690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,202700,113590590,5800,5800,5800,5800,711
|
|
20240808,202600,113590590,5800,5800,5800,5800,0
|
|
20240808,202500,113590590,5800,5800,5800,5800,0
|
|
20240808,202400,113590590,5800,5800,5800,5800,0
|
|
20240808,202300,113590590,5800,5800,5800,5800,0
|
|
20240808,202200,113590590,5800,5800,5800,5800,0
|
|
20240808,202100,113590590,5800,5800,5800,5800,0
|
|
20240808,202000,113590590,5800,5800,5800,5800,0
|
|
20240808,201900,113590590,5800,5800,5800,5800,0
|
|
20240808,201800,113590590,5800,5800,5800,5800,0
|
|
20240808,201700,113590590,5800,5800,5800,5800,0
|
|
20240808,201600,113590590,5800,5800,5800,5800,0
|
|
20240808,201500,113590590,5800,5800,5800,5800,0
|
|
20240808,201400,113590590,5800,5800,5800,5800,0
|
|
20240808,201300,113590590,5800,5800,5800,5800,0
|
|
20240808,201200,113590590,5800,5800,5800,5800,0
|
|
20240808,201100,113590590,5800,5800,5800,5800,0
|
|
20240808,201000,113590590,5800,5800,5800,5800,0
|
|
20240808,200900,113590590,5800,5800,5800,5800,0
|
|
20240808,200800,113590590,5800,5800,5800,5800,0
|
|
20240808,200700,113590590,5800,5800,5800,5800,0
|
|
20240808,200600,113590590,5800,5800,5800,5800,0
|
|
20240808,200500,113590590,5800,5800,5800,5800,0
|
|
20240808,200400,113590590,5800,5800,5800,5800,0
|
|
20240808,200300,113590590,5800,5800,5800,5800,0
|
|
20240808,200200,113590590,5800,5800,5800,5800,0
|
|
20240808,200100,113590590,5800,5800,5800,5800,0
|
|
20240808,200000,113590590,5800,5800,5800,5800,0
|
|
20240808,195900,113590590,5800,5800,5800,5800,0
|
|
20240808,195800,113590590,5800,5800,5800,5800,0
|
|
20240808,195700,113590590,5800,5800,5800,5800,711
|
|
20240808,195600,113590590,5800,5800,5800,5800,0
|
|
20240808,195500,113590590,5800,5800,5800,5800,0
|
|
20240808,195400,113590590,5800,5800,5800,5800,0
|
|
20240808,195300,113590590,5800,5800,5800,5800,0
|
|
20240808,195200,113590590,5800,5800,5800,5800,0
|
|
20240808,195100,113590590,5800,5800,5800,5800,0
|
|
20240808,195000,113590590,5800,5800,5800,5800,0
|
|
20240808,194900,113590590,5800,5800,5800,5800,0
|
|
20240808,194800,113590590,5800,5800,5800,5800,0
|
|
20240808,194700,113590590,5800,5800,5800,5800,0
|
|
20240808,194600,113590590,5800,5800,5800,5800,0
|
|
20240808,194500,113590590,5800,5800,5800,5800,0
|
|
20240808,194400,113590590,5800,5800,5800,5800,0
|
|
20240808,194300,113590590,5800,5800,5800,5800,0
|
|
20240808,194200,113590590,5800,5800,5800,5800,0
|
|
20240808,194100,113590590,5800,5800,5800,5800,0
|
|
20240808,194000,113590590,5800,5800,5800,5800,0
|
|
20240808,193900,113590590,5800,5800,5800,5800,0
|
|
20240808,193800,113590590,5800,5800,5800,5800,0
|
|
20240808,193700,113590590,5800,5800,5800,5800,0
|
|
20240808,193600,113590590,5800,5800,5800,5800,0
|
|
20240808,193500,113590590,5800,5800,5800,5800,0
|
|
20240808,193400,113590590,5800,5800,5800,5800,0
|
|
20240808,193300,113590590,5800,5800,5800,5800,0
|
|
20240808,193200,113590590,5800,5800,5800,5800,0
|
|
20240808,193100,113590590,5800,5800,5800,5800,0
|
|
20240808,193000,113590590,5800,5800,5800,5800,0
|
|
20240808,192900,113590590,5800,5800,5800,5800,0
|
|
20240808,192800,113590590,5800,5800,5800,5800,0
|
|
20240808,192700,113590590,5800,5800,5800,5800,711
|
|
20240808,192600,113590590,5800,5800,5800,5800,0
|
|
20240808,192500,113590590,5800,5800,5800,5800,0
|
|
20240808,192400,113590590,5800,5800,5800,5800,0
|
|
20240808,192300,113590590,5800,5800,5800,5800,0
|
|
20240808,192200,113590590,5800,5800,5800,5800,0
|
|
20240808,192100,113590590,5800,5800,5800,5800,0
|
|
20240808,192000,113590590,5800,5800,5800,5800,0
|
|
20240808,191900,113590590,5800,5800,5800,5800,0
|
|
20240808,191800,113590590,5800,5800,5800,5800,0
|
|
20240808,191700,113590590,5800,5800,5800,5800,0
|
|
20240808,191600,113590590,5800,5800,5800,5800,0
|
|
20240808,191500,113590590,5800,5800,5800,5800,0
|
|
20240808,191400,113590590,5800,5800,5800,5800,0
|
|
20240808,191300,113590590,5800,5800,5800,5800,0
|
|
20240808,191200,113590590,5800,5800,5800,5800,0
|
|
20240808,191100,113590590,5800,5800,5800,5800,0
|
|
20240808,191000,113590590,5800,5800,5800,5800,0
|
|
20240808,190900,113590590,5800,5800,5800,5800,0
|
|
20240808,190800,113590590,5800,5800,5800,5800,0
|
|
20240808,190700,113590590,5800,5800,5800,5800,0
|
|
20240808,190600,113590590,5800,5800,5800,5800,0
|
|
20240808,190500,113590590,5800,5800,5800,5800,0
|
|
20240808,190400,113590590,5800,5800,5800,5800,0
|
|
20240808,190300,113590590,5800,5800,5800,5800,0
|
|
20240808,190200,113590590,5800,5800,5800,5800,0
|
|
20240808,190100,113590590,5800,5800,5800,5800,0
|
|
20240808,190000,113590590,5800,5800,5800,5800,0
|
|
20240808,185900,113590590,5800,5800,5800,5800,0
|
|
20240808,185800,113590590,5800,5800,5800,5800,0
|
|
20240808,185700,113590590,5800,5800,5800,5800,711
|
|
20240808,185600,113590590,5800,5800,5800,5800,0
|
|
20240808,185500,113590590,5800,5800,5800,5800,0
|
|
20240808,185400,113590590,5800,5800,5800,5800,0
|
|
20240808,185300,113590590,5800,5800,5800,5800,0
|
|
20240808,185200,113590590,5800,5800,5800,5800,0
|
|
20240808,185100,113590590,5800,5800,5800,5800,0
|
|
20240808,185000,113590590,5800,5800,5800,5800,0
|
|
20240808,184900,113590590,5800,5800,5800,5800,0
|
|
20240808,184800,113590590,5800,5800,5800,5800,0
|
|
20240808,184700,113590590,5800,5800,5800,5800,0
|
|
20240808,184600,113590590,5800,5800,5800,5800,0
|
|
20240808,184500,113590590,5800,5800,5800,5800,0
|
|
20240808,184400,113590590,5800,5800,5800,5800,0
|
|
20240808,184300,113590590,5800,5800,5800,5800,0
|
|
20240808,184200,113590590,5800,5800,5800,5800,0
|
|
20240808,184100,113590590,5800,5800,5800,5800,0
|
|
20240808,184000,113590590,5800,5800,5800,5800,0
|
|
20240808,183900,113590590,5800,5800,5800,5800,0
|
|
20240808,183800,113590590,5800,5800,5800,5800,0
|
|
20240808,183700,113590590,5800,5800,5800,5800,0
|
|
20240808,183600,113590590,5800,5800,5800,5800,0
|
|
20240808,183500,113590590,5800,5800,5800,5800,0
|
|
20240808,183400,113590590,5800,5800,5800,5800,0
|
|
20240808,183300,113590590,5800,5800,5800,5800,0
|
|
20240808,183200,113590590,5800,5800,5800,5800,0
|
|
20240808,183100,113590590,5800,5800,5800,5800,0
|
|
20240808,183000,113590590,5800,5800,5800,5800,0
|
|
20240808,182900,113590590,5800,5800,5800,5800,0
|
|
20240808,182800,113590590,5800,5800,5800,5800,0
|
|
20240808,182700,113590590,5800,5800,5800,5800,711
|
|
20240808,182600,113590590,5800,5800,5800,5800,0
|
|
20240808,182500,113590590,5800,5800,5800,5800,0
|
|
20240808,182400,113590590,5800,5800,5800,5800,0
|
|
20240808,182300,113590590,5800,5800,5800,5800,0
|
|
20240808,182200,113590590,5800,5800,5800,5800,0
|
|
20240808,182100,113590590,5800,5800,5800,5800,0
|
|
20240808,182000,113590590,5800,5800,5800,5800,0
|
|
20240808,181900,113590590,5800,5800,5800,5800,0
|
|
20240808,181800,113590590,5800,5800,5800,5800,0
|
|
20240808,181700,113590590,5800,5800,5800,5800,0
|
|
20240808,181600,113590590,5800,5800,5800,5800,0
|
|
20240808,181500,113590590,5800,5800,5800,5800,0
|
|
20240808,181400,113590590,5800,5800,5800,5800,0
|
|
20240808,181300,113590590,5800,5800,5800,5800,0
|
|
20240808,181200,113590590,5800,5800,5800,5800,0
|
|
20240808,181100,113590590,5800,5800,5800,5800,0
|
|
20240808,181000,113590590,5800,5800,5800,5800,0
|
|
20240808,180900,113590590,5800,5800,5800,5800,0
|
|
20240808,180800,113590590,5800,5800,5800,5800,0
|
|
20240808,180700,113590590,5800,5800,5800,5800,0
|
|
20240808,180600,113590590,5800,5800,5800,5800,0
|
|
20240808,180500,113590590,5800,5800,5800,5800,0
|
|
20240808,180400,113590590,5800,5800,5800,5800,0
|
|
20240808,180300,113590590,5800,5800,5800,5800,0
|
|
20240808,180200,113590590,5800,5800,5800,5800,0
|
|
20240808,180100,113590590,5800,5800,5800,5800,0
|
|
20240808,180000,113590590,5800,5800,5800,5800,0
|
|
20240808,175900,113590590,5800,5800,5800,5800,0
|
|
20240808,175800,113590590,5800,5800,5800,5800,0
|
|
20240808,175700,113590590,5800,5800,5800,5800,711
|
|
20240808,175600,113590590,5800,5800,5800,5800,0
|
|
20240808,175500,113590590,5800,5800,5800,5800,0
|
|
20240808,175400,113590590,5800,5800,5800,5800,0
|
|
20240808,175300,113590590,5800,5800,5800,5800,0
|
|
20240808,175200,113590590,5800,5800,5800,5800,0
|
|
20240808,175100,113590590,5800,5800,5800,5800,0
|
|
20240808,175000,113590590,5800,5800,5800,5800,0
|
|
20240808,174900,113590590,5800,5800,5800,5800,0
|
|
20240808,174800,113590590,5800,5800,5800,5800,0
|
|
20240808,174700,113590590,5800,5800,5800,5800,0
|
|
20240808,174600,113590590,5800,5800,5800,5800,0
|
|
20240808,174500,113590590,5800,5800,5800,5800,0
|
|
20240808,174400,113590590,5800,5800,5800,5800,0
|
|
20240808,174300,113590590,5800,5800,5800,5800,0
|
|
20240808,174200,113590590,5800,5800,5800,5800,0
|
|
20240808,174100,113590590,5800,5800,5800,5800,0
|
|
20240808,174000,113590590,5800,5800,5800,5800,0
|
|
20240808,173900,113590590,5800,5800,5800,5800,0
|
|
20240808,173800,113590590,5800,5800,5800,5800,0
|
|
20240808,173700,113590590,5800,5800,5800,5800,0
|
|
20240808,173600,113590590,5800,5800,5800,5800,0
|
|
20240808,173500,113590590,5800,5800,5800,5800,0
|
|
20240808,173400,113590590,5800,5800,5800,5800,0
|
|
20240808,173300,113590590,5800,5800,5800,5800,0
|
|
20240808,173200,113590590,5800,5800,5800,5800,0
|
|
20240808,173100,113590590,5800,5800,5800,5800,0
|
|
20240808,173000,113590590,5800,5800,5800,5800,0
|
|
20240808,172900,113590590,5800,5800,5800,5800,0
|
|
20240808,172800,113590590,5800,5800,5800,5800,0
|
|
20240808,172700,113590590,5800,5800,5800,5800,711
|
|
20240808,172600,113590590,5800,5800,5800,5800,0
|
|
20240808,172500,113590590,5800,5800,5800,5800,0
|
|
20240808,172400,113590590,5800,5800,5800,5800,0
|
|
20240808,172300,113590590,5800,5800,5800,5800,0
|
|
20240808,172200,113590590,5800,5800,5800,5800,0
|
|
20240808,172100,113590590,5800,5800,5800,5800,0
|
|
20240808,172000,113590590,5800,5800,5800,5800,0
|
|
20240808,171900,113590590,5800,5800,5800,5800,0
|
|
20240808,171800,113590590,5800,5800,5800,5800,0
|
|
20240808,171700,113590590,5800,5800,5800,5800,0
|
|
20240808,171600,113590590,5800,5800,5800,5800,0
|
|
20240808,171500,113590590,5800,5800,5800,5800,0
|
|
20240808,171400,113590590,5800,5800,5800,5800,0
|
|
20240808,171300,113590590,5800,5800,5800,5800,0
|
|
20240808,171200,113590590,5800,5800,5800,5800,0
|
|
20240808,171100,113590590,5800,5800,5800,5800,0
|
|
20240808,171000,113590590,5800,5800,5800,5800,0
|
|
20240808,170900,113590590,5800,5800,5800,5800,0
|
|
20240808,170800,113590590,5800,5800,5800,5800,0
|
|
20240808,170700,113590590,5800,5800,5800,5800,0
|
|
20240808,170600,113590590,5800,5800,5800,5800,0
|
|
20240808,170500,113590590,5800,5800,5800,5800,0
|
|
20240808,170400,113590590,5800,5800,5800,5800,0
|
|
20240808,170300,113590590,5800,5800,5800,5800,0
|
|
20240808,170200,113590590,5800,5800,5800,5800,0
|
|
20240808,170100,113590590,5800,5800,5800,5800,0
|
|
20240808,170000,113590590,5800,5800,5800,5800,0
|
|
20240808,165900,113590590,5800,5800,5800,5800,0
|
|
20240808,165800,113590590,5800,5800,5800,5800,0
|
|
20240808,165700,113590590,5800,5800,5800,5800,711
|
|
20240808,165600,113590590,5800,5800,5800,5800,0
|
|
20240808,165500,113590590,5800,5800,5800,5800,0
|
|
20240808,165400,113590590,5800,5800,5800,5800,0
|
|
20240808,165300,113590590,5800,5800,5800,5800,0
|
|
20240808,165200,113590590,5800,5800,5800,5800,0
|
|
20240808,165100,113590590,5800,5800,5800,5800,0
|
|
20240808,165000,113590590,5800,5800,5800,5800,0
|
|
20240808,164900,113590590,5800,5800,5800,5800,0
|
|
20240808,164800,113590590,5800,5800,5800,5800,0
|
|
20240808,164700,113590590,5800,5800,5800,5800,0
|
|
20240808,164600,113590590,5800,5800,5800,5800,0
|
|
20240808,164500,113590590,5800,5800,5800,5800,0
|
|
20240808,164400,113590590,5800,5800,5800,5800,0
|
|
20240808,164300,113590590,5800,5800,5800,5800,0
|
|
20240808,164200,113590590,5800,5800,5800,5800,0
|
|
20240808,164100,113590590,5800,5800,5800,5800,0
|
|
20240808,164000,113590590,5800,5800,5800,5800,0
|
|
20240808,163900,113590590,5800,5800,5800,5800,0
|
|
20240808,163800,113590590,5800,5800,5800,5800,0
|
|
20240808,163700,113590590,5800,5800,5800,5800,0
|
|
20240808,163600,113590590,5800,5800,5800,5800,0
|
|
20240808,163500,113590590,5800,5800,5800,5800,0
|
|
20240808,163400,113590590,5800,5800,5800,5800,0
|
|
20240808,163300,113590590,5800,5800,5800,5800,0
|
|
20240808,163200,113590590,5800,5800,5800,5800,0
|
|
20240808,163100,113590590,5800,5800,5800,5800,0
|
|
20240808,163000,113590590,5800,5800,5800,5800,0
|
|
20240808,162900,113590590,5800,5800,5800,5800,0
|
|
20240808,162800,113590590,5800,5800,5800,5800,0
|
|
20240808,162700,113590590,5800,5800,5800,5800,711
|
|
20240808,162600,113590590,5800,5800,5800,5800,0
|
|
20240808,162500,113590590,5800,5800,5800,5800,0
|
|
20240808,162400,113590590,5800,5800,5800,5800,0
|
|
20240808,162300,113590590,5800,5800,5800,5800,0
|
|
20240808,162200,113590590,5800,5800,5800,5800,0
|
|
20240808,162100,113590590,5800,5800,5800,5800,0
|
|
20240808,162000,113590590,5800,5800,5800,5800,0
|
|
20240808,161900,113590590,5800,5800,5800,5800,0
|
|
20240808,161800,113590590,5800,5800,5800,5800,0
|
|
20240808,161700,113590590,5800,5800,5800,5800,0
|
|
20240808,161600,113590590,5800,5800,5800,5800,0
|
|
20240808,161500,113590590,5800,5800,5800,5800,0
|
|
20240808,161400,113590590,5800,5800,5800,5800,0
|
|
20240808,161300,113590590,5800,5800,5800,5800,0
|
|
20240808,161200,113590590,5800,5800,5800,5800,0
|
|
20240808,161100,113590590,5800,5800,5800,5800,0
|
|
20240808,161000,113590590,5800,5800,5800,5800,0
|
|
20240808,160900,113590590,5800,5800,5800,5800,0
|
|
20240808,160800,113590590,5800,5800,5800,5800,0
|
|
20240808,160700,113590590,5800,5800,5800,5800,0
|
|
20240808,160600,113590590,5800,5800,5800,5800,0
|
|
20240808,160500,113590590,5800,5800,5800,5800,0
|
|
20240808,160400,113590590,5800,5800,5800,5800,0
|
|
20240808,160300,113590590,5800,5800,5800,5800,0
|
|
20240808,160200,113590590,5800,5800,5800,5800,0
|
|
20240808,160100,113590590,5800,5800,5800,5800,0
|
|
20240808,160000,113590590,5800,5800,5800,5800,0
|
|
20240808,155900,113590590,5800,5800,5800,5800,0
|
|
20240808,155800,113590590,5800,5800,5800,5800,0
|
|
20240808,155700,113590590,5800,5800,5800,5800,711
|
|
20240808,155600,113590590,5800,5800,5800,5800,0
|
|
20240808,155500,113590590,5800,5800,5800,5800,0
|
|
20240808,155400,113590590,5800,5800,5800,5800,0
|
|
20240808,155300,113590590,5800,5800,5800,5800,0
|
|
20240808,155200,113590590,5800,5800,5800,5800,0
|
|
20240808,155100,113590590,5800,5800,5800,5800,0
|
|
20240808,155000,113590590,5800,5800,5800,5800,0
|
|
20240808,154900,113590590,5800,5800,5800,5800,0
|
|
20240808,154800,113590590,5800,5800,5800,5800,0
|
|
20240808,154700,113590590,5800,5800,5800,5800,0
|
|
20240808,154600,113590590,5800,5800,5800,5800,0
|
|
20240808,154500,113590590,5800,5800,5800,5800,0
|
|
20240808,154400,113590590,5800,5800,5800,5800,0
|
|
20240808,154300,113590590,5800,5800,5800,5800,0
|
|
20240808,154200,113590590,5800,5800,5800,5800,0
|
|
20240808,154100,113590590,5800,5800,5800,5800,0
|
|
20240808,154000,113590590,5800,5800,5800,5800,0
|
|
20240808,153900,113590590,5800,5800,5800,5800,0
|
|
20240808,153800,113590590,5800,5800,5800,5800,0
|
|
20240808,153700,113590590,5800,5800,5800,5800,0
|
|
20240808,153600,113590590,5800,5800,5800,5800,0
|
|
20240808,153500,113590590,5800,5800,5800,5800,0
|
|
20240808,153400,113590590,5800,5800,5800,5800,0
|
|
20240808,153300,113590590,5800,5800,5800,5800,0
|
|
20240808,153200,113590590,5800,5800,5800,5800,0
|
|
20240808,153100,113590590,5800,5800,5800,5800,0
|
|
20240808,153000,113590590,5800,5800,5800,5800,711
|
|
20240808,152900,109466790,5810,5810,5810,5810,0
|
|
20240808,152800,109466790,5810,5810,5810,5810,0
|
|
20240808,152700,109466790,5810,5810,5810,5810,0
|
|
20240808,152600,109466790,5810,5810,5810,5810,0
|
|
20240808,152500,109466790,5810,5810,5810,5810,0
|
|
20240808,152400,109466790,5810,5810,5810,5810,0
|
|
20240808,152300,109466790,5810,5810,5810,5810,0
|
|
20240808,152200,109466790,5810,5810,5810,5810,0
|
|
20240808,152100,109466790,5810,5810,5810,5810,0
|
|
20240808,152000,109466790,5810,5810,5810,5810,0
|
|
20240808,151900,109466790,5810,5810,5810,5810,156
|
|
20240808,151800,108560430,5810,5810,5810,5810,0
|
|
20240808,151700,108560430,5810,5810,5810,5810,21
|
|
20240808,151600,108438420,5810,5810,5810,5810,10
|
|
20240808,151500,108380320,5800,5800,5800,5800,0
|
|
20240808,151400,108380320,5800,5800,5800,5800,100
|
|
20240808,151300,107800320,5800,5800,5800,5800,0
|
|
20240808,151200,107800320,5800,5800,5800,5800,0
|
|
20240808,151100,107800320,5800,5810,5810,5800,106
|
|
20240808,151000,107184980,5820,5820,5820,5820,0
|
|
20240808,150900,107184980,5820,5820,5820,5820,72
|
|
20240808,150800,106765940,5810,5810,5810,5810,0
|
|
20240808,150700,106765940,5810,5810,5810,5810,0
|
|
20240808,150600,106765940,5810,5820,5820,5810,1418
|
|
20240808,150500,98514540,5820,5820,5820,5820,0
|
|
20240808,150400,98514540,5820,5820,5820,5820,5
|
|
20240808,150300,98485440,5820,5830,5830,5820,1598
|
|
20240808,150200,89173680,5840,5840,5840,5840,0
|
|
20240808,150100,89173680,5840,5840,5840,5840,0
|
|
20240808,150000,89173680,5840,5840,5840,5840,1
|
|
20240808,145900,89167840,5830,5830,5830,5830,12
|
|
20240808,145800,89097880,5830,5830,5830,5830,100
|
|
20240808,145700,88514880,5830,5830,5830,5830,1
|
|
20240808,145600,88509050,5830,5830,5830,5830,0
|
|
20240808,145500,88509050,5830,5830,5830,5830,23
|
|
20240808,145400,88374960,5830,5830,5830,5830,351
|
|
20240808,145300,86328630,5840,5840,5840,5840,0
|
|
20240808,145200,86328630,5840,5840,5840,5840,0
|
|
20240808,145100,86328630,5840,5840,5840,5840,0
|
|
20240808,145000,86328630,5840,5840,5840,5840,10
|
|
20240808,144900,86270230,5840,5840,5840,5840,0
|
|
20240808,144800,86270230,5840,5840,5840,5840,687
|
|
20240808,144700,82258150,5840,5840,5840,5840,0
|
|
20240808,144600,82258150,5840,5840,5840,5840,0
|
|
20240808,144500,82258150,5840,5840,5840,5840,0
|
|
20240808,144400,82258150,5840,5840,5840,5840,0
|
|
20240808,144300,82258150,5840,5850,5850,5840,250
|
|
20240808,144200,80797650,5850,5850,5850,5850,0
|
|
20240808,144100,80797650,5850,5850,5850,5850,0
|
|
20240808,144000,80797650,5850,5850,5850,5850,0
|
|
20240808,143900,80797650,5850,5850,5850,5850,0
|
|
20240808,143800,80797650,5850,5850,5850,5850,0
|
|
20240808,143700,80797650,5850,5850,5850,5850,366
|
|
20240808,143600,78656550,5850,5850,5850,5850,18
|
|
20240808,143500,78551250,5850,5850,5850,5850,88
|
|
20240808,143400,78036450,5850,5850,5850,5850,10
|
|
20240808,143300,77977950,5840,5840,5840,5840,0
|
|
20240808,143200,77977950,5840,5840,5840,5840,0
|
|
20240808,143100,77977950,5840,5840,5840,5840,0
|
|
20240808,143000,77977950,5840,5840,5840,5840,0
|
|
20240808,142900,77977950,5840,5840,5840,5840,0
|
|
20240808,142800,77977950,5840,5840,5840,5840,152
|
|
20240808,142700,77090270,5850,5850,5850,5850,0
|
|
20240808,142600,77090270,5850,5850,5850,5850,3
|
|
20240808,142500,77072720,5850,5850,5850,5850,0
|
|
20240808,142400,77072720,5850,5850,5850,5850,0
|
|
20240808,142300,77072720,5850,5850,5850,5850,0
|
|
20240808,142200,77072720,5850,5850,5850,5850,0
|
|
20240808,142100,77072720,5850,5850,5850,5850,280
|
|
20240808,142000,75434720,5850,5850,5850,5850,0
|
|
20240808,141900,75434720,5850,5850,5850,5850,0
|
|
20240808,141800,75434720,5850,5850,5850,5850,0
|
|
20240808,141700,75434720,5850,5850,5850,5850,0
|
|
20240808,141600,75434720,5850,5840,5850,5840,121
|
|
20240808,141500,74728070,5840,5840,5840,5840,0
|
|
20240808,141400,74728070,5840,5840,5840,5840,0
|
|
20240808,141300,74728070,5840,5840,5840,5840,0
|
|
20240808,141200,74728070,5840,5840,5840,5840,11
|
|
20240808,141100,74663830,5850,5850,5850,5850,1
|
|
20240808,141000,74657980,5850,5850,5850,5850,0
|
|
20240808,140900,74657980,5850,5850,5850,5850,0
|
|
20240808,140800,74657980,5850,5850,5850,5850,0
|
|
20240808,140700,74657980,5850,5850,5850,5850,0
|
|
20240808,140600,74657980,5850,5850,5850,5850,0
|
|
20240808,140500,74657980,5850,5850,5850,5850,0
|
|
20240808,140400,74657980,5850,5850,5850,5850,0
|
|
20240808,140300,74657980,5850,5850,5850,5850,0
|
|
20240808,140200,74657980,5850,5850,5850,5850,0
|
|
20240808,140100,74657980,5850,5850,5850,5850,1
|
|
20240808,140000,74652130,5850,5850,5850,5850,110
|
|
20240808,135900,74008630,5840,5840,5840,5840,0
|
|
20240808,135800,74008630,5840,5840,5840,5840,0
|
|
20240808,135700,74008630,5840,5840,5840,5840,0
|
|
20240808,135600,74008630,5840,5840,5840,5840,96
|
|
20240808,135500,73447990,5840,5840,5840,5840,0
|
|
20240808,135400,73447990,5840,5840,5840,5840,0
|
|
20240808,135300,73447990,5840,5840,5840,5840,0
|
|
20240808,135200,73447990,5840,5840,5840,5840,0
|
|
20240808,135100,73447990,5840,5840,5840,5840,0
|
|
20240808,135000,73447990,5840,5840,5840,5840,0
|
|
20240808,134900,73447990,5840,5840,5840,5840,113
|
|
20240808,134800,72788070,5870,5870,5870,5870,0
|
|
20240808,134700,72788070,5870,5870,5870,5870,0
|
|
20240808,134600,72788070,5870,5870,5870,5870,0
|
|
20240808,134500,72788070,5870,5870,5870,5870,1
|
|
20240808,134400,72782200,5830,5830,5830,5830,1
|
|
20240808,134300,72776370,5830,5830,5830,5830,0
|
|
20240808,134200,72776370,5830,5830,5830,5830,0
|
|
20240808,134100,72776370,5830,5850,5850,5830,611
|
|
20240808,134000,69204790,5870,5870,5870,5870,0
|
|
20240808,133900,69204790,5870,5870,5870,5870,0
|
|
20240808,133800,69204790,5870,5870,5870,5870,0
|
|
20240808,133700,69204790,5870,5870,5870,5870,2
|
|
20240808,133600,69193050,5870,5870,5870,5870,0
|
|
20240808,133500,69193050,5870,5870,5870,5870,0
|
|
20240808,133400,69193050,5870,5870,5870,5870,5
|
|
20240808,133300,69163700,5870,5870,5870,5870,0
|
|
20240808,133200,69163700,5870,5870,5870,5870,0
|
|
20240808,133100,69163700,5870,5870,5870,5870,1
|
|
20240808,133000,69157830,5840,5840,5840,5840,0
|
|
20240808,132900,69157830,5840,5840,5840,5840,0
|
|
20240808,132800,69157830,5840,5840,5840,5840,0
|
|
20240808,132700,69157830,5840,5840,5840,5840,0
|
|
20240808,132600,69157830,5840,5840,5840,5840,0
|
|
20240808,132500,69157830,5840,5840,5840,5840,0
|
|
20240808,132400,69157830,5840,5840,5840,5840,0
|
|
20240808,132300,69157830,5840,5840,5840,5840,0
|
|
20240808,132200,69157830,5840,5840,5840,5840,0
|
|
20240808,132100,69157830,5840,5840,5840,5840,0
|
|
20240808,132000,69157830,5840,5840,5840,5840,0
|
|
20240808,131900,69157830,5840,5840,5840,5840,0
|
|
20240808,131800,69157830,5840,5840,5840,5840,0
|
|
20240808,131700,69157830,5840,5840,5840,5840,0
|
|
20240808,131600,69157830,5840,5840,5840,5840,0
|
|
20240808,131500,69157830,5840,5840,5840,5840,0
|
|
20240808,131400,69157830,5840,5840,5840,5840,0
|
|
20240808,131300,69157830,5840,5840,5840,5840,0
|
|
20240808,131200,69157830,5840,5840,5840,5840,158
|
|
20240808,131100,68235110,5840,5840,5840,5840,0
|
|
20240808,131000,68235110,5840,5840,5840,5840,0
|
|
20240808,130900,68235110,5840,5840,5840,5840,0
|
|
20240808,130800,68235110,5840,5840,5840,5840,0
|
|
20240808,130700,68235110,5840,5840,5840,5840,0
|
|
20240808,130600,68235110,5840,5840,5840,5840,0
|
|
20240808,130500,68235110,5840,5850,5850,5840,416
|
|
20240808,130400,65802090,5850,5850,5850,5850,0
|
|
20240808,130300,65802090,5850,5850,5850,5850,0
|
|
20240808,130200,65802090,5850,5850,5850,5850,0
|
|
20240808,130100,65802090,5850,5850,5850,5850,0
|
|
20240808,130000,65802090,5850,5850,5850,5850,0
|
|
20240808,125900,65802090,5850,5850,5850,5850,0
|
|
20240808,125800,65802090,5850,5850,5850,5850,0
|
|
20240808,125700,65802090,5850,5850,5850,5850,0
|
|
20240808,125600,65802090,5850,5850,5850,5850,0
|
|
20240808,125500,65802090,5850,5850,5850,5850,0
|
|
20240808,125400,65802090,5850,5850,5850,5850,0
|
|
20240808,125300,65802090,5850,5850,5850,5850,23
|
|
20240808,125200,65667540,5870,5870,5870,5870,0
|
|
20240808,125100,65667540,5870,5850,5870,5850,256
|
|
20240808,125000,64169660,5850,5860,5860,5850,634
|
|
20240808,124900,60460750,5850,5850,5850,5850,0
|
|
20240808,124800,60460750,5850,5860,5860,5850,400
|
|
20240808,124700,58120720,5870,5870,5870,5870,0
|
|
20240808,124600,58120720,5870,5860,5870,5860,302
|
|
20240808,124500,56347990,5870,5870,5870,5870,0
|
|
20240808,124400,56347990,5870,5870,5870,5870,0
|
|
20240808,124300,56347990,5870,5870,5870,5870,0
|
|
20240808,124200,56347990,5870,5870,5870,5870,0
|
|
20240808,124100,56347990,5870,5870,5870,5870,0
|
|
20240808,124000,56347990,5870,5870,5870,5870,0
|
|
20240808,123900,56347990,5870,5870,5870,5870,0
|
|
20240808,123800,56347990,5870,5860,5870,5860,85
|
|
20240808,123700,55849790,5870,5870,5870,5870,0
|
|
20240808,123600,55849790,5870,5870,5870,5870,0
|
|
20240808,123500,55849790,5870,5870,5870,5870,0
|
|
20240808,123400,55849790,5870,5870,5870,5870,0
|
|
20240808,123300,55849790,5870,5870,5870,5870,0
|
|
20240808,123200,55849790,5870,5870,5870,5870,0
|
|
20240808,123100,55849790,5870,5870,5870,5870,0
|
|
20240808,123000,55849790,5870,5870,5870,5870,105
|
|
20240808,122900,55233440,5860,5860,5860,5860,0
|
|
20240808,122800,55233440,5860,5860,5860,5860,0
|
|
20240808,122700,55233440,5860,5860,5860,5860,141
|
|
20240808,122600,54407180,5860,5860,5860,5860,0
|
|
20240808,122500,54407180,5860,5850,5860,5850,149
|
|
20240808,122400,53534050,5840,5840,5840,5840,0
|
|
20240808,122300,53534050,5840,5840,5840,5840,0
|
|
20240808,122200,53534050,5840,5840,5840,5840,0
|
|
20240808,122100,53534050,5840,5840,5840,5840,0
|
|
20240808,122000,53534050,5840,5840,5840,5840,0
|
|
20240808,121900,53534050,5840,5840,5840,5840,0
|
|
20240808,121800,53534050,5840,5840,5840,5840,0
|
|
20240808,121700,53534050,5840,5840,5840,5840,0
|
|
20240808,121600,53534050,5840,5840,5840,5840,2
|
|
20240808,121500,53522370,5840,5840,5840,5840,0
|
|
20240808,121400,53522370,5840,5840,5840,5840,24
|
|
20240808,121300,53382210,5840,5840,5840,5840,0
|
|
20240808,121200,53382210,5840,5840,5840,5840,0
|
|
20240808,121100,53382210,5840,5840,5840,5840,0
|
|
20240808,121000,53382210,5840,5840,5840,5840,0
|
|
20240808,120900,53382210,5840,5840,5840,5840,0
|
|
20240808,120800,53382210,5840,5840,5840,5830,413
|
|
20240808,120700,50970520,5840,5840,5840,5840,0
|
|
20240808,120600,50970520,5840,5840,5840,5840,0
|
|
20240808,120500,50970520,5840,5840,5840,5840,0
|
|
20240808,120400,50970520,5840,5840,5840,5840,0
|
|
20240808,120300,50970520,5840,5840,5840,5840,0
|
|
20240808,120200,50970520,5840,5840,5840,5840,0
|
|
20240808,120100,50970520,5840,5830,5840,5830,5
|
|
20240808,120000,50941360,5860,5860,5860,5860,0
|
|
20240808,115900,50941360,5860,5860,5860,5860,0
|
|
20240808,115800,50941360,5860,5860,5860,5860,0
|
|
20240808,115700,50941360,5860,5860,5860,5860,0
|
|
20240808,115600,50941360,5860,5860,5860,5860,0
|
|
20240808,115500,50941360,5860,5860,5860,5860,0
|
|
20240808,115400,50941360,5860,5860,5860,5860,0
|
|
20240808,115300,50941360,5860,5860,5860,5860,0
|
|
20240808,115200,50941360,5860,5860,5860,5860,0
|
|
20240808,115100,50941360,5860,5860,5860,5860,0
|
|
20240808,115000,50941360,5860,5860,5860,5860,0
|
|
20240808,114900,50941360,5860,5860,5860,5860,0
|
|
20240808,114800,50941360,5860,5860,5860,5860,0
|
|
20240808,114700,50941360,5860,5860,5860,5860,0
|
|
20240808,114600,50941360,5860,5860,5860,5860,181
|
|
20240808,114500,49880700,5820,5820,5820,5820,0
|
|
20240808,114400,49880700,5820,5820,5820,5820,0
|
|
20240808,114300,49880700,5820,5820,5820,5820,0
|
|
20240808,114200,49880700,5820,5820,5820,5820,0
|
|
20240808,114100,49880700,5820,5820,5820,5820,0
|
|
20240808,114000,49880700,5820,5820,5820,5820,938
|
|
20240808,113900,44421540,5830,5830,5830,5830,4
|
|
20240808,113800,44398220,5830,5830,5830,5830,100
|
|
20240808,113700,43815220,5830,5830,5830,5830,100
|
|
20240808,113600,43232220,5840,5840,5840,5840,0
|
|
20240808,113500,43232220,5840,5840,5840,5840,0
|
|
20240808,113400,43232220,5840,5840,5840,5840,0
|
|
20240808,113300,43232220,5840,5840,5840,5840,0
|
|
20240808,113200,43232220,5840,5840,5840,5840,0
|
|
20240808,113100,43232220,5840,5840,5840,5840,0
|
|
20240808,113000,43232220,5840,5840,5840,5840,0
|
|
20240808,112900,43232220,5840,5840,5840,5840,0
|
|
20240808,112800,43232220,5840,5840,5840,5840,568
|
|
20240808,112700,39915100,5840,5840,5840,5840,0
|
|
20240808,112600,39915100,5840,5840,5840,5840,0
|
|
20240808,112500,39915100,5840,5840,5840,5840,0
|
|
20240808,112400,39915100,5840,5840,5840,5840,0
|
|
20240808,112300,39915100,5840,5840,5840,5840,0
|
|
20240808,112200,39915100,5840,5840,5840,5840,0
|
|
20240808,112100,39915100,5840,5840,5840,5840,0
|
|
20240808,112000,39915100,5840,5840,5840,5840,0
|
|
20240808,111900,39915100,5840,5840,5840,5840,0
|
|
20240808,111800,39915100,5840,5840,5840,5840,2
|
|
20240808,111700,39903420,5840,5840,5840,5840,2
|
|
20240808,111600,39891740,5860,5860,5860,5860,0
|
|
20240808,111500,39891740,5860,5860,5860,5860,0
|
|
20240808,111400,39891740,5860,5860,5860,5860,0
|
|
20240808,111300,39891740,5860,5860,5860,5860,1
|
|
20240808,111200,39885880,5830,5830,5830,5830,0
|
|
20240808,111100,39885880,5830,5830,5830,5830,0
|
|
20240808,111000,39885880,5830,5830,5830,5830,0
|
|
20240808,110900,39885880,5830,5830,5830,5830,0
|
|
20240808,110800,39885880,5830,5830,5830,5830,0
|
|
20240808,110700,39885880,5830,5830,5830,5830,0
|
|
20240808,110600,39885880,5830,5830,5830,5830,27
|
|
20240808,110500,39728470,5820,5820,5820,5820,0
|
|
20240808,110400,39728470,5820,5820,5820,5820,0
|
|
20240808,110300,39728470,5820,5820,5820,5820,0
|
|
20240808,110200,39728470,5820,5820,5820,5820,0
|
|
20240808,110100,39728470,5820,5820,5820,5820,0
|
|
20240808,110000,39728470,5820,5820,5820,5820,0
|
|
20240808,105900,39728470,5820,5820,5820,5820,59
|
|
20240808,105800,39385090,5820,5820,5820,5820,0
|
|
20240808,105700,39385090,5820,5820,5820,5820,0
|
|
20240808,105600,39385090,5820,5820,5820,5820,0
|
|
20240808,105500,39385090,5820,5820,5820,5820,1
|
|
20240808,105400,39379270,5830,5830,5830,5830,0
|
|
20240808,105300,39379270,5830,5830,5830,5830,0
|
|
20240808,105200,39379270,5830,5830,5830,5830,0
|
|
20240808,105100,39379270,5830,5830,5830,5830,0
|
|
20240808,105000,39379270,5830,5830,5830,5830,2
|
|
20240808,104900,39367610,5830,5830,5830,5830,10
|
|
20240808,104800,39309310,5830,5830,5830,5830,0
|
|
20240808,104700,39309310,5830,5830,5830,5830,0
|
|
20240808,104600,39309310,5830,5830,5830,5830,103
|
|
20240808,104500,38708820,5830,5830,5830,5830,0
|
|
20240808,104400,38708820,5830,5830,5830,5830,0
|
|
20240808,104300,38708820,5830,5830,5830,5830,0
|
|
20240808,104200,38708820,5830,5830,5830,5830,0
|
|
20240808,104100,38708820,5830,5830,5830,5830,0
|
|
20240808,104000,38708820,5830,5830,5830,5830,0
|
|
20240808,103900,38708820,5830,5830,5830,5830,0
|
|
20240808,103800,38708820,5830,5830,5830,5830,10
|
|
20240808,103700,38650520,5850,5850,5850,5850,0
|
|
20240808,103600,38650520,5850,5850,5850,5850,0
|
|
20240808,103500,38650520,5850,5850,5850,5850,0
|
|
20240808,103400,38650520,5850,5850,5850,5850,0
|
|
20240808,103300,38650520,5850,5850,5850,5850,0
|
|
20240808,103200,38650520,5850,5850,5850,5850,0
|
|
20240808,103100,38650520,5850,5850,5850,5850,0
|
|
20240808,103000,38650520,5850,5850,5850,5850,15
|
|
20240808,102900,38562770,5860,5860,5860,5860,0
|
|
20240808,102800,38562770,5860,5860,5860,5860,0
|
|
20240808,102700,38562770,5860,5860,5860,5860,0
|
|
20240808,102600,38562770,5860,5860,5860,5860,0
|
|
20240808,102500,38562770,5860,5860,5860,5860,80
|
|
20240808,102400,38093970,5860,5860,5860,5860,0
|
|
20240808,102300,38093970,5860,5860,5860,5860,1
|
|
20240808,102200,38088110,5830,5830,5830,5830,0
|
|
20240808,102100,38088110,5830,5830,5830,5830,20
|
|
20240808,102000,37971510,5860,5860,5860,5860,5
|
|
20240808,101900,37942210,5860,5860,5860,5860,212
|
|
20240808,101800,36699890,5830,5830,5830,5830,0
|
|
20240808,101700,36699890,5830,5830,5830,5830,0
|
|
20240808,101600,36699890,5830,5830,5830,5830,0
|
|
20240808,101500,36699890,5830,5850,5850,5830,271
|
|
20240808,101400,35119740,5850,5850,5850,5850,0
|
|
20240808,101300,35119740,5850,5830,5850,5830,171
|
|
20240808,101200,34120450,5820,5820,5820,5820,60
|
|
20240808,101100,33771250,5860,5860,5860,5860,0
|
|
20240808,101000,33771250,5860,5860,5860,5860,0
|
|
20240808,100900,33771250,5860,5860,5860,5860,0
|
|
20240808,100800,33771250,5860,5860,5860,5860,5
|
|
20240808,100700,33741950,5850,5850,5850,5850,20
|
|
20240808,100600,33624950,5820,5820,5820,5820,0
|
|
20240808,100500,33624950,5820,5820,5820,5820,2
|
|
20240808,100400,33613310,5860,5860,5860,5860,0
|
|
20240808,100300,33613310,5860,5860,5860,5860,1
|
|
20240808,100200,33607450,5870,5870,5870,5870,0
|
|
20240808,100100,33607450,5870,5870,5870,5870,0
|
|
20240808,100000,33607450,5870,5870,5870,5870,0
|
|
20240808,095900,33607450,5870,5870,5870,5870,0
|
|
20240808,095800,33607450,5870,5870,5870,5870,102
|
|
20240808,095700,33008710,5880,5840,5880,5840,110
|
|
20240808,095600,32366270,5840,5840,5840,5840,1
|
|
20240808,095500,32360430,5840,5840,5840,5840,1
|
|
20240808,095400,32354590,5800,5800,5800,5800,100
|
|
20240808,095300,31774590,5800,5800,5800,5800,0
|
|
20240808,095200,31774590,5800,5800,5800,5800,100
|
|
20240808,095100,31194590,5800,5800,5800,5800,358
|
|
20240808,095000,29118190,5840,5840,5840,5840,0
|
|
20240808,094900,29118190,5840,5800,5840,5770,499
|
|
20240808,094800,26230130,5790,5790,5830,5790,150
|
|
20240808,094700,25360270,5800,5800,5800,5800,0
|
|
20240808,094600,25360270,5800,5800,5800,5800,0
|
|
20240808,094500,25360270,5800,5800,5800,5800,20
|
|
20240808,094400,25244270,5800,5800,5800,5800,100
|
|
20240808,094300,24664270,5800,5800,5800,5800,0
|
|
20240808,094200,24664270,5800,5800,5800,5800,413
|
|
20240808,094100,22268870,5840,5830,5840,5810,713
|
|
20240808,094000,18118490,5840,5840,5840,5840,0
|
|
20240808,093900,18118490,5840,5840,5840,5840,0
|
|
20240808,093800,18118490,5840,5840,5840,5840,0
|
|
20240808,093700,18118490,5840,5840,5840,5840,0
|
|
20240808,093600,18118490,5840,5840,5840,5840,0
|
|
20240808,093500,18118490,5840,5840,5840,5840,10
|
|
20240808,093400,18060090,5830,5830,5830,5830,0
|
|
20240808,093300,18060090,5830,5830,5830,5830,0
|
|
20240808,093200,18060090,5830,5830,5830,5830,0
|
|
20240808,093100,18060090,5830,5830,5830,5830,0
|
|
20240808,093000,18060090,5830,5830,5830,5830,100
|
|
20240808,092900,17477090,5820,5820,5820,5820,0
|
|
20240808,092800,17477090,5820,5820,5820,5820,0
|
|
20240808,092700,17477090,5820,5820,5820,5820,0
|
|
20240808,092600,17477090,5820,5820,5820,5820,0
|
|
20240808,092500,17477090,5820,5820,5820,5820,0
|
|
20240808,092400,17477090,5820,5820,5820,5820,0
|
|
20240808,092300,17477090,5820,5820,5820,5820,0
|
|
20240808,092200,17477090,5820,5820,5820,5820,0
|
|
20240808,092100,17477090,5820,5830,5830,5820,7
|
|
20240808,092000,17436300,5820,5820,5820,5820,0
|
|
20240808,091900,17436300,5820,5820,5820,5820,0
|
|
20240808,091800,17436300,5820,5820,5820,5820,0
|
|
20240808,091700,17436300,5820,5820,5820,5820,0
|
|
20240808,091600,17436300,5820,5820,5820,5820,0
|
|
20240808,091500,17436300,5820,5820,5820,5820,1
|
|
20240808,091400,17430480,5820,5830,5830,5820,902
|
|
20240808,091300,12175320,5830,5830,5830,5830,0
|
|
20240808,091200,12175320,5830,5830,5830,5830,1
|
|
20240808,091100,12169490,5860,5860,5860,5860,0
|
|
20240808,091000,12169490,5860,5860,5860,5860,502
|
|
20240808,090900,9227770,5860,5860,5860,5860,0
|
|
20240808,090800,9227770,5860,5860,5860,5860,0
|
|
20240808,090700,9227770,5860,5860,5860,5860,34
|
|
20240808,090600,9028530,5810,5810,5810,5810,0
|
|
20240808,090500,9028530,5810,5810,5810,5810,1
|
|
20240808,090400,9022720,5850,5850,5850,5850,10
|
|
20240808,090300,8964220,5860,5860,5860,5860,34
|
|
20240808,090200,8764980,5820,5820,5820,5820,368
|
|
20240808,090100,6623220,5820,5820,5820,5820,392
|
|
20240808,090000,4341780,5740,5820,5820,5710,750
|