683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,202000,280159500,5150,5150,5150,5150,4255
|
|
20240812,201900,280159500,5150,5150,5150,5150,0
|
|
20240812,201800,280159500,5150,5150,5150,5150,0
|
|
20240812,201700,280159500,5150,5150,5150,5150,0
|
|
20240812,201600,280159500,5150,5150,5150,5150,0
|
|
20240812,201500,280159500,5150,5150,5150,5150,0
|
|
20240812,201400,280159500,5150,5150,5150,5150,0
|
|
20240812,201300,280159500,5150,5150,5150,5150,0
|
|
20240812,201200,280159500,5150,5150,5150,5150,0
|
|
20240812,201100,280159500,5150,5150,5150,5150,0
|
|
20240812,201000,280159500,5150,5150,5150,5150,0
|
|
20240812,200900,280159500,5150,5150,5150,5150,0
|
|
20240812,200800,280159500,5150,5150,5150,5150,0
|
|
20240812,200700,280159500,5150,5150,5150,5150,0
|
|
20240812,200600,280159500,5150,5150,5150,5150,0
|
|
20240812,200500,280159500,5150,5150,5150,5150,0
|
|
20240812,200400,280159500,5150,5150,5150,5150,0
|
|
20240812,200300,280159500,5150,5150,5150,5150,0
|
|
20240812,200200,280159500,5150,5150,5150,5150,0
|
|
20240812,200100,280159500,5150,5150,5150,5150,0
|
|
20240812,200000,280159500,5150,5150,5150,5150,0
|
|
20240812,195900,280159500,5150,5150,5150,5150,0
|
|
20240812,195800,280159500,5150,5150,5150,5150,0
|
|
20240812,195700,280159500,5150,5150,5150,5150,0
|
|
20240812,195600,280159500,5150,5150,5150,5150,0
|
|
20240812,195500,280159500,5150,5150,5150,5150,0
|
|
20240812,195400,280159500,5150,5150,5150,5150,0
|
|
20240812,195300,280159500,5150,5150,5150,5150,0
|
|
20240812,195200,280159500,5150,5150,5150,5150,0
|
|
20240812,195100,280159500,5150,5150,5150,5150,0
|
|
20240812,195000,280159500,5150,5150,5150,5150,4255
|
|
20240812,194900,280159500,5150,5150,5150,5150,0
|
|
20240812,194800,280159500,5150,5150,5150,5150,0
|
|
20240812,194700,280159500,5150,5150,5150,5150,0
|
|
20240812,194600,280159500,5150,5150,5150,5150,0
|
|
20240812,194500,280159500,5150,5150,5150,5150,0
|
|
20240812,194400,280159500,5150,5150,5150,5150,0
|
|
20240812,194300,280159500,5150,5150,5150,5150,0
|
|
20240812,194200,280159500,5150,5150,5150,5150,0
|
|
20240812,194100,280159500,5150,5150,5150,5150,0
|
|
20240812,194000,280159500,5150,5150,5150,5150,0
|
|
20240812,193900,280159500,5150,5150,5150,5150,0
|
|
20240812,193800,280159500,5150,5150,5150,5150,0
|
|
20240812,193700,280159500,5150,5150,5150,5150,0
|
|
20240812,193600,280159500,5150,5150,5150,5150,0
|
|
20240812,193500,280159500,5150,5150,5150,5150,0
|
|
20240812,193400,280159500,5150,5150,5150,5150,0
|
|
20240812,193300,280159500,5150,5150,5150,5150,0
|
|
20240812,193200,280159500,5150,5150,5150,5150,0
|
|
20240812,193100,280159500,5150,5150,5150,5150,0
|
|
20240812,193000,280159500,5150,5150,5150,5150,0
|
|
20240812,192900,280159500,5150,5150,5150,5150,0
|
|
20240812,192800,280159500,5150,5150,5150,5150,0
|
|
20240812,192700,280159500,5150,5150,5150,5150,0
|
|
20240812,192600,280159500,5150,5150,5150,5150,0
|
|
20240812,192500,280159500,5150,5150,5150,5150,0
|
|
20240812,192400,280159500,5150,5150,5150,5150,0
|
|
20240812,192300,280159500,5150,5150,5150,5150,0
|
|
20240812,192200,280159500,5150,5150,5150,5150,0
|
|
20240812,192100,280159500,5150,5150,5150,5150,0
|
|
20240812,192000,280159500,5150,5150,5150,5150,4255
|
|
20240812,191900,280159500,5150,5150,5150,5150,0
|
|
20240812,191800,280159500,5150,5150,5150,5150,0
|
|
20240812,191700,280159500,5150,5150,5150,5150,0
|
|
20240812,191600,280159500,5150,5150,5150,5150,0
|
|
20240812,191500,280159500,5150,5150,5150,5150,0
|
|
20240812,191400,280159500,5150,5150,5150,5150,0
|
|
20240812,191300,280159500,5150,5150,5150,5150,0
|
|
20240812,191200,280159500,5150,5150,5150,5150,0
|
|
20240812,191100,280159500,5150,5150,5150,5150,0
|
|
20240812,191000,280159500,5150,5150,5150,5150,0
|
|
20240812,190900,280159500,5150,5150,5150,5150,0
|
|
20240812,190800,280159500,5150,5150,5150,5150,0
|
|
20240812,190700,280159500,5150,5150,5150,5150,0
|
|
20240812,190600,280159500,5150,5150,5150,5150,0
|
|
20240812,190500,280159500,5150,5150,5150,5150,0
|
|
20240812,190400,280159500,5150,5150,5150,5150,0
|
|
20240812,190300,280159500,5150,5150,5150,5150,0
|
|
20240812,190200,280159500,5150,5150,5150,5150,0
|
|
20240812,190100,280159500,5150,5150,5150,5150,0
|
|
20240812,190000,280159500,5150,5150,5150,5150,0
|
|
20240812,185900,280159500,5150,5150,5150,5150,0
|
|
20240812,185800,280159500,5150,5150,5150,5150,0
|
|
20240812,185700,280159500,5150,5150,5150,5150,0
|
|
20240812,185600,280159500,5150,5150,5150,5150,0
|
|
20240812,185500,280159500,5150,5150,5150,5150,0
|
|
20240812,185400,280159500,5150,5150,5150,5150,0
|
|
20240812,185300,280159500,5150,5150,5150,5150,0
|
|
20240812,185200,280159500,5150,5150,5150,5150,0
|
|
20240812,185100,280159500,5150,5150,5150,5150,0
|
|
20240812,185000,280159500,5150,5150,5150,5150,4255
|
|
20240812,184900,280159500,5150,5150,5150,5150,0
|
|
20240812,184800,280159500,5150,5150,5150,5150,0
|
|
20240812,184700,280159500,5150,5150,5150,5150,0
|
|
20240812,184600,280159500,5150,5150,5150,5150,0
|
|
20240812,184500,280159500,5150,5150,5150,5150,0
|
|
20240812,184400,280159500,5150,5150,5150,5150,0
|
|
20240812,184300,280159500,5150,5150,5150,5150,0
|
|
20240812,184200,280159500,5150,5150,5150,5150,0
|
|
20240812,184100,280159500,5150,5150,5150,5150,0
|
|
20240812,184000,280159500,5150,5150,5150,5150,0
|
|
20240812,183900,280159500,5150,5150,5150,5150,0
|
|
20240812,183800,280159500,5150,5150,5150,5150,0
|
|
20240812,183700,280159500,5150,5150,5150,5150,0
|
|
20240812,183600,280159500,5150,5150,5150,5150,0
|
|
20240812,183500,280159500,5150,5150,5150,5150,0
|
|
20240812,183400,280159500,5150,5150,5150,5150,0
|
|
20240812,183300,280159500,5150,5150,5150,5150,0
|
|
20240812,183200,280159500,5150,5150,5150,5150,0
|
|
20240812,183100,280159500,5150,5150,5150,5150,0
|
|
20240812,183000,280159500,5150,5150,5150,5150,0
|
|
20240812,182900,280159500,5150,5150,5150,5150,0
|
|
20240812,182800,280159500,5150,5150,5150,5150,0
|
|
20240812,182700,280159500,5150,5150,5150,5150,0
|
|
20240812,182600,280159500,5150,5150,5150,5150,0
|
|
20240812,182500,280159500,5150,5150,5150,5150,0
|
|
20240812,182400,280159500,5150,5150,5150,5150,0
|
|
20240812,182300,280159500,5150,5150,5150,5150,0
|
|
20240812,182200,280159500,5150,5150,5150,5150,0
|
|
20240812,182100,280159500,5150,5150,5150,5150,0
|
|
20240812,182000,280159500,5150,5150,5150,5150,4255
|
|
20240812,181900,280159500,5150,5150,5150,5150,0
|
|
20240812,181800,280159500,5150,5150,5150,5150,0
|
|
20240812,181700,280159500,5150,5150,5150,5150,0
|
|
20240812,181600,280159500,5150,5150,5150,5150,0
|
|
20240812,181500,280159500,5150,5150,5150,5150,0
|
|
20240812,181400,280159500,5150,5150,5150,5150,0
|
|
20240812,181300,280159500,5150,5150,5150,5150,0
|
|
20240812,181200,280159500,5150,5150,5150,5150,0
|
|
20240812,181100,280159500,5150,5150,5150,5150,0
|
|
20240812,181000,280159500,5150,5150,5150,5150,0
|
|
20240812,180900,280159500,5150,5150,5150,5150,0
|
|
20240812,180800,280159500,5150,5150,5150,5150,0
|
|
20240812,180700,280159500,5150,5150,5150,5150,0
|
|
20240812,180600,280159500,5150,5150,5150,5150,0
|
|
20240812,180500,280159500,5150,5150,5150,5150,0
|
|
20240812,180400,280159500,5150,5150,5150,5150,0
|
|
20240812,180300,280159500,5150,5150,5150,5150,0
|
|
20240812,180200,280159500,5150,5150,5150,5150,0
|
|
20240812,180100,280159500,5150,5150,5150,5150,0
|
|
20240812,180000,280159500,5150,5150,5150,5150,0
|
|
20240812,175900,280159500,5150,5150,5150,5150,0
|
|
20240812,175800,280159500,5150,5150,5150,5150,0
|
|
20240812,175700,280159500,5150,5150,5150,5150,0
|
|
20240812,175600,280159500,5150,5150,5150,5150,0
|
|
20240812,175500,280159500,5150,5150,5150,5150,0
|
|
20240812,175400,280159500,5150,5150,5150,5150,0
|
|
20240812,175300,280159500,5150,5150,5150,5150,0
|
|
20240812,175200,280159500,5150,5150,5150,5150,0
|
|
20240812,175100,280159500,5150,5150,5150,5150,0
|
|
20240812,175000,280159500,5150,5150,5150,5150,4255
|
|
20240812,174900,280159500,5150,5150,5150,5150,0
|
|
20240812,174800,280159500,5150,5150,5150,5150,0
|
|
20240812,174700,280159500,5150,5150,5150,5150,0
|
|
20240812,174600,280159500,5150,5150,5150,5150,0
|
|
20240812,174500,280159500,5150,5150,5150,5150,0
|
|
20240812,174400,280159500,5150,5150,5150,5150,0
|
|
20240812,174300,280159500,5150,5150,5150,5150,0
|
|
20240812,174200,280159500,5150,5150,5150,5150,0
|
|
20240812,174100,280159500,5150,5150,5150,5150,0
|
|
20240812,174000,280159500,5150,5150,5150,5150,0
|
|
20240812,173900,280159500,5150,5150,5150,5150,0
|
|
20240812,173800,280159500,5150,5150,5150,5150,0
|
|
20240812,173700,280159500,5150,5150,5150,5150,0
|
|
20240812,173600,280159500,5150,5150,5150,5150,0
|
|
20240812,173500,280159500,5150,5150,5150,5150,0
|
|
20240812,173400,280159500,5150,5150,5150,5150,0
|
|
20240812,173300,280159500,5150,5150,5150,5150,0
|
|
20240812,173200,280159500,5150,5150,5150,5150,0
|
|
20240812,173100,280159500,5150,5150,5150,5150,0
|
|
20240812,173000,280159500,5150,5150,5150,5150,0
|
|
20240812,172900,280159500,5150,5150,5150,5150,0
|
|
20240812,172800,280159500,5150,5150,5150,5150,0
|
|
20240812,172700,280159500,5150,5150,5150,5150,0
|
|
20240812,172600,280159500,5150,5150,5150,5150,0
|
|
20240812,172500,280159500,5150,5150,5150,5150,0
|
|
20240812,172400,280159500,5150,5150,5150,5150,0
|
|
20240812,172300,280159500,5150,5150,5150,5150,0
|
|
20240812,172200,280159500,5150,5150,5150,5150,0
|
|
20240812,172100,280159500,5150,5150,5150,5150,0
|
|
20240812,172000,280159500,5150,5150,5150,5150,4255
|
|
20240812,171900,280159500,5150,5150,5150,5150,0
|
|
20240812,171800,280159500,5150,5150,5150,5150,0
|
|
20240812,171700,280159500,5150,5150,5150,5150,0
|
|
20240812,171600,280159500,5150,5150,5150,5150,0
|
|
20240812,171500,280159500,5150,5150,5150,5150,0
|
|
20240812,171400,280159500,5150,5150,5150,5150,0
|
|
20240812,171300,280159500,5150,5150,5150,5150,0
|
|
20240812,171200,280159500,5150,5150,5150,5150,0
|
|
20240812,171100,280159500,5150,5150,5150,5150,0
|
|
20240812,171000,280159500,5150,5150,5150,5150,0
|
|
20240812,170900,280159500,5150,5150,5150,5150,0
|
|
20240812,170800,280159500,5150,5150,5150,5150,0
|
|
20240812,170700,280159500,5150,5150,5150,5150,0
|
|
20240812,170600,280159500,5150,5150,5150,5150,0
|
|
20240812,170500,280159500,5150,5150,5150,5150,0
|
|
20240812,170400,280159500,5150,5150,5150,5150,0
|
|
20240812,170300,280159500,5150,5150,5150,5150,0
|
|
20240812,170200,280159500,5150,5150,5150,5150,0
|
|
20240812,170100,280159500,5150,5150,5150,5150,0
|
|
20240812,170000,280159500,5150,5150,5150,5150,0
|
|
20240812,165900,280159500,5150,5150,5150,5150,0
|
|
20240812,165800,280159500,5150,5150,5150,5150,0
|
|
20240812,165700,280159500,5150,5150,5150,5150,0
|
|
20240812,165600,280159500,5150,5150,5150,5150,0
|
|
20240812,165500,280159500,5150,5150,5150,5150,0
|
|
20240812,165400,280159500,5150,5150,5150,5150,0
|
|
20240812,165300,280159500,5150,5150,5150,5150,0
|
|
20240812,165200,280159500,5150,5150,5150,5150,0
|
|
20240812,165100,280159500,5150,5150,5150,5150,0
|
|
20240812,165000,280159500,5150,5150,5150,5150,4255
|
|
20240812,164900,280159500,5150,5150,5150,5150,0
|
|
20240812,164800,280159500,5150,5150,5150,5150,0
|
|
20240812,164700,280159500,5150,5150,5150,5150,0
|
|
20240812,164600,280159500,5150,5150,5150,5150,0
|
|
20240812,164500,280159500,5150,5150,5150,5150,0
|
|
20240812,164400,280159500,5150,5150,5150,5150,0
|
|
20240812,164300,280159500,5150,5150,5150,5150,0
|
|
20240812,164200,280159500,5150,5150,5150,5150,0
|
|
20240812,164100,280159500,5150,5150,5150,5150,0
|
|
20240812,164000,280159500,5150,5150,5150,5150,0
|
|
20240812,163900,280159500,5150,5150,5150,5150,0
|
|
20240812,163800,280159500,5150,5150,5150,5150,0
|
|
20240812,163700,280159500,5150,5150,5150,5150,0
|
|
20240812,163600,280159500,5150,5150,5150,5150,0
|
|
20240812,163500,280159500,5150,5150,5150,5150,0
|
|
20240812,163400,280159500,5150,5150,5150,5150,0
|
|
20240812,163300,280159500,5150,5150,5150,5150,0
|
|
20240812,163200,280159500,5150,5150,5150,5150,0
|
|
20240812,163100,280159500,5150,5150,5150,5150,0
|
|
20240812,163000,280159500,5150,5150,5150,5150,0
|
|
20240812,162900,280159500,5150,5150,5150,5150,0
|
|
20240812,162800,280159500,5150,5150,5150,5150,0
|
|
20240812,162700,280159500,5150,5150,5150,5150,0
|
|
20240812,162600,280159500,5150,5150,5150,5150,0
|
|
20240812,162500,280159500,5150,5150,5150,5150,0
|
|
20240812,162400,280159500,5150,5150,5150,5150,0
|
|
20240812,162300,280159500,5150,5150,5150,5150,0
|
|
20240812,162200,280159500,5150,5150,5150,5150,0
|
|
20240812,162100,280159500,5150,5150,5150,5150,0
|
|
20240812,162000,280159500,5150,5150,5150,5150,4255
|
|
20240812,161900,280159500,5150,5150,5150,5150,0
|
|
20240812,161800,280159500,5150,5150,5150,5150,0
|
|
20240812,161700,280159500,5150,5150,5150,5150,0
|
|
20240812,161600,280159500,5150,5150,5150,5150,0
|
|
20240812,161500,280159500,5150,5150,5150,5150,0
|
|
20240812,161400,280159500,5150,5150,5150,5150,0
|
|
20240812,161300,280159500,5150,5150,5150,5150,0
|
|
20240812,161200,280159500,5150,5150,5150,5150,0
|
|
20240812,161100,280159500,5150,5150,5150,5150,0
|
|
20240812,161000,280159500,5150,5150,5150,5150,0
|
|
20240812,160900,280159500,5150,5150,5150,5150,0
|
|
20240812,160800,280159500,5150,5150,5150,5150,0
|
|
20240812,160700,280159500,5150,5150,5150,5150,0
|
|
20240812,160600,280159500,5150,5150,5150,5150,0
|
|
20240812,160500,280159500,5150,5150,5150,5150,0
|
|
20240812,160400,280159500,5150,5150,5150,5150,0
|
|
20240812,160300,280159500,5150,5150,5150,5150,0
|
|
20240812,160200,280159500,5150,5150,5150,5150,0
|
|
20240812,160100,280159500,5150,5150,5150,5150,0
|
|
20240812,160000,280159500,5150,5150,5150,5150,0
|
|
20240812,155900,280159500,5150,5150,5150,5150,0
|
|
20240812,155800,280159500,5150,5150,5150,5150,0
|
|
20240812,155700,280159500,5150,5150,5150,5150,0
|
|
20240812,155600,280159500,5150,5150,5150,5150,0
|
|
20240812,155500,280159500,5150,5150,5150,5150,0
|
|
20240812,155400,280159500,5150,5150,5150,5150,0
|
|
20240812,155300,280159500,5150,5150,5150,5150,0
|
|
20240812,155200,280159500,5150,5150,5150,5150,0
|
|
20240812,155100,280159500,5150,5150,5150,5150,0
|
|
20240812,155000,280159500,5150,5150,5150,5150,4255
|
|
20240812,154900,280159500,5150,5150,5150,5150,0
|
|
20240812,154800,280159500,5150,5150,5150,5150,0
|
|
20240812,154700,280159500,5150,5150,5150,5150,0
|
|
20240812,154600,280159500,5150,5150,5150,5150,0
|
|
20240812,154500,280159500,5150,5150,5150,5150,0
|
|
20240812,154400,280159500,5150,5150,5150,5150,0
|
|
20240812,154300,280159500,5150,5150,5150,5150,0
|
|
20240812,154200,280159500,5150,5150,5150,5150,0
|
|
20240812,154100,280159500,5150,5150,5150,5150,0
|
|
20240812,154000,280159500,5150,5150,5150,5150,0
|
|
20240812,153900,280159500,5150,5150,5150,5150,0
|
|
20240812,153800,280159500,5150,5150,5150,5150,0
|
|
20240812,153700,280159500,5150,5150,5150,5150,0
|
|
20240812,153600,280159500,5150,5150,5150,5150,0
|
|
20240812,153500,280159500,5150,5150,5150,5150,0
|
|
20240812,153400,280159500,5150,5150,5150,5150,0
|
|
20240812,153300,280159500,5150,5150,5150,5150,0
|
|
20240812,153200,280159500,5150,5150,5150,5150,0
|
|
20240812,153100,280159500,5150,5150,5150,5150,0
|
|
20240812,153000,280159500,5150,5150,5150,5150,4255
|
|
20240812,152900,258246250,5150,5150,5150,5150,0
|
|
20240812,152800,258246250,5150,5150,5150,5150,0
|
|
20240812,152700,258246250,5150,5150,5150,5150,0
|
|
20240812,152600,258246250,5150,5150,5150,5150,0
|
|
20240812,152500,258246250,5150,5150,5150,5150,0
|
|
20240812,152400,258246250,5150,5150,5150,5150,0
|
|
20240812,152300,258246250,5150,5150,5150,5150,0
|
|
20240812,152200,258246250,5150,5150,5150,5150,0
|
|
20240812,152100,258246250,5150,5150,5150,5150,0
|
|
20240812,152000,258246250,5150,5150,5150,5150,0
|
|
20240812,151900,258246250,5150,5110,5150,5110,802
|
|
20240812,151800,254128140,5110,5110,5110,5110,28
|
|
20240812,151700,253985060,5120,5120,5120,5120,21
|
|
20240812,151600,253877540,5120,5120,5120,5120,11
|
|
20240812,151500,253821220,5120,5120,5120,5120,0
|
|
20240812,151400,253821220,5120,5120,5120,5120,100
|
|
20240812,151300,253309220,5120,5100,5120,5100,1731
|
|
20240812,151200,244469310,5100,5100,5100,5100,22
|
|
20240812,151100,244357110,5110,5110,5110,5110,0
|
|
20240812,151000,244357110,5110,5110,5110,5110,0
|
|
20240812,150900,244357110,5110,5110,5110,5110,0
|
|
20240812,150800,244357110,5110,5110,5110,5110,0
|
|
20240812,150700,244357110,5110,5110,5110,5110,0
|
|
20240812,150600,244357110,5110,5110,5110,5110,0
|
|
20240812,150500,244357110,5110,5110,5110,5110,0
|
|
20240812,150400,244357110,5110,5110,5110,5110,1370
|
|
20240812,150300,237356410,5110,5110,5110,5110,0
|
|
20240812,150200,237356410,5110,5110,5110,5110,7
|
|
20240812,150100,237320640,5110,5110,5110,5110,131
|
|
20240812,150000,236651230,5100,5100,5100,5100,0
|
|
20240812,145900,236651230,5100,5100,5100,5100,100
|
|
20240812,145800,236141230,5100,5100,5100,5100,0
|
|
20240812,145700,236141230,5100,5100,5100,5100,0
|
|
20240812,145600,236141230,5100,5100,5100,5100,40
|
|
20240812,145500,235937230,5100,5100,5100,5100,10
|
|
20240812,145400,235886230,5110,5110,5110,5110,0
|
|
20240812,145300,235886230,5110,5110,5110,5100,967
|
|
20240812,145200,230952250,5110,5110,5110,5110,2000
|
|
20240812,145100,220732250,5110,5110,5110,5110,0
|
|
20240812,145000,220732250,5110,5110,5110,5110,0
|
|
20240812,144900,220732250,5110,5110,5110,5110,610
|
|
20240812,144800,217615150,5110,5120,5120,5110,3562
|
|
20240812,144700,199411280,5120,5120,5120,5120,0
|
|
20240812,144600,199411280,5120,5120,5120,5120,0
|
|
20240812,144500,199411280,5120,5120,5120,5120,27
|
|
20240812,144400,199273040,5120,5120,5120,5120,0
|
|
20240812,144300,199273040,5120,5120,5120,5120,0
|
|
20240812,144200,199273040,5120,5120,5120,5120,0
|
|
20240812,144100,199273040,5120,5130,5130,5120,290
|
|
20240812,144000,197785940,5130,5130,5130,5130,0
|
|
20240812,143900,197785940,5130,5130,5130,5130,0
|
|
20240812,143800,197785940,5130,5130,5130,5130,0
|
|
20240812,143700,197785940,5130,5130,5130,5130,5
|
|
20240812,143600,197760290,5130,5130,5130,5130,1
|
|
20240812,143500,197755160,5130,5130,5130,5130,419
|
|
20240812,143400,195605690,5130,5130,5130,5130,0
|
|
20240812,143300,195605690,5130,5130,5130,5130,0
|
|
20240812,143200,195605690,5130,5130,5130,5130,0
|
|
20240812,143100,195605690,5130,5130,5130,5130,0
|
|
20240812,143000,195605690,5130,5130,5130,5130,0
|
|
20240812,142900,195605690,5130,5130,5130,5130,0
|
|
20240812,142800,195605690,5130,5130,5130,5130,0
|
|
20240812,142700,195605690,5130,5130,5130,5130,0
|
|
20240812,142600,195605690,5130,5130,5130,5130,0
|
|
20240812,142500,195605690,5130,5110,5130,5110,47
|
|
20240812,142400,195365500,5120,5120,5120,5120,0
|
|
20240812,142300,195365500,5120,5130,5130,5120,143
|
|
20240812,142200,194632110,5130,5130,5130,5130,0
|
|
20240812,142100,194632110,5130,5130,5130,5130,0
|
|
20240812,142000,194632110,5130,5130,5130,5130,0
|
|
20240812,141900,194632110,5130,5130,5130,5130,0
|
|
20240812,141800,194632110,5130,5130,5130,5130,0
|
|
20240812,141700,194632110,5130,5130,5130,5130,0
|
|
20240812,141600,194632110,5130,5130,5130,5130,0
|
|
20240812,141500,194632110,5130,5130,5130,5130,200
|
|
20240812,141400,193606110,5110,5110,5110,5110,60
|
|
20240812,141300,193299510,5130,5130,5130,5130,0
|
|
20240812,141200,193299510,5130,5120,5130,5120,3
|
|
20240812,141100,193284130,5130,5130,5130,5130,0
|
|
20240812,141000,193284130,5130,5130,5130,5130,0
|
|
20240812,140900,193284130,5130,5130,5130,5130,0
|
|
20240812,140800,193284130,5130,5130,5130,5130,0
|
|
20240812,140700,193284130,5130,5120,5130,5120,220
|
|
20240812,140600,192157700,5120,5120,5120,5120,4
|
|
20240812,140500,192137220,5120,5120,5120,5120,0
|
|
20240812,140400,192137220,5120,5120,5120,5120,0
|
|
20240812,140300,192137220,5120,5120,5120,5120,0
|
|
20240812,140200,192137220,5120,5120,5120,5120,0
|
|
20240812,140100,192137220,5120,5120,5120,5120,0
|
|
20240812,140000,192137220,5120,5120,5120,5120,30
|
|
20240812,135900,191983620,5120,5120,5120,5120,0
|
|
20240812,135800,191983620,5120,5120,5120,5120,0
|
|
20240812,135700,191983620,5120,5120,5120,5120,0
|
|
20240812,135600,191983620,5120,5120,5120,5120,56
|
|
20240812,135500,191696900,5120,5120,5120,5120,0
|
|
20240812,135400,191696900,5120,5120,5120,5120,0
|
|
20240812,135300,191696900,5120,5120,5120,5120,0
|
|
20240812,135200,191696900,5120,5120,5120,5120,500
|
|
20240812,135100,189136900,5120,5120,5120,5120,30
|
|
20240812,135000,188983300,5120,5120,5120,5120,0
|
|
20240812,134900,188983300,5120,5120,5120,5120,0
|
|
20240812,134800,188983300,5120,5120,5120,5120,0
|
|
20240812,134700,188983300,5120,5120,5120,5120,191
|
|
20240812,134600,188005380,5130,5130,5130,5130,0
|
|
20240812,134500,188005380,5130,5130,5130,5130,0
|
|
20240812,134400,188005380,5130,5130,5130,5130,0
|
|
20240812,134300,188005380,5130,5130,5130,5130,0
|
|
20240812,134200,188005380,5130,5130,5130,5130,0
|
|
20240812,134100,188005380,5130,5130,5130,5130,0
|
|
20240812,134000,188005380,5130,5130,5130,5130,0
|
|
20240812,133900,188005380,5130,5130,5130,5130,74
|
|
20240812,133800,187625760,5130,5130,5130,5130,0
|
|
20240812,133700,187625760,5130,5130,5130,5130,0
|
|
20240812,133600,187625760,5130,5130,5130,5130,0
|
|
20240812,133500,187625760,5130,5130,5130,5130,4
|
|
20240812,133400,187605240,5130,5130,5130,5130,0
|
|
20240812,133300,187605240,5130,5130,5130,5130,0
|
|
20240812,133200,187605240,5130,5130,5130,5130,0
|
|
20240812,133100,187605240,5130,5130,5130,5130,0
|
|
20240812,133000,187605240,5130,5130,5130,5130,0
|
|
20240812,132900,187605240,5130,5110,5130,5110,1001
|
|
20240812,132800,182490090,5120,5120,5120,5120,0
|
|
20240812,132700,182490090,5120,5120,5120,5120,0
|
|
20240812,132600,182490090,5120,5120,5120,5120,1
|
|
20240812,132500,182484970,5120,5120,5120,5120,0
|
|
20240812,132400,182484970,5120,5120,5120,5120,0
|
|
20240812,132300,182484970,5120,5120,5120,5120,0
|
|
20240812,132200,182484970,5120,5120,5120,5120,0
|
|
20240812,132100,182484970,5120,5120,5120,5120,1400
|
|
20240812,132000,175316970,5130,5130,5130,5130,62
|
|
20240812,131900,174998910,5130,5130,5130,5130,136
|
|
20240812,131800,174301230,5130,5130,5130,5130,0
|
|
20240812,131700,174301230,5130,5130,5130,5130,68
|
|
20240812,131600,173952390,5120,5120,5120,5120,100
|
|
20240812,131500,173440390,5120,5120,5120,5120,0
|
|
20240812,131400,173440390,5120,5120,5120,5120,6
|
|
20240812,131300,173409670,5130,5130,5130,5130,0
|
|
20240812,131200,173409670,5130,5130,5130,5130,121
|
|
20240812,131100,172788940,5130,5130,5130,5130,20
|
|
20240812,131000,172686340,5150,5150,5150,5150,0
|
|
20240812,130900,172686340,5150,5150,5150,5150,5
|
|
20240812,130800,172660590,5150,5150,5150,5150,0
|
|
20240812,130700,172660590,5150,5150,5150,5150,8
|
|
20240812,130600,172619390,5140,5150,5150,5140,182
|
|
20240812,130500,171682910,5150,5150,5150,5150,0
|
|
20240812,130400,171682910,5150,5150,5150,5150,0
|
|
20240812,130300,171682910,5150,5150,5150,5150,0
|
|
20240812,130200,171682910,5150,5140,5150,5140,117
|
|
20240812,130100,171080460,5140,5140,5140,5140,20
|
|
20240812,130000,170977660,5140,5140,5140,5140,0
|
|
20240812,125900,170977660,5140,5140,5140,5140,0
|
|
20240812,125800,170977660,5140,5140,5140,5140,0
|
|
20240812,125700,170977660,5140,5140,5140,5140,0
|
|
20240812,125600,170977660,5140,5140,5140,5140,0
|
|
20240812,125500,170977660,5140,5140,5140,5140,0
|
|
20240812,125400,170977660,5140,5140,5140,5140,20
|
|
20240812,125300,170874860,5140,5140,5140,5140,0
|
|
20240812,125200,170874860,5140,5140,5140,5140,0
|
|
20240812,125100,170874860,5140,5140,5140,5140,0
|
|
20240812,125000,170874860,5140,5140,5140,5140,0
|
|
20240812,124900,170874860,5140,5140,5140,5140,0
|
|
20240812,124800,170874860,5140,5140,5140,5140,0
|
|
20240812,124700,170874860,5140,5140,5140,5140,0
|
|
20240812,124600,170874860,5140,5140,5140,5140,0
|
|
20240812,124500,170874860,5140,5140,5140,5140,0
|
|
20240812,124400,170874860,5140,5140,5140,5140,0
|
|
20240812,124300,170874860,5140,5140,5140,5140,281
|
|
20240812,124200,169430520,5140,5140,5140,5140,0
|
|
20240812,124100,169430520,5140,5140,5140,5140,0
|
|
20240812,124000,169430520,5140,5140,5140,5140,0
|
|
20240812,123900,169430520,5140,5140,5140,5140,261
|
|
20240812,123800,168088980,5140,5140,5140,5140,0
|
|
20240812,123700,168088980,5140,5140,5140,5140,0
|
|
20240812,123600,168088980,5140,5140,5140,5140,58
|
|
20240812,123500,167790860,5140,5140,5140,5140,0
|
|
20240812,123400,167790860,5140,5140,5140,5140,0
|
|
20240812,123300,167790860,5140,5140,5140,5140,0
|
|
20240812,123200,167790860,5140,5140,5140,5140,0
|
|
20240812,123100,167790860,5140,5140,5140,5140,436
|
|
20240812,123000,165549820,5150,5150,5150,5150,0
|
|
20240812,122900,165549820,5150,5150,5150,5150,0
|
|
20240812,122800,165549820,5150,5150,5150,5150,0
|
|
20240812,122700,165549820,5150,5150,5150,5150,0
|
|
20240812,122600,165549820,5150,5150,5150,5150,0
|
|
20240812,122500,165549820,5150,5150,5150,5150,0
|
|
20240812,122400,165549820,5150,5150,5150,5150,0
|
|
20240812,122300,165549820,5150,5150,5150,5150,0
|
|
20240812,122200,165549820,5150,5150,5150,5150,0
|
|
20240812,122100,165549820,5150,5150,5150,5150,80
|
|
20240812,122000,165137820,5150,5150,5150,5150,0
|
|
20240812,121900,165137820,5150,5150,5150,5150,0
|
|
20240812,121800,165137820,5150,5150,5150,5150,0
|
|
20240812,121700,165137820,5150,5150,5150,5150,0
|
|
20240812,121600,165137820,5150,5150,5150,5150,0
|
|
20240812,121500,165137820,5150,5150,5150,5150,0
|
|
20240812,121400,165137820,5150,5150,5150,5150,100
|
|
20240812,121300,164622820,5150,5150,5150,5150,0
|
|
20240812,121200,164622820,5150,5150,5150,5150,38
|
|
20240812,121100,164427120,5140,5140,5140,5140,0
|
|
20240812,121000,164427120,5140,5140,5140,5140,0
|
|
20240812,120900,164427120,5140,5140,5140,5140,0
|
|
20240812,120800,164427120,5140,5140,5140,5140,32
|
|
20240812,120700,164262640,5140,5140,5140,5140,0
|
|
20240812,120600,164262640,5140,5140,5140,5140,0
|
|
20240812,120500,164262640,5140,5140,5140,5140,0
|
|
20240812,120400,164262640,5140,5140,5140,5140,0
|
|
20240812,120300,164262640,5140,5140,5140,5140,0
|
|
20240812,120200,164262640,5140,5140,5140,5140,0
|
|
20240812,120100,164262640,5140,5140,5140,5140,2
|
|
20240812,120000,164252360,5140,5140,5140,5140,0
|
|
20240812,115900,164252360,5140,5140,5140,5140,951
|
|
20240812,115800,159364220,5130,5130,5130,5130,0
|
|
20240812,115700,159364220,5130,5130,5130,5130,0
|
|
20240812,115600,159364220,5130,5130,5130,5130,0
|
|
20240812,115500,159364220,5130,5130,5130,5130,0
|
|
20240812,115400,159364220,5130,5130,5130,5130,0
|
|
20240812,115300,159364220,5130,5130,5130,5130,74
|
|
20240812,115200,158984600,5140,5140,5140,5140,0
|
|
20240812,115100,158984600,5140,5140,5140,5140,0
|
|
20240812,115000,158984600,5140,5140,5140,5140,320
|
|
20240812,114900,157339800,5140,5140,5140,5140,66
|
|
20240812,114800,157000560,5140,5140,5140,5140,0
|
|
20240812,114700,157000560,5140,5140,5140,5140,0
|
|
20240812,114600,157000560,5140,5140,5140,5140,9
|
|
20240812,114500,156954300,5130,5140,5140,5130,230
|
|
20240812,114400,155773600,5140,5140,5140,5140,260
|
|
20240812,114300,154437200,5130,5130,5130,5130,0
|
|
20240812,114200,154437200,5130,5140,5140,5130,2598
|
|
20240812,114100,141106440,5140,5140,5140,5140,0
|
|
20240812,114000,141106440,5140,5140,5140,5140,0
|
|
20240812,113900,141106440,5140,5140,5140,5140,0
|
|
20240812,113800,141106440,5140,5140,5140,5140,0
|
|
20240812,113700,141106440,5140,5140,5140,5140,250
|
|
20240812,113600,139821440,5130,5130,5130,5130,0
|
|
20240812,113500,139821440,5130,5130,5130,5130,2000
|
|
20240812,113400,129561440,5140,5140,5140,5140,0
|
|
20240812,113300,129561440,5140,5140,5140,5140,0
|
|
20240812,113200,129561440,5140,5140,5140,5140,0
|
|
20240812,113100,129561440,5140,5140,5140,5140,0
|
|
20240812,113000,129561440,5140,5140,5140,5140,0
|
|
20240812,112900,129561440,5140,5140,5140,5140,0
|
|
20240812,112800,129561440,5140,5140,5140,5140,0
|
|
20240812,112700,129561440,5140,5140,5140,5140,0
|
|
20240812,112600,129561440,5140,5130,5140,5130,11
|
|
20240812,112500,129505000,5130,5130,5130,5130,0
|
|
20240812,112400,129505000,5130,5130,5130,5130,100
|
|
20240812,112300,128992000,5110,5110,5110,5110,0
|
|
20240812,112200,128992000,5110,5110,5110,5110,0
|
|
20240812,112100,128992000,5110,5110,5110,5110,0
|
|
20240812,112000,128992000,5110,5120,5120,5110,114
|
|
20240812,111900,128408360,5130,5130,5130,5130,211
|
|
20240812,111800,127325930,5150,5150,5150,5150,0
|
|
20240812,111700,127325930,5150,5150,5150,5150,0
|
|
20240812,111600,127325930,5150,5150,5150,5150,0
|
|
20240812,111500,127325930,5150,5150,5150,5150,0
|
|
20240812,111400,127325930,5150,5150,5150,5150,2
|
|
20240812,111300,127315630,5140,5140,5140,5140,186
|
|
20240812,111200,126359590,5130,5130,5130,5130,152
|
|
20240812,111100,125579830,5130,5130,5130,5130,0
|
|
20240812,111000,125579830,5130,5130,5130,5130,7
|
|
20240812,110900,125543920,5120,5120,5120,5120,0
|
|
20240812,110800,125543920,5120,5120,5120,5120,9
|
|
20240812,110700,125497840,5130,5130,5130,5130,0
|
|
20240812,110600,125497840,5130,5130,5130,5130,20
|
|
20240812,110500,125395240,5130,5130,5130,5130,0
|
|
20240812,110400,125395240,5130,5130,5130,5130,0
|
|
20240812,110300,125395240,5130,5130,5130,5130,0
|
|
20240812,110200,125395240,5130,5120,5130,5120,7
|
|
20240812,110100,125359380,5120,5120,5120,5120,87
|
|
20240812,110000,124913940,5120,5120,5120,5120,75
|
|
20240812,105900,124529940,5140,5140,5140,5140,2
|
|
20240812,105800,124519660,5120,5120,5120,5120,3000
|
|
20240812,105700,109159660,5140,5140,5140,5140,0
|
|
20240812,105600,109159660,5140,5140,5140,5140,0
|
|
20240812,105500,109159660,5140,5140,5140,5140,0
|
|
20240812,105400,109159660,5140,5140,5140,5140,261
|
|
20240812,105300,107818120,5140,5140,5140,5140,2
|
|
20240812,105200,107807840,5130,5130,5130,5130,0
|
|
20240812,105100,107807840,5130,5130,5130,5130,0
|
|
20240812,105000,107807840,5130,5140,5140,5130,166
|
|
20240812,104900,106956220,5150,5150,5150,5150,0
|
|
20240812,104800,106956220,5150,5150,5150,5150,0
|
|
20240812,104700,106956220,5150,5150,5150,5150,0
|
|
20240812,104600,106956220,5150,5150,5150,5150,0
|
|
20240812,104500,106956220,5150,5150,5150,5150,2
|
|
20240812,104400,106945920,5150,5150,5150,5150,0
|
|
20240812,104300,106945920,5150,5150,5150,5150,5
|
|
20240812,104200,106920170,5130,5130,5130,5130,0
|
|
20240812,104100,106920170,5130,5130,5130,5130,0
|
|
20240812,104000,106920170,5130,5130,5130,5130,388
|
|
20240812,103900,104929730,5130,5140,5140,5130,50
|
|
20240812,103800,104673070,5150,5150,5150,5150,0
|
|
20240812,103700,104673070,5150,5150,5150,5150,0
|
|
20240812,103600,104673070,5150,5150,5150,5150,2
|
|
20240812,103500,104662770,5140,5140,5140,5140,18
|
|
20240812,103400,104570250,5140,5140,5140,5140,0
|
|
20240812,103300,104570250,5140,5140,5140,5140,47
|
|
20240812,103200,104328670,5140,5140,5140,5140,10
|
|
20240812,103100,104277270,5150,5150,5150,5150,0
|
|
20240812,103000,104277270,5150,5150,5150,5150,0
|
|
20240812,102900,104277270,5150,5140,5150,5140,114
|
|
20240812,102800,103691290,5140,5140,5140,5140,0
|
|
20240812,102700,103691290,5140,5140,5140,5140,0
|
|
20240812,102600,103691290,5140,5140,5140,5140,0
|
|
20240812,102500,103691290,5140,5140,5140,5140,2
|
|
20240812,102400,103681010,5120,5120,5120,5120,0
|
|
20240812,102300,103681010,5120,5130,5130,5120,1694
|
|
20240812,102200,95007720,5140,5140,5140,5140,3
|
|
20240812,102100,94992300,5150,5150,5150,5150,0
|
|
20240812,102000,94992300,5150,5150,5150,5150,0
|
|
20240812,101900,94992300,5150,5150,5150,5150,0
|
|
20240812,101800,94992300,5150,5150,5150,5150,0
|
|
20240812,101700,94992300,5150,5150,5150,5150,0
|
|
20240812,101600,94992300,5150,5150,5150,5150,0
|
|
20240812,101500,94992300,5150,5150,5150,5150,0
|
|
20240812,101400,94992300,5150,5150,5150,5150,0
|
|
20240812,101300,94992300,5150,5150,5150,5150,1
|
|
20240812,101200,94987150,5150,5150,5150,5150,2
|
|
20240812,101100,94976850,5150,5150,5150,5150,0
|
|
20240812,101000,94976850,5150,5150,5150,5150,0
|
|
20240812,100900,94976850,5150,5150,5150,5150,2
|
|
20240812,100800,94966550,5150,5150,5150,5150,1
|
|
20240812,100700,94961400,5140,5140,5140,5140,0
|
|
20240812,100600,94961400,5140,5140,5140,5140,11
|
|
20240812,100500,94904860,5140,5140,5140,5140,0
|
|
20240812,100400,94904860,5140,5140,5140,5140,135
|
|
20240812,100300,94210960,5150,5130,5150,5130,221
|
|
20240812,100200,93073630,5130,5130,5130,5130,9
|
|
20240812,100100,93027460,5130,5130,5130,5130,0
|
|
20240812,100000,93027460,5130,5140,5140,5130,472
|
|
20240812,095900,90601650,5170,5170,5170,5170,0
|
|
20240812,095800,90601650,5170,5170,5170,5170,0
|
|
20240812,095700,90601650,5170,5160,5170,5160,4007
|
|
20240812,095600,69905460,5160,5150,5160,5150,30
|
|
20240812,095500,69750940,5150,5150,5150,5150,27
|
|
20240812,095400,69611890,5170,5170,5170,5170,0
|
|
20240812,095300,69611890,5170,5170,5170,5170,0
|
|
20240812,095200,69611890,5170,5170,5170,5170,0
|
|
20240812,095100,69611890,5170,5170,5170,5170,0
|
|
20240812,095000,69611890,5170,5160,5170,5160,3
|
|
20240812,094900,69596390,5170,5170,5170,5170,0
|
|
20240812,094800,69596390,5170,5170,5170,5170,2000
|
|
20240812,094700,59256390,5170,5170,5170,5170,0
|
|
20240812,094600,59256390,5170,5170,5170,5170,0
|
|
20240812,094500,59256390,5170,5150,5170,5150,411
|
|
20240812,094400,57137880,5150,5150,5150,5150,1002
|
|
20240812,094300,51977580,5160,5160,5160,5160,100
|
|
20240812,094200,51461580,5180,5180,5180,5180,0
|
|
20240812,094100,51461580,5180,5170,5180,5170,105
|
|
20240812,094000,50918700,5180,5180,5180,5180,15
|
|
20240812,093900,50841000,5180,5180,5180,5180,2
|
|
20240812,093800,50830640,5170,5170,5170,5170,386
|
|
20240812,093700,48835020,5170,5170,5170,5170,0
|
|
20240812,093600,48835020,5170,5170,5170,5170,2
|
|
20240812,093500,48824680,5150,5150,5150,5150,490
|
|
20240812,093400,46301180,5180,5180,5180,5180,0
|
|
20240812,093300,46301180,5180,5180,5180,5180,0
|
|
20240812,093200,46301180,5180,5160,5180,5160,54
|
|
20240812,093100,46022500,5160,5160,5160,5160,1
|
|
20240812,093000,46017340,5180,5160,5180,5160,22
|
|
20240812,092900,45903780,5170,5170,5170,5170,11
|
|
20240812,092800,45846910,5180,5180,5180,5180,0
|
|
20240812,092700,45846910,5180,5180,5180,5180,0
|
|
20240812,092600,45846910,5180,5180,5180,5180,0
|
|
20240812,092500,45846910,5180,5170,5180,5170,11
|
|
20240812,092400,45790030,5180,5180,5180,5180,0
|
|
20240812,092300,45790030,5180,5170,5180,5170,61
|
|
20240812,092200,45474640,5170,5170,5170,5170,101
|
|
20240812,092100,44952470,5170,5160,5170,5160,197
|
|
20240812,092000,43934930,5170,5170,5170,5170,0
|
|
20240812,091900,43934930,5170,5180,5180,5170,70
|
|
20240812,091800,43572930,5200,5170,5200,5170,131
|
|
20240812,091700,42893140,5190,5110,5190,5100,900
|
|
20240812,091600,38277860,5130,5120,5130,5090,105
|
|
20240812,091500,37739800,5140,5140,5140,5140,1
|
|
20240812,091400,37734660,5150,5150,5150,5130,887
|
|
20240812,091300,33180870,5150,5150,5150,5150,803
|
|
20240812,091200,29045420,5170,5160,5170,5160,57
|
|
20240812,091100,28751280,5150,5170,5170,5150,240
|
|
20240812,091000,27513260,5170,5140,5170,5140,397
|
|
20240812,090900,25469610,5130,5130,5130,5130,0
|
|
20240812,090800,25469610,5130,5130,5130,5120,2264
|
|
20240812,090700,13872490,5140,5140,5140,5140,0
|
|
20240812,090600,13872490,5140,5140,5140,5140,0
|
|
20240812,090500,13872490,5140,5140,5140,5140,19
|
|
20240812,090400,13774830,5140,5140,5140,5140,51
|
|
20240812,090300,13512690,5140,5100,5140,5100,4
|
|
20240812,090200,13492230,5090,5100,5100,5090,1333
|
|
20240812,090100,6707050,5110,5130,5150,5110,406
|
|
20240812,090000,4632210,5120,5090,5120,5090,910
|