678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201500,454863840,5370,5370,5370,5370,3109
|
|
20240808,201400,454863840,5370,5370,5370,5370,0
|
|
20240808,201300,454863840,5370,5370,5370,5370,0
|
|
20240808,201200,454863840,5370,5370,5370,5370,0
|
|
20240808,201100,454863840,5370,5370,5370,5370,0
|
|
20240808,201000,454863840,5370,5370,5370,5370,0
|
|
20240808,200900,454863840,5370,5370,5370,5370,0
|
|
20240808,200800,454863840,5370,5370,5370,5370,0
|
|
20240808,200700,454863840,5370,5370,5370,5370,0
|
|
20240808,200600,454863840,5370,5370,5370,5370,0
|
|
20240808,200500,454863840,5370,5370,5370,5370,0
|
|
20240808,200400,454863840,5370,5370,5370,5370,0
|
|
20240808,200300,454863840,5370,5370,5370,5370,0
|
|
20240808,200200,454863840,5370,5370,5370,5370,0
|
|
20240808,200100,454863840,5370,5370,5370,5370,0
|
|
20240808,200000,454863840,5370,5370,5370,5370,0
|
|
20240808,195900,454863840,5370,5370,5370,5370,0
|
|
20240808,195800,454863840,5370,5370,5370,5370,0
|
|
20240808,195700,454863840,5370,5370,5370,5370,0
|
|
20240808,195600,454863840,5370,5370,5370,5370,0
|
|
20240808,195500,454863840,5370,5370,5370,5370,0
|
|
20240808,195400,454863840,5370,5370,5370,5370,0
|
|
20240808,195300,454863840,5370,5370,5370,5370,0
|
|
20240808,195200,454863840,5370,5370,5370,5370,0
|
|
20240808,195100,454863840,5370,5370,5370,5370,0
|
|
20240808,195000,454863840,5370,5370,5370,5370,0
|
|
20240808,194900,454863840,5370,5370,5370,5370,0
|
|
20240808,194800,454863840,5370,5370,5370,5370,0
|
|
20240808,194700,454863840,5370,5370,5370,5370,0
|
|
20240808,194600,454863840,5370,5370,5370,5370,0
|
|
20240808,194500,454863840,5370,5370,5370,5370,3109
|
|
20240808,194400,454863840,5370,5370,5370,5370,0
|
|
20240808,194300,454863840,5370,5370,5370,5370,0
|
|
20240808,194200,454863840,5370,5370,5370,5370,0
|
|
20240808,194100,454863840,5370,5370,5370,5370,0
|
|
20240808,194000,454863840,5370,5370,5370,5370,0
|
|
20240808,193900,454863840,5370,5370,5370,5370,0
|
|
20240808,193800,454863840,5370,5370,5370,5370,0
|
|
20240808,193700,454863840,5370,5370,5370,5370,0
|
|
20240808,193600,454863840,5370,5370,5370,5370,0
|
|
20240808,193500,454863840,5370,5370,5370,5370,0
|
|
20240808,193400,454863840,5370,5370,5370,5370,0
|
|
20240808,193300,454863840,5370,5370,5370,5370,0
|
|
20240808,193200,454863840,5370,5370,5370,5370,0
|
|
20240808,193100,454863840,5370,5370,5370,5370,0
|
|
20240808,193000,454863840,5370,5370,5370,5370,0
|
|
20240808,192900,454863840,5370,5370,5370,5370,0
|
|
20240808,192800,454863840,5370,5370,5370,5370,0
|
|
20240808,192700,454863840,5370,5370,5370,5370,0
|
|
20240808,192600,454863840,5370,5370,5370,5370,0
|
|
20240808,192500,454863840,5370,5370,5370,5370,0
|
|
20240808,192400,454863840,5370,5370,5370,5370,0
|
|
20240808,192300,454863840,5370,5370,5370,5370,0
|
|
20240808,192200,454863840,5370,5370,5370,5370,0
|
|
20240808,192100,454863840,5370,5370,5370,5370,0
|
|
20240808,192000,454863840,5370,5370,5370,5370,0
|
|
20240808,191900,454863840,5370,5370,5370,5370,0
|
|
20240808,191800,454863840,5370,5370,5370,5370,0
|
|
20240808,191700,454863840,5370,5370,5370,5370,0
|
|
20240808,191600,454863840,5370,5370,5370,5370,0
|
|
20240808,191500,454863840,5370,5370,5370,5370,3109
|
|
20240808,191400,454863840,5370,5370,5370,5370,0
|
|
20240808,191300,454863840,5370,5370,5370,5370,0
|
|
20240808,191200,454863840,5370,5370,5370,5370,0
|
|
20240808,191100,454863840,5370,5370,5370,5370,0
|
|
20240808,191000,454863840,5370,5370,5370,5370,0
|
|
20240808,190900,454863840,5370,5370,5370,5370,0
|
|
20240808,190800,454863840,5370,5370,5370,5370,0
|
|
20240808,190700,454863840,5370,5370,5370,5370,0
|
|
20240808,190600,454863840,5370,5370,5370,5370,0
|
|
20240808,190500,454863840,5370,5370,5370,5370,0
|
|
20240808,190400,454863840,5370,5370,5370,5370,0
|
|
20240808,190300,454863840,5370,5370,5370,5370,0
|
|
20240808,190200,454863840,5370,5370,5370,5370,0
|
|
20240808,190100,454863840,5370,5370,5370,5370,0
|
|
20240808,190000,454863840,5370,5370,5370,5370,0
|
|
20240808,185900,454863840,5370,5370,5370,5370,0
|
|
20240808,185800,454863840,5370,5370,5370,5370,0
|
|
20240808,185700,454863840,5370,5370,5370,5370,0
|
|
20240808,185600,454863840,5370,5370,5370,5370,0
|
|
20240808,185500,454863840,5370,5370,5370,5370,0
|
|
20240808,185400,454863840,5370,5370,5370,5370,0
|
|
20240808,185300,454863840,5370,5370,5370,5370,0
|
|
20240808,185200,454863840,5370,5370,5370,5370,0
|
|
20240808,185100,454863840,5370,5370,5370,5370,0
|
|
20240808,185000,454863840,5370,5370,5370,5370,0
|
|
20240808,184900,454863840,5370,5370,5370,5370,0
|
|
20240808,184800,454863840,5370,5370,5370,5370,0
|
|
20240808,184700,454863840,5370,5370,5370,5370,0
|
|
20240808,184600,454863840,5370,5370,5370,5370,0
|
|
20240808,184500,454863840,5370,5370,5370,5370,3109
|
|
20240808,184400,454863840,5370,5370,5370,5370,0
|
|
20240808,184300,454863840,5370,5370,5370,5370,0
|
|
20240808,184200,454863840,5370,5370,5370,5370,0
|
|
20240808,184100,454863840,5370,5370,5370,5370,0
|
|
20240808,184000,454863840,5370,5370,5370,5370,0
|
|
20240808,183900,454863840,5370,5370,5370,5370,0
|
|
20240808,183800,454863840,5370,5370,5370,5370,0
|
|
20240808,183700,454863840,5370,5370,5370,5370,0
|
|
20240808,183600,454863840,5370,5370,5370,5370,0
|
|
20240808,183500,454863840,5370,5370,5370,5370,0
|
|
20240808,183400,454863840,5370,5370,5370,5370,0
|
|
20240808,183300,454863840,5370,5370,5370,5370,0
|
|
20240808,183200,454863840,5370,5370,5370,5370,0
|
|
20240808,183100,454863840,5370,5370,5370,5370,0
|
|
20240808,183000,454863840,5370,5370,5370,5370,0
|
|
20240808,182900,454863840,5370,5370,5370,5370,0
|
|
20240808,182800,454863840,5370,5370,5370,5370,0
|
|
20240808,182700,454863840,5370,5370,5370,5370,0
|
|
20240808,182600,454863840,5370,5370,5370,5370,0
|
|
20240808,182500,454863840,5370,5370,5370,5370,0
|
|
20240808,182400,454863840,5370,5370,5370,5370,0
|
|
20240808,182300,454863840,5370,5370,5370,5370,0
|
|
20240808,182200,454863840,5370,5370,5370,5370,0
|
|
20240808,182100,454863840,5370,5370,5370,5370,0
|
|
20240808,182000,454863840,5370,5370,5370,5370,0
|
|
20240808,181900,454863840,5370,5370,5370,5370,0
|
|
20240808,181800,454863840,5370,5370,5370,5370,0
|
|
20240808,181700,454863840,5370,5370,5370,5370,0
|
|
20240808,181600,454863840,5370,5370,5370,5370,0
|
|
20240808,181500,454863840,5370,5370,5370,5370,3109
|
|
20240808,181400,454863840,5370,5370,5370,5370,0
|
|
20240808,181300,454863840,5370,5370,5370,5370,0
|
|
20240808,181200,454863840,5370,5370,5370,5370,0
|
|
20240808,181100,454863840,5370,5370,5370,5370,0
|
|
20240808,181000,454863840,5370,5370,5370,5370,0
|
|
20240808,180900,454863840,5370,5370,5370,5370,0
|
|
20240808,180800,454863840,5370,5370,5370,5370,0
|
|
20240808,180700,454863840,5370,5370,5370,5370,0
|
|
20240808,180600,454863840,5370,5370,5370,5370,0
|
|
20240808,180500,454863840,5370,5370,5370,5370,0
|
|
20240808,180400,454863840,5370,5370,5370,5370,0
|
|
20240808,180300,454863840,5370,5370,5370,5370,0
|
|
20240808,180200,454863840,5370,5370,5370,5370,0
|
|
20240808,180100,454863840,5370,5370,5370,5370,0
|
|
20240808,180000,454863840,5370,5370,5370,5370,0
|
|
20240808,175900,454863840,5370,5370,5370,5370,0
|
|
20240808,175800,454863840,5370,5370,5370,5370,0
|
|
20240808,175700,454863840,5370,5370,5370,5370,0
|
|
20240808,175600,454863840,5370,5370,5370,5370,0
|
|
20240808,175500,454863840,5370,5370,5370,5370,0
|
|
20240808,175400,454863840,5370,5370,5370,5370,0
|
|
20240808,175300,454863840,5370,5370,5370,5370,0
|
|
20240808,175200,454863840,5370,5370,5370,5370,0
|
|
20240808,175100,454863840,5370,5370,5370,5370,0
|
|
20240808,175000,454863840,5370,5370,5370,5370,0
|
|
20240808,174900,454863840,5370,5370,5370,5370,0
|
|
20240808,174800,454863840,5370,5370,5370,5370,0
|
|
20240808,174700,454863840,5370,5370,5370,5370,0
|
|
20240808,174600,454863840,5370,5370,5370,5370,0
|
|
20240808,174500,454863840,5370,5370,5370,5370,3109
|
|
20240808,174400,454863840,5370,5370,5370,5370,0
|
|
20240808,174300,454863840,5370,5370,5370,5370,0
|
|
20240808,174200,454863840,5370,5370,5370,5370,0
|
|
20240808,174100,454863840,5370,5370,5370,5370,0
|
|
20240808,174000,454863840,5370,5370,5370,5370,0
|
|
20240808,173900,454863840,5370,5370,5370,5370,0
|
|
20240808,173800,454863840,5370,5370,5370,5370,0
|
|
20240808,173700,454863840,5370,5370,5370,5370,0
|
|
20240808,173600,454863840,5370,5370,5370,5370,0
|
|
20240808,173500,454863840,5370,5370,5370,5370,0
|
|
20240808,173400,454863840,5370,5370,5370,5370,0
|
|
20240808,173300,454863840,5370,5370,5370,5370,0
|
|
20240808,173200,454863840,5370,5370,5370,5370,0
|
|
20240808,173100,454863840,5370,5370,5370,5370,0
|
|
20240808,173000,454863840,5370,5370,5370,5370,0
|
|
20240808,172900,454863840,5370,5370,5370,5370,0
|
|
20240808,172800,454863840,5370,5370,5370,5370,0
|
|
20240808,172700,454863840,5370,5370,5370,5370,0
|
|
20240808,172600,454863840,5370,5370,5370,5370,0
|
|
20240808,172500,454863840,5370,5370,5370,5370,0
|
|
20240808,172400,454863840,5370,5370,5370,5370,0
|
|
20240808,172300,454863840,5370,5370,5370,5370,0
|
|
20240808,172200,454863840,5370,5370,5370,5370,0
|
|
20240808,172100,454863840,5370,5370,5370,5370,0
|
|
20240808,172000,454863840,5370,5370,5370,5370,0
|
|
20240808,171900,454863840,5370,5370,5370,5370,0
|
|
20240808,171800,454863840,5370,5370,5370,5370,0
|
|
20240808,171700,454863840,5370,5370,5370,5370,0
|
|
20240808,171600,454863840,5370,5370,5370,5370,0
|
|
20240808,171500,454863840,5370,5370,5370,5370,3109
|
|
20240808,171400,454863840,5370,5370,5370,5370,0
|
|
20240808,171300,454863840,5370,5370,5370,5370,0
|
|
20240808,171200,454863840,5370,5370,5370,5370,0
|
|
20240808,171100,454863840,5370,5370,5370,5370,0
|
|
20240808,171000,454863840,5370,5370,5370,5370,0
|
|
20240808,170900,454863840,5370,5370,5370,5370,0
|
|
20240808,170800,454863840,5370,5370,5370,5370,0
|
|
20240808,170700,454863840,5370,5370,5370,5370,0
|
|
20240808,170600,454863840,5370,5370,5370,5370,0
|
|
20240808,170500,454863840,5370,5370,5370,5370,0
|
|
20240808,170400,454863840,5370,5370,5370,5370,0
|
|
20240808,170300,454863840,5370,5370,5370,5370,0
|
|
20240808,170200,454863840,5370,5370,5370,5370,0
|
|
20240808,170100,454863840,5370,5370,5370,5370,0
|
|
20240808,170000,454863840,5370,5370,5370,5370,0
|
|
20240808,165900,454863840,5370,5370,5370,5370,0
|
|
20240808,165800,454863840,5370,5370,5370,5370,0
|
|
20240808,165700,454863840,5370,5370,5370,5370,0
|
|
20240808,165600,454863840,5370,5370,5370,5370,0
|
|
20240808,165500,454863840,5370,5370,5370,5370,0
|
|
20240808,165400,454863840,5370,5370,5370,5370,0
|
|
20240808,165300,454863840,5370,5370,5370,5370,0
|
|
20240808,165200,454863840,5370,5370,5370,5370,0
|
|
20240808,165100,454863840,5370,5370,5370,5370,0
|
|
20240808,165000,454863840,5370,5370,5370,5370,0
|
|
20240808,164900,454863840,5370,5370,5370,5370,0
|
|
20240808,164800,454863840,5370,5370,5370,5370,0
|
|
20240808,164700,454863840,5370,5370,5370,5370,0
|
|
20240808,164600,454863840,5370,5370,5370,5370,0
|
|
20240808,164500,454863840,5370,5370,5370,5370,3109
|
|
20240808,164400,454863840,5370,5370,5370,5370,0
|
|
20240808,164300,454863840,5370,5370,5370,5370,0
|
|
20240808,164200,454863840,5370,5370,5370,5370,0
|
|
20240808,164100,454863840,5370,5370,5370,5370,0
|
|
20240808,164000,454863840,5370,5370,5370,5370,0
|
|
20240808,163900,454863840,5370,5370,5370,5370,0
|
|
20240808,163800,454863840,5370,5370,5370,5370,0
|
|
20240808,163700,454863840,5370,5370,5370,5370,0
|
|
20240808,163600,454863840,5370,5370,5370,5370,0
|
|
20240808,163500,454863840,5370,5370,5370,5370,0
|
|
20240808,163400,454863840,5370,5370,5370,5370,0
|
|
20240808,163300,454863840,5370,5370,5370,5370,0
|
|
20240808,163200,454863840,5370,5370,5370,5370,0
|
|
20240808,163100,454863840,5370,5370,5370,5370,0
|
|
20240808,163000,454863840,5370,5370,5370,5370,0
|
|
20240808,162900,454863840,5370,5370,5370,5370,0
|
|
20240808,162800,454863840,5370,5370,5370,5370,0
|
|
20240808,162700,454863840,5370,5370,5370,5370,0
|
|
20240808,162600,454863840,5370,5370,5370,5370,0
|
|
20240808,162500,454863840,5370,5370,5370,5370,0
|
|
20240808,162400,454863840,5370,5370,5370,5370,0
|
|
20240808,162300,454863840,5370,5370,5370,5370,0
|
|
20240808,162200,454863840,5370,5370,5370,5370,0
|
|
20240808,162100,454863840,5370,5370,5370,5370,0
|
|
20240808,162000,454863840,5370,5370,5370,5370,0
|
|
20240808,161900,454863840,5370,5370,5370,5370,0
|
|
20240808,161800,454863840,5370,5370,5370,5370,0
|
|
20240808,161700,454863840,5370,5370,5370,5370,0
|
|
20240808,161600,454863840,5370,5370,5370,5370,0
|
|
20240808,161500,454863840,5370,5370,5370,5370,3109
|
|
20240808,161400,454863840,5370,5370,5370,5370,0
|
|
20240808,161300,454863840,5370,5370,5370,5370,0
|
|
20240808,161200,454863840,5370,5370,5370,5370,0
|
|
20240808,161100,454863840,5370,5370,5370,5370,0
|
|
20240808,161000,454863840,5370,5370,5370,5370,0
|
|
20240808,160900,454863840,5370,5370,5370,5370,0
|
|
20240808,160800,454863840,5370,5370,5370,5370,0
|
|
20240808,160700,454863840,5370,5370,5370,5370,0
|
|
20240808,160600,454863840,5370,5370,5370,5370,0
|
|
20240808,160500,454863840,5370,5370,5370,5370,0
|
|
20240808,160400,454863840,5370,5370,5370,5370,0
|
|
20240808,160300,454863840,5370,5370,5370,5370,0
|
|
20240808,160200,454863840,5370,5370,5370,5370,0
|
|
20240808,160100,454863840,5370,5370,5370,5370,0
|
|
20240808,160000,454863840,5370,5370,5370,5370,0
|
|
20240808,155900,454863840,5370,5370,5370,5370,0
|
|
20240808,155800,454863840,5370,5370,5370,5370,0
|
|
20240808,155700,454863840,5370,5370,5370,5370,0
|
|
20240808,155600,454863840,5370,5370,5370,5370,0
|
|
20240808,155500,454863840,5370,5370,5370,5370,0
|
|
20240808,155400,454863840,5370,5370,5370,5370,0
|
|
20240808,155300,454863840,5370,5370,5370,5370,0
|
|
20240808,155200,454863840,5370,5370,5370,5370,0
|
|
20240808,155100,454863840,5370,5370,5370,5370,0
|
|
20240808,155000,454863840,5370,5370,5370,5370,0
|
|
20240808,154900,454863840,5370,5370,5370,5370,0
|
|
20240808,154800,454863840,5370,5370,5370,5370,0
|
|
20240808,154700,454863840,5370,5370,5370,5370,0
|
|
20240808,154600,454863840,5370,5370,5370,5370,0
|
|
20240808,154500,454863840,5370,5370,5370,5370,3109
|
|
20240808,154400,454863840,5370,5370,5370,5370,0
|
|
20240808,154300,454863840,5370,5370,5370,5370,0
|
|
20240808,154200,454863840,5370,5370,5370,5370,0
|
|
20240808,154100,454863840,5370,5370,5370,5370,0
|
|
20240808,154000,454863840,5370,5370,5370,5370,0
|
|
20240808,153900,454863840,5370,5370,5370,5370,0
|
|
20240808,153800,454863840,5370,5370,5370,5370,0
|
|
20240808,153700,454863840,5370,5370,5370,5370,0
|
|
20240808,153600,454863840,5370,5370,5370,5370,0
|
|
20240808,153500,454863840,5370,5370,5370,5370,0
|
|
20240808,153400,454863840,5370,5370,5370,5370,0
|
|
20240808,153300,454863840,5370,5370,5370,5370,0
|
|
20240808,153200,454863840,5370,5370,5370,5370,0
|
|
20240808,153100,454863840,5370,5370,5370,5370,0
|
|
20240808,153000,454863840,5370,5370,5370,5370,3109
|
|
20240808,152900,438168510,5380,5380,5380,5380,0
|
|
20240808,152800,438168510,5380,5380,5380,5380,0
|
|
20240808,152700,438168510,5380,5380,5380,5380,0
|
|
20240808,152600,438168510,5380,5380,5380,5380,0
|
|
20240808,152500,438168510,5380,5380,5380,5380,0
|
|
20240808,152400,438168510,5380,5380,5380,5380,0
|
|
20240808,152300,438168510,5380,5380,5380,5380,0
|
|
20240808,152200,438168510,5380,5380,5380,5380,0
|
|
20240808,152100,438168510,5380,5380,5380,5380,0
|
|
20240808,152000,438168510,5380,5380,5380,5380,0
|
|
20240808,151900,438168510,5380,5350,5390,5330,1701
|
|
20240808,151800,429081690,5350,5310,5350,5310,489
|
|
20240808,151700,426483480,5310,5310,5310,5300,1278
|
|
20240808,151600,419708080,5320,5320,5320,5300,153
|
|
20240808,151500,418894780,5300,5320,5320,5290,353
|
|
20240808,151400,417021480,5320,5310,5320,5290,522
|
|
20240808,151300,414253580,5320,5310,5330,5300,709
|
|
20240808,151200,410480110,5310,5300,5330,5270,3435
|
|
20240808,151100,392311530,5330,5310,5330,5300,541
|
|
20240808,151000,389444140,5340,5310,5340,5310,387
|
|
20240808,150900,387378670,5310,5310,5330,5310,150
|
|
20240808,150800,386580870,5310,5320,5350,5310,752
|
|
20240808,150700,382563800,5350,5320,5350,5290,8590
|
|
20240808,150600,336992620,5350,5350,5350,5350,0
|
|
20240808,150500,336992620,5350,5350,5350,5350,1
|
|
20240808,150400,336987270,5320,5320,5320,5320,598
|
|
20240808,150300,333805910,5320,5350,5350,5320,42
|
|
20240808,150200,333582040,5350,5350,5350,5350,0
|
|
20240808,150100,333582040,5350,5330,5350,5320,1135
|
|
20240808,150000,327533530,5330,5330,5330,5330,0
|
|
20240808,145900,327533530,5330,5340,5340,5330,2041
|
|
20240808,145800,316641680,5360,5340,5360,5340,1096
|
|
20240808,145700,310784520,5340,5340,5340,5340,0
|
|
20240808,145600,310784520,5340,5340,5340,5340,0
|
|
20240808,145500,310784520,5340,5340,5340,5340,0
|
|
20240808,145400,310784520,5340,5340,5340,5340,0
|
|
20240808,145300,310784520,5340,5340,5340,5340,0
|
|
20240808,145200,310784520,5340,5340,5340,5340,8
|
|
20240808,145100,310741800,5340,5360,5360,5340,885
|
|
20240808,145000,305999400,5390,5360,5390,5360,2
|
|
20240808,144900,305988650,5400,5400,5400,5400,0
|
|
20240808,144800,305988650,5400,5400,5400,5400,0
|
|
20240808,144700,305988650,5400,5400,5400,5400,0
|
|
20240808,144600,305988650,5400,5400,5400,5400,0
|
|
20240808,144500,305988650,5400,5400,5400,5400,0
|
|
20240808,144400,305988650,5400,5400,5400,5400,0
|
|
20240808,144300,305988650,5400,5360,5400,5360,19
|
|
20240808,144200,305886770,5400,5400,5400,5400,5
|
|
20240808,144100,305859770,5400,5400,5400,5400,0
|
|
20240808,144000,305859770,5400,5400,5400,5400,300
|
|
20240808,143900,304239770,5400,5370,5400,5360,162
|
|
20240808,143800,303370050,5370,5370,5370,5370,50
|
|
20240808,143700,303101550,5370,5370,5370,5370,50
|
|
20240808,143600,302833050,5400,5400,5400,5400,0
|
|
20240808,143500,302833050,5400,5400,5400,5400,0
|
|
20240808,143400,302833050,5400,5400,5400,5400,34
|
|
20240808,143300,302649450,5400,5400,5400,5400,46
|
|
20240808,143200,302401050,5400,5400,5400,5400,0
|
|
20240808,143100,302401050,5400,5400,5400,5400,0
|
|
20240808,143000,302401050,5400,5400,5400,5400,70
|
|
20240808,142900,302023050,5400,5400,5400,5370,10
|
|
20240808,142800,301969290,5370,5370,5370,5370,261
|
|
20240808,142700,300567720,5410,5410,5410,5410,0
|
|
20240808,142600,300567720,5410,5410,5410,5410,0
|
|
20240808,142500,300567720,5410,5410,5410,5410,24
|
|
20240808,142400,300437880,5410,5410,5410,5410,0
|
|
20240808,142300,300437880,5410,5410,5410,5410,1
|
|
20240808,142200,300432470,5410,5410,5410,5410,0
|
|
20240808,142100,300432470,5410,5410,5410,5410,0
|
|
20240808,142000,300432470,5410,5370,5410,5370,36
|
|
20240808,141900,300238950,5370,5370,5370,5370,9
|
|
20240808,141800,300190620,5410,5410,5410,5410,0
|
|
20240808,141700,300190620,5410,5410,5410,5410,0
|
|
20240808,141600,300190620,5410,5410,5410,5410,479
|
|
20240808,141500,297599230,5410,5400,5410,5400,192
|
|
20240808,141400,296560800,5400,5400,5400,5400,0
|
|
20240808,141300,296560800,5400,5400,5400,5400,0
|
|
20240808,141200,296560800,5400,5400,5400,5400,331
|
|
20240808,141100,294773400,5360,5360,5360,5360,0
|
|
20240808,141000,294773400,5360,5360,5360,5360,0
|
|
20240808,140900,294773400,5360,5400,5400,5360,457
|
|
20240808,140800,292308040,5400,5400,5400,5400,0
|
|
20240808,140700,292308040,5400,5380,5400,5380,109
|
|
20240808,140600,291719620,5400,5400,5400,5400,0
|
|
20240808,140500,291719620,5400,5400,5400,5400,0
|
|
20240808,140400,291719620,5400,5400,5400,5400,0
|
|
20240808,140300,291719620,5400,5400,5400,5400,141
|
|
20240808,140200,290958220,5400,5400,5400,5400,0
|
|
20240808,140100,290958220,5400,5400,5400,5400,0
|
|
20240808,140000,290958220,5400,5400,5400,5400,0
|
|
20240808,135900,290958220,5400,5400,5400,5400,0
|
|
20240808,135800,290958220,5400,5400,5400,5400,1
|
|
20240808,135700,290952820,5360,5360,5360,5360,15
|
|
20240808,135600,290872420,5360,5360,5360,5360,500
|
|
20240808,135500,288192420,5360,5360,5360,5360,0
|
|
20240808,135400,288192420,5360,5360,5360,5360,180
|
|
20240808,135300,287227620,5360,5360,5360,5360,200
|
|
20240808,135200,286155620,5370,5370,5370,5370,0
|
|
20240808,135100,286155620,5370,5370,5370,5370,0
|
|
20240808,135000,286155620,5370,5370,5370,5370,38
|
|
20240808,134900,285951560,5350,5350,5350,5350,0
|
|
20240808,134800,285951560,5350,5360,5360,5350,2008
|
|
20240808,134700,275208750,5360,5360,5360,5360,0
|
|
20240808,134600,275208750,5360,5360,5360,5360,0
|
|
20240808,134500,275208750,5360,5360,5360,5360,0
|
|
20240808,134400,275208750,5360,5360,5360,5360,710
|
|
20240808,134300,271403150,5390,5390,5390,5390,0
|
|
20240808,134200,271403150,5390,5390,5390,5390,0
|
|
20240808,134100,271403150,5390,5390,5390,5390,0
|
|
20240808,134000,271403150,5390,5390,5390,5390,0
|
|
20240808,133900,271403150,5390,5390,5390,5390,800
|
|
20240808,133800,267091150,5370,5380,5380,5370,561
|
|
20240808,133700,264075570,5420,5420,5420,5420,0
|
|
20240808,133600,264075570,5420,5420,5420,5420,0
|
|
20240808,133500,264075570,5420,5420,5420,5420,0
|
|
20240808,133400,264075570,5420,5420,5420,5420,0
|
|
20240808,133300,264075570,5420,5420,5420,5420,0
|
|
20240808,133200,264075570,5420,5420,5420,5420,1
|
|
20240808,133100,264070150,5380,5380,5380,5380,0
|
|
20240808,133000,264070150,5380,5380,5380,5380,26
|
|
20240808,132900,263930270,5420,5420,5420,5420,2
|
|
20240808,132800,263919430,5380,5380,5380,5380,6
|
|
20240808,132700,263887150,5380,5380,5380,5380,7
|
|
20240808,132600,263849490,5380,5380,5380,5380,3
|
|
20240808,132500,263833350,5420,5420,5420,5420,0
|
|
20240808,132400,263833350,5420,5420,5420,5420,0
|
|
20240808,132300,263833350,5420,5420,5420,5420,0
|
|
20240808,132200,263833350,5420,5420,5420,5420,0
|
|
20240808,132100,263833350,5420,5410,5420,5410,4
|
|
20240808,132000,263811700,5410,5410,5410,5410,0
|
|
20240808,131900,263811700,5410,5410,5410,5410,88
|
|
20240808,131800,263335620,5410,5390,5410,5390,10
|
|
20240808,131700,263281700,5390,5390,5390,5390,17
|
|
20240808,131600,263190070,5410,5410,5410,5410,1
|
|
20240808,131500,263184660,5410,5410,5410,5410,4
|
|
20240808,131400,263163020,5380,5380,5380,5380,3
|
|
20240808,131300,263146880,5380,5380,5380,5380,4
|
|
20240808,131200,263125360,5380,5380,5380,5380,4
|
|
20240808,131100,263103840,5380,5380,5380,5380,0
|
|
20240808,131000,263103840,5380,5380,5380,5380,3
|
|
20240808,130900,263087700,5380,5380,5380,5380,6
|
|
20240808,130800,263055420,5380,5380,5380,5380,5
|
|
20240808,130700,263028520,5380,5380,5380,5380,0
|
|
20240808,130600,263028520,5380,5390,5390,5380,5
|
|
20240808,130500,263001610,5380,5380,5380,5380,9
|
|
20240808,130400,262953190,5390,5390,5390,5390,0
|
|
20240808,130300,262953190,5390,5390,5390,5390,3
|
|
20240808,130200,262937020,5390,5390,5390,5390,2
|
|
20240808,130100,262926240,5390,5390,5390,5390,5
|
|
20240808,130000,262899290,5380,5380,5380,5380,3
|
|
20240808,125900,262883150,5390,5390,5390,5390,50
|
|
20240808,125800,262613650,5390,5390,5390,5390,0
|
|
20240808,125700,262613650,5390,5400,5400,5390,761
|
|
20240808,125600,258508550,5410,5410,5410,5410,1
|
|
20240808,125500,258503140,5410,5410,5410,5410,2
|
|
20240808,125400,258492320,5410,5410,5410,5410,9
|
|
20240808,125300,258443630,5440,5440,5440,5440,50
|
|
20240808,125200,258171630,5440,5440,5440,5440,20
|
|
20240808,125100,258062830,5400,5400,5400,5400,3
|
|
20240808,125000,258046630,5400,5400,5400,5400,6
|
|
20240808,124900,258014230,5400,5400,5400,5400,0
|
|
20240808,124800,258014230,5400,5400,5400,5400,4
|
|
20240808,124700,257992630,5400,5400,5400,5400,3
|
|
20240808,124600,257976430,5400,5400,5400,5400,3
|
|
20240808,124500,257960230,5440,5410,5440,5410,7
|
|
20240808,124400,257922240,5410,5410,5410,5410,227
|
|
20240808,124300,256694170,5410,5410,5410,5410,6
|
|
20240808,124200,256661710,5410,5440,5440,5410,6
|
|
20240808,124100,256629190,5410,5410,5410,5410,3
|
|
20240808,124000,256612960,5400,5400,5400,5400,18
|
|
20240808,123900,256515760,5450,5450,5450,5450,10
|
|
20240808,123800,256461260,5450,5450,5450,5450,2
|
|
20240808,123700,256450360,5410,5400,5410,5390,102
|
|
20240808,123600,255898620,5390,5410,5410,5390,335
|
|
20240808,123500,254086830,5410,5410,5410,5410,0
|
|
20240808,123400,254086830,5410,5410,5410,5410,4
|
|
20240808,123300,254065190,5410,5410,5410,5410,4
|
|
20240808,123200,254043550,5380,5380,5380,5380,3
|
|
20240808,123100,254027410,5380,5380,5380,5380,0
|
|
20240808,123000,254027410,5380,5380,5380,5380,19
|
|
20240808,122900,253925190,5380,5380,5380,5380,18
|
|
20240808,122800,253828350,5380,5380,5380,5380,6
|
|
20240808,122700,253796070,5380,5380,5380,5380,24
|
|
20240808,122600,253666950,5380,5380,5380,5380,0
|
|
20240808,122500,253666950,5380,5380,5380,5380,3
|
|
20240808,122400,253650810,5410,5410,5410,5410,0
|
|
20240808,122300,253650810,5410,5380,5410,5380,12
|
|
20240808,122200,253586220,5380,5380,5380,5380,0
|
|
20240808,122100,253586220,5380,5390,5410,5380,83
|
|
20240808,122000,253139400,5380,5380,5380,5380,4
|
|
20240808,121900,253117880,5390,5390,5390,5390,3
|
|
20240808,121800,253101710,5390,5380,5390,5380,23
|
|
20240808,121700,252977940,5410,5410,5410,5410,0
|
|
20240808,121600,252977940,5410,5400,5410,5380,180
|
|
20240808,121500,252005950,5380,5380,5380,5380,3
|
|
20240808,121400,251989810,5400,5400,5400,5400,53
|
|
20240808,121300,251703610,5370,5370,5370,5370,3
|
|
20240808,121200,251687500,5370,5370,5370,5370,0
|
|
20240808,121100,251687500,5370,5370,5370,5370,3
|
|
20240808,121000,251671390,5400,5360,5400,5360,11
|
|
20240808,120900,251612230,5360,5360,5360,5360,137
|
|
20240808,120800,250877910,5360,5360,5360,5360,0
|
|
20240808,120700,250877910,5360,5400,5400,5360,8
|
|
20240808,120600,250834830,5360,5410,5410,5360,3582
|
|
20240808,120500,231486110,5420,5420,5420,5420,676
|
|
20240808,120400,227822190,5450,5450,5450,5450,0
|
|
20240808,120300,227822190,5450,5450,5450,5450,99
|
|
20240808,120200,227282640,5450,5420,5450,5420,319
|
|
20240808,120100,225551380,5410,5410,5410,5410,3
|
|
20240808,120000,225535150,5410,5410,5410,5410,45
|
|
20240808,115900,225291700,5450,5440,5450,5440,15
|
|
20240808,115800,225210070,5440,5440,5440,5440,50
|
|
20240808,115700,224938070,5440,5440,5440,5440,102
|
|
20240808,115600,224383190,5440,5440,5440,5440,102
|
|
20240808,115500,223828310,5440,5410,5440,5400,1094
|
|
20240808,115400,217881240,5410,5360,5410,5360,4092
|
|
20240808,115300,195810270,5350,5350,5350,5350,3
|
|
20240808,115200,195794220,5360,5360,5370,5360,717
|
|
20240808,115100,191947270,5360,5360,5360,5360,3
|
|
20240808,115000,191931190,5360,5360,5360,5360,20
|
|
20240808,114900,191823990,5370,5370,5370,5370,0
|
|
20240808,114800,191823990,5370,5360,5370,5360,399
|
|
20240808,114700,189681410,5360,5360,5360,5360,1
|
|
20240808,114600,189676050,5360,5360,5360,5360,0
|
|
20240808,114500,189676050,5360,5360,5360,5360,149
|
|
20240808,114400,188877410,5360,5360,5360,5360,0
|
|
20240808,114300,188877410,5360,5360,5360,5360,0
|
|
20240808,114200,188877410,5360,5340,5360,5340,93
|
|
20240808,114100,188379330,5350,5350,5350,5350,0
|
|
20240808,114000,188379330,5350,5350,5350,5350,0
|
|
20240808,113900,188379330,5350,5350,5350,5350,0
|
|
20240808,113800,188379330,5350,5330,5350,5330,269
|
|
20240808,113700,186945380,5350,5350,5350,5350,0
|
|
20240808,113600,186945380,5350,5350,5350,5350,0
|
|
20240808,113500,186945380,5350,5350,5350,5350,0
|
|
20240808,113400,186945380,5350,5350,5350,5350,5
|
|
20240808,113300,186918630,5350,5350,5350,5350,4
|
|
20240808,113200,186897230,5350,5350,5350,5350,2
|
|
20240808,113100,186886530,5340,5340,5340,5340,5
|
|
20240808,113000,186859830,5340,5340,5340,5340,77
|
|
20240808,112900,186448650,5360,5340,5360,5340,563
|
|
20240808,112800,183442210,5360,5360,5360,5360,0
|
|
20240808,112700,183442210,5360,5360,5360,5360,81
|
|
20240808,112600,183008050,5360,5360,5360,5360,0
|
|
20240808,112500,183008050,5360,5340,5360,5340,1437
|
|
20240808,112400,175314010,5330,5340,5340,5330,128
|
|
20240808,112300,174630770,5330,5330,5330,5330,3
|
|
20240808,112200,174614780,5340,5340,5340,5340,400
|
|
20240808,112100,172478780,5330,5330,5330,5330,25
|
|
20240808,112000,172345530,5330,5330,5330,5330,430
|
|
20240808,111900,170053630,5330,5330,5330,5330,187
|
|
20240808,111800,169056920,5310,5310,5310,5310,0
|
|
20240808,111700,169056920,5310,5310,5310,5310,0
|
|
20240808,111600,169056920,5310,5310,5310,5310,0
|
|
20240808,111500,169056920,5310,5310,5310,5310,0
|
|
20240808,111400,169056920,5310,5340,5340,5310,501
|
|
20240808,111300,166396580,5330,5330,5330,5330,0
|
|
20240808,111200,166396580,5330,5330,5330,5330,0
|
|
20240808,111100,166396580,5330,5330,5330,5330,187
|
|
20240808,111000,165399870,5330,5330,5330,5330,256
|
|
20240808,110900,164035390,5340,5340,5340,5340,0
|
|
20240808,110800,164035390,5340,5340,5340,5340,0
|
|
20240808,110700,164035390,5340,5340,5340,5340,0
|
|
20240808,110600,164035390,5340,5340,5340,5340,380
|
|
20240808,110500,162006190,5330,5330,5330,5330,0
|
|
20240808,110400,162006190,5330,5330,5330,5330,0
|
|
20240808,110300,162006190,5330,5310,5330,5310,109
|
|
20240808,110200,161425720,5320,5320,5320,5320,84
|
|
20240808,110100,160978840,5320,5320,5320,5320,0
|
|
20240808,110000,160978840,5320,5270,5320,5260,575
|
|
20240808,105900,157929490,5320,5320,5320,5320,0
|
|
20240808,105800,157929490,5320,5270,5320,5270,5
|
|
20240808,105700,157903040,5280,5280,5280,5280,384
|
|
20240808,105600,155875520,5280,5280,5280,5280,0
|
|
20240808,105500,155875520,5280,5280,5280,5280,0
|
|
20240808,105400,155875520,5280,5280,5280,5280,0
|
|
20240808,105300,155875520,5280,5280,5280,5280,0
|
|
20240808,105200,155875520,5280,5280,5280,5280,0
|
|
20240808,105100,155875520,5280,5280,5280,5280,0
|
|
20240808,105000,155875520,5280,5280,5280,5280,0
|
|
20240808,104900,155875520,5280,5280,5280,5280,1
|
|
20240808,104800,155870240,5320,5320,5320,5320,105
|
|
20240808,104700,155311640,5320,5320,5320,5320,0
|
|
20240808,104600,155311640,5320,5320,5320,5320,0
|
|
20240808,104500,155311640,5320,5320,5320,5320,4
|
|
20240808,104400,155290360,5320,5320,5320,5320,7
|
|
20240808,104300,155253120,5320,5320,5320,5320,0
|
|
20240808,104200,155253120,5320,5320,5320,5320,10
|
|
20240808,104100,155199920,5320,5320,5320,5320,0
|
|
20240808,104000,155199920,5320,5320,5320,5320,0
|
|
20240808,103900,155199920,5320,5320,5320,5320,0
|
|
20240808,103800,155199920,5320,5320,5320,5320,1
|
|
20240808,103700,155194600,5290,5290,5290,5290,100
|
|
20240808,103600,154665600,5290,5290,5290,5290,0
|
|
20240808,103500,154665600,5290,5290,5290,5290,0
|
|
20240808,103400,154665600,5290,5290,5290,5290,0
|
|
20240808,103300,154665600,5290,5290,5290,5290,0
|
|
20240808,103200,154665600,5290,5290,5290,5290,0
|
|
20240808,103100,154665600,5290,5290,5290,5290,0
|
|
20240808,103000,154665600,5290,5310,5310,5290,58
|
|
20240808,102900,154358480,5310,5310,5310,5310,0
|
|
20240808,102800,154358480,5310,5310,5310,5310,5
|
|
20240808,102700,154331930,5290,5290,5290,5290,0
|
|
20240808,102600,154331930,5290,5290,5290,5290,0
|
|
20240808,102500,154331930,5290,5290,5290,5290,0
|
|
20240808,102400,154331930,5290,5290,5290,5290,0
|
|
20240808,102300,154331930,5290,5310,5310,5290,50
|
|
20240808,102200,154067170,5310,5310,5310,5310,4
|
|
20240808,102100,154045930,5310,5310,5310,5310,38
|
|
20240808,102000,153844150,5310,5310,5310,5310,0
|
|
20240808,101900,153844150,5310,5310,5310,5310,0
|
|
20240808,101800,153844150,5310,5310,5310,5310,0
|
|
20240808,101700,153844150,5310,5310,5310,5310,0
|
|
20240808,101600,153844150,5310,5310,5310,5310,0
|
|
20240808,101500,153844150,5310,5310,5310,5310,0
|
|
20240808,101400,153844150,5310,5310,5310,5310,0
|
|
20240808,101300,153844150,5310,5310,5310,5310,0
|
|
20240808,101200,153844150,5310,5290,5310,5290,3
|
|
20240808,101100,153828260,5290,5290,5290,5290,0
|
|
20240808,101000,153828260,5290,5300,5300,5290,55
|
|
20240808,100900,153537220,5300,5300,5300,5300,50
|
|
20240808,100800,153272220,5300,5300,5300,5300,0
|
|
20240808,100700,153272220,5300,5260,5300,5260,5
|
|
20240808,100600,153245800,5300,5300,5300,5300,0
|
|
20240808,100500,153245800,5300,5300,5300,5300,2
|
|
20240808,100400,153235200,5300,5300,5300,5300,1
|
|
20240808,100300,153229900,5290,5290,5290,5290,51
|
|
20240808,100200,152960110,5230,5280,5280,5230,519
|
|
20240808,100100,150238950,5260,5260,5260,5260,0
|
|
20240808,100000,150238950,5260,5260,5260,5260,0
|
|
20240808,095900,150238950,5260,5260,5260,5260,0
|
|
20240808,095800,150238950,5260,5310,5310,5260,27
|
|
20240808,095700,150096780,5290,5280,5290,5280,1099
|
|
20240808,095600,144284060,5280,5280,5280,5280,2
|
|
20240808,095500,144273500,5280,5280,5280,5280,0
|
|
20240808,095400,144273500,5280,5280,5280,5240,80
|
|
20240808,095300,143854140,5240,5240,5240,5240,0
|
|
20240808,095200,143854140,5240,5240,5240,5240,83
|
|
20240808,095100,143419220,5230,5220,5230,5210,1859
|
|
20240808,095000,133729990,5220,5230,5230,5220,1500
|
|
20240808,094900,125899300,5230,5230,5230,5230,435
|
|
20240808,094800,123624250,5230,5230,5230,5230,299
|
|
20240808,094700,122060480,5230,5230,5230,5230,3
|
|
20240808,094600,122044790,5230,5230,5230,5230,1005
|
|
20240808,094500,116788640,5230,5240,5250,5230,3465
|
|
20240808,094400,98656210,5240,5240,5240,5240,0
|
|
20240808,094300,98656210,5240,5240,5240,5240,91
|
|
20240808,094200,98179370,5230,5230,5230,5230,0
|
|
20240808,094100,98179370,5230,5240,5240,5230,320
|
|
20240808,094000,96503280,5240,5240,5240,5240,0
|
|
20240808,093900,96503280,5240,5260,5260,5240,2985
|
|
20240808,093800,80816850,5270,5270,5270,5270,1141
|
|
20240808,093700,74803780,5280,5280,5280,5270,1236
|
|
20240808,093600,68278750,5290,5300,5300,5290,388
|
|
20240808,093500,66226220,5300,5310,5310,5300,242
|
|
20240808,093400,64941800,5310,5310,5310,5310,0
|
|
20240808,093300,64941800,5310,5310,5310,5310,5
|
|
20240808,093200,64915250,5300,5300,5300,5300,0
|
|
20240808,093100,64915250,5300,5300,5300,5300,0
|
|
20240808,093000,64915250,5300,5320,5320,5300,1445
|
|
20240808,092900,57244820,5330,5330,5330,5330,20
|
|
20240808,092800,57138220,5330,5330,5330,5330,1
|
|
20240808,092700,57132890,5350,5350,5350,5350,1
|
|
20240808,092600,57127540,5350,5350,5350,5350,2
|
|
20240808,092500,57116840,5310,5310,5310,5310,0
|
|
20240808,092400,57116840,5310,5310,5310,5310,0
|
|
20240808,092300,57116840,5310,5310,5310,5310,44
|
|
20240808,092200,56883200,5310,5320,5320,5310,100
|
|
20240808,092100,56351490,5320,5320,5320,5320,0
|
|
20240808,092000,56351490,5320,5320,5320,5320,0
|
|
20240808,091900,56351490,5320,5320,5320,5320,200
|
|
20240808,091800,55287490,5320,5330,5330,5320,2998
|
|
20240808,091700,39308160,5330,5370,5370,5330,1100
|
|
20240808,091600,33439140,5370,5360,5370,5360,503
|
|
20240808,091500,30741040,5330,5350,5350,5330,18
|
|
20240808,091400,30645060,5330,5340,5340,5330,1278
|
|
20240808,091300,23821160,5340,5340,5340,5340,29
|
|
20240808,091200,23666300,5360,5350,5360,5350,52
|
|
20240808,091100,23388080,5360,5360,5360,5330,97
|
|
20240808,091000,22868620,5390,5390,5390,5390,0
|
|
20240808,090900,22868620,5390,5390,5390,5390,0
|
|
20240808,090800,22868620,5390,5390,5390,5390,801
|
|
20240808,090700,18551230,5390,5390,5390,5390,59
|
|
20240808,090600,18233220,5390,5390,5390,5390,0
|
|
20240808,090500,18233220,5390,5380,5390,5380,258
|
|
20240808,090400,16843240,5360,5350,5360,5350,132
|
|
20240808,090300,16136990,5340,5340,5340,5340,399
|
|
20240808,090200,14006330,5270,5270,5270,5270,0
|
|
20240808,090100,14006330,5270,5270,5270,5270,0
|
|
20240808,090000,14006330,5270,5280,5390,5270,2503
|