689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,202600,275036230,5930,5930,5930,5930,1434
|
|
20240809,202500,275036230,5930,5930,5930,5930,0
|
|
20240809,202400,275036230,5930,5930,5930,5930,0
|
|
20240809,202300,275036230,5930,5930,5930,5930,0
|
|
20240809,202200,275036230,5930,5930,5930,5930,0
|
|
20240809,202100,275036230,5930,5930,5930,5930,0
|
|
20240809,202000,275036230,5930,5930,5930,5930,0
|
|
20240809,201900,275036230,5930,5930,5930,5930,0
|
|
20240809,201800,275036230,5930,5930,5930,5930,0
|
|
20240809,201700,275036230,5930,5930,5930,5930,0
|
|
20240809,201600,275036230,5930,5930,5930,5930,0
|
|
20240809,201500,275036230,5930,5930,5930,5930,0
|
|
20240809,201400,275036230,5930,5930,5930,5930,0
|
|
20240809,201300,275036230,5930,5930,5930,5930,0
|
|
20240809,201200,275036230,5930,5930,5930,5930,0
|
|
20240809,201100,275036230,5930,5930,5930,5930,0
|
|
20240809,201000,275036230,5930,5930,5930,5930,0
|
|
20240809,200900,275036230,5930,5930,5930,5930,0
|
|
20240809,200800,275036230,5930,5930,5930,5930,0
|
|
20240809,200700,275036230,5930,5930,5930,5930,0
|
|
20240809,200600,275036230,5930,5930,5930,5930,0
|
|
20240809,200500,275036230,5930,5930,5930,5930,0
|
|
20240809,200400,275036230,5930,5930,5930,5930,0
|
|
20240809,200300,275036230,5930,5930,5930,5930,0
|
|
20240809,200200,275036230,5930,5930,5930,5930,0
|
|
20240809,200100,275036230,5930,5930,5930,5930,0
|
|
20240809,200000,275036230,5930,5930,5930,5930,0
|
|
20240809,195900,275036230,5930,5930,5930,5930,0
|
|
20240809,195800,275036230,5930,5930,5930,5930,0
|
|
20240809,195700,275036230,5930,5930,5930,5930,0
|
|
20240809,195600,275036230,5930,5930,5930,5930,1434
|
|
20240809,195500,275036230,5930,5930,5930,5930,0
|
|
20240809,195400,275036230,5930,5930,5930,5930,0
|
|
20240809,195300,275036230,5930,5930,5930,5930,0
|
|
20240809,195200,275036230,5930,5930,5930,5930,0
|
|
20240809,195100,275036230,5930,5930,5930,5930,0
|
|
20240809,195000,275036230,5930,5930,5930,5930,0
|
|
20240809,194900,275036230,5930,5930,5930,5930,0
|
|
20240809,194800,275036230,5930,5930,5930,5930,0
|
|
20240809,194700,275036230,5930,5930,5930,5930,0
|
|
20240809,194600,275036230,5930,5930,5930,5930,0
|
|
20240809,194500,275036230,5930,5930,5930,5930,0
|
|
20240809,194400,275036230,5930,5930,5930,5930,0
|
|
20240809,194300,275036230,5930,5930,5930,5930,0
|
|
20240809,194200,275036230,5930,5930,5930,5930,0
|
|
20240809,194100,275036230,5930,5930,5930,5930,0
|
|
20240809,194000,275036230,5930,5930,5930,5930,0
|
|
20240809,193900,275036230,5930,5930,5930,5930,0
|
|
20240809,193800,275036230,5930,5930,5930,5930,0
|
|
20240809,193700,275036230,5930,5930,5930,5930,0
|
|
20240809,193600,275036230,5930,5930,5930,5930,0
|
|
20240809,193500,275036230,5930,5930,5930,5930,0
|
|
20240809,193400,275036230,5930,5930,5930,5930,0
|
|
20240809,193300,275036230,5930,5930,5930,5930,0
|
|
20240809,193200,275036230,5930,5930,5930,5930,0
|
|
20240809,193100,275036230,5930,5930,5930,5930,0
|
|
20240809,193000,275036230,5930,5930,5930,5930,0
|
|
20240809,192900,275036230,5930,5930,5930,5930,0
|
|
20240809,192800,275036230,5930,5930,5930,5930,0
|
|
20240809,192700,275036230,5930,5930,5930,5930,0
|
|
20240809,192600,275036230,5930,5930,5930,5930,1434
|
|
20240809,192500,275036230,5930,5930,5930,5930,0
|
|
20240809,192400,275036230,5930,5930,5930,5930,0
|
|
20240809,192300,275036230,5930,5930,5930,5930,0
|
|
20240809,192200,275036230,5930,5930,5930,5930,0
|
|
20240809,192100,275036230,5930,5930,5930,5930,0
|
|
20240809,192000,275036230,5930,5930,5930,5930,0
|
|
20240809,191900,275036230,5930,5930,5930,5930,0
|
|
20240809,191800,275036230,5930,5930,5930,5930,0
|
|
20240809,191700,275036230,5930,5930,5930,5930,0
|
|
20240809,191600,275036230,5930,5930,5930,5930,0
|
|
20240809,191500,275036230,5930,5930,5930,5930,0
|
|
20240809,191400,275036230,5930,5930,5930,5930,0
|
|
20240809,191300,275036230,5930,5930,5930,5930,0
|
|
20240809,191200,275036230,5930,5930,5930,5930,0
|
|
20240809,191100,275036230,5930,5930,5930,5930,0
|
|
20240809,191000,275036230,5930,5930,5930,5930,0
|
|
20240809,190900,275036230,5930,5930,5930,5930,0
|
|
20240809,190800,275036230,5930,5930,5930,5930,0
|
|
20240809,190700,275036230,5930,5930,5930,5930,0
|
|
20240809,190600,275036230,5930,5930,5930,5930,0
|
|
20240809,190500,275036230,5930,5930,5930,5930,0
|
|
20240809,190400,275036230,5930,5930,5930,5930,0
|
|
20240809,190300,275036230,5930,5930,5930,5930,0
|
|
20240809,190200,275036230,5930,5930,5930,5930,0
|
|
20240809,190100,275036230,5930,5930,5930,5930,0
|
|
20240809,190000,275036230,5930,5930,5930,5930,0
|
|
20240809,185900,275036230,5930,5930,5930,5930,0
|
|
20240809,185800,275036230,5930,5930,5930,5930,0
|
|
20240809,185700,275036230,5930,5930,5930,5930,0
|
|
20240809,185600,275036230,5930,5930,5930,5930,1434
|
|
20240809,185500,275036230,5930,5930,5930,5930,0
|
|
20240809,185400,275036230,5930,5930,5930,5930,0
|
|
20240809,185300,275036230,5930,5930,5930,5930,0
|
|
20240809,185200,275036230,5930,5930,5930,5930,0
|
|
20240809,185100,275036230,5930,5930,5930,5930,0
|
|
20240809,185000,275036230,5930,5930,5930,5930,0
|
|
20240809,184900,275036230,5930,5930,5930,5930,0
|
|
20240809,184800,275036230,5930,5930,5930,5930,0
|
|
20240809,184700,275036230,5930,5930,5930,5930,0
|
|
20240809,184600,275036230,5930,5930,5930,5930,0
|
|
20240809,184500,275036230,5930,5930,5930,5930,0
|
|
20240809,184400,275036230,5930,5930,5930,5930,0
|
|
20240809,184300,275036230,5930,5930,5930,5930,0
|
|
20240809,184200,275036230,5930,5930,5930,5930,0
|
|
20240809,184100,275036230,5930,5930,5930,5930,0
|
|
20240809,184000,275036230,5930,5930,5930,5930,0
|
|
20240809,183900,275036230,5930,5930,5930,5930,0
|
|
20240809,183800,275036230,5930,5930,5930,5930,0
|
|
20240809,183700,275036230,5930,5930,5930,5930,0
|
|
20240809,183600,275036230,5930,5930,5930,5930,0
|
|
20240809,183500,275036230,5930,5930,5930,5930,0
|
|
20240809,183400,275036230,5930,5930,5930,5930,0
|
|
20240809,183300,275036230,5930,5930,5930,5930,0
|
|
20240809,183200,275036230,5930,5930,5930,5930,0
|
|
20240809,183100,275036230,5930,5930,5930,5930,0
|
|
20240809,183000,275036230,5930,5930,5930,5930,0
|
|
20240809,182900,275036230,5930,5930,5930,5930,0
|
|
20240809,182800,275036230,5930,5930,5930,5930,0
|
|
20240809,182700,275036230,5930,5930,5930,5930,0
|
|
20240809,182600,275036230,5930,5930,5930,5930,1434
|
|
20240809,182500,275036230,5930,5930,5930,5930,0
|
|
20240809,182400,275036230,5930,5930,5930,5930,0
|
|
20240809,182300,275036230,5930,5930,5930,5930,0
|
|
20240809,182200,275036230,5930,5930,5930,5930,0
|
|
20240809,182100,275036230,5930,5930,5930,5930,0
|
|
20240809,182000,275036230,5930,5930,5930,5930,0
|
|
20240809,181900,275036230,5930,5930,5930,5930,0
|
|
20240809,181800,275036230,5930,5930,5930,5930,0
|
|
20240809,181700,275036230,5930,5930,5930,5930,0
|
|
20240809,181600,275036230,5930,5930,5930,5930,0
|
|
20240809,181500,275036230,5930,5930,5930,5930,0
|
|
20240809,181400,275036230,5930,5930,5930,5930,0
|
|
20240809,181300,275036230,5930,5930,5930,5930,0
|
|
20240809,181200,275036230,5930,5930,5930,5930,0
|
|
20240809,181100,275036230,5930,5930,5930,5930,0
|
|
20240809,181000,275036230,5930,5930,5930,5930,0
|
|
20240809,180900,275036230,5930,5930,5930,5930,0
|
|
20240809,180800,275036230,5930,5930,5930,5930,0
|
|
20240809,180700,275036230,5930,5930,5930,5930,0
|
|
20240809,180600,275036230,5930,5930,5930,5930,0
|
|
20240809,180500,275036230,5930,5930,5930,5930,0
|
|
20240809,180400,275036230,5930,5930,5930,5930,0
|
|
20240809,180300,275036230,5930,5930,5930,5930,0
|
|
20240809,180200,275036230,5930,5930,5930,5930,0
|
|
20240809,180100,275036230,5930,5930,5930,5930,0
|
|
20240809,180000,275036230,5930,5930,5930,5930,0
|
|
20240809,175900,275036230,5930,5930,5930,5930,0
|
|
20240809,175800,275036230,5930,5930,5930,5930,0
|
|
20240809,175700,275036230,5930,5930,5930,5930,0
|
|
20240809,175600,275036230,5930,5930,5930,5930,1434
|
|
20240809,175500,275036230,5930,5930,5930,5930,0
|
|
20240809,175400,275036230,5930,5930,5930,5930,0
|
|
20240809,175300,275036230,5930,5930,5930,5930,0
|
|
20240809,175200,275036230,5930,5930,5930,5930,0
|
|
20240809,175100,275036230,5930,5930,5930,5930,0
|
|
20240809,175000,275036230,5930,5930,5930,5930,0
|
|
20240809,174900,275036230,5930,5930,5930,5930,0
|
|
20240809,174800,275036230,5930,5930,5930,5930,0
|
|
20240809,174700,275036230,5930,5930,5930,5930,0
|
|
20240809,174600,275036230,5930,5930,5930,5930,0
|
|
20240809,174500,275036230,5930,5930,5930,5930,0
|
|
20240809,174400,275036230,5930,5930,5930,5930,0
|
|
20240809,174300,275036230,5930,5930,5930,5930,0
|
|
20240809,174200,275036230,5930,5930,5930,5930,0
|
|
20240809,174100,275036230,5930,5930,5930,5930,0
|
|
20240809,174000,275036230,5930,5930,5930,5930,0
|
|
20240809,173900,275036230,5930,5930,5930,5930,0
|
|
20240809,173800,275036230,5930,5930,5930,5930,0
|
|
20240809,173700,275036230,5930,5930,5930,5930,0
|
|
20240809,173600,275036230,5930,5930,5930,5930,0
|
|
20240809,173500,275036230,5930,5930,5930,5930,0
|
|
20240809,173400,275036230,5930,5930,5930,5930,0
|
|
20240809,173300,275036230,5930,5930,5930,5930,0
|
|
20240809,173200,275036230,5930,5930,5930,5930,0
|
|
20240809,173100,275036230,5930,5930,5930,5930,0
|
|
20240809,173000,275036230,5930,5930,5930,5930,0
|
|
20240809,172900,275036230,5930,5930,5930,5930,0
|
|
20240809,172800,275036230,5930,5930,5930,5930,0
|
|
20240809,172700,275036230,5930,5930,5930,5930,0
|
|
20240809,172600,275036230,5930,5930,5930,5930,1434
|
|
20240809,172500,275036230,5930,5930,5930,5930,0
|
|
20240809,172400,275036230,5930,5930,5930,5930,0
|
|
20240809,172300,275036230,5930,5930,5930,5930,0
|
|
20240809,172200,275036230,5930,5930,5930,5930,0
|
|
20240809,172100,275036230,5930,5930,5930,5930,0
|
|
20240809,172000,275036230,5930,5930,5930,5930,0
|
|
20240809,171900,275036230,5930,5930,5930,5930,0
|
|
20240809,171800,275036230,5930,5930,5930,5930,0
|
|
20240809,171700,275036230,5930,5930,5930,5930,0
|
|
20240809,171600,275036230,5930,5930,5930,5930,0
|
|
20240809,171500,275036230,5930,5930,5930,5930,0
|
|
20240809,171400,275036230,5930,5930,5930,5930,0
|
|
20240809,171300,275036230,5930,5930,5930,5930,0
|
|
20240809,171200,275036230,5930,5930,5930,5930,0
|
|
20240809,171100,275036230,5930,5930,5930,5930,0
|
|
20240809,171000,275036230,5930,5930,5930,5930,0
|
|
20240809,170900,275036230,5930,5930,5930,5930,0
|
|
20240809,170800,275036230,5930,5930,5930,5930,0
|
|
20240809,170700,275036230,5930,5930,5930,5930,0
|
|
20240809,170600,275036230,5930,5930,5930,5930,0
|
|
20240809,170500,275036230,5930,5930,5930,5930,0
|
|
20240809,170400,275036230,5930,5930,5930,5930,0
|
|
20240809,170300,275036230,5930,5930,5930,5930,0
|
|
20240809,170200,275036230,5930,5930,5930,5930,0
|
|
20240809,170100,275036230,5930,5930,5930,5930,0
|
|
20240809,170000,275036230,5930,5930,5930,5930,0
|
|
20240809,165900,275036230,5930,5930,5930,5930,0
|
|
20240809,165800,275036230,5930,5930,5930,5930,0
|
|
20240809,165700,275036230,5930,5930,5930,5930,0
|
|
20240809,165600,275036230,5930,5930,5930,5930,1434
|
|
20240809,165500,275036230,5930,5930,5930,5930,0
|
|
20240809,165400,275036230,5930,5930,5930,5930,0
|
|
20240809,165300,275036230,5930,5930,5930,5930,0
|
|
20240809,165200,275036230,5930,5930,5930,5930,0
|
|
20240809,165100,275036230,5930,5930,5930,5930,0
|
|
20240809,165000,275036230,5930,5930,5930,5930,0
|
|
20240809,164900,275036230,5930,5930,5930,5930,0
|
|
20240809,164800,275036230,5930,5930,5930,5930,0
|
|
20240809,164700,275036230,5930,5930,5930,5930,0
|
|
20240809,164600,275036230,5930,5930,5930,5930,0
|
|
20240809,164500,275036230,5930,5930,5930,5930,0
|
|
20240809,164400,275036230,5930,5930,5930,5930,0
|
|
20240809,164300,275036230,5930,5930,5930,5930,0
|
|
20240809,164200,275036230,5930,5930,5930,5930,0
|
|
20240809,164100,275036230,5930,5930,5930,5930,0
|
|
20240809,164000,275036230,5930,5930,5930,5930,0
|
|
20240809,163900,275036230,5930,5930,5930,5930,0
|
|
20240809,163800,275036230,5930,5930,5930,5930,0
|
|
20240809,163700,275036230,5930,5930,5930,5930,0
|
|
20240809,163600,275036230,5930,5930,5930,5930,0
|
|
20240809,163500,275036230,5930,5930,5930,5930,0
|
|
20240809,163400,275036230,5930,5930,5930,5930,0
|
|
20240809,163300,275036230,5930,5930,5930,5930,0
|
|
20240809,163200,275036230,5930,5930,5930,5930,0
|
|
20240809,163100,275036230,5930,5930,5930,5930,0
|
|
20240809,163000,275036230,5930,5930,5930,5930,0
|
|
20240809,162900,275036230,5930,5930,5930,5930,0
|
|
20240809,162800,275036230,5930,5930,5930,5930,0
|
|
20240809,162700,275036230,5930,5930,5930,5930,0
|
|
20240809,162600,275036230,5930,5930,5930,5930,1434
|
|
20240809,162500,275036230,5930,5930,5930,5930,0
|
|
20240809,162400,275036230,5930,5930,5930,5930,0
|
|
20240809,162300,275036230,5930,5930,5930,5930,0
|
|
20240809,162200,275036230,5930,5930,5930,5930,0
|
|
20240809,162100,275036230,5930,5930,5930,5930,0
|
|
20240809,162000,275036230,5930,5930,5930,5930,0
|
|
20240809,161900,275036230,5930,5930,5930,5930,0
|
|
20240809,161800,275036230,5930,5930,5930,5930,0
|
|
20240809,161700,275036230,5930,5930,5930,5930,0
|
|
20240809,161600,275036230,5930,5930,5930,5930,0
|
|
20240809,161500,275036230,5930,5930,5930,5930,0
|
|
20240809,161400,275036230,5930,5930,5930,5930,0
|
|
20240809,161300,275036230,5930,5930,5930,5930,0
|
|
20240809,161200,275036230,5930,5930,5930,5930,0
|
|
20240809,161100,275036230,5930,5930,5930,5930,0
|
|
20240809,161000,275036230,5930,5930,5930,5930,0
|
|
20240809,160900,275036230,5930,5930,5930,5930,0
|
|
20240809,160800,275036230,5930,5930,5930,5930,0
|
|
20240809,160700,275036230,5930,5930,5930,5930,0
|
|
20240809,160600,275036230,5930,5930,5930,5930,0
|
|
20240809,160500,275036230,5930,5930,5930,5930,0
|
|
20240809,160400,275036230,5930,5930,5930,5930,0
|
|
20240809,160300,275036230,5930,5930,5930,5930,0
|
|
20240809,160200,275036230,5930,5930,5930,5930,0
|
|
20240809,160100,275036230,5930,5930,5930,5930,0
|
|
20240809,160000,275036230,5930,5930,5930,5930,0
|
|
20240809,155900,275036230,5930,5930,5930,5930,0
|
|
20240809,155800,275036230,5930,5930,5930,5930,0
|
|
20240809,155700,275036230,5930,5930,5930,5930,0
|
|
20240809,155600,275036230,5930,5930,5930,5930,1434
|
|
20240809,155500,275036230,5930,5930,5930,5930,0
|
|
20240809,155400,275036230,5930,5930,5930,5930,0
|
|
20240809,155300,275036230,5930,5930,5930,5930,0
|
|
20240809,155200,275036230,5930,5930,5930,5930,0
|
|
20240809,155100,275036230,5930,5930,5930,5930,0
|
|
20240809,155000,275036230,5930,5930,5930,5930,0
|
|
20240809,154900,275036230,5930,5930,5930,5930,0
|
|
20240809,154800,275036230,5930,5930,5930,5930,0
|
|
20240809,154700,275036230,5930,5930,5930,5930,0
|
|
20240809,154600,275036230,5930,5930,5930,5930,0
|
|
20240809,154500,275036230,5930,5930,5930,5930,0
|
|
20240809,154400,275036230,5930,5930,5930,5930,0
|
|
20240809,154300,275036230,5930,5930,5930,5930,0
|
|
20240809,154200,275036230,5930,5930,5930,5930,0
|
|
20240809,154100,275036230,5930,5930,5930,5930,0
|
|
20240809,154000,275036230,5930,5930,5930,5930,0
|
|
20240809,153900,275036230,5930,5930,5930,5930,0
|
|
20240809,153800,275036230,5930,5930,5930,5930,0
|
|
20240809,153700,275036230,5930,5930,5930,5930,0
|
|
20240809,153600,275036230,5930,5930,5930,5930,0
|
|
20240809,153500,275036230,5930,5930,5930,5930,0
|
|
20240809,153400,275036230,5930,5930,5930,5930,0
|
|
20240809,153300,275036230,5930,5930,5930,5930,0
|
|
20240809,153200,275036230,5930,5930,5930,5930,0
|
|
20240809,153100,275036230,5930,5930,5930,5930,0
|
|
20240809,153000,275036230,5930,5930,5930,5930,1434
|
|
20240809,152900,266532610,5900,5900,5900,5900,0
|
|
20240809,152800,266532610,5900,5900,5900,5900,0
|
|
20240809,152700,266532610,5900,5900,5900,5900,0
|
|
20240809,152600,266532610,5900,5900,5900,5900,0
|
|
20240809,152500,266532610,5900,5900,5900,5900,0
|
|
20240809,152400,266532610,5900,5900,5900,5900,0
|
|
20240809,152300,266532610,5900,5900,5900,5900,0
|
|
20240809,152200,266532610,5900,5900,5900,5900,0
|
|
20240809,152100,266532610,5900,5900,5900,5900,0
|
|
20240809,152000,266532610,5900,5900,5900,5900,0
|
|
20240809,151900,266532610,5900,5900,5900,5900,4
|
|
20240809,151800,266509010,5930,5930,5930,5930,286
|
|
20240809,151700,264813030,5900,5930,5930,5900,78
|
|
20240809,151600,264351330,5900,5900,5900,5900,0
|
|
20240809,151500,264351330,5900,5900,5900,5900,143
|
|
20240809,151400,263507630,5900,5920,5930,5900,2209
|
|
20240809,151300,250437600,5910,5910,5910,5910,0
|
|
20240809,151200,250437600,5910,5910,5910,5910,0
|
|
20240809,151100,250437600,5910,5910,5910,5910,0
|
|
20240809,151000,250437600,5910,5910,5910,5910,61
|
|
20240809,150900,250077090,5910,5910,5910,5910,0
|
|
20240809,150800,250077090,5910,5910,5910,5910,0
|
|
20240809,150700,250077090,5910,5910,5910,5910,0
|
|
20240809,150600,250077090,5910,5910,5910,5910,0
|
|
20240809,150500,250077090,5910,5910,5910,5910,0
|
|
20240809,150400,250077090,5910,5910,5910,5910,0
|
|
20240809,150300,250077090,5910,5910,5910,5910,29
|
|
20240809,150200,249905700,5920,5920,5920,5920,1
|
|
20240809,150100,249899780,5910,5910,5910,5910,0
|
|
20240809,150000,249899780,5910,5920,5920,5910,254
|
|
20240809,145900,248398520,5930,5930,5930,5930,4
|
|
20240809,145800,248374800,5930,5930,5930,5930,20
|
|
20240809,145700,248256200,5910,5910,5910,5910,27
|
|
20240809,145600,248096630,5910,5910,5910,5910,58
|
|
20240809,145500,247753850,5930,5930,5930,5930,1
|
|
20240809,145400,247747920,5930,5930,5930,5930,3
|
|
20240809,145300,247730130,5910,5910,5910,5910,0
|
|
20240809,145200,247730130,5910,5910,5910,5910,12
|
|
20240809,145100,247659210,5910,5910,5910,5910,0
|
|
20240809,145000,247659210,5910,5910,5910,5910,40
|
|
20240809,144900,247422810,5910,5910,5910,5910,3
|
|
20240809,144800,247405080,5910,5910,5910,5910,23
|
|
20240809,144700,247269150,5910,5910,5910,5910,0
|
|
20240809,144600,247269150,5910,5910,5910,5910,0
|
|
20240809,144500,247269150,5910,5910,5910,5910,4
|
|
20240809,144400,247245510,5910,5910,5910,5910,0
|
|
20240809,144300,247245510,5910,5910,5910,5910,0
|
|
20240809,144200,247245510,5910,5910,5910,5910,56
|
|
20240809,144100,246914550,5910,5910,5910,5910,0
|
|
20240809,144000,246914550,5910,5910,5910,5910,0
|
|
20240809,143900,246914550,5910,5910,5910,5910,0
|
|
20240809,143800,246914550,5910,5910,5910,5910,24
|
|
20240809,143700,246772710,5910,5910,5910,5910,150
|
|
20240809,143600,245886210,5910,5910,5910,5910,0
|
|
20240809,143500,245886210,5910,5910,5910,5910,0
|
|
20240809,143400,245886210,5910,5900,5910,5900,280
|
|
20240809,143300,244232030,5900,5910,5910,5900,8
|
|
20240809,143200,244184820,5950,5950,5950,5950,0
|
|
20240809,143100,244184820,5950,5950,5950,5950,0
|
|
20240809,143000,244184820,5950,5950,5950,5950,0
|
|
20240809,142900,244184820,5950,5950,5950,5950,0
|
|
20240809,142800,244184820,5950,5950,5950,5950,0
|
|
20240809,142700,244184820,5950,5950,5950,5950,0
|
|
20240809,142600,244184820,5950,5950,5950,5950,0
|
|
20240809,142500,244184820,5950,5950,5950,5950,1
|
|
20240809,142400,244178870,5940,5940,5940,5940,0
|
|
20240809,142300,244178870,5940,5940,5940,5940,42
|
|
20240809,142200,243929390,5940,5940,5940,5940,0
|
|
20240809,142100,243929390,5940,5940,5940,5940,0
|
|
20240809,142000,243929390,5940,5940,5940,5940,0
|
|
20240809,141900,243929390,5940,5910,5940,5900,128
|
|
20240809,141800,243171540,5950,5950,5950,5950,0
|
|
20240809,141700,243171540,5950,5950,5950,5950,0
|
|
20240809,141600,243171540,5950,5950,5950,5950,0
|
|
20240809,141500,243171540,5950,5920,5950,5900,5032
|
|
20240809,141400,213453620,5920,5920,5920,5920,467
|
|
20240809,141300,210688980,5920,5920,5920,5920,0
|
|
20240809,141200,210688980,5920,5920,5920,5920,56
|
|
20240809,141100,210357460,5920,5920,5920,5920,174
|
|
20240809,141000,209327380,5930,5920,5930,5920,203
|
|
20240809,140900,208125590,5920,5920,5920,5920,0
|
|
20240809,140800,208125590,5920,5920,5920,5920,50
|
|
20240809,140700,207829590,5920,5920,5920,5920,3
|
|
20240809,140600,207811830,5930,5930,5930,5930,0
|
|
20240809,140500,207811830,5930,5930,5930,5930,2
|
|
20240809,140400,207799970,5930,5930,5930,5930,0
|
|
20240809,140300,207799970,5930,5930,5930,5930,0
|
|
20240809,140200,207799970,5930,5930,5930,5930,0
|
|
20240809,140100,207799970,5930,5930,5930,5930,0
|
|
20240809,140000,207799970,5930,5920,5950,5920,2251
|
|
20240809,135900,194472540,5930,5930,5930,5930,0
|
|
20240809,135800,194472540,5930,5930,5930,5930,351
|
|
20240809,135700,192391110,5930,5930,5930,5930,0
|
|
20240809,135600,192391110,5930,5930,5930,5930,114
|
|
20240809,135500,191715090,5930,5930,5930,5930,0
|
|
20240809,135400,191715090,5930,5930,5930,5930,0
|
|
20240809,135300,191715090,5930,5930,5930,5930,0
|
|
20240809,135200,191715090,5930,5930,5930,5930,0
|
|
20240809,135100,191715090,5930,5930,5930,5930,21
|
|
20240809,135000,191590560,5960,5960,5960,5960,0
|
|
20240809,134900,191590560,5960,5960,5960,5960,0
|
|
20240809,134800,191590560,5960,5960,5960,5960,5
|
|
20240809,134700,191560760,5930,5930,5930,5930,494
|
|
20240809,134600,188631340,5940,5940,5940,5940,202
|
|
20240809,134500,187431460,5940,5940,5940,5940,184
|
|
20240809,134400,186338500,5940,5940,5940,5940,320
|
|
20240809,134300,184437700,5940,5950,5950,5940,1204
|
|
20240809,134200,177274490,5950,5950,5950,5950,0
|
|
20240809,134100,177274490,5950,5950,5950,5950,0
|
|
20240809,134000,177274490,5950,5950,5950,5950,7
|
|
20240809,133900,177232840,5950,5950,5950,5950,0
|
|
20240809,133800,177232840,5950,5950,5950,5950,0
|
|
20240809,133700,177232840,5950,5950,5950,5950,200
|
|
20240809,133600,176042840,5950,5950,5950,5950,59
|
|
20240809,133500,175691790,5950,5950,5950,5950,0
|
|
20240809,133400,175691790,5950,5950,5950,5950,0
|
|
20240809,133300,175691790,5950,5950,5950,5950,0
|
|
20240809,133200,175691790,5950,5950,5950,5950,0
|
|
20240809,133100,175691790,5950,5950,5950,5950,0
|
|
20240809,133000,175691790,5950,5950,5950,5950,0
|
|
20240809,132900,175691790,5950,5950,5950,5950,54
|
|
20240809,132800,175370490,5960,5960,5960,5960,0
|
|
20240809,132700,175370490,5960,5960,5960,5960,0
|
|
20240809,132600,175370490,5960,5960,5960,5960,0
|
|
20240809,132500,175370490,5960,5960,5960,5960,0
|
|
20240809,132400,175370490,5960,5960,5960,5960,1
|
|
20240809,132300,175364530,5960,5960,5960,5960,208
|
|
20240809,132200,174124850,5960,5960,5960,5960,52
|
|
20240809,132100,173814930,5960,5960,5960,5960,0
|
|
20240809,132000,173814930,5960,5960,5960,5960,0
|
|
20240809,131900,173814930,5960,5960,5960,5960,0
|
|
20240809,131800,173814930,5960,5960,5960,5960,0
|
|
20240809,131700,173814930,5960,5970,5970,5960,769
|
|
20240809,131600,169230690,5960,5960,5960,5960,0
|
|
20240809,131500,169230690,5960,5960,5960,5960,24
|
|
20240809,131400,169087650,5970,5970,5970,5970,1
|
|
20240809,131300,169081680,5950,5950,5950,5950,0
|
|
20240809,131200,169081680,5950,5950,5950,5950,30
|
|
20240809,131100,168903180,5960,5960,5960,5960,0
|
|
20240809,131000,168903180,5960,5960,5960,5950,232
|
|
20240809,130900,167521000,5950,5950,5950,5950,0
|
|
20240809,130800,167521000,5950,5950,5950,5950,0
|
|
20240809,130700,167521000,5950,5950,5950,5950,0
|
|
20240809,130600,167521000,5950,5950,5950,5950,0
|
|
20240809,130500,167521000,5950,5950,5950,5950,0
|
|
20240809,130400,167521000,5950,5950,5950,5950,0
|
|
20240809,130300,167521000,5950,5950,5950,5950,60
|
|
20240809,130200,167164000,5960,5960,5960,5960,0
|
|
20240809,130100,167164000,5960,5960,5960,5960,0
|
|
20240809,130000,167164000,5960,5960,5960,5960,245
|
|
20240809,125900,165703800,5960,5960,5960,5960,0
|
|
20240809,125800,165703800,5960,5960,5960,5960,0
|
|
20240809,125700,165703800,5960,5960,5960,5960,10
|
|
20240809,125600,165644200,5950,5950,5950,5950,0
|
|
20240809,125500,165644200,5950,5950,5950,5950,0
|
|
20240809,125400,165644200,5950,5950,5950,5950,62
|
|
20240809,125300,165275300,5960,5960,5960,5960,0
|
|
20240809,125200,165275300,5960,5960,5960,5960,0
|
|
20240809,125100,165275300,5960,5960,5960,5960,0
|
|
20240809,125000,165275300,5960,5960,5960,5960,0
|
|
20240809,124900,165275300,5960,5960,5960,5960,42
|
|
20240809,124800,165024980,5980,5980,5980,5980,0
|
|
20240809,124700,165024980,5980,5980,5980,5980,0
|
|
20240809,124600,165024980,5980,5980,5980,5980,0
|
|
20240809,124500,165024980,5980,5970,5980,5970,85
|
|
20240809,124400,164516880,5960,5960,5960,5960,0
|
|
20240809,124300,164516880,5960,5960,5960,5960,6
|
|
20240809,124200,164481120,5960,5960,5960,5960,0
|
|
20240809,124100,164481120,5960,5960,5960,5960,0
|
|
20240809,124000,164481120,5960,5960,5960,5960,59
|
|
20240809,123900,164129480,5960,5960,5960,5960,0
|
|
20240809,123800,164129480,5960,5960,5960,5960,0
|
|
20240809,123700,164129480,5960,5970,5970,5960,1618
|
|
20240809,123600,154472660,5980,5980,5980,5980,25
|
|
20240809,123500,154323160,5970,5970,5970,5970,0
|
|
20240809,123400,154323160,5970,5970,5970,5970,0
|
|
20240809,123300,154323160,5970,5970,5970,5970,57
|
|
20240809,123200,153982870,5980,5980,5980,5980,1
|
|
20240809,123100,153976890,5970,5970,5970,5970,0
|
|
20240809,123000,153976890,5970,5970,5970,5970,0
|
|
20240809,122900,153976890,5970,5970,5970,5970,0
|
|
20240809,122800,153976890,5970,5980,5980,5970,575
|
|
20240809,122700,150538630,5980,5980,5980,5980,0
|
|
20240809,122600,150538630,5980,5980,5980,5980,0
|
|
20240809,122500,150538630,5980,5980,5980,5980,0
|
|
20240809,122400,150538630,5980,5980,5980,5980,24
|
|
20240809,122300,150395110,5990,5990,5990,5990,0
|
|
20240809,122200,150395110,5990,5990,5990,5990,1
|
|
20240809,122100,150389120,5980,5980,5980,5980,0
|
|
20240809,122000,150389120,5980,5980,5980,5980,0
|
|
20240809,121900,150389120,5980,5980,5980,5980,0
|
|
20240809,121800,150389120,5980,5980,5980,5980,120
|
|
20240809,121700,149671520,5980,5980,5980,5980,300
|
|
20240809,121600,147877520,5980,5980,5980,5980,5
|
|
20240809,121500,147847620,5980,5980,5980,5980,1086
|
|
20240809,121400,141353340,5980,5980,5980,5980,0
|
|
20240809,121300,141353340,5980,5980,5980,5980,64
|
|
20240809,121200,140970620,5980,5980,5980,5980,0
|
|
20240809,121100,140970620,5980,5980,5980,5980,5
|
|
20240809,121000,140940720,5970,5970,5970,5970,0
|
|
20240809,120900,140940720,5970,5970,5970,5970,0
|
|
20240809,120800,140940720,5970,5970,5970,5970,0
|
|
20240809,120700,140940720,5970,5970,5970,5970,0
|
|
20240809,120600,140940720,5970,5970,5970,5970,0
|
|
20240809,120500,140940720,5970,5970,5970,5970,0
|
|
20240809,120400,140940720,5970,5970,5970,5970,63
|
|
20240809,120300,140564610,5980,5980,5980,5980,0
|
|
20240809,120200,140564610,5980,5980,5980,5980,4
|
|
20240809,120100,140540690,5970,5970,5970,5970,5
|
|
20240809,120000,140510840,5970,5970,5970,5970,0
|
|
20240809,115900,140510840,5970,5970,5970,5970,175
|
|
20240809,115800,139466090,5970,5970,5970,5970,1068
|
|
20240809,115700,133090130,5970,5970,5970,5970,0
|
|
20240809,115600,133090130,5970,5970,5970,5970,58
|
|
20240809,115500,132743870,5970,5970,5970,5970,1
|
|
20240809,115400,132737900,5970,5970,5970,5970,0
|
|
20240809,115300,132737900,5970,5970,5970,5970,0
|
|
20240809,115200,132737900,5970,5970,5970,5970,0
|
|
20240809,115100,132737900,5970,5970,5970,5970,0
|
|
20240809,115000,132737900,5970,5970,5970,5970,0
|
|
20240809,114900,132737900,5970,5970,5970,5970,56
|
|
20240809,114800,132403580,6000,6000,6000,6000,0
|
|
20240809,114700,132403580,6000,6000,6000,6000,0
|
|
20240809,114600,132403580,6000,6000,6000,6000,0
|
|
20240809,114500,132403580,6000,6000,6000,6000,0
|
|
20240809,114400,132403580,6000,6000,6000,6000,0
|
|
20240809,114300,132403580,6000,6000,6000,6000,0
|
|
20240809,114200,132403580,6000,6000,6000,6000,0
|
|
20240809,114100,132403580,6000,6000,6000,6000,31
|
|
20240809,114000,132217580,5990,5990,5990,5990,0
|
|
20240809,113900,132217580,5990,5990,5990,5990,0
|
|
20240809,113800,132217580,5990,5990,5990,5990,0
|
|
20240809,113700,132217580,5990,5990,5990,5990,0
|
|
20240809,113600,132217580,5990,5990,5990,5990,0
|
|
20240809,113500,132217580,5990,5990,5990,5990,0
|
|
20240809,113400,132217580,5990,5980,5990,5980,654
|
|
20240809,113300,128300830,5970,5970,5970,5970,0
|
|
20240809,113200,128300830,5970,5970,5970,5970,0
|
|
20240809,113100,128300830,5970,5970,5970,5970,124
|
|
20240809,113000,127560550,5970,5970,5970,5970,76
|
|
20240809,112900,127106830,5970,5970,5970,5970,0
|
|
20240809,112800,127106830,5970,5970,5970,5970,0
|
|
20240809,112700,127106830,5970,5970,5970,5970,64
|
|
20240809,112600,126724750,5970,5970,5970,5970,0
|
|
20240809,112500,126724750,5970,5970,5970,5970,30
|
|
20240809,112400,126545650,5970,5980,5980,5970,65
|
|
20240809,112300,126157550,5990,5990,5990,5990,0
|
|
20240809,112200,126157550,5990,5990,5990,5990,10
|
|
20240809,112100,126097650,5990,5990,5990,5990,240
|
|
20240809,112000,124660050,5950,5950,5950,5950,60
|
|
20240809,111900,124303050,5950,5950,5950,5950,0
|
|
20240809,111800,124303050,5950,5950,5950,5950,0
|
|
20240809,111700,124303050,5950,5950,5950,5950,0
|
|
20240809,111600,124303050,5950,5950,5950,5950,0
|
|
20240809,111500,124303050,5950,5950,5950,5950,0
|
|
20240809,111400,124303050,5950,5970,5970,5950,965
|
|
20240809,111300,118548990,5980,5980,5980,5980,0
|
|
20240809,111200,118548990,5980,5980,5980,5980,15
|
|
20240809,111100,118459290,5970,5970,5970,5970,0
|
|
20240809,111000,118459290,5970,5980,5980,5970,6
|
|
20240809,110900,118423450,5970,5970,5970,5970,0
|
|
20240809,110800,118423450,5970,5970,5970,5970,0
|
|
20240809,110700,118423450,5970,5970,5970,5970,0
|
|
20240809,110600,118423450,5970,5970,5970,5970,54
|
|
20240809,110500,118101070,5970,5970,5970,5970,0
|
|
20240809,110400,118101070,5970,5970,5970,5970,0
|
|
20240809,110300,118101070,5970,5970,5970,5970,0
|
|
20240809,110200,118101070,5970,5970,5970,5970,1
|
|
20240809,110100,118095100,5970,6010,6030,5970,5082
|
|
20240809,110000,87496560,5960,5990,6000,5960,2701
|
|
20240809,105900,71300480,5970,5970,5970,5970,0
|
|
20240809,105800,71300480,5970,5970,5970,5970,0
|
|
20240809,105700,71300480,5970,5970,5970,5970,0
|
|
20240809,105600,71300480,5970,5970,5970,5970,0
|
|
20240809,105500,71300480,5970,5970,5970,5970,1
|
|
20240809,105400,71294510,5970,5970,5970,5970,0
|
|
20240809,105300,71294510,5970,5970,5970,5970,0
|
|
20240809,105200,71294510,5970,5970,5970,5970,0
|
|
20240809,105100,71294510,5970,5970,5970,5970,0
|
|
20240809,105000,71294510,5970,5970,5970,5970,0
|
|
20240809,104900,71294510,5970,5970,5970,5970,8
|
|
20240809,104800,71246750,5970,5970,5970,5970,0
|
|
20240809,104700,71246750,5970,5970,5970,5970,1
|
|
20240809,104600,71240780,5970,5970,5970,5970,0
|
|
20240809,104500,71240780,5970,5970,5970,5970,50
|
|
20240809,104400,70942280,5970,5970,5970,5970,0
|
|
20240809,104300,70942280,5970,5970,5970,5970,0
|
|
20240809,104200,70942280,5970,5970,5970,5970,0
|
|
20240809,104100,70942280,5970,5970,5970,5970,0
|
|
20240809,104000,70942280,5970,5970,5970,5970,0
|
|
20240809,103900,70942280,5970,5970,5970,5970,0
|
|
20240809,103800,70942280,5970,5970,5970,5970,1
|
|
20240809,103700,70936310,5960,5960,5960,5960,0
|
|
20240809,103600,70936310,5960,5960,5960,5960,0
|
|
20240809,103500,70936310,5960,5960,5960,5960,18
|
|
20240809,103400,70829030,5950,5950,5950,5950,0
|
|
20240809,103300,70829030,5950,5950,5950,5950,1
|
|
20240809,103200,70823080,5960,5960,5960,5960,6
|
|
20240809,103100,70787320,5960,5960,5960,5960,0
|
|
20240809,103000,70787320,5960,5960,5960,5960,0
|
|
20240809,102900,70787320,5960,5960,5960,5960,0
|
|
20240809,102800,70787320,5960,5960,5960,5960,0
|
|
20240809,102700,70787320,5960,5960,5960,5960,162
|
|
20240809,102600,69821800,5970,5970,5970,5970,0
|
|
20240809,102500,69821800,5970,5970,5970,5970,0
|
|
20240809,102400,69821800,5970,5970,5970,5970,2
|
|
20240809,102300,69809860,5970,5970,5970,5970,0
|
|
20240809,102200,69809860,5970,5970,5970,5970,0
|
|
20240809,102100,69809860,5970,5970,5970,5970,0
|
|
20240809,102000,69809860,5970,5970,5970,5970,3
|
|
20240809,101900,69791950,5970,5970,5970,5970,0
|
|
20240809,101800,69791950,5970,5970,5970,5970,0
|
|
20240809,101700,69791950,5970,5970,5970,5970,202
|
|
20240809,101600,68586010,5970,5970,5970,5970,0
|
|
20240809,101500,68586010,5970,5970,5970,5970,299
|
|
20240809,101400,66800980,5970,5970,5970,5970,0
|
|
20240809,101300,66800980,5970,5970,5970,5970,0
|
|
20240809,101200,66800980,5970,5970,5970,5970,0
|
|
20240809,101100,66800980,5970,6000,6010,5970,92
|
|
20240809,101000,66250870,6010,6010,6010,6010,0
|
|
20240809,100900,66250870,6010,6010,6010,6010,0
|
|
20240809,100800,66250870,6010,6010,6010,6010,0
|
|
20240809,100700,66250870,6010,6010,6010,6010,0
|
|
20240809,100600,66250870,6010,6010,6010,6010,0
|
|
20240809,100500,66250870,6010,6010,6010,6010,200
|
|
20240809,100400,65048870,5980,5980,5980,5980,86
|
|
20240809,100300,64534590,5990,5990,5990,5990,0
|
|
20240809,100200,64534590,5990,6010,6010,5990,18
|
|
20240809,100100,64426670,6010,6010,6010,6010,0
|
|
20240809,100000,64426670,6010,6010,6010,6010,2
|
|
20240809,095900,64414650,6010,6010,6010,6010,1
|
|
20240809,095800,64408640,6000,5990,6000,5990,505
|
|
20240809,095700,61378740,6000,6000,6000,6000,0
|
|
20240809,095600,61378740,6000,6000,6000,6000,1
|
|
20240809,095500,61372740,5990,5990,5990,5990,494
|
|
20240809,095400,58413680,5990,5990,5990,5990,0
|
|
20240809,095300,58413680,5990,5990,5990,5990,15
|
|
20240809,095200,58323830,5990,5990,5990,5990,0
|
|
20240809,095100,58323830,5990,5990,5990,5990,1
|
|
20240809,095000,58317840,5990,5990,5990,5990,0
|
|
20240809,094900,58317840,5990,5990,5990,5990,0
|
|
20240809,094800,58317840,5990,5990,5990,5990,200
|
|
20240809,094700,57119840,5990,5990,5990,5990,300
|
|
20240809,094600,55322840,5990,5990,5990,5990,0
|
|
20240809,094500,55322840,5990,5990,5990,5990,10
|
|
20240809,094400,55262940,5970,5970,5970,5970,55
|
|
20240809,094300,54934590,5970,5970,5970,5970,0
|
|
20240809,094200,54934590,5970,5970,5970,5970,140
|
|
20240809,094100,54098790,5960,5960,5960,5960,0
|
|
20240809,094000,54098790,5960,5970,5970,5960,41
|
|
20240809,093900,53854420,5980,5980,5980,5980,0
|
|
20240809,093800,53854420,5980,5980,5980,5980,600
|
|
20240809,093700,50266420,5980,5970,5980,5970,312
|
|
20240809,093600,48403470,5960,5960,5960,5960,0
|
|
20240809,093500,48403470,5960,5960,5960,5960,83
|
|
20240809,093400,47908790,5950,5950,5950,5950,0
|
|
20240809,093300,47908790,5950,5950,5950,5950,50
|
|
20240809,093200,47611290,5950,5950,5950,5950,0
|
|
20240809,093100,47611290,5950,5950,5950,5950,0
|
|
20240809,093000,47611290,5950,5950,5950,5950,0
|
|
20240809,092900,47611290,5950,5950,5950,5950,0
|
|
20240809,092800,47611290,5950,5950,5950,5950,0
|
|
20240809,092700,47611290,5950,5950,5950,5950,0
|
|
20240809,092600,47611290,5950,5970,5970,5950,564
|
|
20240809,092500,44249890,5970,5970,5970,5970,74
|
|
20240809,092400,43808110,5970,5970,5970,5970,121
|
|
20240809,092300,43085740,5960,5980,5980,5960,154
|
|
20240809,092200,42166380,5980,5980,5980,5980,503
|
|
20240809,092100,39158440,5980,5980,5980,5980,10
|
|
20240809,092000,39098640,5990,5990,5990,5990,0
|
|
20240809,091900,39098640,5990,5990,5990,5990,30
|
|
20240809,091800,38918940,5990,5980,5990,5980,138
|
|
20240809,091700,38092840,5990,5990,5990,5990,310
|
|
20240809,091600,36235940,5980,5970,5980,5970,275
|
|
20240809,091500,34592440,5960,5960,5960,5960,870
|
|
20240809,091400,29407240,5960,5950,5960,5950,73
|
|
20240809,091300,28972390,5960,5960,5960,5960,123
|
|
20240809,091200,28239310,5950,5950,5950,5950,100
|
|
20240809,091100,27644310,5940,5940,5940,5940,50
|
|
20240809,091000,27347310,5980,5950,5980,5950,42
|
|
20240809,090900,27096660,5980,5980,5980,5980,0
|
|
20240809,090800,27096660,5980,5990,5990,5980,559
|
|
20240809,090700,23753130,5990,5990,5990,5990,1175
|
|
20240809,090600,16714880,6000,5990,6000,5990,140
|
|
20240809,090500,15875870,5980,5960,5980,5950,472
|
|
20240809,090400,13060800,5960,5950,5960,5940,247
|
|
20240809,090300,11589490,5960,5900,5960,5900,404
|
|
20240809,090200,9184320,5900,5920,5920,5900,116
|
|
20240809,090100,8499520,5900,5920,5920,5900,40
|
|
20240809,090000,8262970,5920,5850,5920,5850,1412
|