653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,195000,260420380,5990,5990,5990,5990,622
|
|
20240807,194900,260420380,5990,5990,5990,5990,0
|
|
20240807,194800,260420380,5990,5990,5990,5990,0
|
|
20240807,194700,260420380,5990,5990,5990,5990,0
|
|
20240807,194600,260420380,5990,5990,5990,5990,0
|
|
20240807,194500,260420380,5990,5990,5990,5990,0
|
|
20240807,194400,260420380,5990,5990,5990,5990,0
|
|
20240807,194300,260420380,5990,5990,5990,5990,0
|
|
20240807,194200,260420380,5990,5990,5990,5990,0
|
|
20240807,194100,260420380,5990,5990,5990,5990,0
|
|
20240807,194000,260420380,5990,5990,5990,5990,0
|
|
20240807,193900,260420380,5990,5990,5990,5990,0
|
|
20240807,193800,260420380,5990,5990,5990,5990,0
|
|
20240807,193700,260420380,5990,5990,5990,5990,0
|
|
20240807,193600,260420380,5990,5990,5990,5990,0
|
|
20240807,193500,260420380,5990,5990,5990,5990,0
|
|
20240807,193400,260420380,5990,5990,5990,5990,0
|
|
20240807,193300,260420380,5990,5990,5990,5990,0
|
|
20240807,193200,260420380,5990,5990,5990,5990,0
|
|
20240807,193100,260420380,5990,5990,5990,5990,0
|
|
20240807,193000,260420380,5990,5990,5990,5990,0
|
|
20240807,192900,260420380,5990,5990,5990,5990,0
|
|
20240807,192800,260420380,5990,5990,5990,5990,0
|
|
20240807,192700,260420380,5990,5990,5990,5990,0
|
|
20240807,192600,260420380,5990,5990,5990,5990,0
|
|
20240807,192500,260420380,5990,5990,5990,5990,0
|
|
20240807,192400,260420380,5990,5990,5990,5990,0
|
|
20240807,192300,260420380,5990,5990,5990,5990,0
|
|
20240807,192200,260420380,5990,5990,5990,5990,0
|
|
20240807,192100,260420380,5990,5990,5990,5990,0
|
|
20240807,192000,260420380,5990,5990,5990,5990,622
|
|
20240807,191900,260420380,5990,5990,5990,5990,0
|
|
20240807,191800,260420380,5990,5990,5990,5990,0
|
|
20240807,191700,260420380,5990,5990,5990,5990,0
|
|
20240807,191600,260420380,5990,5990,5990,5990,0
|
|
20240807,191500,260420380,5990,5990,5990,5990,0
|
|
20240807,191400,260420380,5990,5990,5990,5990,0
|
|
20240807,191300,260420380,5990,5990,5990,5990,0
|
|
20240807,191200,260420380,5990,5990,5990,5990,0
|
|
20240807,191100,260420380,5990,5990,5990,5990,0
|
|
20240807,191000,260420380,5990,5990,5990,5990,0
|
|
20240807,190900,260420380,5990,5990,5990,5990,0
|
|
20240807,190800,260420380,5990,5990,5990,5990,0
|
|
20240807,190700,260420380,5990,5990,5990,5990,0
|
|
20240807,190600,260420380,5990,5990,5990,5990,0
|
|
20240807,190500,260420380,5990,5990,5990,5990,0
|
|
20240807,190400,260420380,5990,5990,5990,5990,0
|
|
20240807,190300,260420380,5990,5990,5990,5990,0
|
|
20240807,190200,260420380,5990,5990,5990,5990,0
|
|
20240807,190100,260420380,5990,5990,5990,5990,0
|
|
20240807,190000,260420380,5990,5990,5990,5990,0
|
|
20240807,185900,260420380,5990,5990,5990,5990,0
|
|
20240807,185800,260420380,5990,5990,5990,5990,0
|
|
20240807,185700,260420380,5990,5990,5990,5990,0
|
|
20240807,185600,260420380,5990,5990,5990,5990,0
|
|
20240807,185500,260420380,5990,5990,5990,5990,0
|
|
20240807,185400,260420380,5990,5990,5990,5990,0
|
|
20240807,185300,260420380,5990,5990,5990,5990,0
|
|
20240807,185200,260420380,5990,5990,5990,5990,0
|
|
20240807,185100,260420380,5990,5990,5990,5990,0
|
|
20240807,185000,260420380,5990,5990,5990,5990,622
|
|
20240807,184900,260420380,5990,5990,5990,5990,0
|
|
20240807,184800,260420380,5990,5990,5990,5990,0
|
|
20240807,184700,260420380,5990,5990,5990,5990,0
|
|
20240807,184600,260420380,5990,5990,5990,5990,0
|
|
20240807,184500,260420380,5990,5990,5990,5990,0
|
|
20240807,184400,260420380,5990,5990,5990,5990,0
|
|
20240807,184300,260420380,5990,5990,5990,5990,0
|
|
20240807,184200,260420380,5990,5990,5990,5990,0
|
|
20240807,184100,260420380,5990,5990,5990,5990,0
|
|
20240807,184000,260420380,5990,5990,5990,5990,0
|
|
20240807,183900,260420380,5990,5990,5990,5990,0
|
|
20240807,183800,260420380,5990,5990,5990,5990,0
|
|
20240807,183700,260420380,5990,5990,5990,5990,0
|
|
20240807,183600,260420380,5990,5990,5990,5990,0
|
|
20240807,183500,260420380,5990,5990,5990,5990,0
|
|
20240807,183400,260420380,5990,5990,5990,5990,0
|
|
20240807,183300,260420380,5990,5990,5990,5990,0
|
|
20240807,183200,260420380,5990,5990,5990,5990,0
|
|
20240807,183100,260420380,5990,5990,5990,5990,0
|
|
20240807,183000,260420380,5990,5990,5990,5990,0
|
|
20240807,182900,260420380,5990,5990,5990,5990,0
|
|
20240807,182800,260420380,5990,5990,5990,5990,0
|
|
20240807,182700,260420380,5990,5990,5990,5990,0
|
|
20240807,182600,260420380,5990,5990,5990,5990,0
|
|
20240807,182500,260420380,5990,5990,5990,5990,0
|
|
20240807,182400,260420380,5990,5990,5990,5990,0
|
|
20240807,182300,260420380,5990,5990,5990,5990,0
|
|
20240807,182200,260420380,5990,5990,5990,5990,0
|
|
20240807,182100,260420380,5990,5990,5990,5990,0
|
|
20240807,182000,260420380,5990,5990,5990,5990,622
|
|
20240807,181900,260420380,5990,5990,5990,5990,0
|
|
20240807,181800,260420380,5990,5990,5990,5990,0
|
|
20240807,181700,260420380,5990,5990,5990,5990,0
|
|
20240807,181600,260420380,5990,5990,5990,5990,0
|
|
20240807,181500,260420380,5990,5990,5990,5990,0
|
|
20240807,181400,260420380,5990,5990,5990,5990,0
|
|
20240807,181300,260420380,5990,5990,5990,5990,0
|
|
20240807,181200,260420380,5990,5990,5990,5990,0
|
|
20240807,181100,260420380,5990,5990,5990,5990,0
|
|
20240807,181000,260420380,5990,5990,5990,5990,0
|
|
20240807,180900,260420380,5990,5990,5990,5990,0
|
|
20240807,180800,260420380,5990,5990,5990,5990,0
|
|
20240807,180700,260420380,5990,5990,5990,5990,0
|
|
20240807,180600,260420380,5990,5990,5990,5990,0
|
|
20240807,180500,260420380,5990,5990,5990,5990,0
|
|
20240807,180400,260420380,5990,5990,5990,5990,0
|
|
20240807,180300,260420380,5990,5990,5990,5990,0
|
|
20240807,180200,260420380,5990,5990,5990,5990,0
|
|
20240807,180100,260420380,5990,5990,5990,5990,0
|
|
20240807,180000,260420380,5990,5990,5990,5990,0
|
|
20240807,175900,260420380,5990,5990,5990,5990,0
|
|
20240807,175800,260420380,5990,5990,5990,5990,0
|
|
20240807,175700,260420380,5990,5990,5990,5990,0
|
|
20240807,175600,260420380,5990,5990,5990,5990,0
|
|
20240807,175500,260420380,5990,5990,5990,5990,0
|
|
20240807,175400,260420380,5990,5990,5990,5990,0
|
|
20240807,175300,260420380,5990,5990,5990,5990,0
|
|
20240807,175200,260420380,5990,5990,5990,5990,0
|
|
20240807,175100,260420380,5990,5990,5990,5990,0
|
|
20240807,175000,260420380,5990,5990,5990,5990,622
|
|
20240807,174900,260420380,5990,5990,5990,5990,0
|
|
20240807,174800,260420380,5990,5990,5990,5990,0
|
|
20240807,174700,260420380,5990,5990,5990,5990,0
|
|
20240807,174600,260420380,5990,5990,5990,5990,0
|
|
20240807,174500,260420380,5990,5990,5990,5990,0
|
|
20240807,174400,260420380,5990,5990,5990,5990,0
|
|
20240807,174300,260420380,5990,5990,5990,5990,0
|
|
20240807,174200,260420380,5990,5990,5990,5990,0
|
|
20240807,174100,260420380,5990,5990,5990,5990,0
|
|
20240807,174000,260420380,5990,5990,5990,5990,0
|
|
20240807,173900,260420380,5990,5990,5990,5990,0
|
|
20240807,173800,260420380,5990,5990,5990,5990,0
|
|
20240807,173700,260420380,5990,5990,5990,5990,0
|
|
20240807,173600,260420380,5990,5990,5990,5990,0
|
|
20240807,173500,260420380,5990,5990,5990,5990,0
|
|
20240807,173400,260420380,5990,5990,5990,5990,0
|
|
20240807,173300,260420380,5990,5990,5990,5990,0
|
|
20240807,173200,260420380,5990,5990,5990,5990,0
|
|
20240807,173100,260420380,5990,5990,5990,5990,0
|
|
20240807,173000,260420380,5990,5990,5990,5990,0
|
|
20240807,172900,260420380,5990,5990,5990,5990,0
|
|
20240807,172800,260420380,5990,5990,5990,5990,0
|
|
20240807,172700,260420380,5990,5990,5990,5990,0
|
|
20240807,172600,260420380,5990,5990,5990,5990,0
|
|
20240807,172500,260420380,5990,5990,5990,5990,0
|
|
20240807,172400,260420380,5990,5990,5990,5990,0
|
|
20240807,172300,260420380,5990,5990,5990,5990,0
|
|
20240807,172200,260420380,5990,5990,5990,5990,0
|
|
20240807,172100,260420380,5990,5990,5990,5990,0
|
|
20240807,172000,260420380,5990,5990,5990,5990,622
|
|
20240807,171900,260420380,5990,5990,5990,5990,0
|
|
20240807,171800,260420380,5990,5990,5990,5990,0
|
|
20240807,171700,260420380,5990,5990,5990,5990,0
|
|
20240807,171600,260420380,5990,5990,5990,5990,0
|
|
20240807,171500,260420380,5990,5990,5990,5990,0
|
|
20240807,171400,260420380,5990,5990,5990,5990,0
|
|
20240807,171300,260420380,5990,5990,5990,5990,0
|
|
20240807,171200,260420380,5990,5990,5990,5990,0
|
|
20240807,171100,260420380,5990,5990,5990,5990,0
|
|
20240807,171000,260420380,5990,5990,5990,5990,0
|
|
20240807,170900,260420380,5990,5990,5990,5990,0
|
|
20240807,170800,260420380,5990,5990,5990,5990,0
|
|
20240807,170700,260420380,5990,5990,5990,5990,0
|
|
20240807,170600,260420380,5990,5990,5990,5990,0
|
|
20240807,170500,260420380,5990,5990,5990,5990,0
|
|
20240807,170400,260420380,5990,5990,5990,5990,0
|
|
20240807,170300,260420380,5990,5990,5990,5990,0
|
|
20240807,170200,260420380,5990,5990,5990,5990,0
|
|
20240807,170100,260420380,5990,5990,5990,5990,0
|
|
20240807,170000,260420380,5990,5990,5990,5990,0
|
|
20240807,165900,260420380,5990,5990,5990,5990,0
|
|
20240807,165800,260420380,5990,5990,5990,5990,0
|
|
20240807,165700,260420380,5990,5990,5990,5990,0
|
|
20240807,165600,260420380,5990,5990,5990,5990,0
|
|
20240807,165500,260420380,5990,5990,5990,5990,0
|
|
20240807,165400,260420380,5990,5990,5990,5990,0
|
|
20240807,165300,260420380,5990,5990,5990,5990,0
|
|
20240807,165200,260420380,5990,5990,5990,5990,0
|
|
20240807,165100,260420380,5990,5990,5990,5990,0
|
|
20240807,165000,260420380,5990,5990,5990,5990,622
|
|
20240807,164900,260420380,5990,5990,5990,5990,0
|
|
20240807,164800,260420380,5990,5990,5990,5990,0
|
|
20240807,164700,260420380,5990,5990,5990,5990,0
|
|
20240807,164600,260420380,5990,5990,5990,5990,0
|
|
20240807,164500,260420380,5990,5990,5990,5990,0
|
|
20240807,164400,260420380,5990,5990,5990,5990,0
|
|
20240807,164300,260420380,5990,5990,5990,5990,0
|
|
20240807,164200,260420380,5990,5990,5990,5990,0
|
|
20240807,164100,260420380,5990,5990,5990,5990,0
|
|
20240807,164000,260420380,5990,5990,5990,5990,0
|
|
20240807,163900,260420380,5990,5990,5990,5990,0
|
|
20240807,163800,260420380,5990,5990,5990,5990,0
|
|
20240807,163700,260420380,5990,5990,5990,5990,0
|
|
20240807,163600,260420380,5990,5990,5990,5990,0
|
|
20240807,163500,260420380,5990,5990,5990,5990,0
|
|
20240807,163400,260420380,5990,5990,5990,5990,0
|
|
20240807,163300,260420380,5990,5990,5990,5990,0
|
|
20240807,163200,260420380,5990,5990,5990,5990,0
|
|
20240807,163100,260420380,5990,5990,5990,5990,0
|
|
20240807,163000,260420380,5990,5990,5990,5990,0
|
|
20240807,162900,260420380,5990,5990,5990,5990,0
|
|
20240807,162800,260420380,5990,5990,5990,5990,0
|
|
20240807,162700,260420380,5990,5990,5990,5990,0
|
|
20240807,162600,260420380,5990,5990,5990,5990,0
|
|
20240807,162500,260420380,5990,5990,5990,5990,0
|
|
20240807,162400,260420380,5990,5990,5990,5990,0
|
|
20240807,162300,260420380,5990,5990,5990,5990,0
|
|
20240807,162200,260420380,5990,5990,5990,5990,0
|
|
20240807,162100,260420380,5990,5990,5990,5990,0
|
|
20240807,162000,260420380,5990,5990,5990,5990,622
|
|
20240807,161900,260420380,5990,5990,5990,5990,0
|
|
20240807,161800,260420380,5990,5990,5990,5990,0
|
|
20240807,161700,260420380,5990,5990,5990,5990,0
|
|
20240807,161600,260420380,5990,5990,5990,5990,0
|
|
20240807,161500,260420380,5990,5990,5990,5990,0
|
|
20240807,161400,260420380,5990,5990,5990,5990,0
|
|
20240807,161300,260420380,5990,5990,5990,5990,0
|
|
20240807,161200,260420380,5990,5990,5990,5990,0
|
|
20240807,161100,260420380,5990,5990,5990,5990,0
|
|
20240807,161000,260420380,5990,5990,5990,5990,0
|
|
20240807,160900,260420380,5990,5990,5990,5990,0
|
|
20240807,160800,260420380,5990,5990,5990,5990,0
|
|
20240807,160700,260420380,5990,5990,5990,5990,0
|
|
20240807,160600,260420380,5990,5990,5990,5990,0
|
|
20240807,160500,260420380,5990,5990,5990,5990,0
|
|
20240807,160400,260420380,5990,5990,5990,5990,0
|
|
20240807,160300,260420380,5990,5990,5990,5990,0
|
|
20240807,160200,260420380,5990,5990,5990,5990,0
|
|
20240807,160100,260420380,5990,5990,5990,5990,0
|
|
20240807,160000,260420380,5990,5990,5990,5990,0
|
|
20240807,155900,260420380,5990,5990,5990,5990,0
|
|
20240807,155800,260420380,5990,5990,5990,5990,0
|
|
20240807,155700,260420380,5990,5990,5990,5990,0
|
|
20240807,155600,260420380,5990,5990,5990,5990,0
|
|
20240807,155500,260420380,5990,5990,5990,5990,0
|
|
20240807,155400,260420380,5990,5990,5990,5990,0
|
|
20240807,155300,260420380,5990,5990,5990,5990,0
|
|
20240807,155200,260420380,5990,5990,5990,5990,0
|
|
20240807,155100,260420380,5990,5990,5990,5990,0
|
|
20240807,155000,260420380,5990,5990,5990,5990,622
|
|
20240807,154900,260420380,5990,5990,5990,5990,0
|
|
20240807,154800,260420380,5990,5990,5990,5990,0
|
|
20240807,154700,260420380,5990,5990,5990,5990,0
|
|
20240807,154600,260420380,5990,5990,5990,5990,0
|
|
20240807,154500,260420380,5990,5990,5990,5990,0
|
|
20240807,154400,260420380,5990,5990,5990,5990,0
|
|
20240807,154300,260420380,5990,5990,5990,5990,0
|
|
20240807,154200,260420380,5990,5990,5990,5990,0
|
|
20240807,154100,260420380,5990,5990,5990,5990,0
|
|
20240807,154000,260420380,5990,5990,5990,5990,0
|
|
20240807,153900,260420380,5990,5990,5990,5990,0
|
|
20240807,153800,260420380,5990,5990,5990,5990,0
|
|
20240807,153700,260420380,5990,5990,5990,5990,0
|
|
20240807,153600,260420380,5990,5990,5990,5990,0
|
|
20240807,153500,260420380,5990,5990,5990,5990,0
|
|
20240807,153400,260420380,5990,5990,5990,5990,0
|
|
20240807,153300,260420380,5990,5990,5990,5990,0
|
|
20240807,153200,260420380,5990,5990,5990,5990,0
|
|
20240807,153100,260420380,5990,5990,5990,5990,0
|
|
20240807,153000,260420380,5990,5990,5990,5990,622
|
|
20240807,152900,256694600,6000,6000,6000,6000,0
|
|
20240807,152800,256694600,6000,6000,6000,6000,0
|
|
20240807,152700,256694600,6000,6000,6000,6000,0
|
|
20240807,152600,256694600,6000,6000,6000,6000,0
|
|
20240807,152500,256694600,6000,6000,6000,6000,0
|
|
20240807,152400,256694600,6000,6000,6000,6000,0
|
|
20240807,152300,256694600,6000,6000,6000,6000,0
|
|
20240807,152200,256694600,6000,6000,6000,6000,0
|
|
20240807,152100,256694600,6000,6000,6000,6000,0
|
|
20240807,152000,256694600,6000,6000,6000,6000,0
|
|
20240807,151900,256694600,6000,5980,6000,5980,48
|
|
20240807,151800,256407540,5980,5980,5980,5980,37
|
|
20240807,151700,256186280,6000,6000,6000,6000,0
|
|
20240807,151600,256186280,6000,6000,6000,6000,1
|
|
20240807,151500,256180280,5980,5990,5990,5980,113
|
|
20240807,151400,255504430,5990,5990,5990,5990,3
|
|
20240807,151300,255486460,6000,6000,6000,6000,4
|
|
20240807,151200,255462460,5990,5990,5990,5990,1
|
|
20240807,151100,255456470,6000,5980,6000,5980,57
|
|
20240807,151000,255115340,5990,5990,5990,5990,0
|
|
20240807,150900,255115340,5990,5990,5990,5990,10
|
|
20240807,150800,255055440,5980,5980,5980,5980,0
|
|
20240807,150700,255055440,5980,5980,5980,5980,0
|
|
20240807,150600,255055440,5980,5980,5980,5980,0
|
|
20240807,150500,255055440,5980,5980,5980,5980,1
|
|
20240807,150400,255049460,5980,5980,5980,5980,0
|
|
20240807,150300,255049460,5980,5980,5980,5980,0
|
|
20240807,150200,255049460,5980,5980,5980,5980,104
|
|
20240807,150100,254427540,5990,5990,5990,5990,10
|
|
20240807,150000,254367640,5980,5980,5980,5980,0
|
|
20240807,145900,254367640,5980,5980,5980,5980,46
|
|
20240807,145800,254092560,5980,5980,5980,5980,52
|
|
20240807,145700,253781600,5980,5980,5980,5980,0
|
|
20240807,145600,253781600,5980,5980,5980,5980,0
|
|
20240807,145500,253781600,5980,5980,5980,5980,40
|
|
20240807,145400,253542400,5980,5980,5980,5980,0
|
|
20240807,145300,253542400,5980,5980,5980,5980,0
|
|
20240807,145200,253542400,5980,5980,5980,5980,0
|
|
20240807,145100,253542400,5980,5980,5980,5980,0
|
|
20240807,145000,253542400,5980,5980,5980,5980,0
|
|
20240807,144900,253542400,5980,5980,5980,5980,0
|
|
20240807,144800,253542400,5980,5980,5980,5980,0
|
|
20240807,144700,253542400,5980,5980,5980,5980,21
|
|
20240807,144600,253416820,5980,5980,5980,5980,0
|
|
20240807,144500,253416820,5980,5980,5980,5980,0
|
|
20240807,144400,253416820,5980,5980,5980,5980,8
|
|
20240807,144300,253368980,5980,5980,5980,5980,0
|
|
20240807,144200,253368980,5980,5980,5980,5980,3
|
|
20240807,144100,253351040,5980,5980,5980,5980,50
|
|
20240807,144000,253052040,5980,5980,5980,5980,0
|
|
20240807,143900,253052040,5980,5980,5980,5980,0
|
|
20240807,143800,253052040,5980,6000,6000,5980,2223
|
|
20240807,143700,239716700,6000,6000,6000,6000,0
|
|
20240807,143600,239716700,6000,6000,6000,6000,42
|
|
20240807,143500,239464700,6010,6020,6020,6010,12
|
|
20240807,143400,239392570,6020,6020,6020,6020,145
|
|
20240807,143300,238519670,6030,6030,6030,6030,1
|
|
20240807,143200,238513640,6020,6020,6020,6020,0
|
|
20240807,143100,238513640,6020,6030,6030,6020,22
|
|
20240807,143000,238381000,6020,6020,6020,6020,0
|
|
20240807,142900,238381000,6020,6020,6020,6020,0
|
|
20240807,142800,238381000,6020,6020,6020,6020,0
|
|
20240807,142700,238381000,6020,6020,6020,6020,0
|
|
20240807,142600,238381000,6020,6020,6020,6020,0
|
|
20240807,142500,238381000,6020,6020,6020,6020,0
|
|
20240807,142400,238381000,6020,6020,6020,6020,0
|
|
20240807,142300,238381000,6020,6020,6020,6020,0
|
|
20240807,142200,238381000,6020,6020,6020,6020,41
|
|
20240807,142100,238134180,6020,6020,6020,6020,0
|
|
20240807,142000,238134180,6020,6020,6020,6020,0
|
|
20240807,141900,238134180,6020,6020,6020,6020,0
|
|
20240807,141800,238134180,6020,6020,6020,6020,0
|
|
20240807,141700,238134180,6020,6020,6020,6020,0
|
|
20240807,141600,238134180,6020,6020,6020,6020,0
|
|
20240807,141500,238134180,6020,6020,6020,6020,0
|
|
20240807,141400,238134180,6020,6020,6020,6020,0
|
|
20240807,141300,238134180,6020,6020,6020,6020,0
|
|
20240807,141200,238134180,6020,6020,6020,6020,0
|
|
20240807,141100,238134180,6020,6020,6020,6020,0
|
|
20240807,141000,238134180,6020,6020,6020,6020,0
|
|
20240807,140900,238134180,6020,6020,6020,6020,0
|
|
20240807,140800,238134180,6020,6020,6020,6020,0
|
|
20240807,140700,238134180,6020,6020,6020,6020,2
|
|
20240807,140600,238122140,6020,6020,6020,6020,6
|
|
20240807,140500,238086020,6030,6040,6050,6030,502
|
|
20240807,140400,235051940,6020,6020,6020,6020,0
|
|
20240807,140300,235051940,6020,6020,6020,6020,0
|
|
20240807,140200,235051940,6020,6020,6020,6020,0
|
|
20240807,140100,235051940,6020,6040,6040,6020,45
|
|
20240807,140000,234780220,6020,6040,6040,6020,11
|
|
20240807,135900,234713840,6040,6040,6040,6020,67
|
|
20240807,135800,234309460,6020,6020,6020,6020,0
|
|
20240807,135700,234309460,6020,6020,6020,6020,0
|
|
20240807,135600,234309460,6020,6020,6020,6020,45
|
|
20240807,135500,234038560,6010,6010,6010,6010,27
|
|
20240807,135400,233876290,6000,6000,6000,6000,0
|
|
20240807,135300,233876290,6000,6000,6000,6000,0
|
|
20240807,135200,233876290,6000,6000,6000,6000,0
|
|
20240807,135100,233876290,6000,6000,6000,6000,0
|
|
20240807,135000,233876290,6000,6000,6000,6000,0
|
|
20240807,134900,233876290,6000,6000,6000,6000,0
|
|
20240807,134800,233876290,6000,6000,6000,6000,0
|
|
20240807,134700,233876290,6000,6000,6000,6000,0
|
|
20240807,134600,233876290,6000,6000,6000,6000,0
|
|
20240807,134500,233876290,6000,6000,6000,6000,0
|
|
20240807,134400,233876290,6000,6030,6030,6000,31
|
|
20240807,134300,233690000,6030,6030,6030,6030,0
|
|
20240807,134200,233690000,6030,6030,6030,6030,0
|
|
20240807,134100,233690000,6030,6030,6030,6030,0
|
|
20240807,134000,233690000,6030,6030,6030,6030,0
|
|
20240807,133900,233690000,6030,6030,6030,6030,3
|
|
20240807,133800,233671910,6030,6030,6030,6030,0
|
|
20240807,133700,233671910,6030,6030,6030,6020,95
|
|
20240807,133600,233099100,6000,6010,6020,6000,102
|
|
20240807,133500,232485290,6000,6010,6010,6000,61
|
|
20240807,133400,232118710,6000,6020,6020,6000,109
|
|
20240807,133300,231463500,6020,6020,6020,6020,0
|
|
20240807,133200,231463500,6020,6020,6020,6020,0
|
|
20240807,133100,231463500,6020,6020,6020,6020,0
|
|
20240807,133000,231463500,6020,6020,6020,6020,0
|
|
20240807,132900,231463500,6020,6020,6020,6020,0
|
|
20240807,132800,231463500,6020,6020,6020,6020,0
|
|
20240807,132700,231463500,6020,6020,6020,6020,0
|
|
20240807,132600,231463500,6020,6030,6030,6020,143
|
|
20240807,132500,230601320,6030,6030,6030,6030,0
|
|
20240807,132400,230601320,6030,6030,6030,6030,14
|
|
20240807,132300,230516900,6030,6030,6030,6030,0
|
|
20240807,132200,230516900,6030,6030,6030,6030,0
|
|
20240807,132100,230516900,6030,6030,6030,6030,1
|
|
20240807,132000,230510870,6030,6030,6030,6030,0
|
|
20240807,131900,230510870,6030,6030,6030,6030,0
|
|
20240807,131800,230510870,6030,6030,6030,6030,0
|
|
20240807,131700,230510870,6030,6030,6030,6030,0
|
|
20240807,131600,230510870,6030,6030,6030,6030,0
|
|
20240807,131500,230510870,6030,6030,6030,6030,117
|
|
20240807,131400,229805360,6020,6020,6020,6020,0
|
|
20240807,131300,229805360,6020,6020,6020,6020,0
|
|
20240807,131200,229805360,6020,6020,6020,6020,0
|
|
20240807,131100,229805360,6020,6020,6020,6020,0
|
|
20240807,131000,229805360,6020,6020,6020,6020,0
|
|
20240807,130900,229805360,6020,6020,6020,6020,0
|
|
20240807,130800,229805360,6020,6020,6020,6020,0
|
|
20240807,130700,229805360,6020,6020,6020,6020,10
|
|
20240807,130600,229745160,6010,6010,6010,6010,0
|
|
20240807,130500,229745160,6010,6010,6010,6010,22
|
|
20240807,130400,229612940,6040,6030,6040,6030,23
|
|
20240807,130300,229474100,6030,6030,6030,6030,45
|
|
20240807,130200,229202750,6030,6020,6030,6020,50
|
|
20240807,130100,228901260,6030,6030,6030,6030,0
|
|
20240807,130000,228901260,6030,6030,6030,6030,152
|
|
20240807,125900,227984700,6030,6030,6030,6030,0
|
|
20240807,125800,227984700,6030,6030,6030,6030,4
|
|
20240807,125700,227960580,6030,6030,6030,6030,0
|
|
20240807,125600,227960580,6030,6030,6030,6030,0
|
|
20240807,125500,227960580,6030,6030,6030,6030,1
|
|
20240807,125400,227954550,6040,6040,6040,6040,0
|
|
20240807,125300,227954550,6040,6040,6040,6040,23
|
|
20240807,125200,227815630,6000,6010,6040,6000,436
|
|
20240807,125100,225199540,6010,6010,6010,6010,0
|
|
20240807,125000,225199540,6010,6010,6010,6010,0
|
|
20240807,124900,225199540,6010,6010,6010,6010,0
|
|
20240807,124800,225199540,6010,6010,6010,6010,0
|
|
20240807,124700,225199540,6010,6010,6010,6010,0
|
|
20240807,124600,225199540,6010,6010,6010,6010,0
|
|
20240807,124500,225199540,6010,6010,6010,6010,0
|
|
20240807,124400,225199540,6010,6010,6010,6010,1
|
|
20240807,124300,225193530,6010,6010,6010,6010,42
|
|
20240807,124200,224941110,6050,6050,6050,6050,0
|
|
20240807,124100,224941110,6050,6040,6050,6040,2
|
|
20240807,124000,224929020,6010,6010,6010,6010,2
|
|
20240807,123900,224917000,6010,6010,6010,6010,46
|
|
20240807,123800,224640540,6030,6050,6050,6030,106
|
|
20240807,123700,223999340,6030,6030,6030,6030,0
|
|
20240807,123600,223999340,6030,6030,6030,6030,0
|
|
20240807,123500,223999340,6030,6030,6030,6030,0
|
|
20240807,123400,223999340,6030,6030,6030,6030,0
|
|
20240807,123300,223999340,6030,6030,6030,6030,4
|
|
20240807,123200,223975220,6040,6040,6040,6040,4
|
|
20240807,123100,223951060,6040,6040,6040,6040,0
|
|
20240807,123000,223951060,6040,6040,6040,6040,6
|
|
20240807,122900,223914820,6060,6060,6060,6060,2
|
|
20240807,122800,223902700,6060,6060,6060,6060,1
|
|
20240807,122700,223896640,6060,6060,6060,6060,1
|
|
20240807,122600,223890580,6060,6060,6060,6060,0
|
|
20240807,122500,223890580,6060,6060,6060,6060,1
|
|
20240807,122400,223884520,6020,6060,6060,6020,111
|
|
20240807,122300,223212100,6060,6040,6060,6040,397
|
|
20240807,122200,220808260,6050,6050,6050,6050,0
|
|
20240807,122100,220808260,6050,6050,6050,6050,0
|
|
20240807,122000,220808260,6050,6050,6050,6050,0
|
|
20240807,121900,220808260,6050,6050,6050,6050,0
|
|
20240807,121800,220808260,6050,6050,6050,6050,16
|
|
20240807,121700,220711460,6040,6040,6040,6040,0
|
|
20240807,121600,220711460,6040,6050,6050,6040,509
|
|
20240807,121500,217636010,6050,6030,6050,6030,382
|
|
20240807,121400,215327760,6040,6040,6040,6040,90
|
|
20240807,121300,214784160,6040,6040,6040,6040,1
|
|
20240807,121200,214778120,6050,6050,6050,6050,16
|
|
20240807,121100,214681320,6060,6060,6060,6060,0
|
|
20240807,121000,214681320,6060,6060,6060,6060,0
|
|
20240807,120900,214681320,6060,6060,6060,6060,0
|
|
20240807,120800,214681320,6060,6050,6060,6050,53
|
|
20240807,120700,214360660,6040,6040,6040,6040,0
|
|
20240807,120600,214360660,6040,6040,6040,6040,0
|
|
20240807,120500,214360660,6040,6040,6040,6040,0
|
|
20240807,120400,214360660,6040,6050,6050,6040,166
|
|
20240807,120300,213356470,6040,6040,6040,6040,0
|
|
20240807,120200,213356470,6040,6040,6040,6040,0
|
|
20240807,120100,213356470,6040,6040,6040,6040,0
|
|
20240807,120000,213356470,6040,6070,6070,6040,7
|
|
20240807,115900,213314020,6040,6040,6040,6040,0
|
|
20240807,115800,213314020,6040,6040,6040,6040,0
|
|
20240807,115700,213314020,6040,6040,6040,6040,0
|
|
20240807,115600,213314020,6040,6040,6040,6040,43
|
|
20240807,115500,213054300,6060,6060,6060,6060,0
|
|
20240807,115400,213054300,6060,6060,6060,6060,0
|
|
20240807,115300,213054300,6060,6060,6060,6060,0
|
|
20240807,115200,213054300,6060,6060,6060,6060,0
|
|
20240807,115100,213054300,6060,6060,6060,6060,0
|
|
20240807,115000,213054300,6060,6060,6060,6060,1
|
|
20240807,114900,213048240,6040,6040,6040,6040,0
|
|
20240807,114800,213048240,6040,6070,6070,6040,2
|
|
20240807,114700,213036130,6040,6070,6070,6040,3
|
|
20240807,114600,213017980,6050,6060,6060,6050,20
|
|
20240807,114500,212896970,6070,6070,6070,6070,0
|
|
20240807,114400,212896970,6070,6070,6070,6070,0
|
|
20240807,114300,212896970,6070,6070,6070,6070,1
|
|
20240807,114200,212890900,6060,6060,6060,6060,0
|
|
20240807,114100,212890900,6060,6060,6060,6060,1
|
|
20240807,114000,212884840,6030,6030,6030,6030,0
|
|
20240807,113900,212884840,6030,6030,6030,6030,5
|
|
20240807,113800,212854690,6040,6040,6040,6040,40
|
|
20240807,113700,212613090,6050,6040,6050,6040,3
|
|
20240807,113600,212594950,6070,6070,6070,6070,1
|
|
20240807,113500,212588880,6030,6030,6030,6030,500
|
|
20240807,113400,209573880,6030,6030,6030,6030,0
|
|
20240807,113300,209573880,6030,6030,6030,6030,68
|
|
20240807,113200,209163840,6030,6060,6060,6030,1098
|
|
20240807,113100,202510050,6070,6070,6070,6070,2
|
|
20240807,113000,202497910,6070,6070,6070,6070,0
|
|
20240807,112900,202497910,6070,6060,6070,6060,447
|
|
20240807,112800,199784850,6070,6060,6070,6060,699
|
|
20240807,112700,195548900,6060,6060,6060,6060,0
|
|
20240807,112600,195548900,6060,6060,6060,6060,0
|
|
20240807,112500,195548900,6060,6050,6060,6050,2
|
|
20240807,112400,195536790,6030,6040,6040,6030,13
|
|
20240807,112300,195458290,6040,6040,6040,6040,0
|
|
20240807,112200,195458290,6040,6040,6040,6040,0
|
|
20240807,112100,195458290,6040,6040,6040,6040,0
|
|
20240807,112000,195458290,6040,6040,6040,6040,0
|
|
20240807,111900,195458290,6040,6040,6040,6040,0
|
|
20240807,111800,195458290,6040,6040,6040,6040,0
|
|
20240807,111700,195458290,6040,6040,6040,6040,53
|
|
20240807,111600,195138170,6070,6070,6070,6070,1
|
|
20240807,111500,195132100,6070,6070,6070,6070,4
|
|
20240807,111400,195107820,6070,6070,6070,6070,10
|
|
20240807,111300,195047120,6070,6040,6070,6040,35
|
|
20240807,111200,194835690,6040,6040,6040,6040,0
|
|
20240807,111100,194835690,6040,6040,6040,6040,0
|
|
20240807,111000,194835690,6040,6030,6040,6030,2
|
|
20240807,110900,194823620,6020,6020,6020,6020,0
|
|
20240807,110800,194823620,6020,6020,6020,6020,1
|
|
20240807,110700,194817600,6040,6040,6040,6040,4
|
|
20240807,110600,194793440,6020,6020,6020,6020,4
|
|
20240807,110500,194769360,6040,6040,6040,6040,1
|
|
20240807,110400,194763320,6030,6030,6030,6030,16
|
|
20240807,110300,194666840,6040,6040,6040,6040,64
|
|
20240807,110200,194280280,6080,6080,6080,6080,0
|
|
20240807,110100,194280280,6080,6080,6080,6080,300
|
|
20240807,110000,192456280,6080,6060,6080,6060,100
|
|
20240807,105900,191848890,6080,6080,6080,6080,3
|
|
20240807,105800,191830650,6080,6080,6080,6080,0
|
|
20240807,105700,191830650,6080,6080,6080,6080,30
|
|
20240807,105600,191648250,6080,6070,6080,6040,210
|
|
20240807,105500,190374850,6070,6070,6070,6070,10
|
|
20240807,105400,190314150,6070,6070,6070,6070,98
|
|
20240807,105300,189719290,6090,6090,6090,6090,0
|
|
20240807,105200,189719290,6090,6070,6090,6070,41
|
|
20240807,105100,189470080,6100,6080,6100,6080,530
|
|
20240807,105000,186241790,6090,6090,6090,6090,134
|
|
20240807,104900,185425730,6090,6080,6090,6080,846
|
|
20240807,104800,180280080,6050,6060,6080,6050,1008
|
|
20240807,104700,174166060,6070,6050,6070,6050,875
|
|
20240807,104600,168866810,6030,6050,6050,6030,574
|
|
20240807,104500,165399690,6030,6060,6060,6030,590
|
|
20240807,104400,161825070,6060,6050,6060,6030,315
|
|
20240807,104300,159919630,6060,6040,6060,6030,1576
|
|
20240807,104200,150391820,6030,6020,6030,6020,1436
|
|
20240807,104100,141734720,6020,6030,6030,6020,4
|
|
20240807,104000,141710610,6010,6010,6010,6010,0
|
|
20240807,103900,141710610,6010,6010,6010,6010,0
|
|
20240807,103800,141710610,6010,6020,6020,6010,53
|
|
20240807,103700,141391580,6030,6010,6030,6010,5
|
|
20240807,103600,141361470,6020,6020,6020,6020,113
|
|
20240807,103500,140681210,6000,6000,6000,6000,0
|
|
20240807,103400,140681210,6000,6000,6000,6000,131
|
|
20240807,103300,139895210,6000,6000,6000,6000,4
|
|
20240807,103200,139871210,6000,6000,6000,6000,39
|
|
20240807,103100,139637210,6030,6030,6030,6000,58
|
|
20240807,103000,139287680,6030,6000,6030,6000,50
|
|
20240807,102900,138986790,6030,6030,6030,6030,0
|
|
20240807,102800,138986790,6030,6030,6030,6030,42
|
|
20240807,102700,138733530,6040,6040,6040,6040,0
|
|
20240807,102600,138733530,6040,6040,6040,6040,0
|
|
20240807,102500,138733530,6040,6010,6040,6010,199
|
|
20240807,102400,137537510,5990,5990,5990,5990,54
|
|
20240807,102300,137214050,6010,6010,6010,6010,709
|
|
20240807,102200,132952960,6010,6010,6010,6010,33
|
|
20240807,102100,132754630,6010,5980,6030,5980,6139
|
|
20240807,102000,95887470,5960,5980,5980,5960,302
|
|
20240807,101900,94081540,5980,5980,5980,5980,0
|
|
20240807,101800,94081540,5980,5980,5980,5980,201
|
|
20240807,101700,92879560,5970,5970,5970,5970,0
|
|
20240807,101600,92879560,5970,5970,5970,5970,0
|
|
20240807,101500,92879560,5970,5950,5970,5950,586
|
|
20240807,101400,89382980,5940,5940,5940,5940,0
|
|
20240807,101300,89382980,5940,5940,5940,5940,0
|
|
20240807,101200,89382980,5940,5940,5940,5940,0
|
|
20240807,101100,89382980,5940,5940,5940,5940,0
|
|
20240807,101000,89382980,5940,5940,5940,5940,0
|
|
20240807,100900,89382980,5940,5940,5940,5940,0
|
|
20240807,100800,89382980,5940,5940,5940,5940,1
|
|
20240807,100700,89377040,5940,5940,5940,5940,13
|
|
20240807,100600,89299820,5940,5940,5950,5940,166
|
|
20240807,100500,88313540,5950,5960,5960,5940,67
|
|
20240807,100400,87914900,5970,5970,5970,5970,1
|
|
20240807,100300,87908930,5960,5960,5960,5960,0
|
|
20240807,100200,87908930,5960,5950,5960,5950,100
|
|
20240807,100100,87312940,5960,5960,5960,5960,0
|
|
20240807,100000,87312940,5960,5960,5960,5960,1
|
|
20240807,095900,87306980,5930,5960,5960,5930,5
|
|
20240807,095800,87277300,5960,5930,5960,5930,166
|
|
20240807,095700,86292860,5960,5940,5960,5940,2004
|
|
20240807,095600,74389080,5940,5940,5940,5940,0
|
|
20240807,095500,74389080,5940,5970,5970,5940,6
|
|
20240807,095400,74353410,5970,5970,5970,5940,50
|
|
20240807,095300,74056080,5940,5940,5940,5940,0
|
|
20240807,095200,74056080,5940,5960,5970,5940,9
|
|
20240807,095100,74002390,5940,5970,5970,5940,87
|
|
20240807,095000,73483210,5940,5940,5940,5940,0
|
|
20240807,094900,73483210,5940,5940,5940,5940,3
|
|
20240807,094800,73465390,5940,5960,5960,5940,12
|
|
20240807,094700,73393890,5960,5960,5960,5960,0
|
|
20240807,094600,73393890,5960,5960,5960,5960,0
|
|
20240807,094500,73393890,5960,5960,5960,5960,0
|
|
20240807,094400,73393890,5960,5980,5980,5960,23
|
|
20240807,094300,73256390,5960,5960,5960,5960,0
|
|
20240807,094200,73256390,5960,5980,5980,5960,54
|
|
20240807,094100,72933550,5980,5980,5980,5980,0
|
|
20240807,094000,72933550,5980,5980,5980,5980,1
|
|
20240807,093900,72927570,5960,5990,5990,5960,74
|
|
20240807,093800,72486350,6000,5950,6000,5950,1891
|
|
20240807,093700,61168230,5940,5940,5940,5940,0
|
|
20240807,093600,61168230,5940,5940,5940,5940,0
|
|
20240807,093500,61168230,5940,5970,5970,5940,2
|
|
20240807,093400,61156320,5930,5930,5930,5930,103
|
|
20240807,093300,60545530,5970,5970,5970,5970,0
|
|
20240807,093200,60545530,5970,5930,5970,5930,82
|
|
20240807,093100,60059070,5970,5960,5980,5960,4504
|
|
20240807,093000,33169790,5970,5970,5970,5970,0
|
|
20240807,092900,33169790,5970,5970,5970,5970,20
|
|
20240807,092800,33050390,5970,5970,5970,5970,9
|
|
20240807,092700,32996660,5950,5940,5950,5940,62
|
|
20240807,092600,32627770,5910,5910,5910,5910,8
|
|
20240807,092500,32580490,5950,5950,5950,5950,0
|
|
20240807,092400,32580490,5950,5930,5950,5930,1404
|
|
20240807,092300,24234720,5920,5840,5920,5840,1967
|
|
20240807,092200,12612080,5880,5870,5880,5870,393
|
|
20240807,092100,10303170,5870,5870,5870,5870,30
|
|
20240807,092000,10127070,5860,5860,5860,5860,100
|
|
20240807,091900,9541070,5870,5870,5870,5870,0
|
|
20240807,091800,9541070,5870,5840,5870,5840,171
|
|
20240807,091700,8538850,5840,5840,5840,5840,0
|
|
20240807,091600,8538850,5840,5840,5840,5840,0
|
|
20240807,091500,8538850,5840,5840,5840,5840,0
|
|
20240807,091400,8538850,5840,5840,5840,5840,1
|
|
20240807,091300,8533010,5840,5840,5840,5840,0
|
|
20240807,091200,8533010,5840,5840,5840,5840,0
|
|
20240807,091100,8533010,5840,5840,5840,5840,0
|
|
20240807,091000,8533010,5840,5830,5840,5830,7
|
|
20240807,090900,8492190,5830,5830,5830,5830,44
|
|
20240807,090800,8235670,5800,5800,5800,5800,284
|
|
20240807,090700,6588470,5830,5830,5830,5830,0
|
|
20240807,090600,6588470,5830,5790,5830,5780,56
|
|
20240807,090500,6264700,5770,5770,5770,5770,0
|
|
20240807,090400,6264700,5770,5770,5770,5770,0
|
|
20240807,090300,6264700,5770,5770,5770,5770,0
|
|
20240807,090200,6264700,5770,5770,5770,5770,0
|
|
20240807,090100,6264700,5770,5770,5770,5770,0
|
|
20240807,090000,6264700,5770,5790,5790,5770,1082
|