040,9040,9040,9040,1
|
|
20240807,091500,316500,9040,9040,9040,9040,0
|
|
20240807,091400,316500,9040,9040,9040,9040,0
|
|
20240807,091300,316500,9040,9040,9040,9040,0
|
|
20240807,091200,316500,9040,9040,9040,9040,1
|
|
20240807,091100,307460,9040,9040,9040,9040,0
|
|
20240807,091000,307460,9040,9040,9040,9040,2
|
|
20240807,090900,289380,9040,9040,9040,9040,20
|
|
20240807,090800,108580,9040,9040,9040,9040,0
|
|
20240807,090700,108580,9040,9040,9040,9040,5
|
|
20240807,090600,63380,9050,9050,9050,9050,0
|
|
20240807,090500,63380,9050,9050,9050,9050,0
|
|
20240807,090400,63380,9050,9050,9050,9050,0
|
|
20240807,090300,63380,9050,9050,9050,9050,0
|
|
20240807,090200,63380,9050,9050,9050,9050,0
|
|
20240807,090100,63380,9050,9050,9050,9050,5
|
|
20240807,090000,18130,9060,9070,9070,9060,2
|