580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183700,43801030,9010,9010,9010,9010,139
|
|
20240819,183600,43801030,9010,9010,9010,9010,0
|
|
20240819,183500,43801030,9010,9010,9010,9010,0
|
|
20240819,183400,43801030,9010,9010,9010,9010,0
|
|
20240819,183300,43801030,9010,9010,9010,9010,0
|
|
20240819,183200,43801030,9010,9010,9010,9010,0
|
|
20240819,183100,43801030,9010,9010,9010,9010,0
|
|
20240819,183000,43801030,9010,9010,9010,9010,0
|
|
20240819,182900,43801030,9010,9010,9010,9010,0
|
|
20240819,182800,43801030,9010,9010,9010,9010,0
|
|
20240819,182700,43801030,9010,9010,9010,9010,0
|
|
20240819,182600,43801030,9010,9010,9010,9010,0
|
|
20240819,182500,43801030,9010,9010,9010,9010,0
|
|
20240819,182400,43801030,9010,9010,9010,9010,0
|
|
20240819,182300,43801030,9010,9010,9010,9010,0
|
|
20240819,182200,43801030,9010,9010,9010,9010,0
|
|
20240819,182100,43801030,9010,9010,9010,9010,0
|
|
20240819,182000,43801030,9010,9010,9010,9010,0
|
|
20240819,181900,43801030,9010,9010,9010,9010,0
|
|
20240819,181800,43801030,9010,9010,9010,9010,0
|
|
20240819,181700,43801030,9010,9010,9010,9010,0
|
|
20240819,181600,43801030,9010,9010,9010,9010,0
|
|
20240819,181500,43801030,9010,9010,9010,9010,0
|
|
20240819,181400,43801030,9010,9010,9010,9010,0
|
|
20240819,181300,43801030,9010,9010,9010,9010,0
|
|
20240819,181200,43801030,9010,9010,9010,9010,0
|
|
20240819,181100,43801030,9010,9010,9010,9010,0
|
|
20240819,181000,43801030,9010,9010,9010,9010,0
|
|
20240819,180900,43801030,9010,9010,9010,9010,0
|
|
20240819,180800,43801030,9010,9010,9010,9010,0
|
|
20240819,180700,43801030,9010,9010,9010,9010,139
|
|
20240819,180600,43801030,9010,9010,9010,9010,0
|
|
20240819,180500,43801030,9010,9010,9010,9010,0
|
|
20240819,180400,43801030,9010,9010,9010,9010,0
|
|
20240819,180300,43801030,9010,9010,9010,9010,0
|
|
20240819,180200,43801030,9010,9010,9010,9010,0
|
|
20240819,180100,43801030,9010,9010,9010,9010,0
|
|
20240819,180000,43801030,9010,9010,9010,9010,0
|
|
20240819,175900,43801030,9010,9010,9010,9010,0
|
|
20240819,175800,43801030,9010,9010,9010,9010,0
|
|
20240819,175700,43801030,9010,9010,9010,9010,0
|
|
20240819,175600,43801030,9010,9010,9010,9010,0
|
|
20240819,175500,43801030,9010,9010,9010,9010,0
|
|
20240819,175400,43801030,9010,9010,9010,9010,0
|
|
20240819,175300,43801030,9010,9010,9010,9010,0
|
|
20240819,175200,43801030,9010,9010,9010,9010,0
|
|
20240819,175100,43801030,9010,9010,9010,9010,0
|
|
20240819,175000,43801030,9010,9010,9010,9010,0
|
|
20240819,174900,43801030,9010,9010,9010,9010,0
|
|
20240819,174800,43801030,9010,9010,9010,9010,0
|
|
20240819,174700,43801030,9010,9010,9010,9010,0
|
|
20240819,174600,43801030,9010,9010,9010,9010,0
|
|
20240819,174500,43801030,9010,9010,9010,9010,0
|
|
20240819,174400,43801030,9010,9010,9010,9010,0
|
|
20240819,174300,43801030,9010,9010,9010,9010,0
|
|
20240819,174200,43801030,9010,9010,9010,9010,0
|
|
20240819,174100,43801030,9010,9010,9010,9010,0
|
|
20240819,174000,43801030,9010,9010,9010,9010,0
|
|
20240819,173900,43801030,9010,9010,9010,9010,0
|
|
20240819,173800,43801030,9010,9010,9010,9010,0
|
|
20240819,173700,43801030,9010,9010,9010,9010,139
|
|
20240819,173600,43801030,9010,9010,9010,9010,0
|
|
20240819,173500,43801030,9010,9010,9010,9010,0
|
|
20240819,173400,43801030,9010,9010,9010,9010,0
|
|
20240819,173300,43801030,9010,9010,9010,9010,0
|
|
20240819,173200,43801030,9010,9010,9010,9010,0
|
|
20240819,173100,43801030,9010,9010,9010,9010,0
|
|
20240819,173000,43801030,9010,9010,9010,9010,0
|
|
20240819,172900,43801030,9010,9010,9010,9010,0
|
|
20240819,172800,43801030,9010,9010,9010,9010,0
|
|
20240819,172700,43801030,9010,9010,9010,9010,0
|
|
20240819,172600,43801030,9010,9010,9010,9010,0
|
|
20240819,172500,43801030,9010,9010,9010,9010,0
|
|
20240819,172400,43801030,9010,9010,9010,9010,0
|
|
20240819,172300,43801030,9010,9010,9010,9010,0
|
|
20240819,172200,43801030,9010,9010,9010,9010,0
|
|
20240819,172100,43801030,9010,9010,9010,9010,0
|
|
20240819,172000,43801030,9010,9010,9010,9010,0
|
|
20240819,171900,43801030,9010,9010,9010,9010,0
|
|
20240819,171800,43801030,9010,9010,9010,9010,0
|
|
20240819,171700,43801030,9010,9010,9010,9010,0
|
|
20240819,171600,43801030,9010,9010,9010,9010,0
|
|
20240819,171500,43801030,9010,9010,9010,9010,0
|
|
20240819,171400,43801030,9010,9010,9010,9010,0
|
|
20240819,171300,43801030,9010,9010,9010,9010,0
|
|
20240819,171200,43801030,9010,9010,9010,9010,0
|
|
20240819,171100,43801030,9010,9010,9010,9010,0
|
|
20240819,171000,43801030,9010,9010,9010,9010,0
|
|
20240819,170900,43801030,9010,9010,9010,9010,0
|
|
20240819,170800,43801030,9010,9010,9010,9010,0
|
|
20240819,170700,43801030,9010,9010,9010,9010,139
|
|
20240819,170600,43801030,9010,9010,9010,9010,0
|
|
20240819,170500,43801030,9010,9010,9010,9010,0
|
|
20240819,170400,43801030,9010,9010,9010,9010,0
|
|
20240819,170300,43801030,9010,9010,9010,9010,0
|
|
20240819,170200,43801030,9010,9010,9010,9010,0
|
|
20240819,170100,43801030,9010,9010,9010,9010,0
|
|
20240819,170000,43801030,9010,9010,9010,9010,0
|
|
20240819,165900,43801030,9010,9010,9010,9010,0
|
|
20240819,165800,43801030,9010,9010,9010,9010,0
|
|
20240819,165700,43801030,9010,9010,9010,9010,0
|
|
20240819,165600,43801030,9010,9010,9010,9010,0
|
|
20240819,165500,43801030,9010,9010,9010,9010,0
|
|
20240819,165400,43801030,9010,9010,9010,9010,0
|
|
20240819,165300,43801030,9010,9010,9010,9010,0
|
|
20240819,165200,43801030,9010,9010,9010,9010,0
|
|
20240819,165100,43801030,9010,9010,9010,9010,0
|
|
20240819,165000,43801030,9010,9010,9010,9010,0
|
|
20240819,164900,43801030,9010,9010,9010,9010,0
|
|
20240819,164800,43801030,9010,9010,9010,9010,0
|
|
20240819,164700,43801030,9010,9010,9010,9010,0
|
|
20240819,164600,43801030,9010,9010,9010,9010,0
|
|
20240819,164500,43801030,9010,9010,9010,9010,0
|
|
20240819,164400,43801030,9010,9010,9010,9010,0
|
|
20240819,164300,43801030,9010,9010,9010,9010,0
|
|
20240819,164200,43801030,9010,9010,9010,9010,0
|
|
20240819,164100,43801030,9010,9010,9010,9010,0
|
|
20240819,164000,43801030,9010,9010,9010,9010,0
|
|
20240819,163900,43801030,9010,9010,9010,9010,0
|
|
20240819,163800,43801030,9010,9010,9010,9010,0
|
|
20240819,163700,43801030,9010,9010,9010,9010,139
|
|
20240819,163600,43801030,9010,9010,9010,9010,0
|
|
20240819,163500,43801030,9010,9010,9010,9010,0
|
|
20240819,163400,43801030,9010,9010,9010,9010,0
|
|
20240819,163300,43801030,9010,9010,9010,9010,0
|
|
20240819,163200,43801030,9010,9010,9010,9010,0
|
|
20240819,163100,43801030,9010,9010,9010,9010,0
|
|
20240819,163000,43801030,9010,9010,9010,9010,0
|
|
20240819,162900,43801030,9010,9010,9010,9010,0
|
|
20240819,162800,43801030,9010,9010,9010,9010,0
|
|
20240819,162700,43801030,9010,9010,9010,9010,0
|
|
20240819,162600,43801030,9010,9010,9010,9010,0
|
|
20240819,162500,43801030,9010,9010,9010,9010,0
|
|
20240819,162400,43801030,9010,9010,9010,9010,0
|
|
20240819,162300,43801030,9010,9010,9010,9010,0
|
|
20240819,162200,43801030,9010,9010,9010,9010,0
|
|
20240819,162100,43801030,9010,9010,9010,9010,0
|
|
20240819,162000,43801030,9010,9010,9010,9010,0
|
|
20240819,161900,43801030,9010,9010,9010,9010,0
|
|
20240819,161800,43801030,9010,9010,9010,9010,0
|
|
20240819,161700,43801030,9010,9010,9010,9010,0
|
|
20240819,161600,43801030,9010,9010,9010,9010,0
|
|
20240819,161500,43801030,9010,9010,9010,9010,0
|
|
20240819,161400,43801030,9010,9010,9010,9010,0
|
|
20240819,161300,43801030,9010,9010,9010,9010,0
|
|
20240819,161200,43801030,9010,9010,9010,9010,0
|
|
20240819,161100,43801030,9010,9010,9010,9010,0
|
|
20240819,161000,43801030,9010,9010,9010,9010,0
|
|
20240819,160900,43801030,9010,9010,9010,9010,0
|
|
20240819,160800,43801030,9010,9010,9010,9010,0
|
|
20240819,160700,43801030,9010,9010,9010,9010,139
|
|
20240819,160600,43801030,9010,9010,9010,9010,0
|
|
20240819,160500,43801030,9010,9010,9010,9010,0
|
|
20240819,160400,43801030,9010,9010,9010,9010,0
|
|
20240819,160300,43801030,9010,9010,9010,9010,0
|
|
20240819,160200,43801030,9010,9010,9010,9010,0
|
|
20240819,160100,43801030,9010,9010,9010,9010,0
|
|
20240819,160000,43801030,9010,9010,9010,9010,0
|
|
20240819,155900,43801030,9010,9010,9010,9010,0
|
|
20240819,155800,43801030,9010,9010,9010,9010,0
|
|
20240819,155700,43801030,9010,9010,9010,9010,0
|
|
20240819,155600,43801030,9010,9010,9010,9010,0
|
|
20240819,155500,43801030,9010,9010,9010,9010,0
|
|
20240819,155400,43801030,9010,9010,9010,9010,0
|
|
20240819,155300,43801030,9010,9010,9010,9010,0
|
|
20240819,155200,43801030,9010,9010,9010,9010,0
|
|
20240819,155100,43801030,9010,9010,9010,9010,0
|
|
20240819,155000,43801030,9010,9010,9010,9010,0
|
|
20240819,154900,43801030,9010,9010,9010,9010,0
|
|
20240819,154800,43801030,9010,9010,9010,9010,0
|
|
20240819,154700,43801030,9010,9010,9010,9010,0
|
|
20240819,154600,43801030,9010,9010,9010,9010,0
|
|
20240819,154500,43801030,9010,9010,9010,9010,0
|
|
20240819,154400,43801030,9010,9010,9010,9010,0
|
|
20240819,154300,43801030,9010,9010,9010,9010,0
|
|
20240819,154200,43801030,9010,9010,9010,9010,0
|
|
20240819,154100,43801030,9010,9010,9010,9010,0
|
|
20240819,154000,43801030,9010,9010,9010,9010,0
|
|
20240819,153900,43801030,9010,9010,9010,9010,0
|
|
20240819,153800,43801030,9010,9010,9010,9010,0
|
|
20240819,153700,43801030,9010,9010,9010,9010,139
|
|
20240819,153600,43801030,9010,9010,9010,9010,0
|
|
20240819,153500,43801030,9010,9010,9010,9010,0
|
|
20240819,153400,43801030,9010,9010,9010,9010,0
|
|
20240819,153300,43801030,9010,9010,9010,9010,0
|
|
20240819,153200,43801030,9010,9010,9010,9010,0
|
|
20240819,153100,43801030,9010,9010,9010,9010,0
|
|
20240819,153000,43801030,9010,9010,9010,9010,139
|
|
20240819,152900,42548640,9010,9010,9010,9010,0
|
|
20240819,152800,42548640,9010,9010,9010,9010,0
|
|
20240819,152700,42548640,9010,9010,9010,9010,0
|
|
20240819,152600,42548640,9010,9010,9010,9010,0
|
|
20240819,152500,42548640,9010,9010,9010,9010,0
|
|
20240819,152400,42548640,9010,9010,9010,9010,0
|
|
20240819,152300,42548640,9010,9010,9010,9010,0
|
|
20240819,152200,42548640,9010,9010,9010,9010,0
|
|
20240819,152100,42548640,9010,9010,9010,9010,0
|
|
20240819,152000,42548640,9010,9010,9010,9010,0
|
|
20240819,151900,42548640,9010,9010,9010,9010,1
|
|
20240819,151800,42539630,9040,9020,9040,9020,4
|
|
20240819,151700,42503530,9030,9030,9040,9030,3
|
|
20240819,151600,42476430,9040,9030,9040,9030,4
|
|
20240819,151500,42440290,9030,9030,9030,9030,0
|
|
20240819,151400,42440290,9030,9030,9030,9030,0
|
|
20240819,151300,42440290,9030,9030,9030,9030,0
|
|
20240819,151200,42440290,9030,9030,9030,9030,0
|
|
20240819,151100,42440290,9030,9030,9030,9030,0
|
|
20240819,151000,42440290,9030,9030,9030,9030,0
|
|
20240819,150900,42440290,9030,9030,9030,9030,0
|
|
20240819,150800,42440290,9030,9030,9030,9030,0
|
|
20240819,150700,42440290,9030,9030,9030,9030,0
|
|
20240819,150600,42440290,9030,9030,9030,9030,0
|
|
20240819,150500,42440290,9030,9030,9030,9030,0
|
|
20240819,150400,42440290,9030,9030,9030,9030,0
|
|
20240819,150300,42440290,9030,9030,9030,9030,0
|
|
20240819,150200,42440290,9030,9030,9030,9030,0
|
|
20240819,150100,42440290,9030,9030,9030,9030,0
|
|
20240819,150000,42440290,9030,9030,9030,9030,1
|
|
20240819,145900,42431260,9030,9030,9030,9030,1
|
|
20240819,145800,42422230,9030,9010,9030,9010,46
|
|
20240819,145700,42007750,9000,9000,9000,9000,282
|
|
20240819,145600,39469750,9010,9010,9010,9010,294
|
|
20240819,145500,36820810,9020,9020,9020,9020,122
|
|
20240819,145400,35720370,9020,9020,9020,9020,0
|
|
20240819,145300,35720370,9020,9020,9020,9020,0
|
|
20240819,145200,35720370,9020,9020,9020,9020,0
|
|
20240819,145100,35720370,9020,9020,9020,9020,0
|
|
20240819,145000,35720370,9020,9020,9020,9020,0
|
|
20240819,144900,35720370,9020,9040,9040,9020,71
|
|
20240819,144800,35079780,9030,9030,9040,9030,13
|
|
20240819,144700,34962330,9040,9030,9040,9030,85
|
|
20240819,144600,34194760,9030,9030,9030,9030,0
|
|
20240819,144500,34194760,9030,9030,9030,9030,0
|
|
20240819,144400,34194760,9030,9030,9030,9030,0
|
|
20240819,144300,34194760,9030,9030,9030,9030,0
|
|
20240819,144200,34194760,9030,9030,9030,9030,0
|
|
20240819,144100,34194760,9030,9030,9030,9030,0
|
|
20240819,144000,34194760,9030,9030,9030,9030,0
|
|
20240819,143900,34194760,9030,9030,9030,9030,1
|
|
20240819,143800,34185730,9040,9040,9040,9040,0
|
|
20240819,143700,34185730,9040,9040,9040,9040,0
|
|
20240819,143600,34185730,9040,9040,9040,9040,1
|
|
20240819,143500,34176690,9050,9050,9050,9050,0
|
|
20240819,143400,34176690,9050,9050,9050,9050,0
|
|
20240819,143300,34176690,9050,9050,9050,9050,0
|
|
20240819,143200,34176690,9050,9050,9050,9050,9
|
|
20240819,143100,34095240,9080,9050,9080,9050,2
|
|
20240819,143000,34077110,9080,9080,9080,9080,0
|
|
20240819,142900,34077110,9080,9080,9080,9080,0
|
|
20240819,142800,34077110,9080,9080,9080,9080,0
|
|
20240819,142700,34077110,9080,9080,9080,9080,0
|
|
20240819,142600,34077110,9080,9080,9080,9080,0
|
|
20240819,142500,34077110,9080,9080,9080,9080,0
|
|
20240819,142400,34077110,9080,9080,9080,9080,0
|
|
20240819,142300,34077110,9080,9080,9080,9080,0
|
|
20240819,142200,34077110,9080,9080,9080,9080,0
|
|
20240819,142100,34077110,9080,9080,9080,9080,0
|
|
20240819,142000,34077110,9080,9080,9080,9080,0
|
|
20240819,141900,34077110,9080,9080,9080,9080,0
|
|
20240819,141800,34077110,9080,9080,9080,9080,0
|
|
20240819,141700,34077110,9080,9080,9080,9080,1
|
|
20240819,141600,34068030,9080,9050,9080,9050,2
|
|
20240819,141500,34049900,9030,9030,9030,9030,0
|
|
20240819,141400,34049900,9030,9030,9030,9030,0
|
|
20240819,141300,34049900,9030,9030,9030,9030,0
|
|
20240819,141200,34049900,9030,9030,9030,9030,0
|
|
20240819,141100,34049900,9030,9030,9030,9030,0
|
|
20240819,141000,34049900,9030,9030,9030,9030,0
|
|
20240819,140900,34049900,9030,9030,9030,9030,0
|
|
20240819,140800,34049900,9030,9030,9030,9030,0
|
|
20240819,140700,34049900,9030,9030,9030,9030,79
|
|
20240819,140600,33336530,9030,9030,9030,9030,0
|
|
20240819,140500,33336530,9030,9030,9030,9030,0
|
|
20240819,140400,33336530,9030,9030,9030,9030,0
|
|
20240819,140300,33336530,9030,9030,9030,9030,0
|
|
20240819,140200,33336530,9030,9030,9030,9030,0
|
|
20240819,140100,33336530,9030,9030,9030,9030,0
|
|
20240819,140000,33336530,9030,9040,9040,9030,50
|
|
20240819,135900,32884720,9050,9050,9050,9050,0
|
|
20240819,135800,32884720,9050,9050,9050,9050,0
|
|
20240819,135700,32884720,9050,9050,9050,9050,3
|
|
20240819,135600,32857570,9080,9080,9080,9080,0
|
|
20240819,135500,32857570,9080,9080,9080,9080,0
|
|
20240819,135400,32857570,9080,9080,9080,9080,0
|
|
20240819,135300,32857570,9080,9080,9080,9080,0
|
|
20240819,135200,32857570,9080,9080,9080,9080,0
|
|
20240819,135100,32857570,9080,9080,9080,9080,1
|
|
20240819,135000,32848490,9050,9050,9050,9050,0
|
|
20240819,134900,32848490,9050,9050,9050,9050,0
|
|
20240819,134800,32848490,9050,9050,9050,9050,0
|
|
20240819,134700,32848490,9050,9050,9050,9050,0
|
|
20240819,134600,32848490,9050,9050,9050,9050,0
|
|
20240819,134500,32848490,9050,9050,9050,9050,0
|
|
20240819,134400,32848490,9050,9050,9050,9050,0
|
|
20240819,134300,32848490,9050,9050,9050,9050,0
|
|
20240819,134200,32848490,9050,9050,9050,9050,0
|
|
20240819,134100,32848490,9050,9050,9050,9050,0
|
|
20240819,134000,32848490,9050,9050,9050,9050,0
|
|
20240819,133900,32848490,9050,9050,9050,9050,0
|
|
20240819,133800,32848490,9050,9050,9050,9050,0
|
|
20240819,133700,32848490,9050,9050,9050,9050,0
|
|
20240819,133600,32848490,9050,9050,9050,9050,0
|
|
20240819,133500,32848490,9050,9050,9050,9050,0
|
|
20240819,133400,32848490,9050,9050,9050,9050,0
|
|
20240819,133300,32848490,9050,9050,9050,9050,0
|
|
20240819,133200,32848490,9050,9050,9050,9050,0
|
|
20240819,133100,32848490,9050,9050,9050,9050,0
|
|
20240819,133000,32848490,9050,9050,9050,9050,0
|
|
20240819,132900,32848490,9050,9050,9050,9050,0
|
|
20240819,132800,32848490,9050,9050,9050,9050,1
|
|
20240819,132700,32839440,9090,9050,9090,9050,10
|
|
20240819,132600,32748740,9090,9090,9090,9050,56
|
|
20240819,132500,32239820,9050,9050,9090,9050,15
|
|
20240819,132400,32103790,9080,9050,9090,9050,8
|
|
20240819,132300,32031260,9090,9050,9090,9050,10
|
|
20240819,132200,31940560,9090,9050,9090,9050,15
|
|
20240819,132100,31804530,9080,9050,9090,9050,12
|
|
20240819,132000,31695700,9090,9050,9090,9050,12
|
|
20240819,131900,31586860,9090,9050,9090,9050,14
|
|
20240819,131800,31459880,9060,9050,9060,9050,101
|
|
20240819,131700,30545820,9050,9050,9050,9050,0
|
|
20240819,131600,30545820,9050,9050,9050,9050,0
|
|
20240819,131500,30545820,9050,9050,9050,9050,1
|
|
20240819,131400,30536770,9050,9050,9050,9050,0
|
|
20240819,131300,30536770,9050,9050,9050,9050,0
|
|
20240819,131200,30536770,9050,9050,9050,9050,19
|
|
20240819,131100,30364820,9100,9100,9100,9100,0
|
|
20240819,131000,30364820,9100,9100,9100,9100,0
|
|
20240819,130900,30364820,9100,9100,9100,9100,0
|
|
20240819,130800,30364820,9100,9100,9100,9100,0
|
|
20240819,130700,30364820,9100,9100,9100,9100,0
|
|
20240819,130600,30364820,9100,9100,9100,9100,0
|
|
20240819,130500,30364820,9100,9100,9100,9100,0
|
|
20240819,130400,30364820,9100,9100,9100,9100,0
|
|
20240819,130300,30364820,9100,9100,9100,9100,0
|
|
20240819,130200,30364820,9100,9100,9100,9100,0
|
|
20240819,130100,30364820,9100,9100,9100,9100,0
|
|
20240819,130000,30364820,9100,9100,9100,9100,0
|
|
20240819,125900,30364820,9100,9100,9100,9100,0
|
|
20240819,125800,30364820,9100,9100,9100,9100,0
|
|
20240819,125700,30364820,9100,9100,9100,9100,0
|
|
20240819,125600,30364820,9100,9100,9100,9100,0
|
|
20240819,125500,30364820,9100,9100,9100,9100,0
|
|
20240819,125400,30364820,9100,9100,9100,9100,0
|
|
20240819,125300,30364820,9100,9100,9100,9100,0
|
|
20240819,125200,30364820,9100,9100,9100,9100,0
|
|
20240819,125100,30364820,9100,9100,9100,9100,0
|
|
20240819,125000,30364820,9100,9100,9100,9050,7
|
|
20240819,124900,30301230,9050,9050,9060,9050,3
|
|
20240819,124800,30274070,9060,9060,9060,9060,0
|
|
20240819,124700,30274070,9060,9060,9060,9060,0
|
|
20240819,124600,30274070,9060,9060,9060,9060,0
|
|
20240819,124500,30274070,9060,9060,9060,9060,0
|
|
20240819,124400,30274070,9060,9050,9060,9050,301
|
|
20240819,124300,27547020,9060,9060,9060,9060,0
|
|
20240819,124200,27547020,9060,9060,9060,9060,0
|
|
20240819,124100,27547020,9060,9060,9060,9060,0
|
|
20240819,124000,27547020,9060,9050,9060,9050,2
|
|
20240819,123900,27528910,9060,9050,9060,9050,2
|
|
20240819,123800,27510800,9060,9060,9060,9060,1
|
|
20240819,123700,27501740,9040,9040,9040,9040,0
|
|
20240819,123600,27501740,9040,9040,9040,9040,0
|
|
20240819,123500,27501740,9040,9040,9040,9040,0
|
|
20240819,123400,27501740,9040,9040,9040,9040,0
|
|
20240819,123300,27501740,9040,9040,9040,9040,0
|
|
20240819,123200,27501740,9040,9060,9060,9040,2
|
|
20240819,123100,27483640,9040,9040,9060,9040,6
|
|
20240819,123000,27429360,9060,9060,9060,9040,15
|
|
20240819,122900,27293600,9040,9040,9060,9040,11
|
|
20240819,122800,27194120,9040,9040,9040,9040,0
|
|
20240819,122700,27194120,9040,9040,9040,9040,0
|
|
20240819,122600,27194120,9040,9040,9040,9040,50
|
|
20240819,122500,26742120,9060,9060,9060,9060,0
|
|
20240819,122400,26742120,9060,9060,9060,9060,0
|
|
20240819,122300,26742120,9060,9060,9060,9060,0
|
|
20240819,122200,26742120,9060,9060,9060,9060,0
|
|
20240819,122100,26742120,9060,9060,9060,9040,11
|
|
20240819,122000,26642560,9040,9060,9060,9040,2
|
|
20240819,121900,26624460,9030,9030,9030,9030,0
|
|
20240819,121800,26624460,9030,9030,9030,9030,0
|
|
20240819,121700,26624460,9030,9030,9030,9030,0
|
|
20240819,121600,26624460,9030,9040,9040,9030,12
|
|
20240819,121500,26516080,9060,9060,9060,9060,0
|
|
20240819,121400,26516080,9060,9060,9060,9060,0
|
|
20240819,121300,26516080,9060,9060,9060,9060,0
|
|
20240819,121200,26516080,9060,9060,9060,9060,0
|
|
20240819,121100,26516080,9060,9060,9060,9060,0
|
|
20240819,121000,26516080,9060,9060,9060,9060,0
|
|
20240819,120900,26516080,9060,9060,9060,9060,0
|
|
20240819,120800,26516080,9060,9060,9060,9060,0
|
|
20240819,120700,26516080,9060,9060,9060,9060,0
|
|
20240819,120600,26516080,9060,9040,9060,9040,8
|
|
20240819,120500,26443680,9060,9040,9060,9040,13
|
|
20240819,120400,26326040,9060,9040,9060,9040,10
|
|
20240819,120300,26235540,9060,9060,9060,9040,11
|
|
20240819,120200,26135980,9040,9060,9060,9040,12
|
|
20240819,120100,26027380,9040,9060,9060,9040,9
|
|
20240819,120000,25945940,9040,9040,9060,9040,13
|
|
20240819,115900,25828300,9060,9040,9060,9040,6
|
|
20240819,115800,25774000,9060,9040,9060,9040,12
|
|
20240819,115700,25665400,9060,9060,9060,9060,0
|
|
20240819,115600,25665400,9060,9060,9060,9040,4
|
|
20240819,115500,25629180,9060,9040,9060,9040,2
|
|
20240819,115400,25611080,9060,9060,9060,9060,0
|
|
20240819,115300,25611080,9060,9060,9060,9060,0
|
|
20240819,115200,25611080,9060,9060,9060,9060,0
|
|
20240819,115100,25611080,9060,9060,9060,9060,0
|
|
20240819,115000,25611080,9060,9060,9060,9060,0
|
|
20240819,114900,25611080,9060,9060,9060,9060,0
|
|
20240819,114800,25611080,9060,9060,9060,9060,0
|
|
20240819,114700,25611080,9060,9060,9060,9060,0
|
|
20240819,114600,25611080,9060,9060,9060,9060,0
|
|
20240819,114500,25611080,9060,9060,9060,9060,0
|
|
20240819,114400,25611080,9060,9060,9060,9060,0
|
|
20240819,114300,25611080,9060,9060,9060,9060,0
|
|
20240819,114200,25611080,9060,9060,9060,9060,0
|
|
20240819,114100,25611080,9060,9060,9060,9060,0
|
|
20240819,114000,25611080,9060,9060,9060,9060,0
|
|
20240819,113900,25611080,9060,9060,9060,9060,0
|
|
20240819,113800,25611080,9060,9060,9060,9060,0
|
|
20240819,113700,25611080,9060,9060,9060,9060,0
|
|
20240819,113600,25611080,9060,9060,9060,9060,0
|
|
20240819,113500,25611080,9060,9060,9060,9060,0
|
|
20240819,113400,25611080,9060,9060,9060,9060,0
|
|
20240819,113300,25611080,9060,9060,9060,9060,0
|
|
20240819,113200,25611080,9060,9060,9060,9060,0
|
|
20240819,113100,25611080,9060,9060,9060,9060,0
|
|
20240819,113000,25611080,9060,9060,9060,9060,0
|
|
20240819,112900,25611080,9060,9060,9060,9060,0
|
|
20240819,112800,25611080,9060,9060,9060,9060,0
|
|
20240819,112700,25611080,9060,9040,9060,9040,94
|
|
20240819,112600,24759480,9060,9060,9060,9060,0
|
|
20240819,112500,24759480,9060,9060,9060,9060,0
|
|
20240819,112400,24759480,9060,9060,9060,9060,0
|
|
20240819,112300,24759480,9060,9060,9060,9060,0
|
|
20240819,112200,24759480,9060,9060,9060,9060,0
|
|
20240819,112100,24759480,9060,9060,9060,9060,0
|
|
20240819,112000,24759480,9060,9060,9060,9060,0
|
|
20240819,111900,24759480,9060,9060,9060,9060,0
|
|
20240819,111800,24759480,9060,9060,9060,9060,0
|
|
20240819,111700,24759480,9060,9060,9060,9060,0
|
|
20240819,111600,24759480,9060,9060,9060,9060,0
|
|
20240819,111500,24759480,9060,9060,9060,9060,0
|
|
20240819,111400,24759480,9060,9060,9060,9060,0
|
|
20240819,111300,24759480,9060,9060,9060,9060,0
|
|
20240819,111200,24759480,9060,9060,9060,9060,0
|
|
20240819,111100,24759480,9060,9060,9060,9060,0
|
|
20240819,111000,24759480,9060,9060,9060,9060,0
|
|
20240819,110900,24759480,9060,9060,9060,9060,0
|
|
20240819,110800,24759480,9060,9060,9060,9060,0
|
|
20240819,110700,24759480,9060,9060,9060,9060,0
|
|
20240819,110600,24759480,9060,9060,9060,9060,0
|
|
20240819,110500,24759480,9060,9060,9060,9060,0
|
|
20240819,110400,24759480,9060,9060,9060,9060,0
|
|
20240819,110300,24759480,9060,9060,9060,9060,0
|
|
20240819,110200,24759480,9060,9030,9060,9030,6
|
|
20240819,110100,24705190,9060,9060,9060,9030,26
|
|
20240819,110000,24469870,9060,9030,9060,9030,14
|
|
20240819,105900,24343180,9010,9010,9010,9010,0
|
|
20240819,105800,24343180,9010,9010,9010,9010,0
|
|
20240819,105700,24343180,9010,9010,9010,9010,0
|
|
20240819,105600,24343180,9010,9010,9010,9010,0
|
|
20240819,105500,24343180,9010,9010,9010,9010,1
|
|
20240819,105400,24334170,9060,9060,9060,9060,0
|
|
20240819,105300,24334170,9060,9060,9060,9060,0
|
|
20240819,105200,24334170,9060,9060,9060,9060,0
|
|
20240819,105100,24334170,9060,9060,9060,9060,0
|
|
20240819,105000,24334170,9060,9060,9060,9060,0
|
|
20240819,104900,24334170,9060,9060,9060,9060,0
|
|
20240819,104800,24334170,9060,9060,9060,9060,0
|
|
20240819,104700,24334170,9060,9060,9060,9060,0
|
|
20240819,104600,24334170,9060,9060,9060,9060,0
|
|
20240819,104500,24334170,9060,9060,9060,9060,0
|
|
20240819,104400,24334170,9060,9060,9060,9060,0
|
|
20240819,104300,24334170,9060,9060,9060,9060,0
|
|
20240819,104200,24334170,9060,9060,9060,9060,0
|
|
20240819,104100,24334170,9060,9060,9060,9060,0
|
|
20240819,104000,24334170,9060,9060,9060,9060,0
|
|
20240819,103900,24334170,9060,9060,9060,9060,0
|
|
20240819,103800,24334170,9060,9060,9060,9060,0
|
|
20240819,103700,24334170,9060,9060,9060,9060,0
|
|
20240819,103600,24334170,9060,9030,9060,9030,2
|
|
20240819,103500,24316080,9060,9060,9060,9060,0
|
|
20240819,103400,24316080,9060,9030,9060,9030,2
|
|
20240819,103300,24297990,9020,9020,9020,9020,0
|
|
20240819,103200,24297990,9020,9040,9040,9020,101
|
|
20240819,103100,23385760,9060,9060,9060,9060,0
|
|
20240819,103000,23385760,9060,9060,9060,9060,0
|
|
20240819,102900,23385760,9060,9060,9060,9060,0
|
|
20240819,102800,23385760,9060,9060,9060,9060,1
|
|
20240819,102700,23376700,9050,9050,9050,9050,1
|
|
20240819,102600,23367650,9060,9060,9060,9060,0
|
|
20240819,102500,23367650,9060,9040,9060,9040,2
|
|
20240819,102400,23349550,9040,9040,9040,9040,0
|
|
20240819,102300,23349550,9040,9040,9040,9040,0
|
|
20240819,102200,23349550,9040,9040,9040,9040,0
|
|
20240819,102100,23349550,9040,9040,9040,9040,0
|
|
20240819,102000,23349550,9040,9040,9040,9040,0
|
|
20240819,101900,23349550,9040,9040,9040,9040,0
|
|
20240819,101800,23349550,9040,9040,9040,9040,0
|
|
20240819,101700,23349550,9040,9040,9040,9040,0
|
|
20240819,101600,23349550,9040,9040,9040,9040,1
|
|
20240819,101500,23340510,9060,9060,9060,9060,0
|
|
20240819,101400,23340510,9060,9060,9060,9060,0
|
|
20240819,101300,23340510,9060,9060,9060,9060,0
|
|
20240819,101200,23340510,9060,9060,9060,9060,0
|
|
20240819,101100,23340510,9060,9060,9060,9060,0
|
|
20240819,101000,23340510,9060,9060,9060,9060,0
|
|
20240819,100900,23340510,9060,9060,9060,9060,0
|
|
20240819,100800,23340510,9060,9060,9060,9060,0
|
|
20240819,100700,23340510,9060,9060,9060,9060,0
|
|
20240819,100600,23340510,9060,9060,9060,9060,0
|
|
20240819,100500,23340510,9060,9030,9060,9030,4
|
|
20240819,100400,23304330,9060,9060,9060,9060,0
|
|
20240819,100300,23304330,9060,9060,9060,9060,0
|
|
20240819,100200,23304330,9060,9030,9060,9030,2
|
|
20240819,100100,23286240,9060,9060,9060,9060,0
|
|
20240819,100000,23286240,9060,9060,9060,9060,0
|
|
20240819,095900,23286240,9060,9030,9060,9030,2
|
|
20240819,095800,23268150,9060,9060,9060,9060,0
|
|
20240819,095700,23268150,9060,9030,9060,9030,6
|
|
20240819,095600,23213880,9060,9060,9060,9060,0
|
|
20240819,095500,23213880,9060,9060,9060,9060,0
|
|
20240819,095400,23213880,9060,9060,9060,9060,0
|
|
20240819,095300,23213880,9060,9060,9060,9060,0
|
|
20240819,095200,23213880,9060,9060,9060,9060,0
|
|
20240819,095100,23213880,9060,9030,9060,9030,4
|
|
20240819,095000,23177670,9060,9060,9060,9060,0
|
|
20240819,094900,23177670,9060,9060,9060,9060,0
|
|
20240819,094800,23177670,9060,9060,9060,9060,0
|
|
20240819,094700,23177670,9060,9030,9060,9030,5
|
|
20240819,094600,23132400,9060,9060,9060,9060,0
|
|
20240819,094500,23132400,9060,9060,9060,9060,0
|
|
20240819,094400,23132400,9060,9060,9060,9060,0
|
|
20240819,094300,23132400,9060,9060,9060,9060,0
|
|
20240819,094200,23132400,9060,9060,9060,9060,0
|
|
20240819,094100,23132400,9060,9060,9060,9060,0
|
|
20240819,094000,23132400,9060,9060,9060,9060,0
|
|
20240819,093900,23132400,9060,9060,9060,9060,0
|
|
20240819,093800,23132400,9060,9060,9060,9060,0
|
|
20240819,093700,23132400,9060,9020,9060,9020,471
|
|
20240819,093600,18883940,9020,9020,9040,9020,29
|
|
20240819,093500,18622100,9020,9030,9030,9020,740
|
|
20240819,093400,11944530,9060,9060,9060,9060,0
|
|
20240819,093300,11944530,9060,9060,9060,9060,0
|
|
20240819,093200,11944530,9060,9060,9060,9060,0
|
|
20240819,093100,11944530,9060,9060,9060,9060,0
|
|
20240819,093000,11944530,9060,9060,9060,9060,0
|
|
20240819,092900,11944530,9060,9060,9060,9060,0
|
|
20240819,092800,11944530,9060,9060,9060,9060,0
|
|
20240819,092700,11944530,9060,9060,9060,9060,0
|
|
20240819,092600,11944530,9060,9060,9060,9060,300
|
|
20240819,092500,9226530,9060,9060,9060,9060,0
|
|
20240819,092400,9226530,9060,9060,9060,9060,0
|
|
20240819,092300,9226530,9060,9060,9060,9060,0
|
|
20240819,092200,9226530,9060,9060,9060,9060,0
|
|
20240819,092100,9226530,9060,9060,9060,9060,100
|
|
20240819,092000,8320530,9040,9040,9040,9040,0
|
|
20240819,091900,8320530,9040,9040,9040,9040,9
|
|
20240819,091800,8239170,9040,9040,9040,9040,0
|
|
20240819,091700,8239170,9040,9040,9040,9040,0
|
|
20240819,091600,8239170,9040,9040,9040,9040,0
|
|
20240819,091500,8239170,9040,9050,9050,9040,541
|
|
20240819,091400,3347580,9050,9050,9050,9050,0
|
|
20240819,091300,3347580,9050,9050,9050,9050,1
|
|
20240819,091200,3338530,9090,9090,9090,9090,1
|
|
20240819,091100,3329440,9100,9050,9100,9050,2
|
|
20240819,091000,3311290,9050,9050,9050,9050,1
|
|
20240819,090900,3302240,9000,9000,9000,9000,0
|
|
20240819,090800,3302240,9000,9040,9040,9000,202
|
|
20240819,090700,1484200,9050,9050,9050,9050,0
|
|
20240819,090600,1484200,9050,9050,9050,9050,0
|
|
20240819,090500,1484200,9050,9050,9050,9050,0
|
|
20240819,090400,1484200,9050,9050,9050,9050,0
|
|
20240819,090300,1484200,9050,9050,9050,9050,1
|
|
20240819,090200,1475150,9050,9050,9050,9050,0
|
|
20240819,090100,1475150,9050,9050,9050,9050,0
|
|
20240819,090000,1475150,9050,9050,9050,9050,163
|