644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194100,38272850,8070,8070,8070,8070,84
|
|
20240801,194000,38272850,8070,8070,8070,8070,0
|
|
20240801,193900,38272850,8070,8070,8070,8070,0
|
|
20240801,193800,38272850,8070,8070,8070,8070,0
|
|
20240801,193700,38272850,8070,8070,8070,8070,0
|
|
20240801,193600,38272850,8070,8070,8070,8070,0
|
|
20240801,193500,38272850,8070,8070,8070,8070,0
|
|
20240801,193400,38272850,8070,8070,8070,8070,0
|
|
20240801,193300,38272850,8070,8070,8070,8070,0
|
|
20240801,193200,38272850,8070,8070,8070,8070,0
|
|
20240801,193100,38272850,8070,8070,8070,8070,0
|
|
20240801,193000,38272850,8070,8070,8070,8070,0
|
|
20240801,192900,38272850,8070,8070,8070,8070,0
|
|
20240801,192800,38272850,8070,8070,8070,8070,0
|
|
20240801,192700,38272850,8070,8070,8070,8070,0
|
|
20240801,192600,38272850,8070,8070,8070,8070,0
|
|
20240801,192500,38272850,8070,8070,8070,8070,0
|
|
20240801,192400,38272850,8070,8070,8070,8070,0
|
|
20240801,192300,38272850,8070,8070,8070,8070,0
|
|
20240801,192200,38272850,8070,8070,8070,8070,0
|
|
20240801,192100,38272850,8070,8070,8070,8070,0
|
|
20240801,192000,38272850,8070,8070,8070,8070,0
|
|
20240801,191900,38272850,8070,8070,8070,8070,0
|
|
20240801,191800,38272850,8070,8070,8070,8070,0
|
|
20240801,191700,38272850,8070,8070,8070,8070,0
|
|
20240801,191600,38272850,8070,8070,8070,8070,0
|
|
20240801,191500,38272850,8070,8070,8070,8070,0
|
|
20240801,191400,38272850,8070,8070,8070,8070,0
|
|
20240801,191300,38272850,8070,8070,8070,8070,0
|
|
20240801,191200,38272850,8070,8070,8070,8070,0
|
|
20240801,191100,38272850,8070,8070,8070,8070,84
|
|
20240801,191000,38272850,8070,8070,8070,8070,0
|
|
20240801,190900,38272850,8070,8070,8070,8070,0
|
|
20240801,190800,38272850,8070,8070,8070,8070,0
|
|
20240801,190700,38272850,8070,8070,8070,8070,0
|
|
20240801,190600,38272850,8070,8070,8070,8070,0
|
|
20240801,190500,38272850,8070,8070,8070,8070,0
|
|
20240801,190400,38272850,8070,8070,8070,8070,0
|
|
20240801,190300,38272850,8070,8070,8070,8070,0
|
|
20240801,190200,38272850,8070,8070,8070,8070,0
|
|
20240801,190100,38272850,8070,8070,8070,8070,0
|
|
20240801,190000,38272850,8070,8070,8070,8070,0
|
|
20240801,185900,38272850,8070,8070,8070,8070,0
|
|
20240801,185800,38272850,8070,8070,8070,8070,0
|
|
20240801,185700,38272850,8070,8070,8070,8070,0
|
|
20240801,185600,38272850,8070,8070,8070,8070,0
|
|
20240801,185500,38272850,8070,8070,8070,8070,0
|
|
20240801,185400,38272850,8070,8070,8070,8070,0
|
|
20240801,185300,38272850,8070,8070,8070,8070,0
|
|
20240801,185200,38272850,8070,8070,8070,8070,0
|
|
20240801,185100,38272850,8070,8070,8070,8070,0
|
|
20240801,185000,38272850,8070,8070,8070,8070,0
|
|
20240801,184900,38272850,8070,8070,8070,8070,0
|
|
20240801,184800,38272850,8070,8070,8070,8070,0
|
|
20240801,184700,38272850,8070,8070,8070,8070,0
|
|
20240801,184600,38272850,8070,8070,8070,8070,0
|
|
20240801,184500,38272850,8070,8070,8070,8070,0
|
|
20240801,184400,38272850,8070,8070,8070,8070,0
|
|
20240801,184300,38272850,8070,8070,8070,8070,0
|
|
20240801,184200,38272850,8070,8070,8070,8070,0
|
|
20240801,184100,38272850,8070,8070,8070,8070,84
|
|
20240801,184000,38272850,8070,8070,8070,8070,0
|
|
20240801,183900,38272850,8070,8070,8070,8070,0
|
|
20240801,183800,38272850,8070,8070,8070,8070,0
|
|
20240801,183700,38272850,8070,8070,8070,8070,0
|
|
20240801,183600,38272850,8070,8070,8070,8070,0
|
|
20240801,183500,38272850,8070,8070,8070,8070,0
|
|
20240801,183400,38272850,8070,8070,8070,8070,0
|
|
20240801,183300,38272850,8070,8070,8070,8070,0
|
|
20240801,183200,38272850,8070,8070,8070,8070,0
|
|
20240801,183100,38272850,8070,8070,8070,8070,0
|
|
20240801,183000,38272850,8070,8070,8070,8070,0
|
|
20240801,182900,38272850,8070,8070,8070,8070,0
|
|
20240801,182800,38272850,8070,8070,8070,8070,0
|
|
20240801,182700,38272850,8070,8070,8070,8070,0
|
|
20240801,182600,38272850,8070,8070,8070,8070,0
|
|
20240801,182500,38272850,8070,8070,8070,8070,0
|
|
20240801,182400,38272850,8070,8070,8070,8070,0
|
|
20240801,182300,38272850,8070,8070,8070,8070,0
|
|
20240801,182200,38272850,8070,8070,8070,8070,0
|
|
20240801,182100,38272850,8070,8070,8070,8070,0
|
|
20240801,182000,38272850,8070,8070,8070,8070,0
|
|
20240801,181900,38272850,8070,8070,8070,8070,0
|
|
20240801,181800,38272850,8070,8070,8070,8070,0
|
|
20240801,181700,38272850,8070,8070,8070,8070,0
|
|
20240801,181600,38272850,8070,8070,8070,8070,0
|
|
20240801,181500,38272850,8070,8070,8070,8070,0
|
|
20240801,181400,38272850,8070,8070,8070,8070,0
|
|
20240801,181300,38272850,8070,8070,8070,8070,0
|
|
20240801,181200,38272850,8070,8070,8070,8070,0
|
|
20240801,181100,38272850,8070,8070,8070,8070,84
|
|
20240801,181000,38272850,8070,8070,8070,8070,0
|
|
20240801,180900,38272850,8070,8070,8070,8070,0
|
|
20240801,180800,38272850,8070,8070,8070,8070,0
|
|
20240801,180700,38272850,8070,8070,8070,8070,0
|
|
20240801,180600,38272850,8070,8070,8070,8070,0
|
|
20240801,180500,38272850,8070,8070,8070,8070,0
|
|
20240801,180400,38272850,8070,8070,8070,8070,0
|
|
20240801,180300,38272850,8070,8070,8070,8070,0
|
|
20240801,180200,38272850,8070,8070,8070,8070,0
|
|
20240801,180100,38272850,8070,8070,8070,8070,0
|
|
20240801,180000,38272850,8070,8070,8070,8070,0
|
|
20240801,175900,38272850,8070,8070,8070,8070,0
|
|
20240801,175800,38272850,8070,8070,8070,8070,0
|
|
20240801,175700,38272850,8070,8070,8070,8070,0
|
|
20240801,175600,38272850,8070,8070,8070,8070,0
|
|
20240801,175500,38272850,8070,8070,8070,8070,0
|
|
20240801,175400,38272850,8070,8070,8070,8070,0
|
|
20240801,175300,38272850,8070,8070,8070,8070,0
|
|
20240801,175200,38272850,8070,8070,8070,8070,0
|
|
20240801,175100,38272850,8070,8070,8070,8070,0
|
|
20240801,175000,38272850,8070,8070,8070,8070,0
|
|
20240801,174900,38272850,8070,8070,8070,8070,0
|
|
20240801,174800,38272850,8070,8070,8070,8070,0
|
|
20240801,174700,38272850,8070,8070,8070,8070,0
|
|
20240801,174600,38272850,8070,8070,8070,8070,0
|
|
20240801,174500,38272850,8070,8070,8070,8070,0
|
|
20240801,174400,38272850,8070,8070,8070,8070,0
|
|
20240801,174300,38272850,8070,8070,8070,8070,0
|
|
20240801,174200,38272850,8070,8070,8070,8070,0
|
|
20240801,174100,38272850,8070,8070,8070,8070,84
|
|
20240801,174000,38272850,8070,8070,8070,8070,0
|
|
20240801,173900,38272850,8070,8070,8070,8070,0
|
|
20240801,173800,38272850,8070,8070,8070,8070,0
|
|
20240801,173700,38272850,8070,8070,8070,8070,0
|
|
20240801,173600,38272850,8070,8070,8070,8070,0
|
|
20240801,173500,38272850,8070,8070,8070,8070,0
|
|
20240801,173400,38272850,8070,8070,8070,8070,0
|
|
20240801,173300,38272850,8070,8070,8070,8070,0
|
|
20240801,173200,38272850,8070,8070,8070,8070,0
|
|
20240801,173100,38272850,8070,8070,8070,8070,0
|
|
20240801,173000,38272850,8070,8070,8070,8070,0
|
|
20240801,172900,38272850,8070,8070,8070,8070,0
|
|
20240801,172800,38272850,8070,8070,8070,8070,0
|
|
20240801,172700,38272850,8070,8070,8070,8070,0
|
|
20240801,172600,38272850,8070,8070,8070,8070,0
|
|
20240801,172500,38272850,8070,8070,8070,8070,0
|
|
20240801,172400,38272850,8070,8070,8070,8070,0
|
|
20240801,172300,38272850,8070,8070,8070,8070,0
|
|
20240801,172200,38272850,8070,8070,8070,8070,0
|
|
20240801,172100,38272850,8070,8070,8070,8070,0
|
|
20240801,172000,38272850,8070,8070,8070,8070,0
|
|
20240801,171900,38272850,8070,8070,8070,8070,0
|
|
20240801,171800,38272850,8070,8070,8070,8070,0
|
|
20240801,171700,38272850,8070,8070,8070,8070,0
|
|
20240801,171600,38272850,8070,8070,8070,8070,0
|
|
20240801,171500,38272850,8070,8070,8070,8070,0
|
|
20240801,171400,38272850,8070,8070,8070,8070,0
|
|
20240801,171300,38272850,8070,8070,8070,8070,0
|
|
20240801,171200,38272850,8070,8070,8070,8070,0
|
|
20240801,171100,38272850,8070,8070,8070,8070,84
|
|
20240801,171000,38272850,8070,8070,8070,8070,0
|
|
20240801,170900,38272850,8070,8070,8070,8070,0
|
|
20240801,170800,38272850,8070,8070,8070,8070,0
|
|
20240801,170700,38272850,8070,8070,8070,8070,0
|
|
20240801,170600,38272850,8070,8070,8070,8070,0
|
|
20240801,170500,38272850,8070,8070,8070,8070,0
|
|
20240801,170400,38272850,8070,8070,8070,8070,0
|
|
20240801,170300,38272850,8070,8070,8070,8070,0
|
|
20240801,170200,38272850,8070,8070,8070,8070,0
|
|
20240801,170100,38272850,8070,8070,8070,8070,0
|
|
20240801,170000,38272850,8070,8070,8070,8070,0
|
|
20240801,165900,38272850,8070,8070,8070,8070,0
|
|
20240801,165800,38272850,8070,8070,8070,8070,0
|
|
20240801,165700,38272850,8070,8070,8070,8070,0
|
|
20240801,165600,38272850,8070,8070,8070,8070,0
|
|
20240801,165500,38272850,8070,8070,8070,8070,0
|
|
20240801,165400,38272850,8070,8070,8070,8070,0
|
|
20240801,165300,38272850,8070,8070,8070,8070,0
|
|
20240801,165200,38272850,8070,8070,8070,8070,0
|
|
20240801,165100,38272850,8070,8070,8070,8070,0
|
|
20240801,165000,38272850,8070,8070,8070,8070,0
|
|
20240801,164900,38272850,8070,8070,8070,8070,0
|
|
20240801,164800,38272850,8070,8070,8070,8070,0
|
|
20240801,164700,38272850,8070,8070,8070,8070,0
|
|
20240801,164600,38272850,8070,8070,8070,8070,0
|
|
20240801,164500,38272850,8070,8070,8070,8070,0
|
|
20240801,164400,38272850,8070,8070,8070,8070,0
|
|
20240801,164300,38272850,8070,8070,8070,8070,0
|
|
20240801,164200,38272850,8070,8070,8070,8070,0
|
|
20240801,164100,38272850,8070,8070,8070,8070,84
|
|
20240801,164000,38272850,8070,8070,8070,8070,0
|
|
20240801,163900,38272850,8070,8070,8070,8070,0
|
|
20240801,163800,38272850,8070,8070,8070,8070,0
|
|
20240801,163700,38272850,8070,8070,8070,8070,0
|
|
20240801,163600,38272850,8070,8070,8070,8070,0
|
|
20240801,163500,38272850,8070,8070,8070,8070,0
|
|
20240801,163400,38272850,8070,8070,8070,8070,0
|
|
20240801,163300,38272850,8070,8070,8070,8070,0
|
|
20240801,163200,38272850,8070,8070,8070,8070,0
|
|
20240801,163100,38272850,8070,8070,8070,8070,0
|
|
20240801,163000,38272850,8070,8070,8070,8070,0
|
|
20240801,162900,38272850,8070,8070,8070,8070,0
|
|
20240801,162800,38272850,8070,8070,8070,8070,0
|
|
20240801,162700,38272850,8070,8070,8070,8070,0
|
|
20240801,162600,38272850,8070,8070,8070,8070,0
|
|
20240801,162500,38272850,8070,8070,8070,8070,0
|
|
20240801,162400,38272850,8070,8070,8070,8070,0
|
|
20240801,162300,38272850,8070,8070,8070,8070,0
|
|
20240801,162200,38272850,8070,8070,8070,8070,0
|
|
20240801,162100,38272850,8070,8070,8070,8070,0
|
|
20240801,162000,38272850,8070,8070,8070,8070,0
|
|
20240801,161900,38272850,8070,8070,8070,8070,0
|
|
20240801,161800,38272850,8070,8070,8070,8070,0
|
|
20240801,161700,38272850,8070,8070,8070,8070,0
|
|
20240801,161600,38272850,8070,8070,8070,8070,0
|
|
20240801,161500,38272850,8070,8070,8070,8070,0
|
|
20240801,161400,38272850,8070,8070,8070,8070,0
|
|
20240801,161300,38272850,8070,8070,8070,8070,0
|
|
20240801,161200,38272850,8070,8070,8070,8070,0
|
|
20240801,161100,38272850,8070,8070,8070,8070,84
|
|
20240801,161000,38272850,8070,8070,8070,8070,0
|
|
20240801,160900,38272850,8070,8070,8070,8070,0
|
|
20240801,160800,38272850,8070,8070,8070,8070,0
|
|
20240801,160700,38272850,8070,8070,8070,8070,0
|
|
20240801,160600,38272850,8070,8070,8070,8070,0
|
|
20240801,160500,38272850,8070,8070,8070,8070,0
|
|
20240801,160400,38272850,8070,8070,8070,8070,0
|
|
20240801,160300,38272850,8070,8070,8070,8070,0
|
|
20240801,160200,38272850,8070,8070,8070,8070,0
|
|
20240801,160100,38272850,8070,8070,8070,8070,0
|
|
20240801,160000,38272850,8070,8070,8070,8070,0
|
|
20240801,155900,38272850,8070,8070,8070,8070,0
|
|
20240801,155800,38272850,8070,8070,8070,8070,0
|
|
20240801,155700,38272850,8070,8070,8070,8070,0
|
|
20240801,155600,38272850,8070,8070,8070,8070,0
|
|
20240801,155500,38272850,8070,8070,8070,8070,0
|
|
20240801,155400,38272850,8070,8070,8070,8070,0
|
|
20240801,155300,38272850,8070,8070,8070,8070,0
|
|
20240801,155200,38272850,8070,8070,8070,8070,0
|
|
20240801,155100,38272850,8070,8070,8070,8070,0
|
|
20240801,155000,38272850,8070,8070,8070,8070,0
|
|
20240801,154900,38272850,8070,8070,8070,8070,0
|
|
20240801,154800,38272850,8070,8070,8070,8070,0
|
|
20240801,154700,38272850,8070,8070,8070,8070,0
|
|
20240801,154600,38272850,8070,8070,8070,8070,0
|
|
20240801,154500,38272850,8070,8070,8070,8070,0
|
|
20240801,154400,38272850,8070,8070,8070,8070,0
|
|
20240801,154300,38272850,8070,8070,8070,8070,0
|
|
20240801,154200,38272850,8070,8070,8070,8070,0
|
|
20240801,154100,38272850,8070,8070,8070,8070,84
|
|
20240801,154000,38272850,8070,8070,8070,8070,0
|
|
20240801,153900,38272850,8070,8070,8070,8070,0
|
|
20240801,153800,38272850,8070,8070,8070,8070,0
|
|
20240801,153700,38272850,8070,8070,8070,8070,0
|
|
20240801,153600,38272850,8070,8070,8070,8070,0
|
|
20240801,153500,38272850,8070,8070,8070,8070,0
|
|
20240801,153400,38272850,8070,8070,8070,8070,0
|
|
20240801,153300,38272850,8070,8070,8070,8070,0
|
|
20240801,153200,38272850,8070,8070,8070,8070,0
|
|
20240801,153100,38272850,8070,8070,8070,8070,0
|
|
20240801,153000,38272850,8070,8070,8070,8070,84
|
|
20240801,152900,37594970,8060,8060,8060,8060,0
|
|
20240801,152800,37594970,8060,8060,8060,8060,0
|
|
20240801,152700,37594970,8060,8060,8060,8060,0
|
|
20240801,152600,37594970,8060,8060,8060,8060,0
|
|
20240801,152500,37594970,8060,8060,8060,8060,0
|
|
20240801,152400,37594970,8060,8060,8060,8060,0
|
|
20240801,152300,37594970,8060,8060,8060,8060,0
|
|
20240801,152200,37594970,8060,8060,8060,8060,0
|
|
20240801,152100,37594970,8060,8060,8060,8060,0
|
|
20240801,152000,37594970,8060,8060,8060,8060,0
|
|
20240801,151900,37594970,8060,8060,8060,8060,0
|
|
20240801,151800,37594970,8060,8060,8060,8060,33
|
|
20240801,151700,37328990,8060,8040,8060,8040,335
|
|
20240801,151600,34634730,8050,8050,8050,8050,0
|
|
20240801,151500,34634730,8050,8050,8050,8050,0
|
|
20240801,151400,34634730,8050,8050,8050,8050,1
|
|
20240801,151300,34626680,8050,8050,8050,8050,0
|
|
20240801,151200,34626680,8050,8050,8050,8050,0
|
|
20240801,151100,34626680,8050,8050,8050,8050,0
|
|
20240801,151000,34626680,8050,8050,8050,8050,0
|
|
20240801,150900,34626680,8050,8050,8050,8050,0
|
|
20240801,150800,34626680,8050,8050,8050,8050,1
|
|
20240801,150700,34618630,8060,8060,8060,8060,0
|
|
20240801,150600,34618630,8060,8060,8060,8060,0
|
|
20240801,150500,34618630,8060,8060,8060,8060,0
|
|
20240801,150400,34618630,8060,8060,8060,8060,0
|
|
20240801,150300,34618630,8060,8060,8060,8060,0
|
|
20240801,150200,34618630,8060,8060,8060,8060,15
|
|
20240801,150100,34497730,8060,8060,8060,8060,0
|
|
20240801,150000,34497730,8060,8060,8060,8060,1
|
|
20240801,145900,34489670,8060,8060,8060,8060,1
|
|
20240801,145800,34481610,8030,8030,8030,8030,0
|
|
20240801,145700,34481610,8030,8030,8030,8030,45
|
|
20240801,145600,34120260,8060,8060,8060,8060,0
|
|
20240801,145500,34120260,8060,8060,8060,8060,0
|
|
20240801,145400,34120260,8060,8060,8060,8060,1
|
|
20240801,145300,34112200,8040,8040,8040,8040,0
|
|
20240801,145200,34112200,8040,8040,8040,8040,20
|
|
20240801,145100,33951400,8030,8030,8030,8030,0
|
|
20240801,145000,33951400,8030,8030,8030,8030,0
|
|
20240801,144900,33951400,8030,8030,8030,8030,0
|
|
20240801,144800,33951400,8030,8030,8030,8030,0
|
|
20240801,144700,33951400,8030,8030,8030,8030,0
|
|
20240801,144600,33951400,8030,8030,8030,8030,11
|
|
20240801,144500,33863070,8040,8040,8040,8040,1
|
|
20240801,144400,33855030,8040,8040,8040,8040,0
|
|
20240801,144300,33855030,8040,8040,8040,8040,0
|
|
20240801,144200,33855030,8040,8040,8040,8040,0
|
|
20240801,144100,33855030,8040,8040,8040,8040,1
|
|
20240801,144000,33846990,8040,8040,8040,8040,0
|
|
20240801,143900,33846990,8040,8040,8040,8040,0
|
|
20240801,143800,33846990,8040,8040,8040,8040,0
|
|
20240801,143700,33846990,8040,8040,8040,8040,0
|
|
20240801,143600,33846990,8040,8040,8040,8040,0
|
|
20240801,143500,33846990,8040,8040,8040,8040,10
|
|
20240801,143400,33766590,8040,8040,8040,8040,0
|
|
20240801,143300,33766590,8040,8040,8040,8040,1
|
|
20240801,143200,33758550,8010,8010,8010,8010,30
|
|
20240801,143100,33518250,8040,8040,8040,8040,50
|
|
20240801,143000,33116250,8040,8040,8040,8040,0
|
|
20240801,142900,33116250,8040,8040,8040,8040,0
|
|
20240801,142800,33116250,8040,8040,8040,8040,0
|
|
20240801,142700,33116250,8040,8040,8040,8040,0
|
|
20240801,142600,33116250,8040,8040,8040,8040,0
|
|
20240801,142500,33116250,8040,8040,8040,8040,0
|
|
20240801,142400,33116250,8040,8040,8040,8040,0
|
|
20240801,142300,33116250,8040,8040,8040,8040,0
|
|
20240801,142200,33116250,8040,8040,8040,8040,0
|
|
20240801,142100,33116250,8040,8040,8040,8040,0
|
|
20240801,142000,33116250,8040,8040,8040,8040,1
|
|
20240801,141900,33108210,8040,8040,8040,8040,0
|
|
20240801,141800,33108210,8040,8040,8040,8040,0
|
|
20240801,141700,33108210,8040,8040,8040,8040,0
|
|
20240801,141600,33108210,8040,8040,8040,8040,30
|
|
20240801,141500,32867010,8040,8040,8040,8040,0
|
|
20240801,141400,32867010,8040,8040,8040,8040,0
|
|
20240801,141300,32867010,8040,8040,8040,8040,0
|
|
20240801,141200,32867010,8040,8040,8040,8040,0
|
|
20240801,141100,32867010,8040,8040,8040,8040,0
|
|
20240801,141000,32867010,8040,8040,8040,8040,1
|
|
20240801,140900,32858970,8040,8040,8040,8040,0
|
|
20240801,140800,32858970,8040,8040,8040,8040,0
|
|
20240801,140700,32858970,8040,8040,8040,8040,0
|
|
20240801,140600,32858970,8040,8040,8040,8040,0
|
|
20240801,140500,32858970,8040,8040,8040,8040,0
|
|
20240801,140400,32858970,8040,8040,8040,8040,0
|
|
20240801,140300,32858970,8040,8040,8040,8040,1
|
|
20240801,140200,32850930,8040,8040,8040,8040,0
|
|
20240801,140100,32850930,8040,8040,8040,8040,5
|
|
20240801,140000,32810730,8040,8040,8040,8040,0
|
|
20240801,135900,32810730,8040,8040,8040,8040,0
|
|
20240801,135800,32810730,8040,8040,8040,8040,0
|
|
20240801,135700,32810730,8040,8040,8040,8040,0
|
|
20240801,135600,32810730,8040,8040,8040,8040,0
|
|
20240801,135500,32810730,8040,8040,8040,8040,0
|
|
20240801,135400,32810730,8040,8040,8040,8040,0
|
|
20240801,135300,32810730,8040,8040,8040,8040,1
|
|
20240801,135200,32802690,8040,8040,8040,8040,1
|
|
20240801,135100,32794650,8040,8040,8040,8040,0
|
|
20240801,135000,32794650,8040,8040,8040,8040,1
|
|
20240801,134900,32786610,8040,8040,8040,8040,0
|
|
20240801,134800,32786610,8040,8040,8040,8040,0
|
|
20240801,134700,32786610,8040,8040,8040,8040,0
|
|
20240801,134600,32786610,8040,8040,8040,8040,0
|
|
20240801,134500,32786610,8040,8040,8040,8040,0
|
|
20240801,134400,32786610,8040,8040,8040,8040,300
|
|
20240801,134300,30374610,8040,8040,8040,8040,0
|
|
20240801,134200,30374610,8040,8040,8040,8040,1
|
|
20240801,134100,30366570,8030,8030,8030,8030,0
|
|
20240801,134000,30366570,8030,8030,8030,8030,1
|
|
20240801,133900,30358540,8040,8040,8040,8040,0
|
|
20240801,133800,30358540,8040,8040,8040,8040,0
|
|
20240801,133700,30358540,8040,8040,8040,8040,0
|
|
20240801,133600,30358540,8040,8040,8040,8040,0
|
|
20240801,133500,30358540,8040,8040,8040,8040,0
|
|
20240801,133400,30358540,8040,8040,8040,8040,0
|
|
20240801,133300,30358540,8040,8040,8040,8040,0
|
|
20240801,133200,30358540,8040,8040,8040,8040,0
|
|
20240801,133100,30358540,8040,8040,8040,8040,0
|
|
20240801,133000,30358540,8040,8040,8040,8040,0
|
|
20240801,132900,30358540,8040,8040,8040,8040,0
|
|
20240801,132800,30358540,8040,8040,8040,8040,10
|
|
20240801,132700,30278140,8040,8040,8040,8040,0
|
|
20240801,132600,30278140,8040,8040,8040,8040,0
|
|
20240801,132500,30278140,8040,8040,8040,8040,0
|
|
20240801,132400,30278140,8040,8040,8040,8040,1
|
|
20240801,132300,30270100,8040,8040,8040,8040,0
|
|
20240801,132200,30270100,8040,8040,8040,8040,0
|
|
20240801,132100,30270100,8040,8040,8040,8040,0
|
|
20240801,132000,30270100,8040,8040,8040,8040,0
|
|
20240801,131900,30270100,8040,8040,8040,8040,0
|
|
20240801,131800,30270100,8040,8040,8040,8040,0
|
|
20240801,131700,30270100,8040,8040,8040,8040,0
|
|
20240801,131600,30270100,8040,8040,8040,8040,0
|
|
20240801,131500,30270100,8040,8040,8040,8040,0
|
|
20240801,131400,30270100,8040,8040,8040,8040,0
|
|
20240801,131300,30270100,8040,8040,8040,8040,1
|
|
20240801,131200,30262060,8000,8030,8030,8000,332
|
|
20240801,131100,27604420,8040,8040,8040,8040,0
|
|
20240801,131000,27604420,8040,8040,8040,8040,1
|
|
20240801,130900,27596380,8030,8030,8030,8030,125
|
|
20240801,130800,26592630,8030,8030,8030,8030,0
|
|
20240801,130700,26592630,8030,8030,8030,8030,0
|
|
20240801,130600,26592630,8030,8030,8030,8030,0
|
|
20240801,130500,26592630,8030,8030,8030,8030,0
|
|
20240801,130400,26592630,8030,8030,8030,8030,0
|
|
20240801,130300,26592630,8030,8030,8030,8030,0
|
|
20240801,130200,26592630,8030,8030,8030,8030,0
|
|
20240801,130100,26592630,8030,8030,8030,8030,0
|
|
20240801,130000,26592630,8030,8030,8030,8030,1
|
|
20240801,125900,26584600,8040,8040,8040,8040,0
|
|
20240801,125800,26584600,8040,8040,8040,8040,180
|
|
20240801,125700,25137400,8040,8040,8040,8040,0
|
|
20240801,125600,25137400,8040,8040,8040,8040,0
|
|
20240801,125500,25137400,8040,8040,8040,8040,0
|
|
20240801,125400,25137400,8040,8040,8040,8040,0
|
|
20240801,125300,25137400,8040,8040,8040,8040,90
|
|
20240801,125200,24413800,8040,8040,8040,8040,0
|
|
20240801,125100,24413800,8040,8040,8040,8040,0
|
|
20240801,125000,24413800,8040,8040,8040,8040,22
|
|
20240801,124900,24236920,8040,8040,8040,8040,0
|
|
20240801,124800,24236920,8040,8040,8040,8040,0
|
|
20240801,124700,24236920,8040,8040,8040,8040,0
|
|
20240801,124600,24236920,8040,8040,8040,8040,0
|
|
20240801,124500,24236920,8040,8040,8040,8040,0
|
|
20240801,124400,24236920,8040,8040,8040,8040,0
|
|
20240801,124300,24236920,8040,8040,8040,8040,0
|
|
20240801,124200,24236920,8040,8040,8040,8040,0
|
|
20240801,124100,24236920,8040,8040,8040,8040,1
|
|
20240801,124000,24228880,8040,8040,8040,8040,19
|
|
20240801,123900,24076120,8040,8040,8040,8040,0
|
|
20240801,123800,24076120,8040,8040,8040,8040,0
|
|
20240801,123700,24076120,8040,8040,8040,8040,0
|
|
20240801,123600,24076120,8040,8040,8040,8040,0
|
|
20240801,123500,24076120,8040,8040,8040,8040,1
|
|
20240801,123400,24068080,8040,8040,8040,8040,92
|
|
20240801,123300,23328400,8050,8050,8050,8050,0
|
|
20240801,123200,23328400,8050,8050,8050,8050,2
|
|
20240801,123100,23312300,8050,8050,8050,8050,0
|
|
20240801,123000,23312300,8050,8050,8050,8050,22
|
|
20240801,122900,23135200,8050,8050,8050,8050,0
|
|
20240801,122800,23135200,8050,8050,8050,8050,0
|
|
20240801,122700,23135200,8050,8050,8050,8050,0
|
|
20240801,122600,23135200,8050,8050,8050,8050,0
|
|
20240801,122500,23135200,8050,8050,8050,8050,0
|
|
20240801,122400,23135200,8050,8050,8050,8050,0
|
|
20240801,122300,23135200,8050,8050,8050,8050,1
|
|
20240801,122200,23127150,8050,8050,8050,8050,0
|
|
20240801,122100,23127150,8050,8050,8050,8050,0
|
|
20240801,122000,23127150,8050,8050,8050,8050,1
|
|
20240801,121900,23119100,8040,8040,8040,8040,0
|
|
20240801,121800,23119100,8040,8040,8040,8040,0
|
|
20240801,121700,23119100,8040,8040,8040,8040,0
|
|
20240801,121600,23119100,8040,8040,8040,8040,22
|
|
20240801,121500,22942220,8040,8040,8040,8040,44
|
|
20240801,121400,22588460,8040,8040,8040,8040,0
|
|
20240801,121300,22588460,8040,8040,8040,8040,0
|
|
20240801,121200,22588460,8040,8040,8040,8040,0
|
|
20240801,121100,22588460,8040,8040,8040,8040,0
|
|
20240801,121000,22588460,8040,8040,8040,8040,18
|
|
20240801,120900,22443740,8040,8040,8040,8040,0
|
|
20240801,120800,22443740,8040,8040,8040,8040,0
|
|
20240801,120700,22443740,8040,8040,8040,8040,0
|
|
20240801,120600,22443740,8040,8040,8040,8040,0
|
|
20240801,120500,22443740,8040,8040,8040,8040,19
|
|
20240801,120400,22290980,8040,8040,8040,8040,0
|
|
20240801,120300,22290980,8040,8040,8040,8040,1
|
|
20240801,120200,22282940,8030,8030,8030,8030,0
|
|
20240801,120100,22282940,8030,8030,8030,8030,0
|
|
20240801,120000,22282940,8030,8030,8030,8030,0
|
|
20240801,115900,22282940,8030,8030,8030,8030,0
|
|
20240801,115800,22282940,8030,8030,8030,8030,0
|
|
20240801,115700,22282940,8030,8030,8030,8030,0
|
|
20240801,115600,22282940,8030,8030,8030,8030,0
|
|
20240801,115500,22282940,8030,8030,8030,8030,1
|
|
20240801,115400,22274910,8040,8040,8040,8040,0
|
|
20240801,115300,22274910,8040,8040,8040,8040,0
|
|
20240801,115200,22274910,8040,8040,8040,8040,0
|
|
20240801,115100,22274910,8040,8040,8040,8040,29
|
|
20240801,115000,22041750,8050,8020,8050,8020,71
|
|
20240801,114900,21470260,8020,8020,8020,8020,0
|
|
20240801,114800,21470260,8020,8020,8020,8020,0
|
|
20240801,114700,21470260,8020,8020,8020,8020,26
|
|
20240801,114600,21261740,8020,8020,8020,8020,0
|
|
20240801,114500,21261740,8020,8020,8020,8020,0
|
|
20240801,114400,21261740,8020,8020,8020,8020,0
|
|
20240801,114300,21261740,8020,8020,8020,8020,0
|
|
20240801,114200,21261740,8020,8020,8020,8020,0
|
|
20240801,114100,21261740,8020,8020,8020,8020,0
|
|
20240801,114000,21261740,8020,8020,8020,8020,21
|
|
20240801,113900,21093320,8020,8020,8020,8020,5
|
|
20240801,113800,21053220,8020,8020,8020,8020,0
|
|
20240801,113700,21053220,8020,8020,8020,8020,0
|
|
20240801,113600,21053220,8020,8020,8020,8020,0
|
|
20240801,113500,21053220,8020,8020,8020,8020,0
|
|
20240801,113400,21053220,8020,8020,8020,8020,2
|
|
20240801,113300,21037180,8020,8020,8020,8020,0
|
|
20240801,113200,21037180,8020,8020,8020,8020,0
|
|
20240801,113100,21037180,8020,8020,8020,8020,0
|
|
20240801,113000,21037180,8020,8020,8020,8020,18
|
|
20240801,112900,20892820,8020,8020,8020,8020,0
|
|
20240801,112800,20892820,8020,8020,8020,8020,0
|
|
20240801,112700,20892820,8020,8020,8020,8020,0
|
|
20240801,112600,20892820,8020,8020,8020,8020,0
|
|
20240801,112500,20892820,8020,8020,8020,8020,0
|
|
20240801,112400,20892820,8020,8020,8020,8020,0
|
|
20240801,112300,20892820,8020,8020,8020,8020,1
|
|
20240801,112200,20884800,8020,8020,8020,8020,0
|
|
20240801,112100,20884800,8020,8020,8020,8020,0
|
|
20240801,112000,20884800,8020,8020,8020,8020,20
|
|
20240801,111900,20724400,8020,8020,8020,8020,0
|
|
20240801,111800,20724400,8020,8020,8020,8020,0
|
|
20240801,111700,20724400,8020,8020,8020,8020,0
|
|
20240801,111600,20724400,8020,8020,8020,8020,1
|
|
20240801,111500,20716380,8020,8020,8020,8020,0
|
|
20240801,111400,20716380,8020,8020,8020,8020,0
|
|
20240801,111300,20716380,8020,8020,8020,8020,0
|
|
20240801,111200,20716380,8020,8020,8020,8020,0
|
|
20240801,111100,20716380,8020,8020,8020,8020,0
|
|
20240801,111000,20716380,8020,8020,8020,8020,22
|
|
20240801,110900,20539940,8020,8020,8020,8020,0
|
|
20240801,110800,20539940,8020,8020,8020,8020,0
|
|
20240801,110700,20539940,8020,8020,8020,8020,0
|
|
20240801,110600,20539940,8020,8020,8020,8020,0
|
|
20240801,110500,20539940,8020,8020,8020,8020,0
|
|
20240801,110400,20539940,8020,8020,8020,8020,1
|
|
20240801,110300,20531920,8020,8020,8020,8020,0
|
|
20240801,110200,20531920,8020,8020,8020,8020,0
|
|
20240801,110100,20531920,8020,8020,8020,8020,0
|
|
20240801,110000,20531920,8020,8020,8020,8020,20
|
|
20240801,105900,20371520,8020,8020,8020,8020,0
|
|
20240801,105800,20371520,8020,8020,8020,8020,0
|
|
20240801,105700,20371520,8020,8020,8020,8020,0
|
|
20240801,105600,20371520,8020,8020,8020,8020,0
|
|
20240801,105500,20371520,8020,8020,8020,8020,27
|
|
20240801,105400,20154980,8020,8020,8020,8020,3
|
|
20240801,105300,20130920,8030,8030,8030,8030,0
|
|
20240801,105200,20130920,8030,8030,8030,8030,0
|
|
20240801,105100,20130920,8030,8030,8030,8030,0
|
|
20240801,105000,20130920,8030,8030,8030,8030,0
|
|
20240801,104900,20130920,8030,8030,8030,8030,0
|
|
20240801,104800,20130920,8030,8030,8030,8030,0
|
|
20240801,104700,20130920,8030,8030,8030,8030,0
|
|
20240801,104600,20130920,8030,8040,8040,8030,146
|
|
20240801,104500,18958270,8040,8040,8040,8040,0
|
|
20240801,104400,18958270,8040,8040,8040,8040,0
|
|
20240801,104300,18958270,8040,8040,8040,8040,0
|
|
20240801,104200,18958270,8040,8040,8040,8040,0
|
|
20240801,104100,18958270,8040,8040,8040,8040,0
|
|
20240801,104000,18958270,8040,8040,8040,8040,14
|
|
20240801,103900,18845710,8030,8030,8030,8030,44
|
|
20240801,103800,18492390,8030,8030,8030,8030,0
|
|
20240801,103700,18492390,8030,8030,8030,8030,0
|
|
20240801,103600,18492390,8030,8030,8030,8030,0
|
|
20240801,103500,18492390,8030,8030,8030,8030,0
|
|
20240801,103400,18492390,8030,8030,8030,8030,0
|
|
20240801,103300,18492390,8030,8030,8030,8030,0
|
|
20240801,103200,18492390,8030,8030,8030,8030,2
|
|
20240801,103100,18476330,8020,8020,8020,8020,0
|
|
20240801,103000,18476330,8020,8020,8020,8020,1
|
|
20240801,102900,18468310,8030,8030,8030,8030,0
|
|
20240801,102800,18468310,8030,8030,8030,8030,0
|
|
20240801,102700,18468310,8030,8030,8030,8030,0
|
|
20240801,102600,18468310,8030,8030,8030,8030,0
|
|
20240801,102500,18468310,8030,8030,8030,8030,0
|
|
20240801,102400,18468310,8030,8030,8030,8030,0
|
|
20240801,102300,18468310,8030,8030,8030,8030,0
|
|
20240801,102200,18468310,8030,8030,8030,8030,0
|
|
20240801,102100,18468310,8030,8030,8030,8030,0
|
|
20240801,102000,18468310,8030,8030,8030,8030,18
|
|
20240801,101900,18323770,8030,8030,8030,8030,0
|
|
20240801,101800,18323770,8030,8030,8030,8030,0
|
|
20240801,101700,18323770,8030,8030,8030,8030,0
|
|
20240801,101600,18323770,8030,8030,8030,8030,0
|
|
20240801,101500,18323770,8030,8030,8030,8030,21
|
|
20240801,101400,18155140,8030,8030,8040,8030,37
|
|
20240801,101300,17857950,8030,8030,8030,8030,0
|
|
20240801,101200,17857950,8030,8030,8030,8030,0
|
|
20240801,101100,17857950,8030,8030,8030,8030,0
|
|
20240801,101000,17857950,8030,8030,8030,8030,23
|
|
20240801,100900,17673260,8030,8030,8030,8030,0
|
|
20240801,100800,17673260,8030,8030,8030,8030,6
|
|
20240801,100700,17625080,8030,8030,8030,8030,0
|
|
20240801,100600,17625080,8030,8030,8030,8030,0
|
|
20240801,100500,17625080,8030,8030,8030,8030,0
|
|
20240801,100400,17625080,8030,8030,8030,8030,0
|
|
20240801,100300,17625080,8030,8030,8030,8030,1
|
|
20240801,100200,17617050,8030,8030,8030,8030,0
|
|
20240801,100100,17617050,8030,8030,8030,8030,0
|
|
20240801,100000,17617050,8030,8030,8030,8030,18
|
|
20240801,095900,17472510,8030,8030,8030,8030,0
|
|
20240801,095800,17472510,8030,8030,8030,8030,0
|
|
20240801,095700,17472510,8030,8030,8030,8030,0
|
|
20240801,095600,17472510,8030,8030,8030,8030,1
|
|
20240801,095500,17464480,8030,8030,8030,8030,0
|
|
20240801,095400,17464480,8030,8030,8030,8030,0
|
|
20240801,095300,17464480,8030,8030,8030,8030,0
|
|
20240801,095200,17464480,8030,8030,8030,8030,0
|
|
20240801,095100,17464480,8030,8030,8030,8030,0
|
|
20240801,095000,17464480,8030,8030,8030,8030,21
|
|
20240801,094900,17295850,8040,8040,8040,8040,0
|
|
20240801,094800,17295850,8040,8040,8040,8040,0
|
|
20240801,094700,17295850,8040,8040,8040,8040,0
|
|
20240801,094600,17295850,8040,8040,8040,8040,3
|
|
20240801,094500,17271730,8040,8040,8040,8040,15
|
|
20240801,094400,17151130,8050,8050,8050,8050,0
|
|
20240801,094300,17151130,8050,8050,8050,8050,10
|
|
20240801,094200,17070630,8050,8050,8050,8050,0
|
|
20240801,094100,17070630,8050,8050,8050,8050,0
|
|
20240801,094000,17070630,8050,8050,8050,8050,0
|
|
20240801,093900,17070630,8050,8030,8050,8030,50
|
|
20240801,093800,16668530,8020,8020,8020,8020,0
|
|
20240801,093700,16668530,8020,8020,8020,8020,0
|
|
20240801,093600,16668530,8020,8020,8020,8020,31
|
|
20240801,093500,16419910,8020,8020,8020,8020,0
|
|
20240801,093400,16419910,8020,8020,8020,8020,0
|
|
20240801,093300,16419910,8020,8020,8020,8020,0
|
|
20240801,093200,16419910,8020,8020,8020,8020,0
|
|
20240801,093100,16419910,8020,8020,8020,8020,0
|
|
20240801,093000,16419910,8020,8020,8020,8020,2
|
|
20240801,092900,16403870,8020,8020,8020,8020,50
|
|
20240801,092800,16002870,8020,8020,8020,8020,0
|
|
20240801,092700,16002870,8020,8020,8020,8020,48
|
|
20240801,092600,15617910,8020,8020,8020,8020,0
|
|
20240801,092500,15617910,8020,8020,8020,8020,0
|
|
20240801,092400,15617910,8020,8020,8020,8020,0
|
|
20240801,092300,15617910,8020,8020,8020,8020,0
|
|
20240801,092200,15617910,8020,8020,8020,8020,0
|
|
20240801,092100,15617910,8020,8020,8020,8020,120
|
|
20240801,092000,14655510,8010,8010,8010,8010,0
|
|
20240801,091900,14655510,8010,8010,8010,8010,0
|
|
20240801,091800,14655510,8010,8010,8010,8010,1
|
|
20240801,091700,14647500,8000,8000,8000,8000,0
|
|
20240801,091600,14647500,8000,8050,8050,8000,1177
|
|
20240801,091500,5174350,8020,8020,8020,8020,2
|
|
20240801,091400,5158310,8020,8020,8020,8020,1
|
|
20240801,091300,5150290,8010,8010,8010,8010,0
|
|
20240801,091200,5150290,8010,8010,8010,8010,52
|
|
20240801,091100,4733770,8010,8010,8010,8010,34
|
|
20240801,091000,4461430,8020,8020,8020,8020,47
|
|
20240801,090900,4084490,8010,8010,8010,8010,0
|
|
20240801,090800,4084490,8010,8010,8010,8000,300
|
|
20240801,090700,1681570,8010,8010,8010,8010,27
|
|
20240801,090600,1465300,8040,8040,8040,8040,0
|
|
20240801,090500,1465300,8040,8020,8050,8020,72
|
|
20240801,090400,886600,8050,7990,8050,7990,64
|
|
20240801,090300,373730,7990,7990,7990,7990,2
|
|
20240801,090200,357750,7950,7950,7950,7950,0
|
|
20240801,090100,357750,7950,7950,7950,7950,0
|
|
20240801,090000,357750,7950,7950,7950,7950,45
|