588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184500,83033180,5140,5140,5140,5140,279
|
|
20240806,184400,83033180,5140,5140,5140,5140,0
|
|
20240806,184300,83033180,5140,5140,5140,5140,0
|
|
20240806,184200,83033180,5140,5140,5140,5140,0
|
|
20240806,184100,83033180,5140,5140,5140,5140,0
|
|
20240806,184000,83033180,5140,5140,5140,5140,0
|
|
20240806,183900,83033180,5140,5140,5140,5140,0
|
|
20240806,183800,83033180,5140,5140,5140,5140,0
|
|
20240806,183700,83033180,5140,5140,5140,5140,0
|
|
20240806,183600,83033180,5140,5140,5140,5140,0
|
|
20240806,183500,83033180,5140,5140,5140,5140,0
|
|
20240806,183400,83033180,5140,5140,5140,5140,0
|
|
20240806,183300,83033180,5140,5140,5140,5140,0
|
|
20240806,183200,83033180,5140,5140,5140,5140,0
|
|
20240806,183100,83033180,5140,5140,5140,5140,0
|
|
20240806,183000,83033180,5140,5140,5140,5140,0
|
|
20240806,182900,83033180,5140,5140,5140,5140,0
|
|
20240806,182800,83033180,5140,5140,5140,5140,0
|
|
20240806,182700,83033180,5140,5140,5140,5140,0
|
|
20240806,182600,83033180,5140,5140,5140,5140,0
|
|
20240806,182500,83033180,5140,5140,5140,5140,0
|
|
20240806,182400,83033180,5140,5140,5140,5140,0
|
|
20240806,182300,83033180,5140,5140,5140,5140,0
|
|
20240806,182200,83033180,5140,5140,5140,5140,0
|
|
20240806,182100,83033180,5140,5140,5140,5140,0
|
|
20240806,182000,83033180,5140,5140,5140,5140,0
|
|
20240806,181900,83033180,5140,5140,5140,5140,0
|
|
20240806,181800,83033180,5140,5140,5140,5140,0
|
|
20240806,181700,83033180,5140,5140,5140,5140,0
|
|
20240806,181600,83033180,5140,5140,5140,5140,0
|
|
20240806,181500,83033180,5140,5140,5140,5140,279
|
|
20240806,181400,83033180,5140,5140,5140,5140,0
|
|
20240806,181300,83033180,5140,5140,5140,5140,0
|
|
20240806,181200,83033180,5140,5140,5140,5140,0
|
|
20240806,181100,83033180,5140,5140,5140,5140,0
|
|
20240806,181000,83033180,5140,5140,5140,5140,0
|
|
20240806,180900,83033180,5140,5140,5140,5140,0
|
|
20240806,180800,83033180,5140,5140,5140,5140,0
|
|
20240806,180700,83033180,5140,5140,5140,5140,0
|
|
20240806,180600,83033180,5140,5140,5140,5140,0
|
|
20240806,180500,83033180,5140,5140,5140,5140,0
|
|
20240806,180400,83033180,5140,5140,5140,5140,0
|
|
20240806,180300,83033180,5140,5140,5140,5140,0
|
|
20240806,180200,83033180,5140,5140,5140,5140,0
|
|
20240806,180100,83033180,5140,5140,5140,5140,0
|
|
20240806,180000,83033180,5140,5140,5140,5140,0
|
|
20240806,175900,83033180,5140,5140,5140,5140,0
|
|
20240806,175800,83033180,5140,5140,5140,5140,0
|
|
20240806,175700,83033180,5140,5140,5140,5140,0
|
|
20240806,175600,83033180,5140,5140,5140,5140,0
|
|
20240806,175500,83033180,5140,5140,5140,5140,0
|
|
20240806,175400,83033180,5140,5140,5140,5140,0
|
|
20240806,175300,83033180,5140,5140,5140,5140,0
|
|
20240806,175200,83033180,5140,5140,5140,5140,0
|
|
20240806,175100,83033180,5140,5140,5140,5140,0
|
|
20240806,175000,83033180,5140,5140,5140,5140,0
|
|
20240806,174900,83033180,5140,5140,5140,5140,0
|
|
20240806,174800,83033180,5140,5140,5140,5140,0
|
|
20240806,174700,83033180,5140,5140,5140,5140,0
|
|
20240806,174600,83033180,5140,5140,5140,5140,0
|
|
20240806,174500,83033180,5140,5140,5140,5140,279
|
|
20240806,174400,83033180,5140,5140,5140,5140,0
|
|
20240806,174300,83033180,5140,5140,5140,5140,0
|
|
20240806,174200,83033180,5140,5140,5140,5140,0
|
|
20240806,174100,83033180,5140,5140,5140,5140,0
|
|
20240806,174000,83033180,5140,5140,5140,5140,0
|
|
20240806,173900,83033180,5140,5140,5140,5140,0
|
|
20240806,173800,83033180,5140,5140,5140,5140,0
|
|
20240806,173700,83033180,5140,5140,5140,5140,0
|
|
20240806,173600,83033180,5140,5140,5140,5140,0
|
|
20240806,173500,83033180,5140,5140,5140,5140,0
|
|
20240806,173400,83033180,5140,5140,5140,5140,0
|
|
20240806,173300,83033180,5140,5140,5140,5140,0
|
|
20240806,173200,83033180,5140,5140,5140,5140,0
|
|
20240806,173100,83033180,5140,5140,5140,5140,0
|
|
20240806,173000,83033180,5140,5140,5140,5140,0
|
|
20240806,172900,83033180,5140,5140,5140,5140,0
|
|
20240806,172800,83033180,5140,5140,5140,5140,0
|
|
20240806,172700,83033180,5140,5140,5140,5140,0
|
|
20240806,172600,83033180,5140,5140,5140,5140,0
|
|
20240806,172500,83033180,5140,5140,5140,5140,0
|
|
20240806,172400,83033180,5140,5140,5140,5140,0
|
|
20240806,172300,83033180,5140,5140,5140,5140,0
|
|
20240806,172200,83033180,5140,5140,5140,5140,0
|
|
20240806,172100,83033180,5140,5140,5140,5140,0
|
|
20240806,172000,83033180,5140,5140,5140,5140,0
|
|
20240806,171900,83033180,5140,5140,5140,5140,0
|
|
20240806,171800,83033180,5140,5140,5140,5140,0
|
|
20240806,171700,83033180,5140,5140,5140,5140,0
|
|
20240806,171600,83033180,5140,5140,5140,5140,0
|
|
20240806,171500,83033180,5140,5140,5140,5140,279
|
|
20240806,171400,83033180,5140,5140,5140,5140,0
|
|
20240806,171300,83033180,5140,5140,5140,5140,0
|
|
20240806,171200,83033180,5140,5140,5140,5140,0
|
|
20240806,171100,83033180,5140,5140,5140,5140,0
|
|
20240806,171000,83033180,5140,5140,5140,5140,0
|
|
20240806,170900,83033180,5140,5140,5140,5140,0
|
|
20240806,170800,83033180,5140,5140,5140,5140,0
|
|
20240806,170700,83033180,5140,5140,5140,5140,0
|
|
20240806,170600,83033180,5140,5140,5140,5140,0
|
|
20240806,170500,83033180,5140,5140,5140,5140,0
|
|
20240806,170400,83033180,5140,5140,5140,5140,0
|
|
20240806,170300,83033180,5140,5140,5140,5140,0
|
|
20240806,170200,83033180,5140,5140,5140,5140,0
|
|
20240806,170100,83033180,5140,5140,5140,5140,0
|
|
20240806,170000,83033180,5140,5140,5140,5140,0
|
|
20240806,165900,83033180,5140,5140,5140,5140,0
|
|
20240806,165800,83033180,5140,5140,5140,5140,0
|
|
20240806,165700,83033180,5140,5140,5140,5140,0
|
|
20240806,165600,83033180,5140,5140,5140,5140,0
|
|
20240806,165500,83033180,5140,5140,5140,5140,0
|
|
20240806,165400,83033180,5140,5140,5140,5140,0
|
|
20240806,165300,83033180,5140,5140,5140,5140,0
|
|
20240806,165200,83033180,5140,5140,5140,5140,0
|
|
20240806,165100,83033180,5140,5140,5140,5140,0
|
|
20240806,165000,83033180,5140,5140,5140,5140,0
|
|
20240806,164900,83033180,5140,5140,5140,5140,0
|
|
20240806,164800,83033180,5140,5140,5140,5140,0
|
|
20240806,164700,83033180,5140,5140,5140,5140,0
|
|
20240806,164600,83033180,5140,5140,5140,5140,0
|
|
20240806,164500,83033180,5140,5140,5140,5140,279
|
|
20240806,164400,83033180,5140,5140,5140,5140,0
|
|
20240806,164300,83033180,5140,5140,5140,5140,0
|
|
20240806,164200,83033180,5140,5140,5140,5140,0
|
|
20240806,164100,83033180,5140,5140,5140,5140,0
|
|
20240806,164000,83033180,5140,5140,5140,5140,0
|
|
20240806,163900,83033180,5140,5140,5140,5140,0
|
|
20240806,163800,83033180,5140,5140,5140,5140,0
|
|
20240806,163700,83033180,5140,5140,5140,5140,0
|
|
20240806,163600,83033180,5140,5140,5140,5140,0
|
|
20240806,163500,83033180,5140,5140,5140,5140,0
|
|
20240806,163400,83033180,5140,5140,5140,5140,0
|
|
20240806,163300,83033180,5140,5140,5140,5140,0
|
|
20240806,163200,83033180,5140,5140,5140,5140,0
|
|
20240806,163100,83033180,5140,5140,5140,5140,0
|
|
20240806,163000,83033180,5140,5140,5140,5140,0
|
|
20240806,162900,83033180,5140,5140,5140,5140,0
|
|
20240806,162800,83033180,5140,5140,5140,5140,0
|
|
20240806,162700,83033180,5140,5140,5140,5140,0
|
|
20240806,162600,83033180,5140,5140,5140,5140,0
|
|
20240806,162500,83033180,5140,5140,5140,5140,0
|
|
20240806,162400,83033180,5140,5140,5140,5140,0
|
|
20240806,162300,83033180,5140,5140,5140,5140,0
|
|
20240806,162200,83033180,5140,5140,5140,5140,0
|
|
20240806,162100,83033180,5140,5140,5140,5140,0
|
|
20240806,162000,83033180,5140,5140,5140,5140,0
|
|
20240806,161900,83033180,5140,5140,5140,5140,0
|
|
20240806,161800,83033180,5140,5140,5140,5140,0
|
|
20240806,161700,83033180,5140,5140,5140,5140,0
|
|
20240806,161600,83033180,5140,5140,5140,5140,0
|
|
20240806,161500,83033180,5140,5140,5140,5140,279
|
|
20240806,161400,83033180,5140,5140,5140,5140,0
|
|
20240806,161300,83033180,5140,5140,5140,5140,0
|
|
20240806,161200,83033180,5140,5140,5140,5140,0
|
|
20240806,161100,83033180,5140,5140,5140,5140,0
|
|
20240806,161000,83033180,5140,5140,5140,5140,0
|
|
20240806,160900,83033180,5140,5140,5140,5140,0
|
|
20240806,160800,83033180,5140,5140,5140,5140,0
|
|
20240806,160700,83033180,5140,5140,5140,5140,0
|
|
20240806,160600,83033180,5140,5140,5140,5140,0
|
|
20240806,160500,83033180,5140,5140,5140,5140,0
|
|
20240806,160400,83033180,5140,5140,5140,5140,0
|
|
20240806,160300,83033180,5140,5140,5140,5140,0
|
|
20240806,160200,83033180,5140,5140,5140,5140,0
|
|
20240806,160100,83033180,5140,5140,5140,5140,0
|
|
20240806,160000,83033180,5140,5140,5140,5140,0
|
|
20240806,155900,83033180,5140,5140,5140,5140,0
|
|
20240806,155800,83033180,5140,5140,5140,5140,0
|
|
20240806,155700,83033180,5140,5140,5140,5140,0
|
|
20240806,155600,83033180,5140,5140,5140,5140,0
|
|
20240806,155500,83033180,5140,5140,5140,5140,0
|
|
20240806,155400,83033180,5140,5140,5140,5140,0
|
|
20240806,155300,83033180,5140,5140,5140,5140,0
|
|
20240806,155200,83033180,5140,5140,5140,5140,0
|
|
20240806,155100,83033180,5140,5140,5140,5140,0
|
|
20240806,155000,83033180,5140,5140,5140,5140,0
|
|
20240806,154900,83033180,5140,5140,5140,5140,0
|
|
20240806,154800,83033180,5140,5140,5140,5140,0
|
|
20240806,154700,83033180,5140,5140,5140,5140,0
|
|
20240806,154600,83033180,5140,5140,5140,5140,0
|
|
20240806,154500,83033180,5140,5140,5140,5140,279
|
|
20240806,154400,83033180,5140,5140,5140,5140,0
|
|
20240806,154300,83033180,5140,5140,5140,5140,0
|
|
20240806,154200,83033180,5140,5140,5140,5140,0
|
|
20240806,154100,83033180,5140,5140,5140,5140,0
|
|
20240806,154000,83033180,5140,5140,5140,5140,0
|
|
20240806,153900,83033180,5140,5140,5140,5140,0
|
|
20240806,153800,83033180,5140,5140,5140,5140,0
|
|
20240806,153700,83033180,5140,5140,5140,5140,0
|
|
20240806,153600,83033180,5140,5140,5140,5140,0
|
|
20240806,153500,83033180,5140,5140,5140,5140,0
|
|
20240806,153400,83033180,5140,5140,5140,5140,0
|
|
20240806,153300,83033180,5140,5140,5140,5140,0
|
|
20240806,153200,83033180,5140,5140,5140,5140,0
|
|
20240806,153100,83033180,5140,5140,5140,5140,0
|
|
20240806,153000,83033180,5140,5140,5140,5140,279
|
|
20240806,152900,81599120,5160,5160,5160,5160,0
|
|
20240806,152800,81599120,5160,5160,5160,5160,0
|
|
20240806,152700,81599120,5160,5160,5160,5160,0
|
|
20240806,152600,81599120,5160,5160,5160,5160,0
|
|
20240806,152500,81599120,5160,5160,5160,5160,0
|
|
20240806,152400,81599120,5160,5160,5160,5160,0
|
|
20240806,152300,81599120,5160,5160,5160,5160,0
|
|
20240806,152200,81599120,5160,5160,5160,5160,0
|
|
20240806,152100,81599120,5160,5160,5160,5160,0
|
|
20240806,152000,81599120,5160,5160,5160,5160,0
|
|
20240806,151900,81599120,5160,5160,5160,5160,0
|
|
20240806,151800,81599120,5160,5160,5160,5160,0
|
|
20240806,151700,81599120,5160,5160,5160,5160,1
|
|
20240806,151600,81593960,5160,5160,5160,5160,0
|
|
20240806,151500,81593960,5160,5160,5160,5160,0
|
|
20240806,151400,81593960,5160,5160,5160,5160,0
|
|
20240806,151300,81593960,5160,5160,5160,5160,0
|
|
20240806,151200,81593960,5160,5160,5160,5160,0
|
|
20240806,151100,81593960,5160,5150,5160,5140,224
|
|
20240806,151000,80440710,5160,5160,5160,5160,0
|
|
20240806,150900,80440710,5160,5160,5160,5160,0
|
|
20240806,150800,80440710,5160,5160,5160,5160,0
|
|
20240806,150700,80440710,5160,5160,5160,5160,0
|
|
20240806,150600,80440710,5160,5160,5160,5160,0
|
|
20240806,150500,80440710,5160,5160,5160,5160,0
|
|
20240806,150400,80440710,5160,5160,5160,5160,92
|
|
20240806,150300,79965990,5150,5150,5150,5150,0
|
|
20240806,150200,79965990,5150,5150,5150,5150,0
|
|
20240806,150100,79965990,5150,5160,5160,5140,349
|
|
20240806,150000,78168550,5170,5170,5170,5170,0
|
|
20240806,145900,78168550,5170,5170,5170,5170,50
|
|
20240806,145800,77910050,5170,5170,5170,5170,1
|
|
20240806,145700,77904880,5160,5160,5160,5160,0
|
|
20240806,145600,77904880,5160,5160,5160,5160,11
|
|
20240806,145500,77848120,5160,5160,5160,5160,0
|
|
20240806,145400,77848120,5160,5170,5170,5160,101
|
|
20240806,145300,77326050,5170,5170,5170,5170,0
|
|
20240806,145200,77326050,5170,5170,5170,5170,0
|
|
20240806,145100,77326050,5170,5170,5170,5170,0
|
|
20240806,145000,77326050,5170,5170,5170,5170,0
|
|
20240806,144900,77326050,5170,5170,5170,5170,0
|
|
20240806,144800,77326050,5170,5170,5170,5170,0
|
|
20240806,144700,77326050,5170,5170,5170,5170,0
|
|
20240806,144600,77326050,5170,5170,5170,5170,0
|
|
20240806,144500,77326050,5170,5170,5170,5170,0
|
|
20240806,144400,77326050,5170,5170,5170,5170,0
|
|
20240806,144300,77326050,5170,5170,5170,5170,0
|
|
20240806,144200,77326050,5170,5190,5190,5170,123
|
|
20240806,144100,76688910,5180,5180,5180,5180,0
|
|
20240806,144000,76688910,5180,5180,5180,5180,0
|
|
20240806,143900,76688910,5180,5180,5180,5180,0
|
|
20240806,143800,76688910,5180,5180,5180,5180,0
|
|
20240806,143700,76688910,5180,5180,5180,5180,0
|
|
20240806,143600,76688910,5180,5180,5180,5180,0
|
|
20240806,143500,76688910,5180,5180,5180,5180,0
|
|
20240806,143400,76688910,5180,5180,5180,5180,0
|
|
20240806,143300,76688910,5180,5180,5180,5180,0
|
|
20240806,143200,76688910,5180,5180,5180,5180,0
|
|
20240806,143100,76688910,5180,5180,5180,5180,0
|
|
20240806,143000,76688910,5180,5180,5180,5180,0
|
|
20240806,142900,76688910,5180,5180,5180,5180,0
|
|
20240806,142800,76688910,5180,5180,5180,5180,1
|
|
20240806,142700,76683730,5180,5180,5180,5180,2
|
|
20240806,142600,76673370,5200,5200,5200,5200,1
|
|
20240806,142500,76668170,5200,5200,5200,5200,1
|
|
20240806,142400,76662970,5200,5230,5230,5200,198
|
|
20240806,142300,75630110,5230,5230,5230,5230,0
|
|
20240806,142200,75630110,5230,5230,5230,5230,0
|
|
20240806,142100,75630110,5230,5230,5230,5230,0
|
|
20240806,142000,75630110,5230,5230,5230,5230,0
|
|
20240806,141900,75630110,5230,5230,5230,5230,0
|
|
20240806,141800,75630110,5230,5230,5230,5230,37
|
|
20240806,141700,75436600,5230,5230,5230,5230,0
|
|
20240806,141600,75436600,5230,5230,5230,5230,0
|
|
20240806,141500,75436600,5230,5230,5230,5230,13
|
|
20240806,141400,75368610,5210,5220,5220,5210,136
|
|
20240806,141300,74658710,5220,5220,5220,5220,0
|
|
20240806,141200,74658710,5220,5220,5220,5220,0
|
|
20240806,141100,74658710,5220,5220,5220,5220,0
|
|
20240806,141000,74658710,5220,5220,5220,5220,0
|
|
20240806,140900,74658710,5220,5220,5220,5220,0
|
|
20240806,140800,74658710,5220,5220,5220,5220,0
|
|
20240806,140700,74658710,5220,5220,5220,5220,0
|
|
20240806,140600,74658710,5220,5220,5220,5220,0
|
|
20240806,140500,74658710,5220,5220,5220,5220,0
|
|
20240806,140400,74658710,5220,5220,5220,5220,0
|
|
20240806,140300,74658710,5220,5220,5220,5220,0
|
|
20240806,140200,74658710,5220,5220,5220,5220,0
|
|
20240806,140100,74658710,5220,5220,5220,5220,0
|
|
20240806,140000,74658710,5220,5220,5220,5220,0
|
|
20240806,135900,74658710,5220,5220,5220,5220,0
|
|
20240806,135800,74658710,5220,5220,5220,5220,0
|
|
20240806,135700,74658710,5220,5220,5220,5220,15
|
|
20240806,135600,74580410,5220,5220,5220,5220,5
|
|
20240806,135500,74554310,5240,5240,5240,5240,0
|
|
20240806,135400,74554310,5240,5240,5240,5240,0
|
|
20240806,135300,74554310,5240,5240,5240,5240,0
|
|
20240806,135200,74554310,5240,5240,5240,5240,40
|
|
20240806,135100,74344710,5220,5220,5220,5220,9
|
|
20240806,135000,74297730,5220,5220,5220,5220,0
|
|
20240806,134900,74297730,5220,5220,5220,5220,0
|
|
20240806,134800,74297730,5220,5220,5220,5220,0
|
|
20240806,134700,74297730,5220,5220,5220,5220,0
|
|
20240806,134600,74297730,5220,5220,5220,5220,0
|
|
20240806,134500,74297730,5220,5220,5220,5220,0
|
|
20240806,134400,74297730,5220,5220,5220,5220,0
|
|
20240806,134300,74297730,5220,5220,5220,5220,0
|
|
20240806,134200,74297730,5220,5220,5220,5220,0
|
|
20240806,134100,74297730,5220,5220,5220,5220,0
|
|
20240806,134000,74297730,5220,5220,5220,5220,0
|
|
20240806,133900,74297730,5220,5220,5220,5220,0
|
|
20240806,133800,74297730,5220,5220,5220,5220,0
|
|
20240806,133700,74297730,5220,5220,5220,5220,0
|
|
20240806,133600,74297730,5220,5220,5220,5220,1
|
|
20240806,133500,74292510,5240,5240,5240,5240,0
|
|
20240806,133400,74292510,5240,5240,5240,5240,0
|
|
20240806,133300,74292510,5240,5240,5270,5240,21
|
|
20240806,133200,74182210,5220,5220,5220,5220,0
|
|
20240806,133100,74182210,5220,5220,5220,5220,0
|
|
20240806,133000,74182210,5220,5220,5220,5220,0
|
|
20240806,132900,74182210,5220,5220,5220,5220,0
|
|
20240806,132800,74182210,5220,5220,5220,5220,0
|
|
20240806,132700,74182210,5220,5220,5220,5220,0
|
|
20240806,132600,74182210,5220,5220,5220,5220,0
|
|
20240806,132500,74182210,5220,5220,5220,5220,0
|
|
20240806,132400,74182210,5220,5220,5220,5220,0
|
|
20240806,132300,74182210,5220,5220,5220,5220,0
|
|
20240806,132200,74182210,5220,5220,5220,5220,0
|
|
20240806,132100,74182210,5220,5220,5220,5220,0
|
|
20240806,132000,74182210,5220,5220,5220,5220,0
|
|
20240806,131900,74182210,5220,5220,5220,5220,4
|
|
20240806,131800,74161330,5270,5240,5270,5240,2
|
|
20240806,131700,74150820,5220,5220,5220,5220,18
|
|
20240806,131600,74056860,5220,5220,5220,5220,0
|
|
20240806,131500,74056860,5220,5220,5220,5220,2
|
|
20240806,131400,74046420,5220,5220,5220,5220,0
|
|
20240806,131300,74046420,5220,5220,5220,5220,0
|
|
20240806,131200,74046420,5220,5220,5220,5220,0
|
|
20240806,131100,74046420,5220,5220,5220,5220,0
|
|
20240806,131000,74046420,5220,5220,5220,5220,0
|
|
20240806,130900,74046420,5220,5220,5220,5220,0
|
|
20240806,130800,74046420,5220,5220,5220,5220,0
|
|
20240806,130700,74046420,5220,5220,5220,5220,31
|
|
20240806,130600,73884600,5200,5200,5200,5200,0
|
|
20240806,130500,73884600,5200,5200,5200,5200,0
|
|
20240806,130400,73884600,5200,5200,5200,5200,0
|
|
20240806,130300,73884600,5200,5200,5200,5200,9
|
|
20240806,130200,73837800,5220,5220,5220,5220,0
|
|
20240806,130100,73837800,5220,5220,5220,5220,0
|
|
20240806,130000,73837800,5220,5220,5220,5220,0
|
|
20240806,125900,73837800,5220,5220,5220,5220,0
|
|
20240806,125800,73837800,5220,5220,5220,5220,0
|
|
20240806,125700,73837800,5220,5220,5220,5220,0
|
|
20240806,125600,73837800,5220,5220,5220,5220,0
|
|
20240806,125500,73837800,5220,5220,5220,5220,0
|
|
20240806,125400,73837800,5220,5220,5220,5220,0
|
|
20240806,125300,73837800,5220,5220,5220,5220,0
|
|
20240806,125200,73837800,5220,5220,5220,5220,101
|
|
20240806,125100,73310580,5200,5200,5200,5200,0
|
|
20240806,125000,73310580,5200,5200,5200,5200,0
|
|
20240806,124900,73310580,5200,5200,5200,5200,28
|
|
20240806,124800,73164980,5190,5190,5190,5190,0
|
|
20240806,124700,73164980,5190,5190,5190,5190,0
|
|
20240806,124600,73164980,5190,5190,5190,5190,0
|
|
20240806,124500,73164980,5190,5190,5190,5190,0
|
|
20240806,124400,73164980,5190,5190,5190,5190,0
|
|
20240806,124300,73164980,5190,5190,5190,5190,0
|
|
20240806,124200,73164980,5190,5190,5190,5190,11
|
|
20240806,124100,73107890,5190,5190,5190,5190,29
|
|
20240806,124000,72957380,5170,5170,5170,5170,0
|
|
20240806,123900,72957380,5170,5170,5170,5170,1
|
|
20240806,123800,72952210,5160,5160,5160,5160,0
|
|
20240806,123700,72952210,5160,5160,5160,5160,202
|
|
20240806,123600,71909890,5150,5150,5150,5150,0
|
|
20240806,123500,71909890,5150,5150,5150,5150,0
|
|
20240806,123400,71909890,5150,5150,5150,5150,0
|
|
20240806,123300,71909890,5150,5150,5150,5150,143
|
|
20240806,123200,71173440,5150,5150,5150,5150,0
|
|
20240806,123100,71173440,5150,5150,5150,5150,0
|
|
20240806,123000,71173440,5150,5150,5150,5150,0
|
|
20240806,122900,71173440,5150,5150,5150,5150,0
|
|
20240806,122800,71173440,5150,5150,5150,5150,0
|
|
20240806,122700,71173440,5150,5130,5150,5130,44
|
|
20240806,122600,70947430,5130,5130,5130,5130,0
|
|
20240806,122500,70947430,5130,5130,5130,5130,0
|
|
20240806,122400,70947430,5130,5130,5130,5130,39
|
|
20240806,122300,70747360,5130,5130,5130,5130,2
|
|
20240806,122200,70737100,5130,5130,5130,5130,0
|
|
20240806,122100,70737100,5130,5130,5130,5130,3
|
|
20240806,122000,70721710,5110,5130,5130,5110,4
|
|
20240806,121900,70701210,5130,5130,5130,5130,7
|
|
20240806,121800,70665300,5130,5130,5130,5130,5
|
|
20240806,121700,70639650,5120,5150,5150,5120,55
|
|
20240806,121600,70357000,5160,5160,5160,5160,0
|
|
20240806,121500,70357000,5160,5160,5160,5160,0
|
|
20240806,121400,70357000,5160,5160,5160,5160,0
|
|
20240806,121300,70357000,5160,5160,5160,5160,0
|
|
20240806,121200,70357000,5160,5160,5160,5160,0
|
|
20240806,121100,70357000,5160,5160,5160,5160,0
|
|
20240806,121000,70357000,5160,5160,5160,5160,0
|
|
20240806,120900,70357000,5160,5160,5160,5160,0
|
|
20240806,120800,70357000,5160,5160,5160,5160,0
|
|
20240806,120700,70357000,5160,5160,5160,5160,0
|
|
20240806,120600,70357000,5160,5160,5160,5160,0
|
|
20240806,120500,70357000,5160,5160,5160,5160,0
|
|
20240806,120400,70357000,5160,5160,5160,5160,0
|
|
20240806,120300,70357000,5160,5160,5160,5160,0
|
|
20240806,120200,70357000,5160,5160,5160,5160,0
|
|
20240806,120100,70357000,5160,5160,5160,5160,0
|
|
20240806,120000,70357000,5160,5160,5160,5160,0
|
|
20240806,115900,70357000,5160,5160,5160,5160,0
|
|
20240806,115800,70357000,5160,5160,5160,5160,0
|
|
20240806,115700,70357000,5160,5160,5160,5160,0
|
|
20240806,115600,70357000,5160,5160,5160,5160,0
|
|
20240806,115500,70357000,5160,5160,5160,5160,0
|
|
20240806,115400,70357000,5160,5160,5160,5160,0
|
|
20240806,115300,70357000,5160,5160,5160,5160,0
|
|
20240806,115200,70357000,5160,5160,5160,5160,0
|
|
20240806,115100,70357000,5160,5160,5160,5160,0
|
|
20240806,115000,70357000,5160,5160,5160,5160,0
|
|
20240806,114900,70357000,5160,5160,5160,5160,0
|
|
20240806,114800,70357000,5160,5160,5160,5160,0
|
|
20240806,114700,70357000,5160,5160,5160,5160,0
|
|
20240806,114600,70357000,5160,5160,5160,5160,5
|
|
20240806,114500,70331200,5160,5160,5160,5160,0
|
|
20240806,114400,70331200,5160,5160,5160,5160,0
|
|
20240806,114300,70331200,5160,5160,5160,5160,0
|
|
20240806,114200,70331200,5160,5160,5160,5160,0
|
|
20240806,114100,70331200,5160,5160,5160,5160,0
|
|
20240806,114000,70331200,5160,5160,5160,5160,0
|
|
20240806,113900,70331200,5160,5160,5160,5160,0
|
|
20240806,113800,70331200,5160,5160,5160,5160,0
|
|
20240806,113700,70331200,5160,5160,5160,5160,0
|
|
20240806,113600,70331200,5160,5160,5160,5160,0
|
|
20240806,113500,70331200,5160,5160,5160,5160,0
|
|
20240806,113400,70331200,5160,5160,5160,5160,39
|
|
20240806,113300,70129960,5180,5180,5180,5180,0
|
|
20240806,113200,70129960,5180,5180,5180,5180,0
|
|
20240806,113100,70129960,5180,5180,5180,5180,0
|
|
20240806,113000,70129960,5180,5160,5180,5160,73
|
|
20240806,112900,69751980,5140,5140,5140,5140,0
|
|
20240806,112800,69751980,5140,5140,5140,5140,0
|
|
20240806,112700,69751980,5140,5140,5140,5140,0
|
|
20240806,112600,69751980,5140,5140,5140,5140,0
|
|
20240806,112500,69751980,5140,5140,5140,5140,0
|
|
20240806,112400,69751980,5140,5140,5140,5140,0
|
|
20240806,112300,69751980,5140,5140,5140,5140,0
|
|
20240806,112200,69751980,5140,5140,5140,5140,0
|
|
20240806,112100,69751980,5140,5140,5140,5140,0
|
|
20240806,112000,69751980,5140,5140,5140,5140,0
|
|
20240806,111900,69751980,5140,5140,5140,5140,0
|
|
20240806,111800,69751980,5140,5140,5140,5140,0
|
|
20240806,111700,69751980,5140,5140,5140,5140,0
|
|
20240806,111600,69751980,5140,5140,5140,5140,0
|
|
20240806,111500,69751980,5140,5140,5140,5140,0
|
|
20240806,111400,69751980,5140,5140,5140,5140,0
|
|
20240806,111300,69751980,5140,5140,5140,5140,0
|
|
20240806,111200,69751980,5140,5140,5140,5140,0
|
|
20240806,111100,69751980,5140,5140,5140,5140,0
|
|
20240806,111000,69751980,5140,5140,5140,5140,0
|
|
20240806,110900,69751980,5140,5140,5140,5140,0
|
|
20240806,110800,69751980,5140,5140,5140,5140,1
|
|
20240806,110700,69746840,5130,5130,5130,5130,0
|
|
20240806,110600,69746840,5130,5130,5130,5130,0
|
|
20240806,110500,69746840,5130,5130,5130,5130,0
|
|
20240806,110400,69746840,5130,5130,5130,5130,0
|
|
20240806,110300,69746840,5130,5130,5130,5130,0
|
|
20240806,110200,69746840,5130,5130,5130,5130,0
|
|
20240806,110100,69746840,5130,5130,5130,5130,0
|
|
20240806,110000,69746840,5130,5130,5130,5130,0
|
|
20240806,105900,69746840,5130,5130,5130,5130,0
|
|
20240806,105800,69746840,5130,5130,5130,5130,0
|
|
20240806,105700,69746840,5130,5130,5130,5130,0
|
|
20240806,105600,69746840,5130,5130,5130,5130,3
|
|
20240806,105500,69731450,5130,5130,5130,5130,18
|
|
20240806,105400,69639110,5140,5140,5140,5140,0
|
|
20240806,105300,69639110,5140,5140,5140,5140,0
|
|
20240806,105200,69639110,5140,5140,5140,5140,25
|
|
20240806,105100,69510610,5120,5120,5120,5120,24
|
|
20240806,105000,69387730,5140,5140,5140,5140,36
|
|
20240806,104900,69202690,5130,5130,5130,5130,7
|
|
20240806,104800,69166780,5130,5120,5130,5120,45
|
|
20240806,104700,68936360,5110,5110,5110,5110,2
|
|
20240806,104600,68926140,5120,5120,5120,5120,0
|
|
20240806,104500,68926140,5120,5120,5120,5120,2
|
|
20240806,104400,68915900,5100,5100,5100,5100,0
|
|
20240806,104300,68915900,5100,5100,5100,5100,0
|
|
20240806,104200,68915900,5100,5100,5100,5100,0
|
|
20240806,104100,68915900,5100,5120,5120,5100,202
|
|
20240806,104000,67885680,5130,5130,5130,5130,98
|
|
20240806,103900,67382940,5130,5130,5130,5130,0
|
|
20240806,103800,67382940,5130,5130,5130,5130,0
|
|
20240806,103700,67382940,5130,5130,5130,5130,0
|
|
20240806,103600,67382940,5130,5130,5130,5130,0
|
|
20240806,103500,67382940,5130,5130,5130,5130,0
|
|
20240806,103400,67382940,5130,5130,5130,5130,0
|
|
20240806,103300,67382940,5130,5130,5130,5130,0
|
|
20240806,103200,67382940,5130,5120,5130,5120,439
|
|
20240806,103100,65130880,5140,5150,5150,5140,768
|
|
20240806,103000,61183340,5170,5170,5170,5170,7
|
|
20240806,102900,61147150,5150,5150,5150,5150,0
|
|
20240806,102800,61147150,5150,5150,5150,5150,0
|
|
20240806,102700,61147150,5150,5150,5150,5150,0
|
|
20240806,102600,61147150,5150,5150,5150,5150,0
|
|
20240806,102500,61147150,5150,5150,5150,5150,1
|
|
20240806,102400,61142000,5150,5150,5150,5150,0
|
|
20240806,102300,61142000,5150,5150,5150,5150,0
|
|
20240806,102200,61142000,5150,5150,5150,5150,0
|
|
20240806,102100,61142000,5150,5150,5150,5150,0
|
|
20240806,102000,61142000,5150,5150,5150,5150,0
|
|
20240806,101900,61142000,5150,5150,5150,5150,0
|
|
20240806,101800,61142000,5150,5150,5150,5150,0
|
|
20240806,101700,61142000,5150,5150,5150,5150,10
|
|
20240806,101600,61090500,5150,5160,5160,5150,149
|
|
20240806,101500,60322030,5160,5160,5160,5160,0
|
|
20240806,101400,60322030,5160,5160,5160,5160,0
|
|
20240806,101300,60322030,5160,5160,5160,5160,0
|
|
20240806,101200,60322030,5160,5160,5160,5160,25
|
|
20240806,101100,60193030,5200,5200,5200,5200,0
|
|
20240806,101000,60193030,5200,5200,5200,5200,0
|
|
20240806,100900,60193030,5200,5200,5200,5200,0
|
|
20240806,100800,60193030,5200,5170,5200,5170,130
|
|
20240806,100700,59517630,5150,5150,5150,5150,130
|
|
20240806,100600,58848130,5140,5140,5140,5140,0
|
|
20240806,100500,58848130,5140,5140,5140,5140,1
|
|
20240806,100400,58842990,5100,5180,5180,5100,2504
|
|
20240806,100300,46004450,5180,5180,5180,5160,686
|
|
20240806,100200,42453330,5180,5180,5180,5180,31
|
|
20240806,100100,42292750,5180,5180,5180,5180,0
|
|
20240806,100000,42292750,5180,5180,5180,5180,6
|
|
20240806,095900,42261670,5180,5180,5180,5180,6
|
|
20240806,095800,42230590,5180,5180,5180,5180,2
|
|
20240806,095700,42220230,5180,5170,5180,5170,218
|
|
20240806,095600,41093140,5190,5190,5190,5190,0
|
|
20240806,095500,41093140,5190,5190,5190,5190,0
|
|
20240806,095400,41093140,5190,5190,5190,5190,1
|
|
20240806,095300,41087950,5180,5180,5180,5180,1
|
|
20240806,095200,41082770,5180,5180,5180,5180,0
|
|
20240806,095100,41082770,5180,5180,5180,5180,0
|
|
20240806,095000,41082770,5180,5180,5180,5180,0
|
|
20240806,094900,41082770,5180,5160,5190,5160,96
|
|
20240806,094800,40584570,5130,5130,5130,5130,0
|
|
20240806,094700,40584570,5130,5130,5130,5130,0
|
|
20240806,094600,40584570,5130,5130,5130,5130,0
|
|
20240806,094500,40584570,5130,5130,5130,5130,0
|
|
20240806,094400,40584570,5130,5130,5130,5130,0
|
|
20240806,094300,40584570,5130,5130,5130,5130,0
|
|
20240806,094200,40584570,5130,5130,5130,5130,0
|
|
20240806,094100,40584570,5130,5130,5130,5130,0
|
|
20240806,094000,40584570,5130,5130,5130,5130,0
|
|
20240806,093900,40584570,5130,5130,5130,5130,0
|
|
20240806,093800,40584570,5130,5160,5160,5100,889
|
|
20240806,093700,36033630,5160,5160,5160,5160,0
|
|
20240806,093600,36033630,5160,5160,5160,5160,0
|
|
20240806,093500,36033630,5160,5150,5160,5150,575
|
|
20240806,093400,33072370,5150,5150,5150,5150,5
|
|
20240806,093300,33046620,5150,5150,5150,5150,4
|
|
20240806,093200,33026020,5140,5140,5140,5140,36
|
|
20240806,093100,32840980,5130,5130,5130,5130,19
|
|
20240806,093000,32743510,5130,5130,5130,5130,5
|
|
20240806,092900,32717860,5130,5130,5130,5130,6
|
|
20240806,092800,32687080,5130,5130,5130,5130,6
|
|
20240806,092700,32656300,5130,5130,5130,5130,3
|
|
20240806,092600,32640910,5130,5130,5130,5130,0
|
|
20240806,092500,32640910,5130,5130,5130,5130,31
|
|
20240806,092400,32481880,5130,5130,5130,5130,0
|
|
20240806,092300,32481880,5130,5130,5130,5130,0
|
|
20240806,092200,32481880,5130,5130,5130,5130,0
|
|
20240806,092100,32481880,5130,5130,5150,5130,201
|
|
20240806,092000,31450590,5130,5130,5130,5130,0
|
|
20240806,091900,31450590,5130,5130,5130,5130,68
|
|
20240806,091800,31101750,5110,5130,5130,5110,39
|
|
20240806,091700,30902360,5110,5110,5110,5110,0
|
|
20240806,091600,30902360,5110,5110,5110,5110,0
|
|
20240806,091500,30902360,5110,5110,5110,5110,0
|
|
20240806,091400,30902360,5110,5110,5110,5110,45
|
|
20240806,091300,30672410,5110,5110,5110,5110,48
|
|
20240806,091200,30427130,5130,5130,5130,5130,91
|
|
20240806,091100,29960300,5130,5120,5130,5120,606
|
|
20240806,091000,26857090,5100,5100,5100,5100,0
|
|
20240806,090900,26857090,5100,5100,5100,5100,0
|
|
20240806,090800,26857090,5100,5090,5100,5090,524
|
|
20240806,090700,24186700,5080,5070,5080,5070,105
|
|
20240806,090600,23653950,5070,5070,5070,5070,0
|
|
20240806,090500,23653950,5070,5090,5090,5070,55
|
|
20240806,090400,23374590,5110,5110,5110,5110,40
|
|
20240806,090300,23170190,5110,5110,5110,5110,267
|
|
20240806,090200,21805820,5050,5050,5050,5050,12
|
|
20240806,090100,21745220,5050,5050,5050,5030,105
|
|
20240806,090000,21216540,5050,5100,5100,5050,2649
|