654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195100,145076690,5960,5960,5960,5960,930
|
|
20240808,195000,145076690,5960,5960,5960,5960,0
|
|
20240808,194900,145076690,5960,5960,5960,5960,0
|
|
20240808,194800,145076690,5960,5960,5960,5960,0
|
|
20240808,194700,145076690,5960,5960,5960,5960,0
|
|
20240808,194600,145076690,5960,5960,5960,5960,0
|
|
20240808,194500,145076690,5960,5960,5960,5960,0
|
|
20240808,194400,145076690,5960,5960,5960,5960,0
|
|
20240808,194300,145076690,5960,5960,5960,5960,0
|
|
20240808,194200,145076690,5960,5960,5960,5960,0
|
|
20240808,194100,145076690,5960,5960,5960,5960,0
|
|
20240808,194000,145076690,5960,5960,5960,5960,0
|
|
20240808,193900,145076690,5960,5960,5960,5960,0
|
|
20240808,193800,145076690,5960,5960,5960,5960,0
|
|
20240808,193700,145076690,5960,5960,5960,5960,0
|
|
20240808,193600,145076690,5960,5960,5960,5960,0
|
|
20240808,193500,145076690,5960,5960,5960,5960,0
|
|
20240808,193400,145076690,5960,5960,5960,5960,0
|
|
20240808,193300,145076690,5960,5960,5960,5960,0
|
|
20240808,193200,145076690,5960,5960,5960,5960,0
|
|
20240808,193100,145076690,5960,5960,5960,5960,0
|
|
20240808,193000,145076690,5960,5960,5960,5960,0
|
|
20240808,192900,145076690,5960,5960,5960,5960,0
|
|
20240808,192800,145076690,5960,5960,5960,5960,0
|
|
20240808,192700,145076690,5960,5960,5960,5960,0
|
|
20240808,192600,145076690,5960,5960,5960,5960,0
|
|
20240808,192500,145076690,5960,5960,5960,5960,0
|
|
20240808,192400,145076690,5960,5960,5960,5960,0
|
|
20240808,192300,145076690,5960,5960,5960,5960,0
|
|
20240808,192200,145076690,5960,5960,5960,5960,0
|
|
20240808,192100,145076690,5960,5960,5960,5960,930
|
|
20240808,192000,145076690,5960,5960,5960,5960,0
|
|
20240808,191900,145076690,5960,5960,5960,5960,0
|
|
20240808,191800,145076690,5960,5960,5960,5960,0
|
|
20240808,191700,145076690,5960,5960,5960,5960,0
|
|
20240808,191600,145076690,5960,5960,5960,5960,0
|
|
20240808,191500,145076690,5960,5960,5960,5960,0
|
|
20240808,191400,145076690,5960,5960,5960,5960,0
|
|
20240808,191300,145076690,5960,5960,5960,5960,0
|
|
20240808,191200,145076690,5960,5960,5960,5960,0
|
|
20240808,191100,145076690,5960,5960,5960,5960,0
|
|
20240808,191000,145076690,5960,5960,5960,5960,0
|
|
20240808,190900,145076690,5960,5960,5960,5960,0
|
|
20240808,190800,145076690,5960,5960,5960,5960,0
|
|
20240808,190700,145076690,5960,5960,5960,5960,0
|
|
20240808,190600,145076690,5960,5960,5960,5960,0
|
|
20240808,190500,145076690,5960,5960,5960,5960,0
|
|
20240808,190400,145076690,5960,5960,5960,5960,0
|
|
20240808,190300,145076690,5960,5960,5960,5960,0
|
|
20240808,190200,145076690,5960,5960,5960,5960,0
|
|
20240808,190100,145076690,5960,5960,5960,5960,0
|
|
20240808,190000,145076690,5960,5960,5960,5960,0
|
|
20240808,185900,145076690,5960,5960,5960,5960,0
|
|
20240808,185800,145076690,5960,5960,5960,5960,0
|
|
20240808,185700,145076690,5960,5960,5960,5960,0
|
|
20240808,185600,145076690,5960,5960,5960,5960,0
|
|
20240808,185500,145076690,5960,5960,5960,5960,0
|
|
20240808,185400,145076690,5960,5960,5960,5960,0
|
|
20240808,185300,145076690,5960,5960,5960,5960,0
|
|
20240808,185200,145076690,5960,5960,5960,5960,0
|
|
20240808,185100,145076690,5960,5960,5960,5960,930
|
|
20240808,185000,145076690,5960,5960,5960,5960,0
|
|
20240808,184900,145076690,5960,5960,5960,5960,0
|
|
20240808,184800,145076690,5960,5960,5960,5960,0
|
|
20240808,184700,145076690,5960,5960,5960,5960,0
|
|
20240808,184600,145076690,5960,5960,5960,5960,0
|
|
20240808,184500,145076690,5960,5960,5960,5960,0
|
|
20240808,184400,145076690,5960,5960,5960,5960,0
|
|
20240808,184300,145076690,5960,5960,5960,5960,0
|
|
20240808,184200,145076690,5960,5960,5960,5960,0
|
|
20240808,184100,145076690,5960,5960,5960,5960,0
|
|
20240808,184000,145076690,5960,5960,5960,5960,0
|
|
20240808,183900,145076690,5960,5960,5960,5960,0
|
|
20240808,183800,145076690,5960,5960,5960,5960,0
|
|
20240808,183700,145076690,5960,5960,5960,5960,0
|
|
20240808,183600,145076690,5960,5960,5960,5960,0
|
|
20240808,183500,145076690,5960,5960,5960,5960,0
|
|
20240808,183400,145076690,5960,5960,5960,5960,0
|
|
20240808,183300,145076690,5960,5960,5960,5960,0
|
|
20240808,183200,145076690,5960,5960,5960,5960,0
|
|
20240808,183100,145076690,5960,5960,5960,5960,0
|
|
20240808,183000,145076690,5960,5960,5960,5960,0
|
|
20240808,182900,145076690,5960,5960,5960,5960,0
|
|
20240808,182800,145076690,5960,5960,5960,5960,0
|
|
20240808,182700,145076690,5960,5960,5960,5960,0
|
|
20240808,182600,145076690,5960,5960,5960,5960,0
|
|
20240808,182500,145076690,5960,5960,5960,5960,0
|
|
20240808,182400,145076690,5960,5960,5960,5960,0
|
|
20240808,182300,145076690,5960,5960,5960,5960,0
|
|
20240808,182200,145076690,5960,5960,5960,5960,0
|
|
20240808,182100,145076690,5960,5960,5960,5960,930
|
|
20240808,182000,145076690,5960,5960,5960,5960,0
|
|
20240808,181900,145076690,5960,5960,5960,5960,0
|
|
20240808,181800,145076690,5960,5960,5960,5960,0
|
|
20240808,181700,145076690,5960,5960,5960,5960,0
|
|
20240808,181600,145076690,5960,5960,5960,5960,0
|
|
20240808,181500,145076690,5960,5960,5960,5960,0
|
|
20240808,181400,145076690,5960,5960,5960,5960,0
|
|
20240808,181300,145076690,5960,5960,5960,5960,0
|
|
20240808,181200,145076690,5960,5960,5960,5960,0
|
|
20240808,181100,145076690,5960,5960,5960,5960,0
|
|
20240808,181000,145076690,5960,5960,5960,5960,0
|
|
20240808,180900,145076690,5960,5960,5960,5960,0
|
|
20240808,180800,145076690,5960,5960,5960,5960,0
|
|
20240808,180700,145076690,5960,5960,5960,5960,0
|
|
20240808,180600,145076690,5960,5960,5960,5960,0
|
|
20240808,180500,145076690,5960,5960,5960,5960,0
|
|
20240808,180400,145076690,5960,5960,5960,5960,0
|
|
20240808,180300,145076690,5960,5960,5960,5960,0
|
|
20240808,180200,145076690,5960,5960,5960,5960,0
|
|
20240808,180100,145076690,5960,5960,5960,5960,0
|
|
20240808,180000,145076690,5960,5960,5960,5960,0
|
|
20240808,175900,145076690,5960,5960,5960,5960,0
|
|
20240808,175800,145076690,5960,5960,5960,5960,0
|
|
20240808,175700,145076690,5960,5960,5960,5960,0
|
|
20240808,175600,145076690,5960,5960,5960,5960,0
|
|
20240808,175500,145076690,5960,5960,5960,5960,0
|
|
20240808,175400,145076690,5960,5960,5960,5960,0
|
|
20240808,175300,145076690,5960,5960,5960,5960,0
|
|
20240808,175200,145076690,5960,5960,5960,5960,0
|
|
20240808,175100,145076690,5960,5960,5960,5960,930
|
|
20240808,175000,145076690,5960,5960,5960,5960,0
|
|
20240808,174900,145076690,5960,5960,5960,5960,0
|
|
20240808,174800,145076690,5960,5960,5960,5960,0
|
|
20240808,174700,145076690,5960,5960,5960,5960,0
|
|
20240808,174600,145076690,5960,5960,5960,5960,0
|
|
20240808,174500,145076690,5960,5960,5960,5960,0
|
|
20240808,174400,145076690,5960,5960,5960,5960,0
|
|
20240808,174300,145076690,5960,5960,5960,5960,0
|
|
20240808,174200,145076690,5960,5960,5960,5960,0
|
|
20240808,174100,145076690,5960,5960,5960,5960,0
|
|
20240808,174000,145076690,5960,5960,5960,5960,0
|
|
20240808,173900,145076690,5960,5960,5960,5960,0
|
|
20240808,173800,145076690,5960,5960,5960,5960,0
|
|
20240808,173700,145076690,5960,5960,5960,5960,0
|
|
20240808,173600,145076690,5960,5960,5960,5960,0
|
|
20240808,173500,145076690,5960,5960,5960,5960,0
|
|
20240808,173400,145076690,5960,5960,5960,5960,0
|
|
20240808,173300,145076690,5960,5960,5960,5960,0
|
|
20240808,173200,145076690,5960,5960,5960,5960,0
|
|
20240808,173100,145076690,5960,5960,5960,5960,0
|
|
20240808,173000,145076690,5960,5960,5960,5960,0
|
|
20240808,172900,145076690,5960,5960,5960,5960,0
|
|
20240808,172800,145076690,5960,5960,5960,5960,0
|
|
20240808,172700,145076690,5960,5960,5960,5960,0
|
|
20240808,172600,145076690,5960,5960,5960,5960,0
|
|
20240808,172500,145076690,5960,5960,5960,5960,0
|
|
20240808,172400,145076690,5960,5960,5960,5960,0
|
|
20240808,172300,145076690,5960,5960,5960,5960,0
|
|
20240808,172200,145076690,5960,5960,5960,5960,0
|
|
20240808,172100,145076690,5960,5960,5960,5960,930
|
|
20240808,172000,145076690,5960,5960,5960,5960,0
|
|
20240808,171900,145076690,5960,5960,5960,5960,0
|
|
20240808,171800,145076690,5960,5960,5960,5960,0
|
|
20240808,171700,145076690,5960,5960,5960,5960,0
|
|
20240808,171600,145076690,5960,5960,5960,5960,0
|
|
20240808,171500,145076690,5960,5960,5960,5960,0
|
|
20240808,171400,145076690,5960,5960,5960,5960,0
|
|
20240808,171300,145076690,5960,5960,5960,5960,0
|
|
20240808,171200,145076690,5960,5960,5960,5960,0
|
|
20240808,171100,145076690,5960,5960,5960,5960,0
|
|
20240808,171000,145076690,5960,5960,5960,5960,0
|
|
20240808,170900,145076690,5960,5960,5960,5960,0
|
|
20240808,170800,145076690,5960,5960,5960,5960,0
|
|
20240808,170700,145076690,5960,5960,5960,5960,0
|
|
20240808,170600,145076690,5960,5960,5960,5960,0
|
|
20240808,170500,145076690,5960,5960,5960,5960,0
|
|
20240808,170400,145076690,5960,5960,5960,5960,0
|
|
20240808,170300,145076690,5960,5960,5960,5960,0
|
|
20240808,170200,145076690,5960,5960,5960,5960,0
|
|
20240808,170100,145076690,5960,5960,5960,5960,0
|
|
20240808,170000,145076690,5960,5960,5960,5960,0
|
|
20240808,165900,145076690,5960,5960,5960,5960,0
|
|
20240808,165800,145076690,5960,5960,5960,5960,0
|
|
20240808,165700,145076690,5960,5960,5960,5960,0
|
|
20240808,165600,145076690,5960,5960,5960,5960,0
|
|
20240808,165500,145076690,5960,5960,5960,5960,0
|
|
20240808,165400,145076690,5960,5960,5960,5960,0
|
|
20240808,165300,145076690,5960,5960,5960,5960,0
|
|
20240808,165200,145076690,5960,5960,5960,5960,0
|
|
20240808,165100,145076690,5960,5960,5960,5960,930
|
|
20240808,165000,145076690,5960,5960,5960,5960,0
|
|
20240808,164900,145076690,5960,5960,5960,5960,0
|
|
20240808,164800,145076690,5960,5960,5960,5960,0
|
|
20240808,164700,145076690,5960,5960,5960,5960,0
|
|
20240808,164600,145076690,5960,5960,5960,5960,0
|
|
20240808,164500,145076690,5960,5960,5960,5960,0
|
|
20240808,164400,145076690,5960,5960,5960,5960,0
|
|
20240808,164300,145076690,5960,5960,5960,5960,0
|
|
20240808,164200,145076690,5960,5960,5960,5960,0
|
|
20240808,164100,145076690,5960,5960,5960,5960,0
|
|
20240808,164000,145076690,5960,5960,5960,5960,0
|
|
20240808,163900,145076690,5960,5960,5960,5960,0
|
|
20240808,163800,145076690,5960,5960,5960,5960,0
|
|
20240808,163700,145076690,5960,5960,5960,5960,0
|
|
20240808,163600,145076690,5960,5960,5960,5960,0
|
|
20240808,163500,145076690,5960,5960,5960,5960,0
|
|
20240808,163400,145076690,5960,5960,5960,5960,0
|
|
20240808,163300,145076690,5960,5960,5960,5960,0
|
|
20240808,163200,145076690,5960,5960,5960,5960,0
|
|
20240808,163100,145076690,5960,5960,5960,5960,0
|
|
20240808,163000,145076690,5960,5960,5960,5960,0
|
|
20240808,162900,145076690,5960,5960,5960,5960,0
|
|
20240808,162800,145076690,5960,5960,5960,5960,0
|
|
20240808,162700,145076690,5960,5960,5960,5960,0
|
|
20240808,162600,145076690,5960,5960,5960,5960,0
|
|
20240808,162500,145076690,5960,5960,5960,5960,0
|
|
20240808,162400,145076690,5960,5960,5960,5960,0
|
|
20240808,162300,145076690,5960,5960,5960,5960,0
|
|
20240808,162200,145076690,5960,5960,5960,5960,0
|
|
20240808,162100,145076690,5960,5960,5960,5960,930
|
|
20240808,162000,145076690,5960,5960,5960,5960,0
|
|
20240808,161900,145076690,5960,5960,5960,5960,0
|
|
20240808,161800,145076690,5960,5960,5960,5960,0
|
|
20240808,161700,145076690,5960,5960,5960,5960,0
|
|
20240808,161600,145076690,5960,5960,5960,5960,0
|
|
20240808,161500,145076690,5960,5960,5960,5960,0
|
|
20240808,161400,145076690,5960,5960,5960,5960,0
|
|
20240808,161300,145076690,5960,5960,5960,5960,0
|
|
20240808,161200,145076690,5960,5960,5960,5960,0
|
|
20240808,161100,145076690,5960,5960,5960,5960,0
|
|
20240808,161000,145076690,5960,5960,5960,5960,0
|
|
20240808,160900,145076690,5960,5960,5960,5960,0
|
|
20240808,160800,145076690,5960,5960,5960,5960,0
|
|
20240808,160700,145076690,5960,5960,5960,5960,0
|
|
20240808,160600,145076690,5960,5960,5960,5960,0
|
|
20240808,160500,145076690,5960,5960,5960,5960,0
|
|
20240808,160400,145076690,5960,5960,5960,5960,0
|
|
20240808,160300,145076690,5960,5960,5960,5960,0
|
|
20240808,160200,145076690,5960,5960,5960,5960,0
|
|
20240808,160100,145076690,5960,5960,5960,5960,0
|
|
20240808,160000,145076690,5960,5960,5960,5960,0
|
|
20240808,155900,145076690,5960,5960,5960,5960,0
|
|
20240808,155800,145076690,5960,5960,5960,5960,0
|
|
20240808,155700,145076690,5960,5960,5960,5960,0
|
|
20240808,155600,145076690,5960,5960,5960,5960,0
|
|
20240808,155500,145076690,5960,5960,5960,5960,0
|
|
20240808,155400,145076690,5960,5960,5960,5960,0
|
|
20240808,155300,145076690,5960,5960,5960,5960,0
|
|
20240808,155200,145076690,5960,5960,5960,5960,0
|
|
20240808,155100,145076690,5960,5960,5960,5960,930
|
|
20240808,155000,145076690,5960,5960,5960,5960,0
|
|
20240808,154900,145076690,5960,5960,5960,5960,0
|
|
20240808,154800,145076690,5960,5960,5960,5960,0
|
|
20240808,154700,145076690,5960,5960,5960,5960,0
|
|
20240808,154600,145076690,5960,5960,5960,5960,0
|
|
20240808,154500,145076690,5960,5960,5960,5960,0
|
|
20240808,154400,145076690,5960,5960,5960,5960,0
|
|
20240808,154300,145076690,5960,5960,5960,5960,0
|
|
20240808,154200,145076690,5960,5960,5960,5960,0
|
|
20240808,154100,145076690,5960,5960,5960,5960,0
|
|
20240808,154000,145076690,5960,5960,5960,5960,0
|
|
20240808,153900,145076690,5960,5960,5960,5960,0
|
|
20240808,153800,145076690,5960,5960,5960,5960,0
|
|
20240808,153700,145076690,5960,5960,5960,5960,0
|
|
20240808,153600,145076690,5960,5960,5960,5960,0
|
|
20240808,153500,145076690,5960,5960,5960,5960,0
|
|
20240808,153400,145076690,5960,5960,5960,5960,0
|
|
20240808,153300,145076690,5960,5960,5960,5960,0
|
|
20240808,153200,145076690,5960,5960,5960,5960,0
|
|
20240808,153100,145076690,5960,5960,5960,5960,0
|
|
20240808,153000,145076690,5960,5960,5960,5960,930
|
|
20240808,152900,139533890,5940,5940,5940,5940,0
|
|
20240808,152800,139533890,5940,5940,5940,5940,0
|
|
20240808,152700,139533890,5940,5940,5940,5940,0
|
|
20240808,152600,139533890,5940,5940,5940,5940,0
|
|
20240808,152500,139533890,5940,5940,5940,5940,0
|
|
20240808,152400,139533890,5940,5940,5940,5940,0
|
|
20240808,152300,139533890,5940,5940,5940,5940,0
|
|
20240808,152200,139533890,5940,5940,5940,5940,0
|
|
20240808,152100,139533890,5940,5940,5940,5940,0
|
|
20240808,152000,139533890,5940,5940,5940,5940,0
|
|
20240808,151900,139533890,5940,5940,5960,5940,141
|
|
20240808,151800,138695890,5960,5940,5960,5940,16
|
|
20240808,151700,138600830,5950,5950,5950,5950,11
|
|
20240808,151600,138535380,5970,5970,5970,5970,0
|
|
20240808,151500,138535380,5970,5970,5970,5970,0
|
|
20240808,151400,138535380,5970,5960,5970,5960,73
|
|
20240808,151300,138100290,5960,5960,5960,5950,129
|
|
20240808,151200,137331490,5940,5940,5940,5940,100
|
|
20240808,151100,136737490,5960,5960,5960,5960,0
|
|
20240808,151000,136737490,5960,5960,5960,5960,0
|
|
20240808,150900,136737490,5960,5960,5960,5960,1
|
|
20240808,150800,136731530,5960,5950,5960,5950,184
|
|
20240808,150700,135636700,5970,5970,5970,5970,0
|
|
20240808,150600,135636700,5970,5950,5970,5950,6
|
|
20240808,150500,135600980,5970,5970,5970,5970,0
|
|
20240808,150400,135600980,5970,5970,5970,5970,0
|
|
20240808,150300,135600980,5970,5970,5970,5970,0
|
|
20240808,150200,135600980,5970,5970,5970,5970,0
|
|
20240808,150100,135600980,5970,5970,5970,5970,65
|
|
20240808,150000,135212930,5970,5970,5970,5970,3
|
|
20240808,145900,135195020,5960,5960,5960,5940,235
|
|
20240808,145800,133794520,5960,5960,5960,5960,0
|
|
20240808,145700,133794520,5960,5960,5960,5960,0
|
|
20240808,145600,133794520,5960,5960,5960,5960,0
|
|
20240808,145500,133794520,5960,5960,5960,5960,0
|
|
20240808,145400,133794520,5960,5960,5960,5960,0
|
|
20240808,145300,133794520,5960,5960,5960,5960,0
|
|
20240808,145200,133794520,5960,5960,5960,5960,0
|
|
20240808,145100,133794520,5960,5960,5960,5960,0
|
|
20240808,145000,133794520,5960,5960,5960,5960,0
|
|
20240808,144900,133794520,5960,5960,5960,5960,0
|
|
20240808,144800,133794520,5960,5960,5960,5960,0
|
|
20240808,144700,133794520,5960,5960,5960,5960,1
|
|
20240808,144600,133788560,5960,5930,5960,5930,14
|
|
20240808,144500,133705510,5930,5950,5950,5930,184
|
|
20240808,144400,132612390,5940,5940,5950,5940,67
|
|
20240808,144300,132214290,5940,5940,5940,5940,0
|
|
20240808,144200,132214290,5940,5940,5940,5940,0
|
|
20240808,144100,132214290,5940,5960,5960,5940,243
|
|
20240808,144000,130768400,5960,5960,5960,5960,0
|
|
20240808,143900,130768400,5960,5960,5960,5960,4
|
|
20240808,143800,130744560,5970,5970,5970,5970,31
|
|
20240808,143700,130559490,5970,5970,5970,5970,0
|
|
20240808,143600,130559490,5970,5970,5970,5970,22
|
|
20240808,143500,130428150,5970,5980,5980,5970,417
|
|
20240808,143400,127934590,5980,5980,5980,5980,10
|
|
20240808,143300,127874790,5990,5990,5990,5990,16
|
|
20240808,143200,127778950,5990,5990,5990,5990,1
|
|
20240808,143100,127772960,5990,5990,5990,5990,0
|
|
20240808,143000,127772960,5990,5990,5990,5990,5
|
|
20240808,142900,127743010,5990,5990,5990,5990,0
|
|
20240808,142800,127743010,5990,5990,5990,5990,0
|
|
20240808,142700,127743010,5990,5990,5990,5990,1
|
|
20240808,142600,127737020,5990,5990,5990,5990,0
|
|
20240808,142500,127737020,5990,5990,5990,5990,1
|
|
20240808,142400,127731030,5960,5980,5980,5960,578
|
|
20240808,142300,124276150,5980,5980,5980,5980,0
|
|
20240808,142200,124276150,5980,5980,5980,5980,0
|
|
20240808,142100,124276150,5980,5980,5980,5980,1
|
|
20240808,142000,124270170,5960,5960,5960,5960,40
|
|
20240808,141900,124031770,5970,5970,5970,5970,0
|
|
20240808,141800,124031770,5970,5970,5970,5970,201
|
|
20240808,141700,122831800,5980,5980,5980,5980,0
|
|
20240808,141600,122831800,5980,5980,5980,5980,0
|
|
20240808,141500,122831800,5980,5980,5980,5980,1
|
|
20240808,141400,122825820,5980,5980,5980,5980,0
|
|
20240808,141300,122825820,5980,5980,5980,5980,10
|
|
20240808,141200,122766020,5980,5980,5980,5980,0
|
|
20240808,141100,122766020,5980,5980,5980,5980,0
|
|
20240808,141000,122766020,5980,5980,5980,5980,0
|
|
20240808,140900,122766020,5980,5980,5980,5980,10
|
|
20240808,140800,122706220,5990,5990,5990,5990,0
|
|
20240808,140700,122706220,5990,5990,5990,5990,0
|
|
20240808,140600,122706220,5990,5990,5990,5990,1
|
|
20240808,140500,122700230,5980,5980,5990,5980,21
|
|
20240808,140400,122574640,5980,5980,5980,5980,523
|
|
20240808,140300,119447100,5970,5960,5970,5960,301
|
|
20240808,140200,117652050,5920,5920,5920,5920,0
|
|
20240808,140100,117652050,5920,5940,5940,5920,271
|
|
20240808,140000,116044070,5960,5960,5960,5960,0
|
|
20240808,135900,116044070,5960,5960,5960,5960,0
|
|
20240808,135800,116044070,5960,5960,5960,5960,0
|
|
20240808,135700,116044070,5960,5960,5960,5960,0
|
|
20240808,135600,116044070,5960,5960,5960,5960,5
|
|
20240808,135500,116014270,5960,5960,5960,5960,1
|
|
20240808,135400,116008310,5940,5950,5950,5940,17
|
|
20240808,135300,115907170,5940,5940,5940,5940,0
|
|
20240808,135200,115907170,5940,5940,5940,5940,0
|
|
20240808,135100,115907170,5940,5940,5960,5940,123
|
|
20240808,135000,115175410,5940,5940,5940,5940,79
|
|
20240808,134900,114706150,5920,5940,5940,5920,17
|
|
20240808,134800,114605490,5920,5930,5930,5920,100
|
|
20240808,134700,114012730,5930,5940,5940,5930,46
|
|
20240808,134600,113739730,5940,5940,5940,5940,0
|
|
20240808,134500,113739730,5940,5940,5940,5940,176
|
|
20240808,134400,112694290,5920,5920,5920,5920,0
|
|
20240808,134300,112694290,5920,5920,5920,5920,0
|
|
20240808,134200,112694290,5920,5920,5920,5920,2
|
|
20240808,134100,112682450,5940,5940,5940,5940,10
|
|
20240808,134000,112623050,5920,5920,5920,5920,4
|
|
20240808,133900,112599370,5920,5940,5940,5920,42
|
|
20240808,133800,112350650,5920,5920,5920,5920,0
|
|
20240808,133700,112350650,5920,5920,5920,5920,0
|
|
20240808,133600,112350650,5920,5920,5920,5920,2
|
|
20240808,133500,112338810,5920,5920,5920,5920,49
|
|
20240808,133400,112048730,5930,5930,5930,5930,370
|
|
20240808,133300,109854630,5930,5930,5930,5930,15
|
|
20240808,133200,109765680,5950,5950,5950,5950,1
|
|
20240808,133100,109759730,5940,5940,5940,5940,130
|
|
20240808,133000,108987530,5950,5950,5950,5950,121
|
|
20240808,132900,108267580,5950,5960,5960,5950,123
|
|
20240808,132800,107534730,5960,5960,5960,5960,100
|
|
20240808,132700,106938730,5970,5970,5970,5960,6
|
|
20240808,132600,106902950,5960,5980,5980,5960,352
|
|
20240808,132500,104801030,5980,5980,5980,5980,0
|
|
20240808,132400,104801030,5980,5980,5980,5980,0
|
|
20240808,132300,104801030,5980,5980,5980,5980,300
|
|
20240808,132200,103007030,5950,5950,5950,5950,0
|
|
20240808,132100,103007030,5950,5980,5980,5950,2
|
|
20240808,132000,102995100,5950,5950,5950,5950,0
|
|
20240808,131900,102995100,5950,5980,5980,5950,226
|
|
20240808,131800,101644400,5980,5980,5980,5980,1
|
|
20240808,131700,101638420,5950,5950,5950,5950,0
|
|
20240808,131600,101638420,5950,5950,5950,5950,0
|
|
20240808,131500,101638420,5950,5950,5950,5950,0
|
|
20240808,131400,101638420,5950,5950,5950,5950,0
|
|
20240808,131300,101638420,5950,5950,5950,5950,0
|
|
20240808,131200,101638420,5950,5950,5950,5950,0
|
|
20240808,131100,101638420,5950,5950,5950,5950,0
|
|
20240808,131000,101638420,5950,5950,5950,5950,0
|
|
20240808,130900,101638420,5950,5950,5950,5950,0
|
|
20240808,130800,101638420,5950,5950,5950,5950,0
|
|
20240808,130700,101638420,5950,5950,5950,5950,0
|
|
20240808,130600,101638420,5950,5950,5950,5950,7
|
|
20240808,130500,101596770,5950,5950,5950,5950,53
|
|
20240808,130400,101281420,5960,5960,5960,5960,2
|
|
20240808,130300,101269500,5970,5970,5970,5970,17
|
|
20240808,130200,101168010,5960,5960,5960,5960,5
|
|
20240808,130100,101138210,5960,5960,5970,5960,137
|
|
20240808,130000,100320380,5970,5960,5970,5950,42
|
|
20240808,125900,100069750,5950,5980,5980,5950,146
|
|
20240808,125800,99197150,5980,5980,5980,5980,0
|
|
20240808,125700,99197150,5980,5980,5980,5980,0
|
|
20240808,125600,99197150,5980,5980,5980,5980,0
|
|
20240808,125500,99197150,5980,5980,5980,5980,0
|
|
20240808,125400,99197150,5980,5980,5980,5980,0
|
|
20240808,125300,99197150,5980,5980,5980,5980,0
|
|
20240808,125200,99197150,5980,5980,5980,5980,0
|
|
20240808,125100,99197150,5980,5980,5980,5980,0
|
|
20240808,125000,99197150,5980,5980,5980,5980,0
|
|
20240808,124900,99197150,5980,5980,5980,5980,0
|
|
20240808,124800,99197150,5980,5970,5980,5970,11
|
|
20240808,124700,99131470,5970,5970,5970,5970,0
|
|
20240808,124600,99131470,5970,5970,5970,5970,0
|
|
20240808,124500,99131470,5970,5970,5970,5970,0
|
|
20240808,124400,99131470,5970,5970,5970,5970,0
|
|
20240808,124300,99131470,5970,5970,5970,5970,2
|
|
20240808,124200,99119530,5950,5950,5950,5950,0
|
|
20240808,124100,99119530,5950,5950,5950,5950,0
|
|
20240808,124000,99119530,5950,5950,5950,5950,83
|
|
20240808,123900,98625680,5980,5980,5980,5980,0
|
|
20240808,123800,98625680,5980,5980,5980,5980,0
|
|
20240808,123700,98625680,5980,5980,5980,5980,0
|
|
20240808,123600,98625680,5980,5980,5980,5980,0
|
|
20240808,123500,98625680,5980,5980,5980,5980,0
|
|
20240808,123400,98625680,5980,5980,5980,5980,0
|
|
20240808,123300,98625680,5980,5980,5980,5980,0
|
|
20240808,123200,98625680,5980,5980,5980,5980,0
|
|
20240808,123100,98625680,5980,5980,5980,5980,0
|
|
20240808,123000,98625680,5980,5980,5980,5980,20
|
|
20240808,122900,98506080,5980,5980,5980,5980,0
|
|
20240808,122800,98506080,5980,5980,5980,5980,0
|
|
20240808,122700,98506080,5980,5980,5980,5980,1
|
|
20240808,122600,98500100,5970,5970,5970,5970,67
|
|
20240808,122500,98100110,5940,5940,5940,5940,0
|
|
20240808,122400,98100110,5940,5940,5940,5940,0
|
|
20240808,122300,98100110,5940,5940,5940,5940,0
|
|
20240808,122200,98100110,5940,5940,5940,5940,0
|
|
20240808,122100,98100110,5940,5940,5940,5940,0
|
|
20240808,122000,98100110,5940,5940,5940,5940,0
|
|
20240808,121900,98100110,5940,5940,5940,5940,0
|
|
20240808,121800,98100110,5940,5940,5940,5940,0
|
|
20240808,121700,98100110,5940,5930,5940,5930,48
|
|
20240808,121600,97815290,5940,5940,5940,5940,0
|
|
20240808,121500,97815290,5940,5940,5940,5940,0
|
|
20240808,121400,97815290,5940,5940,5940,5940,0
|
|
20240808,121300,97815290,5940,5940,5940,5940,0
|
|
20240808,121200,97815290,5940,5940,5940,5940,1
|
|
20240808,121100,97809350,5980,5980,5980,5980,0
|
|
20240808,121000,97809350,5980,5980,5980,5980,0
|
|
20240808,120900,97809350,5980,5980,5980,5980,0
|
|
20240808,120800,97809350,5980,5980,5980,5980,1
|
|
20240808,120700,97803370,5980,5970,5980,5970,57
|
|
20240808,120600,97463070,5970,5970,5970,5970,1
|
|
20240808,120500,97457100,5940,5940,5940,5930,5
|
|
20240808,120400,97427410,5940,5940,5940,5940,5
|
|
20240808,120300,97397710,5970,5930,5970,5930,18
|
|
20240808,120200,97290930,5940,5940,5940,5940,3
|
|
20240808,120100,97273110,5940,5940,5940,5940,1
|
|
20240808,120000,97267170,5940,5940,5940,5930,6
|
|
20240808,115900,97231540,5970,5930,5970,5930,224
|
|
20240808,115800,95903020,5930,5930,5930,5930,18
|
|
20240808,115700,95796280,5930,5930,5930,5930,200
|
|
20240808,115600,94610280,5930,5930,5930,5930,0
|
|
20240808,115500,94610280,5930,5930,5930,5930,40
|
|
20240808,115400,94373080,5960,5970,5970,5960,168
|
|
20240808,115300,93371790,5960,5960,5960,5960,0
|
|
20240808,115200,93371790,5960,5960,5960,5960,0
|
|
20240808,115100,93371790,5960,5960,5960,5960,19
|
|
20240808,115000,93258550,5960,5960,5960,5960,1
|
|
20240808,114900,93252590,5960,5960,5960,5960,0
|
|
20240808,114800,93252590,5960,5960,5960,5960,1
|
|
20240808,114700,93246630,5910,5910,5910,5910,0
|
|
20240808,114600,93246630,5910,5910,5910,5910,0
|
|
20240808,114500,93246630,5910,5960,5960,5910,18
|
|
20240808,114400,93139400,5910,5910,5910,5910,0
|
|
20240808,114300,93139400,5910,5910,5910,5910,0
|
|
20240808,114200,93139400,5910,5910,5910,5910,0
|
|
20240808,114100,93139400,5910,5910,5910,5910,0
|
|
20240808,114000,93139400,5910,5910,5910,5910,0
|
|
20240808,113900,93139400,5910,5910,5910,5910,0
|
|
20240808,113800,93139400,5910,5910,5910,5910,0
|
|
20240808,113700,93139400,5910,5910,5910,5910,2
|
|
20240808,113600,93127580,5900,5930,5970,5900,1105
|
|
20240808,113500,86541620,5930,5930,5930,5930,0
|
|
20240808,113400,86541620,5930,5930,5930,5930,0
|
|
20240808,113300,86541620,5930,5920,5930,5920,4
|
|
20240808,113200,86517930,5920,5920,5920,5920,0
|
|
20240808,113100,86517930,5920,5920,5920,5920,2
|
|
20240808,113000,86506090,5920,5920,5920,5920,0
|
|
20240808,112900,86506090,5920,5890,5920,5890,106
|
|
20240808,112800,85880820,5890,5920,5920,5890,1483
|
|
20240808,112700,77129230,5920,5920,5920,5920,0
|
|
20240808,112600,77129230,5920,5920,5920,5920,0
|
|
20240808,112500,77129230,5920,5920,5920,5920,0
|
|
20240808,112400,77129230,5920,5920,5920,5920,0
|
|
20240808,112300,77129230,5920,5930,5930,5920,327
|
|
20240808,112200,75190240,5950,5950,5950,5950,0
|
|
20240808,112100,75190240,5950,5930,5950,5930,132
|
|
20240808,112000,74406320,5950,5930,5950,5920,223
|
|
20240808,111900,73082920,5940,5950,5950,5940,127
|
|
20240808,111800,72327560,5970,5970,5970,5970,0
|
|
20240808,111700,72327560,5970,5970,5970,5970,0
|
|
20240808,111600,72327560,5970,5970,5970,5970,0
|
|
20240808,111500,72327560,5970,5970,5970,5970,0
|
|
20240808,111400,72327560,5970,5970,5970,5970,0
|
|
20240808,111300,72327560,5970,5970,5970,5970,0
|
|
20240808,111200,72327560,5970,5970,5970,5970,0
|
|
20240808,111100,72327560,5970,5970,5970,5970,0
|
|
20240808,111000,72327560,5970,5950,5970,5940,201
|
|
20240808,110900,71131600,5940,5940,5950,5940,86
|
|
20240808,110800,70620140,5940,5950,5950,5930,48
|
|
20240808,110700,70334960,5950,5950,5950,5950,0
|
|
20240808,110600,70334960,5950,5950,5950,5950,5
|
|
20240808,110500,70305210,5950,5950,5950,5950,0
|
|
20240808,110400,70305210,5950,5950,5950,5950,0
|
|
20240808,110300,70305210,5950,5950,5950,5950,0
|
|
20240808,110200,70305210,5950,5950,5950,5950,0
|
|
20240808,110100,70305210,5950,5950,5950,5950,0
|
|
20240808,110000,70305210,5950,5950,5950,5950,0
|
|
20240808,105900,70305210,5950,5950,5950,5950,0
|
|
20240808,105800,70305210,5950,5950,5950,5950,0
|
|
20240808,105700,70305210,5950,5950,5950,5950,1
|
|
20240808,105600,70299260,5940,5950,5950,5940,49
|
|
20240808,105500,70008180,5920,5940,5940,5920,55
|
|
20240808,105400,69681600,5910,5910,5910,5910,0
|
|
20240808,105300,69681600,5910,5910,5910,5910,0
|
|
20240808,105200,69681600,5910,5910,5910,5910,4
|
|
20240808,105100,69657960,5920,5920,5920,5920,0
|
|
20240808,105000,69657960,5920,5920,5920,5920,31
|
|
20240808,104900,69474440,5920,5920,5920,5920,0
|
|
20240808,104800,69474440,5920,5920,5920,5920,0
|
|
20240808,104700,69474440,5920,5920,5920,5920,0
|
|
20240808,104600,69474440,5920,5920,5920,5920,100
|
|
20240808,104500,68882440,5920,5920,5920,5920,43
|
|
20240808,104400,68627880,5950,5950,5950,5950,0
|
|
20240808,104300,68627880,5950,5950,5950,5950,1
|
|
20240808,104200,68621930,5940,5950,5950,5920,53
|
|
20240808,104100,68307160,5920,5920,5920,5920,0
|
|
20240808,104000,68307160,5920,5920,5920,5920,0
|
|
20240808,103900,68307160,5920,5920,5920,5920,0
|
|
20240808,103800,68307160,5920,5920,5920,5920,0
|
|
20240808,103700,68307160,5920,5920,5920,5920,0
|
|
20240808,103600,68307160,5920,5920,5920,5920,0
|
|
20240808,103500,68307160,5920,5920,5920,5920,0
|
|
20240808,103400,68307160,5920,5920,5920,5920,0
|
|
20240808,103300,68307160,5920,5920,5920,5920,0
|
|
20240808,103200,68307160,5920,5920,5920,5920,0
|
|
20240808,103100,68307160,5920,5920,5920,5920,0
|
|
20240808,103000,68307160,5920,5920,5920,5920,0
|
|
20240808,102900,68307160,5920,5920,5920,5920,0
|
|
20240808,102800,68307160,5920,5920,5970,5920,26
|
|
20240808,102700,68153090,5920,5920,5920,5920,0
|
|
20240808,102600,68153090,5920,5920,5920,5920,4
|
|
20240808,102500,68129410,5920,5950,5950,5920,19
|
|
20240808,102400,68016900,5950,5950,5950,5950,0
|
|
20240808,102300,68016900,5950,5950,5950,5950,0
|
|
20240808,102200,68016900,5950,5950,5950,5950,0
|
|
20240808,102100,68016900,5950,5950,5950,5950,10
|
|
20240808,102000,67957400,5920,5920,5920,5920,6
|
|
20240808,101900,67921880,5910,5910,5910,5910,0
|
|
20240808,101800,67921880,5910,5910,5910,5910,1
|
|
20240808,101700,67915970,5920,5920,5920,5920,3
|
|
20240808,101600,67898210,5920,5930,5930,5920,18
|
|
20240808,101500,67791620,5940,5940,5940,5940,0
|
|
20240808,101400,67791620,5940,5940,5940,5940,0
|
|
20240808,101300,67791620,5940,5920,5940,5920,1295
|
|
20240808,101200,60124840,5920,5920,5920,5920,102
|
|
20240808,101100,59521000,5890,5890,5920,5890,57
|
|
20240808,101000,59185040,5900,5900,5900,5900,300
|
|
20240808,100900,57415040,5910,5910,5910,5910,0
|
|
20240808,100800,57415040,5910,5910,5910,5910,2
|
|
20240808,100700,57403220,5870,5870,5870,5870,0
|
|
20240808,100600,57403220,5870,5870,5870,5870,0
|
|
20240808,100500,57403220,5870,5870,5870,5870,57
|
|
20240808,100400,57068630,5910,5910,5910,5910,1
|
|
20240808,100300,57062720,5860,5860,5860,5860,0
|
|
20240808,100200,57062720,5860,5860,5860,5860,30
|
|
20240808,100100,56886920,5920,5920,5920,5920,0
|
|
20240808,100000,56886920,5920,5920,5920,5920,0
|
|
20240808,095900,56886920,5920,5920,5920,5920,1
|
|
20240808,095800,56881000,5920,5920,5920,5920,0
|
|
20240808,095700,56881000,5920,5920,5920,5920,0
|
|
20240808,095600,56881000,5920,5920,5920,5920,2
|
|
20240808,095500,56869160,5920,5920,5920,5920,1
|
|
20240808,095400,56863240,5870,5870,5870,5870,47
|
|
20240808,095300,56587350,5850,5850,5850,5850,0
|
|
20240808,095200,56587350,5850,5850,5850,5850,0
|
|
20240808,095100,56587350,5850,5850,5850,5850,0
|
|
20240808,095000,56587350,5850,5850,5850,5850,0
|
|
20240808,094900,56587350,5850,5850,5850,5850,0
|
|
20240808,094800,56587350,5850,5840,5850,5840,53
|
|
20240808,094700,56277730,5840,5870,5870,5840,691
|
|
20240808,094600,52233030,5870,5870,5870,5870,113
|
|
20240808,094500,51569720,5870,5870,5870,5870,0
|
|
20240808,094400,51569720,5870,5870,5870,5870,11
|
|
20240808,094300,51505150,5870,5910,5910,5870,1826
|
|
20240808,094200,40746860,5920,5920,5930,5920,47
|
|
20240808,094100,40468610,5930,5940,5940,5930,512
|
|
20240808,094000,37429080,5940,5950,5950,5940,251
|
|
20240808,093900,35935910,5980,5950,5980,5950,20
|
|
20240808,093800,35816880,5950,5980,5980,5950,12
|
|
20240808,093700,35745450,5940,5950,5980,5940,209
|
|
20240808,093600,34502260,5950,5950,5950,5950,3
|
|
20240808,093500,34484410,5950,5950,5950,5950,14
|
|
20240808,093400,34401110,5950,5980,5980,5950,235
|
|
20240808,093300,32996860,5980,5980,5980,5980,1
|
|
20240808,093200,32990880,5940,5940,5940,5940,0
|
|
20240808,093100,32990880,5940,5940,5940,5940,324
|
|
20240808,093000,31066320,5940,5940,5940,5940,261
|
|
20240808,092900,29515980,5950,5950,5950,5950,76
|
|
20240808,092800,29063780,5950,5950,5950,5950,0
|
|
20240808,092700,29063780,5950,5950,5950,5950,0
|
|
20240808,092600,29063780,5950,5950,5950,5950,35
|
|
20240808,092500,28855530,5950,5950,5950,5950,0
|
|
20240808,092400,28855530,5950,5950,5950,5950,9
|
|
20240808,092300,28801980,5950,5960,5980,5950,139
|
|
20240808,092200,27973540,5980,5980,5980,5980,0
|
|
20240808,092100,27973540,5980,5970,5980,5970,2
|
|
20240808,092000,27961590,5970,5970,5970,5970,1
|
|
20240808,091900,27955620,5940,5940,5940,5940,0
|
|
20240808,091800,27955620,5940,5940,5940,5940,105
|
|
20240808,091700,27331920,5940,5930,5940,5930,842
|
|
20240808,091600,22337220,5910,5910,5910,5910,0
|
|
20240808,091500,22337220,5910,5910,5910,5910,0
|
|
20240808,091400,22337220,5910,5910,5910,5910,0
|
|
20240808,091300,22337220,5910,5910,5910,5910,0
|
|
20240808,091200,22337220,5910,5910,5910,5910,0
|
|
20240808,091100,22337220,5910,5910,5910,5910,1
|
|
20240808,091000,22331310,5910,5910,5910,5910,22
|
|
20240808,090900,22201290,5940,5940,5940,5940,13
|
|
20240808,090800,22124070,5910,5940,5940,5910,48
|
|
20240808,090700,21840270,5940,5910,5940,5910,754
|
|
20240808,090600,17384060,5930,5910,5930,5910,22
|
|
20240808,090500,17253840,5860,5880,5940,5860,993
|
|
20240808,090400,11385790,5880,5880,5880,5880,0
|
|
20240808,090300,11385790,5880,5910,5910,5870,698
|
|
20240808,090200,7277060,5870,5870,5870,5870,0
|
|
20240808,090100,7277060,5870,5940,6030,5860,1173
|
|
20240808,090000,333200,5950,5950,5950,5950,56
|