588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184500,38024050,6020,6020,6020,6020,347
|
|
20240809,184400,38024050,6020,6020,6020,6020,0
|
|
20240809,184300,38024050,6020,6020,6020,6020,0
|
|
20240809,184200,38024050,6020,6020,6020,6020,0
|
|
20240809,184100,38024050,6020,6020,6020,6020,0
|
|
20240809,184000,38024050,6020,6020,6020,6020,0
|
|
20240809,183900,38024050,6020,6020,6020,6020,0
|
|
20240809,183800,38024050,6020,6020,6020,6020,0
|
|
20240809,183700,38024050,6020,6020,6020,6020,0
|
|
20240809,183600,38024050,6020,6020,6020,6020,0
|
|
20240809,183500,38024050,6020,6020,6020,6020,0
|
|
20240809,183400,38024050,6020,6020,6020,6020,0
|
|
20240809,183300,38024050,6020,6020,6020,6020,0
|
|
20240809,183200,38024050,6020,6020,6020,6020,0
|
|
20240809,183100,38024050,6020,6020,6020,6020,0
|
|
20240809,183000,38024050,6020,6020,6020,6020,0
|
|
20240809,182900,38024050,6020,6020,6020,6020,0
|
|
20240809,182800,38024050,6020,6020,6020,6020,0
|
|
20240809,182700,38024050,6020,6020,6020,6020,0
|
|
20240809,182600,38024050,6020,6020,6020,6020,0
|
|
20240809,182500,38024050,6020,6020,6020,6020,0
|
|
20240809,182400,38024050,6020,6020,6020,6020,0
|
|
20240809,182300,38024050,6020,6020,6020,6020,0
|
|
20240809,182200,38024050,6020,6020,6020,6020,0
|
|
20240809,182100,38024050,6020,6020,6020,6020,0
|
|
20240809,182000,38024050,6020,6020,6020,6020,0
|
|
20240809,181900,38024050,6020,6020,6020,6020,0
|
|
20240809,181800,38024050,6020,6020,6020,6020,0
|
|
20240809,181700,38024050,6020,6020,6020,6020,0
|
|
20240809,181600,38024050,6020,6020,6020,6020,0
|
|
20240809,181500,38024050,6020,6020,6020,6020,347
|
|
20240809,181400,38024050,6020,6020,6020,6020,0
|
|
20240809,181300,38024050,6020,6020,6020,6020,0
|
|
20240809,181200,38024050,6020,6020,6020,6020,0
|
|
20240809,181100,38024050,6020,6020,6020,6020,0
|
|
20240809,181000,38024050,6020,6020,6020,6020,0
|
|
20240809,180900,38024050,6020,6020,6020,6020,0
|
|
20240809,180800,38024050,6020,6020,6020,6020,0
|
|
20240809,180700,38024050,6020,6020,6020,6020,0
|
|
20240809,180600,38024050,6020,6020,6020,6020,0
|
|
20240809,180500,38024050,6020,6020,6020,6020,0
|
|
20240809,180400,38024050,6020,6020,6020,6020,0
|
|
20240809,180300,38024050,6020,6020,6020,6020,0
|
|
20240809,180200,38024050,6020,6020,6020,6020,0
|
|
20240809,180100,38024050,6020,6020,6020,6020,0
|
|
20240809,180000,38024050,6020,6020,6020,6020,0
|
|
20240809,175900,38024050,6020,6020,6020,6020,0
|
|
20240809,175800,38024050,6020,6020,6020,6020,0
|
|
20240809,175700,38024050,6020,6020,6020,6020,0
|
|
20240809,175600,38024050,6020,6020,6020,6020,0
|
|
20240809,175500,38024050,6020,6020,6020,6020,0
|
|
20240809,175400,38024050,6020,6020,6020,6020,0
|
|
20240809,175300,38024050,6020,6020,6020,6020,0
|
|
20240809,175200,38024050,6020,6020,6020,6020,0
|
|
20240809,175100,38024050,6020,6020,6020,6020,0
|
|
20240809,175000,38024050,6020,6020,6020,6020,0
|
|
20240809,174900,38024050,6020,6020,6020,6020,0
|
|
20240809,174800,38024050,6020,6020,6020,6020,0
|
|
20240809,174700,38024050,6020,6020,6020,6020,0
|
|
20240809,174600,38024050,6020,6020,6020,6020,0
|
|
20240809,174500,38024050,6020,6020,6020,6020,347
|
|
20240809,174400,38024050,6020,6020,6020,6020,0
|
|
20240809,174300,38024050,6020,6020,6020,6020,0
|
|
20240809,174200,38024050,6020,6020,6020,6020,0
|
|
20240809,174100,38024050,6020,6020,6020,6020,0
|
|
20240809,174000,38024050,6020,6020,6020,6020,0
|
|
20240809,173900,38024050,6020,6020,6020,6020,0
|
|
20240809,173800,38024050,6020,6020,6020,6020,0
|
|
20240809,173700,38024050,6020,6020,6020,6020,0
|
|
20240809,173600,38024050,6020,6020,6020,6020,0
|
|
20240809,173500,38024050,6020,6020,6020,6020,0
|
|
20240809,173400,38024050,6020,6020,6020,6020,0
|
|
20240809,173300,38024050,6020,6020,6020,6020,0
|
|
20240809,173200,38024050,6020,6020,6020,6020,0
|
|
20240809,173100,38024050,6020,6020,6020,6020,0
|
|
20240809,173000,38024050,6020,6020,6020,6020,0
|
|
20240809,172900,38024050,6020,6020,6020,6020,0
|
|
20240809,172800,38024050,6020,6020,6020,6020,0
|
|
20240809,172700,38024050,6020,6020,6020,6020,0
|
|
20240809,172600,38024050,6020,6020,6020,6020,0
|
|
20240809,172500,38024050,6020,6020,6020,6020,0
|
|
20240809,172400,38024050,6020,6020,6020,6020,0
|
|
20240809,172300,38024050,6020,6020,6020,6020,0
|
|
20240809,172200,38024050,6020,6020,6020,6020,0
|
|
20240809,172100,38024050,6020,6020,6020,6020,0
|
|
20240809,172000,38024050,6020,6020,6020,6020,0
|
|
20240809,171900,38024050,6020,6020,6020,6020,0
|
|
20240809,171800,38024050,6020,6020,6020,6020,0
|
|
20240809,171700,38024050,6020,6020,6020,6020,0
|
|
20240809,171600,38024050,6020,6020,6020,6020,0
|
|
20240809,171500,38024050,6020,6020,6020,6020,347
|
|
20240809,171400,38024050,6020,6020,6020,6020,0
|
|
20240809,171300,38024050,6020,6020,6020,6020,0
|
|
20240809,171200,38024050,6020,6020,6020,6020,0
|
|
20240809,171100,38024050,6020,6020,6020,6020,0
|
|
20240809,171000,38024050,6020,6020,6020,6020,0
|
|
20240809,170900,38024050,6020,6020,6020,6020,0
|
|
20240809,170800,38024050,6020,6020,6020,6020,0
|
|
20240809,170700,38024050,6020,6020,6020,6020,0
|
|
20240809,170600,38024050,6020,6020,6020,6020,0
|
|
20240809,170500,38024050,6020,6020,6020,6020,0
|
|
20240809,170400,38024050,6020,6020,6020,6020,0
|
|
20240809,170300,38024050,6020,6020,6020,6020,0
|
|
20240809,170200,38024050,6020,6020,6020,6020,0
|
|
20240809,170100,38024050,6020,6020,6020,6020,0
|
|
20240809,170000,38024050,6020,6020,6020,6020,0
|
|
20240809,165900,38024050,6020,6020,6020,6020,0
|
|
20240809,165800,38024050,6020,6020,6020,6020,0
|
|
20240809,165700,38024050,6020,6020,6020,6020,0
|
|
20240809,165600,38024050,6020,6020,6020,6020,0
|
|
20240809,165500,38024050,6020,6020,6020,6020,0
|
|
20240809,165400,38024050,6020,6020,6020,6020,0
|
|
20240809,165300,38024050,6020,6020,6020,6020,0
|
|
20240809,165200,38024050,6020,6020,6020,6020,0
|
|
20240809,165100,38024050,6020,6020,6020,6020,0
|
|
20240809,165000,38024050,6020,6020,6020,6020,0
|
|
20240809,164900,38024050,6020,6020,6020,6020,0
|
|
20240809,164800,38024050,6020,6020,6020,6020,0
|
|
20240809,164700,38024050,6020,6020,6020,6020,0
|
|
20240809,164600,38024050,6020,6020,6020,6020,0
|
|
20240809,164500,38024050,6020,6020,6020,6020,347
|
|
20240809,164400,38024050,6020,6020,6020,6020,0
|
|
20240809,164300,38024050,6020,6020,6020,6020,0
|
|
20240809,164200,38024050,6020,6020,6020,6020,0
|
|
20240809,164100,38024050,6020,6020,6020,6020,0
|
|
20240809,164000,38024050,6020,6020,6020,6020,0
|
|
20240809,163900,38024050,6020,6020,6020,6020,0
|
|
20240809,163800,38024050,6020,6020,6020,6020,0
|
|
20240809,163700,38024050,6020,6020,6020,6020,0
|
|
20240809,163600,38024050,6020,6020,6020,6020,0
|
|
20240809,163500,38024050,6020,6020,6020,6020,0
|
|
20240809,163400,38024050,6020,6020,6020,6020,0
|
|
20240809,163300,38024050,6020,6020,6020,6020,0
|
|
20240809,163200,38024050,6020,6020,6020,6020,0
|
|
20240809,163100,38024050,6020,6020,6020,6020,0
|
|
20240809,163000,38024050,6020,6020,6020,6020,0
|
|
20240809,162900,38024050,6020,6020,6020,6020,0
|
|
20240809,162800,38024050,6020,6020,6020,6020,0
|
|
20240809,162700,38024050,6020,6020,6020,6020,0
|
|
20240809,162600,38024050,6020,6020,6020,6020,0
|
|
20240809,162500,38024050,6020,6020,6020,6020,0
|
|
20240809,162400,38024050,6020,6020,6020,6020,0
|
|
20240809,162300,38024050,6020,6020,6020,6020,0
|
|
20240809,162200,38024050,6020,6020,6020,6020,0
|
|
20240809,162100,38024050,6020,6020,6020,6020,0
|
|
20240809,162000,38024050,6020,6020,6020,6020,0
|
|
20240809,161900,38024050,6020,6020,6020,6020,0
|
|
20240809,161800,38024050,6020,6020,6020,6020,0
|
|
20240809,161700,38024050,6020,6020,6020,6020,0
|
|
20240809,161600,38024050,6020,6020,6020,6020,0
|
|
20240809,161500,38024050,6020,6020,6020,6020,347
|
|
20240809,161400,38024050,6020,6020,6020,6020,0
|
|
20240809,161300,38024050,6020,6020,6020,6020,0
|
|
20240809,161200,38024050,6020,6020,6020,6020,0
|
|
20240809,161100,38024050,6020,6020,6020,6020,0
|
|
20240809,161000,38024050,6020,6020,6020,6020,0
|
|
20240809,160900,38024050,6020,6020,6020,6020,0
|
|
20240809,160800,38024050,6020,6020,6020,6020,0
|
|
20240809,160700,38024050,6020,6020,6020,6020,0
|
|
20240809,160600,38024050,6020,6020,6020,6020,0
|
|
20240809,160500,38024050,6020,6020,6020,6020,0
|
|
20240809,160400,38024050,6020,6020,6020,6020,0
|
|
20240809,160300,38024050,6020,6020,6020,6020,0
|
|
20240809,160200,38024050,6020,6020,6020,6020,0
|
|
20240809,160100,38024050,6020,6020,6020,6020,0
|
|
20240809,160000,38024050,6020,6020,6020,6020,0
|
|
20240809,155900,38024050,6020,6020,6020,6020,0
|
|
20240809,155800,38024050,6020,6020,6020,6020,0
|
|
20240809,155700,38024050,6020,6020,6020,6020,0
|
|
20240809,155600,38024050,6020,6020,6020,6020,0
|
|
20240809,155500,38024050,6020,6020,6020,6020,0
|
|
20240809,155400,38024050,6020,6020,6020,6020,0
|
|
20240809,155300,38024050,6020,6020,6020,6020,0
|
|
20240809,155200,38024050,6020,6020,6020,6020,0
|
|
20240809,155100,38024050,6020,6020,6020,6020,0
|
|
20240809,155000,38024050,6020,6020,6020,6020,0
|
|
20240809,154900,38024050,6020,6020,6020,6020,0
|
|
20240809,154800,38024050,6020,6020,6020,6020,0
|
|
20240809,154700,38024050,6020,6020,6020,6020,0
|
|
20240809,154600,38024050,6020,6020,6020,6020,0
|
|
20240809,154500,38024050,6020,6020,6020,6020,347
|
|
20240809,154400,38024050,6020,6020,6020,6020,0
|
|
20240809,154300,38024050,6020,6020,6020,6020,0
|
|
20240809,154200,38024050,6020,6020,6020,6020,0
|
|
20240809,154100,38024050,6020,6020,6020,6020,0
|
|
20240809,154000,38024050,6020,6020,6020,6020,0
|
|
20240809,153900,38024050,6020,6020,6020,6020,0
|
|
20240809,153800,38024050,6020,6020,6020,6020,0
|
|
20240809,153700,38024050,6020,6020,6020,6020,0
|
|
20240809,153600,38024050,6020,6020,6020,6020,0
|
|
20240809,153500,38024050,6020,6020,6020,6020,0
|
|
20240809,153400,38024050,6020,6020,6020,6020,0
|
|
20240809,153300,38024050,6020,6020,6020,6020,0
|
|
20240809,153200,38024050,6020,6020,6020,6020,0
|
|
20240809,153100,38024050,6020,6020,6020,6020,0
|
|
20240809,153000,38024050,6020,6020,6020,6020,347
|
|
20240809,152900,35935110,5990,5990,5990,5990,0
|
|
20240809,152800,35935110,5990,5990,5990,5990,0
|
|
20240809,152700,35935110,5990,5990,5990,5990,0
|
|
20240809,152600,35935110,5990,5990,5990,5990,0
|
|
20240809,152500,35935110,5990,5990,5990,5990,0
|
|
20240809,152400,35935110,5990,5990,5990,5990,0
|
|
20240809,152300,35935110,5990,5990,5990,5990,0
|
|
20240809,152200,35935110,5990,5990,5990,5990,0
|
|
20240809,152100,35935110,5990,5990,5990,5990,0
|
|
20240809,152000,35935110,5990,5990,5990,5990,0
|
|
20240809,151900,35935110,5990,6000,6000,5990,234
|
|
20240809,151800,34532540,6000,6000,6000,6000,97
|
|
20240809,151700,33950540,6000,6000,6000,6000,2
|
|
20240809,151600,33938540,6010,6010,6010,6010,0
|
|
20240809,151500,33938540,6010,6010,6010,6010,0
|
|
20240809,151400,33938540,6010,6010,6010,6010,0
|
|
20240809,151300,33938540,6010,6010,6010,6010,0
|
|
20240809,151200,33938540,6010,6010,6010,6010,0
|
|
20240809,151100,33938540,6010,6010,6010,6010,0
|
|
20240809,151000,33938540,6010,6010,6010,6010,1
|
|
20240809,150900,33932530,6010,6010,6010,6010,0
|
|
20240809,150800,33932530,6010,6010,6010,6010,0
|
|
20240809,150700,33932530,6010,6010,6010,6010,0
|
|
20240809,150600,33932530,6010,6010,6010,6010,0
|
|
20240809,150500,33932530,6010,6010,6010,6010,0
|
|
20240809,150400,33932530,6010,6010,6010,6010,0
|
|
20240809,150300,33932530,6010,6010,6010,6010,0
|
|
20240809,150200,33932530,6010,6010,6010,6010,0
|
|
20240809,150100,33932530,6010,6010,6010,6010,1
|
|
20240809,150000,33926520,6000,6000,6000,6000,0
|
|
20240809,145900,33926520,6000,6000,6000,6000,0
|
|
20240809,145800,33926520,6000,6000,6000,6000,0
|
|
20240809,145700,33926520,6000,6000,6000,6000,0
|
|
20240809,145600,33926520,6000,6000,6000,6000,0
|
|
20240809,145500,33926520,6000,6000,6000,6000,0
|
|
20240809,145400,33926520,6000,6000,6000,6000,0
|
|
20240809,145300,33926520,6000,6000,6000,6000,0
|
|
20240809,145200,33926520,6000,6000,6000,6000,0
|
|
20240809,145100,33926520,6000,6000,6000,6000,0
|
|
20240809,145000,33926520,6000,6000,6000,6000,0
|
|
20240809,144900,33926520,6000,6000,6000,6000,0
|
|
20240809,144800,33926520,6000,6000,6000,6000,0
|
|
20240809,144700,33926520,6000,6000,6000,6000,0
|
|
20240809,144600,33926520,6000,6000,6000,6000,0
|
|
20240809,144500,33926520,6000,6000,6000,6000,0
|
|
20240809,144400,33926520,6000,6000,6000,6000,0
|
|
20240809,144300,33926520,6000,6000,6000,6000,0
|
|
20240809,144200,33926520,6000,6000,6000,6000,0
|
|
20240809,144100,33926520,6000,6000,6000,6000,11
|
|
20240809,144000,33860520,6010,6010,6010,6010,0
|
|
20240809,143900,33860520,6010,6010,6010,6010,0
|
|
20240809,143800,33860520,6010,6010,6010,6010,0
|
|
20240809,143700,33860520,6010,6010,6010,6010,0
|
|
20240809,143600,33860520,6010,6010,6010,6010,0
|
|
20240809,143500,33860520,6010,6010,6010,6010,0
|
|
20240809,143400,33860520,6010,6010,6010,6010,0
|
|
20240809,143300,33860520,6010,6010,6010,6010,0
|
|
20240809,143200,33860520,6010,6010,6010,6010,0
|
|
20240809,143100,33860520,6010,6010,6010,6010,0
|
|
20240809,143000,33860520,6010,6010,6010,6010,0
|
|
20240809,142900,33860520,6010,6010,6010,6010,0
|
|
20240809,142800,33860520,6010,6010,6010,6010,0
|
|
20240809,142700,33860520,6010,6010,6010,6010,0
|
|
20240809,142600,33860520,6010,6010,6010,6010,0
|
|
20240809,142500,33860520,6010,6010,6010,6010,0
|
|
20240809,142400,33860520,6010,6010,6010,6010,0
|
|
20240809,142300,33860520,6010,6010,6010,6010,0
|
|
20240809,142200,33860520,6010,6010,6010,6010,0
|
|
20240809,142100,33860520,6010,6010,6010,6010,0
|
|
20240809,142000,33860520,6010,6010,6010,6010,0
|
|
20240809,141900,33860520,6010,6010,6010,6010,0
|
|
20240809,141800,33860520,6010,6010,6010,6010,0
|
|
20240809,141700,33860520,6010,6010,6010,6010,0
|
|
20240809,141600,33860520,6010,6010,6010,6010,0
|
|
20240809,141500,33860520,6010,6010,6010,6010,0
|
|
20240809,141400,33860520,6010,6010,6010,6010,0
|
|
20240809,141300,33860520,6010,6010,6010,6010,0
|
|
20240809,141200,33860520,6010,6010,6010,6010,0
|
|
20240809,141100,33860520,6010,6010,6010,6010,0
|
|
20240809,141000,33860520,6010,6010,6010,6010,0
|
|
20240809,140900,33860520,6010,6010,6010,6010,0
|
|
20240809,140800,33860520,6010,6010,6010,6010,0
|
|
20240809,140700,33860520,6010,6010,6010,6010,0
|
|
20240809,140600,33860520,6010,6010,6020,6010,3
|
|
20240809,140500,33842480,6000,6010,6010,6000,40
|
|
20240809,140400,33602260,6020,6020,6020,6020,0
|
|
20240809,140300,33602260,6020,6020,6020,6020,0
|
|
20240809,140200,33602260,6020,6020,6020,6020,0
|
|
20240809,140100,33602260,6020,6020,6020,6020,0
|
|
20240809,140000,33602260,6020,6020,6020,6020,0
|
|
20240809,135900,33602260,6020,6020,6020,6020,0
|
|
20240809,135800,33602260,6020,6020,6020,6020,0
|
|
20240809,135700,33602260,6020,6020,6020,6020,0
|
|
20240809,135600,33602260,6020,6020,6020,6020,0
|
|
20240809,135500,33602260,6020,6020,6020,6020,0
|
|
20240809,135400,33602260,6020,6020,6020,6020,0
|
|
20240809,135300,33602260,6020,6020,6020,6020,0
|
|
20240809,135200,33602260,6020,6020,6020,6020,0
|
|
20240809,135100,33602260,6020,6020,6020,6020,0
|
|
20240809,135000,33602260,6020,6020,6020,6020,0
|
|
20240809,134900,33602260,6020,6020,6020,6020,0
|
|
20240809,134800,33602260,6020,6020,6020,6020,0
|
|
20240809,134700,33602260,6020,6020,6020,6020,0
|
|
20240809,134600,33602260,6020,6020,6020,6020,0
|
|
20240809,134500,33602260,6020,6020,6020,6020,0
|
|
20240809,134400,33602260,6020,6020,6020,6020,0
|
|
20240809,134300,33602260,6020,6020,6020,6020,0
|
|
20240809,134200,33602260,6020,6020,6020,6020,0
|
|
20240809,134100,33602260,6020,6020,6020,6020,0
|
|
20240809,134000,33602260,6020,6020,6020,6020,0
|
|
20240809,133900,33602260,6020,6020,6020,6020,0
|
|
20240809,133800,33602260,6020,6020,6020,6020,0
|
|
20240809,133700,33602260,6020,6020,6020,6020,0
|
|
20240809,133600,33602260,6020,6020,6020,6020,0
|
|
20240809,133500,33602260,6020,6020,6020,6020,0
|
|
20240809,133400,33602260,6020,6020,6020,6020,0
|
|
20240809,133300,33602260,6020,6020,6020,6020,0
|
|
20240809,133200,33602260,6020,6020,6020,6020,0
|
|
20240809,133100,33602260,6020,6020,6020,6020,0
|
|
20240809,133000,33602260,6020,6020,6020,6020,0
|
|
20240809,132900,33602260,6020,6020,6020,6020,0
|
|
20240809,132800,33602260,6020,6020,6020,6020,0
|
|
20240809,132700,33602260,6020,6020,6020,6020,0
|
|
20240809,132600,33602260,6020,6020,6020,6020,0
|
|
20240809,132500,33602260,6020,6020,6020,6020,0
|
|
20240809,132400,33602260,6020,6020,6020,6020,0
|
|
20240809,132300,33602260,6020,6020,6020,6020,0
|
|
20240809,132200,33602260,6020,6020,6020,6020,0
|
|
20240809,132100,33602260,6020,6020,6020,6020,0
|
|
20240809,132000,33602260,6020,6020,6020,6020,0
|
|
20240809,131900,33602260,6020,6020,6020,6020,0
|
|
20240809,131800,33602260,6020,6020,6020,6020,0
|
|
20240809,131700,33602260,6020,6020,6020,6020,0
|
|
20240809,131600,33602260,6020,6020,6020,6020,0
|
|
20240809,131500,33602260,6020,6020,6020,6020,0
|
|
20240809,131400,33602260,6020,6020,6020,6020,0
|
|
20240809,131300,33602260,6020,6020,6020,6020,0
|
|
20240809,131200,33602260,6020,6020,6020,6020,63
|
|
20240809,131100,33223000,6030,6030,6030,6030,0
|
|
20240809,131000,33223000,6030,6030,6030,6030,0
|
|
20240809,130900,33223000,6030,6030,6030,6030,0
|
|
20240809,130800,33223000,6030,6030,6030,6030,10
|
|
20240809,130700,33162700,6020,6020,6020,6020,0
|
|
20240809,130600,33162700,6020,6020,6020,6020,0
|
|
20240809,130500,33162700,6020,6020,6020,6020,0
|
|
20240809,130400,33162700,6020,6020,6020,6020,0
|
|
20240809,130300,33162700,6020,6020,6020,6020,0
|
|
20240809,130200,33162700,6020,6020,6020,6020,2
|
|
20240809,130100,33150660,6030,6030,6030,6030,0
|
|
20240809,130000,33150660,6030,6030,6030,6030,0
|
|
20240809,125900,33150660,6030,6030,6030,6030,0
|
|
20240809,125800,33150660,6030,6030,6030,6030,0
|
|
20240809,125700,33150660,6030,6030,6030,6030,0
|
|
20240809,125600,33150660,6030,6030,6030,6030,0
|
|
20240809,125500,33150660,6030,6030,6030,6030,0
|
|
20240809,125400,33150660,6030,6030,6030,6030,0
|
|
20240809,125300,33150660,6030,6030,6030,6030,0
|
|
20240809,125200,33150660,6030,6030,6030,6030,0
|
|
20240809,125100,33150660,6030,6030,6030,6030,80
|
|
20240809,125000,32668260,6030,6030,6030,6030,0
|
|
20240809,124900,32668260,6030,6030,6030,6030,0
|
|
20240809,124800,32668260,6030,6030,6030,6030,0
|
|
20240809,124700,32668260,6030,6030,6030,6030,0
|
|
20240809,124600,32668260,6030,6030,6030,6030,0
|
|
20240809,124500,32668260,6030,6030,6030,6030,0
|
|
20240809,124400,32668260,6030,6030,6030,6030,0
|
|
20240809,124300,32668260,6030,6030,6030,6030,0
|
|
20240809,124200,32668260,6030,6030,6030,6030,0
|
|
20240809,124100,32668260,6030,6030,6030,6030,1
|
|
20240809,124000,32662230,6030,6030,6030,6030,0
|
|
20240809,123900,32662230,6030,6030,6030,6030,0
|
|
20240809,123800,32662230,6030,6030,6030,6030,0
|
|
20240809,123700,32662230,6030,6030,6030,6030,0
|
|
20240809,123600,32662230,6030,6030,6030,6030,0
|
|
20240809,123500,32662230,6030,6030,6030,6030,0
|
|
20240809,123400,32662230,6030,6030,6030,6030,0
|
|
20240809,123300,32662230,6030,6030,6030,6030,0
|
|
20240809,123200,32662230,6030,6030,6030,6030,0
|
|
20240809,123100,32662230,6030,6030,6030,6030,0
|
|
20240809,123000,32662230,6030,6030,6030,6030,0
|
|
20240809,122900,32662230,6030,6030,6030,6030,0
|
|
20240809,122800,32662230,6030,6030,6030,6030,0
|
|
20240809,122700,32662230,6030,6030,6030,6030,0
|
|
20240809,122600,32662230,6030,6030,6030,6030,0
|
|
20240809,122500,32662230,6030,6030,6030,6030,0
|
|
20240809,122400,32662230,6030,6030,6030,6030,0
|
|
20240809,122300,32662230,6030,6030,6030,6030,0
|
|
20240809,122200,32662230,6030,6030,6030,6030,0
|
|
20240809,122100,32662230,6030,6030,6030,6030,0
|
|
20240809,122000,32662230,6030,6030,6030,6030,0
|
|
20240809,121900,32662230,6030,6030,6030,6030,0
|
|
20240809,121800,32662230,6030,6030,6030,6030,0
|
|
20240809,121700,32662230,6030,6030,6030,6030,0
|
|
20240809,121600,32662230,6030,6030,6030,6030,0
|
|
20240809,121500,32662230,6030,6030,6030,6030,0
|
|
20240809,121400,32662230,6030,6030,6030,6030,0
|
|
20240809,121300,32662230,6030,6030,6030,6030,0
|
|
20240809,121200,32662230,6030,6030,6030,6030,0
|
|
20240809,121100,32662230,6030,6030,6030,6030,0
|
|
20240809,121000,32662230,6030,6030,6030,6030,0
|
|
20240809,120900,32662230,6030,6030,6030,6030,0
|
|
20240809,120800,32662230,6030,6030,6030,6030,0
|
|
20240809,120700,32662230,6030,6030,6030,6030,0
|
|
20240809,120600,32662230,6030,6030,6030,6030,0
|
|
20240809,120500,32662230,6030,6030,6030,6030,0
|
|
20240809,120400,32662230,6030,6030,6030,6030,0
|
|
20240809,120300,32662230,6030,6030,6030,6030,0
|
|
20240809,120200,32662230,6030,6030,6030,6030,0
|
|
20240809,120100,32662230,6030,6030,6030,6030,0
|
|
20240809,120000,32662230,6030,6030,6030,6030,0
|
|
20240809,115900,32662230,6030,6030,6030,6030,0
|
|
20240809,115800,32662230,6030,6030,6030,6030,0
|
|
20240809,115700,32662230,6030,6030,6030,6030,51
|
|
20240809,115600,32354700,6020,6020,6020,6020,0
|
|
20240809,115500,32354700,6020,6020,6020,6020,0
|
|
20240809,115400,32354700,6020,6020,6020,6020,0
|
|
20240809,115300,32354700,6020,6020,6020,6020,0
|
|
20240809,115200,32354700,6020,6020,6020,6020,0
|
|
20240809,115100,32354700,6020,6020,6020,6020,0
|
|
20240809,115000,32354700,6020,6020,6020,6020,2
|
|
20240809,114900,32342660,6040,6040,6040,6040,0
|
|
20240809,114800,32342660,6040,6040,6040,6040,0
|
|
20240809,114700,32342660,6040,6040,6040,6040,0
|
|
20240809,114600,32342660,6040,6040,6040,6040,50
|
|
20240809,114500,32040660,6040,6040,6040,6040,0
|
|
20240809,114400,32040660,6040,6040,6040,6040,1
|
|
20240809,114300,32034620,6030,6030,6030,6030,0
|
|
20240809,114200,32034620,6030,6030,6030,6030,0
|
|
20240809,114100,32034620,6030,6030,6030,6030,0
|
|
20240809,114000,32034620,6030,6030,6030,6030,0
|
|
20240809,113900,32034620,6030,6030,6030,6030,0
|
|
20240809,113800,32034620,6030,6030,6030,6030,0
|
|
20240809,113700,32034620,6030,6030,6030,6030,0
|
|
20240809,113600,32034620,6030,6030,6030,6030,0
|
|
20240809,113500,32034620,6030,6030,6030,6030,0
|
|
20240809,113400,32034620,6030,6030,6030,6030,0
|
|
20240809,113300,32034620,6030,6030,6030,6030,0
|
|
20240809,113200,32034620,6030,6030,6030,6030,0
|
|
20240809,113100,32034620,6030,6030,6030,6030,0
|
|
20240809,113000,32034620,6030,6030,6030,6030,0
|
|
20240809,112900,32034620,6030,6030,6030,6030,0
|
|
20240809,112800,32034620,6030,6030,6030,6030,0
|
|
20240809,112700,32034620,6030,6030,6030,6030,0
|
|
20240809,112600,32034620,6030,6030,6030,6030,0
|
|
20240809,112500,32034620,6030,6030,6030,6030,0
|
|
20240809,112400,32034620,6030,6030,6030,6030,0
|
|
20240809,112300,32034620,6030,6030,6030,6030,0
|
|
20240809,112200,32034620,6030,6030,6030,6030,0
|
|
20240809,112100,32034620,6030,6030,6030,6030,0
|
|
20240809,112000,32034620,6030,6030,6030,6030,0
|
|
20240809,111900,32034620,6030,6030,6030,6030,0
|
|
20240809,111800,32034620,6030,6030,6030,6030,0
|
|
20240809,111700,32034620,6030,6030,6030,6030,0
|
|
20240809,111600,32034620,6030,6030,6030,6030,301
|
|
20240809,111500,30219590,6030,6030,6030,6030,0
|
|
20240809,111400,30219590,6030,6030,6030,6030,10
|
|
20240809,111300,30159290,6030,6030,6030,6030,0
|
|
20240809,111200,30159290,6030,6030,6030,6030,0
|
|
20240809,111100,30159290,6030,6030,6030,6030,0
|
|
20240809,111000,30159290,6030,6030,6030,6030,0
|
|
20240809,110900,30159290,6030,6030,6030,6030,0
|
|
20240809,110800,30159290,6030,6030,6030,6030,0
|
|
20240809,110700,30159290,6030,6030,6030,6030,0
|
|
20240809,110600,30159290,6030,6030,6030,6030,0
|
|
20240809,110500,30159290,6030,6050,6050,6030,1000
|
|
20240809,110400,24128500,6070,6070,6070,6070,0
|
|
20240809,110300,24128500,6070,6070,6070,6070,0
|
|
20240809,110200,24128500,6070,6070,6070,6070,0
|
|
20240809,110100,24128500,6070,6070,6070,6070,0
|
|
20240809,110000,24128500,6070,6070,6070,6070,0
|
|
20240809,105900,24128500,6070,6070,6070,6070,0
|
|
20240809,105800,24128500,6070,6070,6070,6070,0
|
|
20240809,105700,24128500,6070,6070,6070,6070,0
|
|
20240809,105600,24128500,6070,6070,6070,6070,0
|
|
20240809,105500,24128500,6070,6070,6070,6070,0
|
|
20240809,105400,24128500,6070,6070,6070,6070,0
|
|
20240809,105300,24128500,6070,6070,6070,6070,0
|
|
20240809,105200,24128500,6070,6070,6070,6070,0
|
|
20240809,105100,24128500,6070,6070,6070,6070,0
|
|
20240809,105000,24128500,6070,6070,6070,6070,0
|
|
20240809,104900,24128500,6070,6070,6070,6070,0
|
|
20240809,104800,24128500,6070,6070,6070,6070,0
|
|
20240809,104700,24128500,6070,6070,6070,6070,0
|
|
20240809,104600,24128500,6070,6070,6070,6070,0
|
|
20240809,104500,24128500,6070,6070,6070,6070,0
|
|
20240809,104400,24128500,6070,6070,6070,6070,0
|
|
20240809,104300,24128500,6070,6070,6070,6070,0
|
|
20240809,104200,24128500,6070,6070,6070,6070,0
|
|
20240809,104100,24128500,6070,6070,6070,6070,7
|
|
20240809,104000,24086010,6070,6070,6070,6070,0
|
|
20240809,103900,24086010,6070,6070,6070,6070,0
|
|
20240809,103800,24086010,6070,6070,6070,6070,0
|
|
20240809,103700,24086010,6070,6070,6070,6070,0
|
|
20240809,103600,24086010,6070,6070,6070,6070,0
|
|
20240809,103500,24086010,6070,6070,6070,6070,0
|
|
20240809,103400,24086010,6070,6070,6070,6070,0
|
|
20240809,103300,24086010,6070,6070,6070,6070,0
|
|
20240809,103200,24086010,6070,6070,6070,6070,0
|
|
20240809,103100,24086010,6070,6070,6070,6070,0
|
|
20240809,103000,24086010,6070,6070,6070,6070,0
|
|
20240809,102900,24086010,6070,6070,6070,6070,0
|
|
20240809,102800,24086010,6070,6070,6070,6070,0
|
|
20240809,102700,24086010,6070,6070,6070,6070,0
|
|
20240809,102600,24086010,6070,6070,6070,6070,0
|
|
20240809,102500,24086010,6070,6070,6070,6070,0
|
|
20240809,102400,24086010,6070,6070,6070,6070,0
|
|
20240809,102300,24086010,6070,6070,6070,6070,0
|
|
20240809,102200,24086010,6070,6070,6070,6070,0
|
|
20240809,102100,24086010,6070,6070,6070,6070,0
|
|
20240809,102000,24086010,6070,6070,6070,6070,0
|
|
20240809,101900,24086010,6070,6070,6070,6070,0
|
|
20240809,101800,24086010,6070,6070,6070,6070,0
|
|
20240809,101700,24086010,6070,6070,6070,6070,0
|
|
20240809,101600,24086010,6070,6070,6070,6070,0
|
|
20240809,101500,24086010,6070,6070,6070,6070,0
|
|
20240809,101400,24086010,6070,6070,6070,6070,0
|
|
20240809,101300,24086010,6070,6070,6070,6070,0
|
|
20240809,101200,24086010,6070,6070,6070,6070,0
|
|
20240809,101100,24086010,6070,6070,6070,6070,0
|
|
20240809,101000,24086010,6070,6070,6070,6070,0
|
|
20240809,100900,24086010,6070,6070,6070,6070,0
|
|
20240809,100800,24086010,6070,6060,6070,6060,85
|
|
20240809,100700,23570750,6070,6070,6070,6070,0
|
|
20240809,100600,23570750,6070,6070,6070,6070,0
|
|
20240809,100500,23570750,6070,6070,6070,6070,61
|
|
20240809,100400,23200480,6070,6070,6070,6070,0
|
|
20240809,100300,23200480,6070,6070,6070,6070,0
|
|
20240809,100200,23200480,6070,6070,6070,6070,0
|
|
20240809,100100,23200480,6070,6060,6070,6060,17
|
|
20240809,100000,23097450,6060,6060,6060,6060,0
|
|
20240809,095900,23097450,6060,6060,6060,6060,104
|
|
20240809,095800,22467210,6070,6080,6080,6060,1103
|
|
20240809,095700,15781880,6100,6100,6100,6100,2
|
|
20240809,095600,15769680,6120,6120,6120,6120,33
|
|
20240809,095500,15567720,6110,6090,6110,6090,322
|
|
20240809,095400,13603650,6090,6090,6090,6090,0
|
|
20240809,095300,13603650,6090,6090,6090,6090,1
|
|
20240809,095200,13597560,6070,6070,6070,6070,330
|
|
20240809,095100,11594460,6070,6080,6100,6070,1380
|
|
20240809,095000,3209320,6080,6080,6080,6080,0
|
|
20240809,094900,3209320,6080,6080,6080,6080,0
|
|
20240809,094800,3209320,6080,6080,6080,6080,0
|
|
20240809,094700,3209320,6080,6060,6080,6060,50
|
|
20240809,094600,2905680,6050,6040,6050,6040,15
|
|
20240809,094500,2815040,6040,6040,6040,6040,0
|
|
20240809,094400,2815040,6040,6040,6040,6040,0
|
|
20240809,094300,2815040,6040,6040,6040,6040,7
|
|
20240809,094200,2772760,6050,6050,6050,6050,0
|
|
20240809,094100,2772760,6050,6050,6050,6050,0
|
|
20240809,094000,2772760,6050,6040,6050,6040,59
|
|
20240809,093900,2415900,6050,6050,6050,6050,0
|
|
20240809,093800,2415900,6050,6010,6050,6010,51
|
|
20240809,093700,2107960,6010,6010,6010,6010,0
|
|
20240809,093600,2107960,6010,6010,6010,6010,0
|
|
20240809,093500,2107960,6010,6010,6010,6010,40
|
|
20240809,093400,1867560,6020,6020,6020,6020,0
|
|
20240809,093300,1867560,6020,6020,6020,6020,2
|
|
20240809,093200,1855520,6040,6040,6040,6040,0
|
|
20240809,093100,1855520,6040,6040,6040,6040,0
|
|
20240809,093000,1855520,6040,6040,6040,6040,0
|
|
20240809,092900,1855520,6040,6040,6040,6040,0
|
|
20240809,092800,1855520,6040,6040,6040,6040,0
|
|
20240809,092700,1855520,6040,6040,6040,6040,0
|
|
20240809,092600,1855520,6040,6040,6040,6040,0
|
|
20240809,092500,1855520,6040,6040,6040,6040,0
|
|
20240809,092400,1855520,6040,6040,6040,6040,0
|
|
20240809,092300,1855520,6040,6040,6040,6040,0
|
|
20240809,092200,1855520,6040,6040,6040,6040,0
|
|
20240809,092100,1855520,6040,6040,6040,6040,0
|
|
20240809,092000,1855520,6040,6040,6040,6040,0
|
|
20240809,091900,1855520,6040,6040,6040,6040,0
|
|
20240809,091800,1855520,6040,6040,6040,6040,0
|
|
20240809,091700,1855520,6040,6040,6040,6040,0
|
|
20240809,091600,1855520,6040,6040,6040,6040,0
|
|
20240809,091500,1855520,6040,6040,6040,6040,0
|
|
20240809,091400,1855520,6040,6040,6040,6040,0
|
|
20240809,091300,1855520,6040,6040,6040,6040,0
|
|
20240809,091200,1855520,6040,6040,6040,6040,0
|
|
20240809,091100,1855520,6040,6040,6040,6040,0
|
|
20240809,091000,1855520,6040,6040,6040,6040,7
|
|
20240809,090900,1813240,6050,6050,6050,6050,0
|
|
20240809,090800,1813240,6050,6050,6050,6050,6
|
|
20240809,090700,1776940,6040,6040,6040,6040,90
|
|
20240809,090600,1233340,6040,6040,6040,6040,0
|
|
20240809,090500,1233340,6040,6040,6040,6040,0
|
|
20240809,090400,1233340,6040,6040,6040,6040,13
|
|
20240809,090300,1154820,6040,5990,6040,5980,120
|
|
20240809,090200,432160,6040,6040,6040,6040,0
|
|
20240809,090100,432160,6040,6020,6040,6020,5
|
|
20240809,090000,402000,6000,6000,6000,6000,67
|