628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192500,208870440,5120,5120,5120,5120,1629
|
|
20240820,192400,208870440,5120,5120,5120,5120,0
|
|
20240820,192300,208870440,5120,5120,5120,5120,0
|
|
20240820,192200,208870440,5120,5120,5120,5120,0
|
|
20240820,192100,208870440,5120,5120,5120,5120,0
|
|
20240820,192000,208870440,5120,5120,5120,5120,0
|
|
20240820,191900,208870440,5120,5120,5120,5120,0
|
|
20240820,191800,208870440,5120,5120,5120,5120,0
|
|
20240820,191700,208870440,5120,5120,5120,5120,0
|
|
20240820,191600,208870440,5120,5120,5120,5120,0
|
|
20240820,191500,208870440,5120,5120,5120,5120,0
|
|
20240820,191400,208870440,5120,5120,5120,5120,0
|
|
20240820,191300,208870440,5120,5120,5120,5120,0
|
|
20240820,191200,208870440,5120,5120,5120,5120,0
|
|
20240820,191100,208870440,5120,5120,5120,5120,0
|
|
20240820,191000,208870440,5120,5120,5120,5120,0
|
|
20240820,190900,208870440,5120,5120,5120,5120,0
|
|
20240820,190800,208870440,5120,5120,5120,5120,0
|
|
20240820,190700,208870440,5120,5120,5120,5120,0
|
|
20240820,190600,208870440,5120,5120,5120,5120,0
|
|
20240820,190500,208870440,5120,5120,5120,5120,0
|
|
20240820,190400,208870440,5120,5120,5120,5120,0
|
|
20240820,190300,208870440,5120,5120,5120,5120,0
|
|
20240820,190200,208870440,5120,5120,5120,5120,0
|
|
20240820,190100,208870440,5120,5120,5120,5120,0
|
|
20240820,190000,208870440,5120,5120,5120,5120,0
|
|
20240820,185900,208870440,5120,5120,5120,5120,0
|
|
20240820,185800,208870440,5120,5120,5120,5120,0
|
|
20240820,185700,208870440,5120,5120,5120,5120,0
|
|
20240820,185600,208870440,5120,5120,5120,5120,0
|
|
20240820,185500,208870440,5120,5120,5120,5120,1629
|
|
20240820,185400,208870440,5120,5120,5120,5120,0
|
|
20240820,185300,208870440,5120,5120,5120,5120,0
|
|
20240820,185200,208870440,5120,5120,5120,5120,0
|
|
20240820,185100,208870440,5120,5120,5120,5120,0
|
|
20240820,185000,208870440,5120,5120,5120,5120,0
|
|
20240820,184900,208870440,5120,5120,5120,5120,0
|
|
20240820,184800,208870440,5120,5120,5120,5120,0
|
|
20240820,184700,208870440,5120,5120,5120,5120,0
|
|
20240820,184600,208870440,5120,5120,5120,5120,0
|
|
20240820,184500,208870440,5120,5120,5120,5120,0
|
|
20240820,184400,208870440,5120,5120,5120,5120,0
|
|
20240820,184300,208870440,5120,5120,5120,5120,0
|
|
20240820,184200,208870440,5120,5120,5120,5120,0
|
|
20240820,184100,208870440,5120,5120,5120,5120,0
|
|
20240820,184000,208870440,5120,5120,5120,5120,0
|
|
20240820,183900,208870440,5120,5120,5120,5120,0
|
|
20240820,183800,208870440,5120,5120,5120,5120,0
|
|
20240820,183700,208870440,5120,5120,5120,5120,0
|
|
20240820,183600,208870440,5120,5120,5120,5120,0
|
|
20240820,183500,208870440,5120,5120,5120,5120,0
|
|
20240820,183400,208870440,5120,5120,5120,5120,0
|
|
20240820,183300,208870440,5120,5120,5120,5120,0
|
|
20240820,183200,208870440,5120,5120,5120,5120,0
|
|
20240820,183100,208870440,5120,5120,5120,5120,0
|
|
20240820,183000,208870440,5120,5120,5120,5120,0
|
|
20240820,182900,208870440,5120,5120,5120,5120,0
|
|
20240820,182800,208870440,5120,5120,5120,5120,0
|
|
20240820,182700,208870440,5120,5120,5120,5120,0
|
|
20240820,182600,208870440,5120,5120,5120,5120,0
|
|
20240820,182500,208870440,5120,5120,5120,5120,1629
|
|
20240820,182400,208870440,5120,5120,5120,5120,0
|
|
20240820,182300,208870440,5120,5120,5120,5120,0
|
|
20240820,182200,208870440,5120,5120,5120,5120,0
|
|
20240820,182100,208870440,5120,5120,5120,5120,0
|
|
20240820,182000,208870440,5120,5120,5120,5120,0
|
|
20240820,181900,208870440,5120,5120,5120,5120,0
|
|
20240820,181800,208870440,5120,5120,5120,5120,0
|
|
20240820,181700,208870440,5120,5120,5120,5120,0
|
|
20240820,181600,208870440,5120,5120,5120,5120,0
|
|
20240820,181500,208870440,5120,5120,5120,5120,0
|
|
20240820,181400,208870440,5120,5120,5120,5120,0
|
|
20240820,181300,208870440,5120,5120,5120,5120,0
|
|
20240820,181200,208870440,5120,5120,5120,5120,0
|
|
20240820,181100,208870440,5120,5120,5120,5120,0
|
|
20240820,181000,208870440,5120,5120,5120,5120,0
|
|
20240820,180900,208870440,5120,5120,5120,5120,0
|
|
20240820,180800,208870440,5120,5120,5120,5120,0
|
|
20240820,180700,208870440,5120,5120,5120,5120,0
|
|
20240820,180600,208870440,5120,5120,5120,5120,0
|
|
20240820,180500,208870440,5120,5120,5120,5120,0
|
|
20240820,180400,208870440,5120,5120,5120,5120,0
|
|
20240820,180300,208870440,5120,5120,5120,5120,0
|
|
20240820,180200,208870440,5120,5120,5120,5120,0
|
|
20240820,180100,208870440,5120,5120,5120,5120,0
|
|
20240820,180000,208870440,5120,5120,5120,5120,0
|
|
20240820,175900,208870440,5120,5120,5120,5120,0
|
|
20240820,175800,208870440,5120,5120,5120,5120,0
|
|
20240820,175700,208870440,5120,5120,5120,5120,0
|
|
20240820,175600,208870440,5120,5120,5120,5120,0
|
|
20240820,175500,208870440,5120,5120,5120,5120,1629
|
|
20240820,175400,208870440,5120,5120,5120,5120,0
|
|
20240820,175300,208870440,5120,5120,5120,5120,0
|
|
20240820,175200,208870440,5120,5120,5120,5120,0
|
|
20240820,175100,208870440,5120,5120,5120,5120,0
|
|
20240820,175000,208870440,5120,5120,5120,5120,0
|
|
20240820,174900,208870440,5120,5120,5120,5120,0
|
|
20240820,174800,208870440,5120,5120,5120,5120,0
|
|
20240820,174700,208870440,5120,5120,5120,5120,0
|
|
20240820,174600,208870440,5120,5120,5120,5120,0
|
|
20240820,174500,208870440,5120,5120,5120,5120,0
|
|
20240820,174400,208870440,5120,5120,5120,5120,0
|
|
20240820,174300,208870440,5120,5120,5120,5120,0
|
|
20240820,174200,208870440,5120,5120,5120,5120,0
|
|
20240820,174100,208870440,5120,5120,5120,5120,0
|
|
20240820,174000,208870440,5120,5120,5120,5120,0
|
|
20240820,173900,208870440,5120,5120,5120,5120,0
|
|
20240820,173800,208870440,5120,5120,5120,5120,0
|
|
20240820,173700,208870440,5120,5120,5120,5120,0
|
|
20240820,173600,208870440,5120,5120,5120,5120,0
|
|
20240820,173500,208870440,5120,5120,5120,5120,0
|
|
20240820,173400,208870440,5120,5120,5120,5120,0
|
|
20240820,173300,208870440,5120,5120,5120,5120,0
|
|
20240820,173200,208870440,5120,5120,5120,5120,0
|
|
20240820,173100,208870440,5120,5120,5120,5120,0
|
|
20240820,173000,208870440,5120,5120,5120,5120,0
|
|
20240820,172900,208870440,5120,5120,5120,5120,0
|
|
20240820,172800,208870440,5120,5120,5120,5120,0
|
|
20240820,172700,208870440,5120,5120,5120,5120,0
|
|
20240820,172600,208870440,5120,5120,5120,5120,0
|
|
20240820,172500,208870440,5120,5120,5120,5120,1629
|
|
20240820,172400,208870440,5120,5120,5120,5120,0
|
|
20240820,172300,208870440,5120,5120,5120,5120,0
|
|
20240820,172200,208870440,5120,5120,5120,5120,0
|
|
20240820,172100,208870440,5120,5120,5120,5120,0
|
|
20240820,172000,208870440,5120,5120,5120,5120,0
|
|
20240820,171900,208870440,5120,5120,5120,5120,0
|
|
20240820,171800,208870440,5120,5120,5120,5120,0
|
|
20240820,171700,208870440,5120,5120,5120,5120,0
|
|
20240820,171600,208870440,5120,5120,5120,5120,0
|
|
20240820,171500,208870440,5120,5120,5120,5120,0
|
|
20240820,171400,208870440,5120,5120,5120,5120,0
|
|
20240820,171300,208870440,5120,5120,5120,5120,0
|
|
20240820,171200,208870440,5120,5120,5120,5120,0
|
|
20240820,171100,208870440,5120,5120,5120,5120,0
|
|
20240820,171000,208870440,5120,5120,5120,5120,0
|
|
20240820,170900,208870440,5120,5120,5120,5120,0
|
|
20240820,170800,208870440,5120,5120,5120,5120,0
|
|
20240820,170700,208870440,5120,5120,5120,5120,0
|
|
20240820,170600,208870440,5120,5120,5120,5120,0
|
|
20240820,170500,208870440,5120,5120,5120,5120,0
|
|
20240820,170400,208870440,5120,5120,5120,5120,0
|
|
20240820,170300,208870440,5120,5120,5120,5120,0
|
|
20240820,170200,208870440,5120,5120,5120,5120,0
|
|
20240820,170100,208870440,5120,5120,5120,5120,0
|
|
20240820,170000,208870440,5120,5120,5120,5120,0
|
|
20240820,165900,208870440,5120,5120,5120,5120,0
|
|
20240820,165800,208870440,5120,5120,5120,5120,0
|
|
20240820,165700,208870440,5120,5120,5120,5120,0
|
|
20240820,165600,208870440,5120,5120,5120,5120,0
|
|
20240820,165500,208870440,5120,5120,5120,5120,1629
|
|
20240820,165400,208870440,5120,5120,5120,5120,0
|
|
20240820,165300,208870440,5120,5120,5120,5120,0
|
|
20240820,165200,208870440,5120,5120,5120,5120,0
|
|
20240820,165100,208870440,5120,5120,5120,5120,0
|
|
20240820,165000,208870440,5120,5120,5120,5120,0
|
|
20240820,164900,208870440,5120,5120,5120,5120,0
|
|
20240820,164800,208870440,5120,5120,5120,5120,0
|
|
20240820,164700,208870440,5120,5120,5120,5120,0
|
|
20240820,164600,208870440,5120,5120,5120,5120,0
|
|
20240820,164500,208870440,5120,5120,5120,5120,0
|
|
20240820,164400,208870440,5120,5120,5120,5120,0
|
|
20240820,164300,208870440,5120,5120,5120,5120,0
|
|
20240820,164200,208870440,5120,5120,5120,5120,0
|
|
20240820,164100,208870440,5120,5120,5120,5120,0
|
|
20240820,164000,208870440,5120,5120,5120,5120,0
|
|
20240820,163900,208870440,5120,5120,5120,5120,0
|
|
20240820,163800,208870440,5120,5120,5120,5120,0
|
|
20240820,163700,208870440,5120,5120,5120,5120,0
|
|
20240820,163600,208870440,5120,5120,5120,5120,0
|
|
20240820,163500,208870440,5120,5120,5120,5120,0
|
|
20240820,163400,208870440,5120,5120,5120,5120,0
|
|
20240820,163300,208870440,5120,5120,5120,5120,0
|
|
20240820,163200,208870440,5120,5120,5120,5120,0
|
|
20240820,163100,208870440,5120,5120,5120,5120,0
|
|
20240820,163000,208870440,5120,5120,5120,5120,0
|
|
20240820,162900,208870440,5120,5120,5120,5120,0
|
|
20240820,162800,208870440,5120,5120,5120,5120,0
|
|
20240820,162700,208870440,5120,5120,5120,5120,0
|
|
20240820,162600,208870440,5120,5120,5120,5120,0
|
|
20240820,162500,208870440,5120,5120,5120,5120,1629
|
|
20240820,162400,208870440,5120,5120,5120,5120,0
|
|
20240820,162300,208870440,5120,5120,5120,5120,0
|
|
20240820,162200,208870440,5120,5120,5120,5120,0
|
|
20240820,162100,208870440,5120,5120,5120,5120,0
|
|
20240820,162000,208870440,5120,5120,5120,5120,0
|
|
20240820,161900,208870440,5120,5120,5120,5120,0
|
|
20240820,161800,208870440,5120,5120,5120,5120,0
|
|
20240820,161700,208870440,5120,5120,5120,5120,0
|
|
20240820,161600,208870440,5120,5120,5120,5120,0
|
|
20240820,161500,208870440,5120,5120,5120,5120,0
|
|
20240820,161400,208870440,5120,5120,5120,5120,0
|
|
20240820,161300,208870440,5120,5120,5120,5120,0
|
|
20240820,161200,208870440,5120,5120,5120,5120,0
|
|
20240820,161100,208870440,5120,5120,5120,5120,0
|
|
20240820,161000,208870440,5120,5120,5120,5120,0
|
|
20240820,160900,208870440,5120,5120,5120,5120,0
|
|
20240820,160800,208870440,5120,5120,5120,5120,0
|
|
20240820,160700,208870440,5120,5120,5120,5120,0
|
|
20240820,160600,208870440,5120,5120,5120,5120,0
|
|
20240820,160500,208870440,5120,5120,5120,5120,0
|
|
20240820,160400,208870440,5120,5120,5120,5120,0
|
|
20240820,160300,208870440,5120,5120,5120,5120,0
|
|
20240820,160200,208870440,5120,5120,5120,5120,0
|
|
20240820,160100,208870440,5120,5120,5120,5120,0
|
|
20240820,160000,208870440,5120,5120,5120,5120,0
|
|
20240820,155900,208870440,5120,5120,5120,5120,0
|
|
20240820,155800,208870440,5120,5120,5120,5120,0
|
|
20240820,155700,208870440,5120,5120,5120,5120,0
|
|
20240820,155600,208870440,5120,5120,5120,5120,0
|
|
20240820,155500,208870440,5120,5120,5120,5120,1629
|
|
20240820,155400,208870440,5120,5120,5120,5120,0
|
|
20240820,155300,208870440,5120,5120,5120,5120,0
|
|
20240820,155200,208870440,5120,5120,5120,5120,0
|
|
20240820,155100,208870440,5120,5120,5120,5120,0
|
|
20240820,155000,208870440,5120,5120,5120,5120,0
|
|
20240820,154900,208870440,5120,5120,5120,5120,0
|
|
20240820,154800,208870440,5120,5120,5120,5120,0
|
|
20240820,154700,208870440,5120,5120,5120,5120,0
|
|
20240820,154600,208870440,5120,5120,5120,5120,0
|
|
20240820,154500,208870440,5120,5120,5120,5120,0
|
|
20240820,154400,208870440,5120,5120,5120,5120,0
|
|
20240820,154300,208870440,5120,5120,5120,5120,0
|
|
20240820,154200,208870440,5120,5120,5120,5120,0
|
|
20240820,154100,208870440,5120,5120,5120,5120,0
|
|
20240820,154000,208870440,5120,5120,5120,5120,0
|
|
20240820,153900,208870440,5120,5120,5120,5120,0
|
|
20240820,153800,208870440,5120,5120,5120,5120,0
|
|
20240820,153700,208870440,5120,5120,5120,5120,0
|
|
20240820,153600,208870440,5120,5120,5120,5120,0
|
|
20240820,153500,208870440,5120,5120,5120,5120,0
|
|
20240820,153400,208870440,5120,5120,5120,5120,0
|
|
20240820,153300,208870440,5120,5120,5120,5120,0
|
|
20240820,153200,208870440,5120,5120,5120,5120,0
|
|
20240820,153100,208870440,5120,5120,5120,5120,0
|
|
20240820,153000,208870440,5120,5120,5120,5120,1629
|
|
20240820,152900,200529960,5140,5140,5140,5140,0
|
|
20240820,152800,200529960,5140,5140,5140,5140,0
|
|
20240820,152700,200529960,5140,5140,5140,5140,0
|
|
20240820,152600,200529960,5140,5140,5140,5140,0
|
|
20240820,152500,200529960,5140,5140,5140,5140,0
|
|
20240820,152400,200529960,5140,5140,5140,5140,0
|
|
20240820,152300,200529960,5140,5140,5140,5140,0
|
|
20240820,152200,200529960,5140,5140,5140,5140,0
|
|
20240820,152100,200529960,5140,5140,5140,5140,0
|
|
20240820,152000,200529960,5140,5140,5140,5140,0
|
|
20240820,151900,200529960,5140,5140,5140,5140,48
|
|
20240820,151800,200283240,5140,5140,5140,5140,78
|
|
20240820,151700,199882320,5150,5150,5150,5140,353
|
|
20240820,151600,198064440,5150,5150,5150,5150,0
|
|
20240820,151500,198064440,5150,5150,5150,5150,0
|
|
20240820,151400,198064440,5150,5150,5150,5150,0
|
|
20240820,151300,198064440,5150,5150,5150,5150,0
|
|
20240820,151200,198064440,5150,5150,5150,5150,1
|
|
20240820,151100,198059290,5130,5130,5130,5130,1
|
|
20240820,151000,198054160,5130,5130,5130,5130,290
|
|
20240820,150900,196566460,5140,5140,5140,5140,0
|
|
20240820,150800,196566460,5140,5140,5140,5140,8
|
|
20240820,150700,196525340,5140,5140,5140,5140,0
|
|
20240820,150600,196525340,5140,5140,5140,5140,158
|
|
20240820,150500,195713220,5150,5150,5150,5150,0
|
|
20240820,150400,195713220,5150,5150,5150,5150,210
|
|
20240820,150300,194631720,5150,5150,5150,5150,0
|
|
20240820,150200,194631720,5150,5150,5150,5150,0
|
|
20240820,150100,194631720,5150,5140,5150,5140,484
|
|
20240820,150000,192143950,5140,5140,5140,5140,253
|
|
20240820,145900,190843530,5150,5150,5150,5150,0
|
|
20240820,145800,190843530,5150,5150,5150,5150,0
|
|
20240820,145700,190843530,5150,5150,5150,5150,0
|
|
20240820,145600,190843530,5150,5150,5150,5150,0
|
|
20240820,145500,190843530,5150,5150,5150,5150,0
|
|
20240820,145400,190843530,5150,5150,5150,5150,0
|
|
20240820,145300,190843530,5150,5150,5150,5150,280
|
|
20240820,145200,189401530,5150,5150,5150,5150,0
|
|
20240820,145100,189401530,5150,5150,5150,5150,0
|
|
20240820,145000,189401530,5150,5150,5150,5150,0
|
|
20240820,144900,189401530,5150,5150,5150,5150,0
|
|
20240820,144800,189401530,5150,5150,5150,5150,0
|
|
20240820,144700,189401530,5150,5150,5150,5150,8
|
|
20240820,144600,189360330,5150,5140,5150,5140,528
|
|
20240820,144500,186643100,5140,5140,5140,5140,5
|
|
20240820,144400,186617400,5140,5140,5140,5140,0
|
|
20240820,144300,186617400,5140,5140,5140,5140,0
|
|
20240820,144200,186617400,5140,5140,5140,5140,0
|
|
20240820,144100,186617400,5140,5140,5140,5140,0
|
|
20240820,144000,186617400,5140,5140,5140,5140,10
|
|
20240820,143900,186566000,5150,5150,5150,5150,0
|
|
20240820,143800,186566000,5150,5130,5150,5130,635
|
|
20240820,143700,183301450,5150,5150,5150,5150,0
|
|
20240820,143600,183301450,5150,5150,5150,5150,0
|
|
20240820,143500,183301450,5150,5150,5150,5150,0
|
|
20240820,143400,183301450,5150,5150,5150,5150,1
|
|
20240820,143300,183296300,5130,5130,5130,5130,0
|
|
20240820,143200,183296300,5130,5130,5130,5130,2
|
|
20240820,143100,183286040,5150,5150,5150,5150,200
|
|
20240820,143000,182256040,5140,5140,5140,5140,0
|
|
20240820,142900,182256040,5140,5140,5140,5140,0
|
|
20240820,142800,182256040,5140,5140,5140,5140,0
|
|
20240820,142700,182256040,5140,5140,5140,5140,292
|
|
20240820,142600,180755160,5140,5140,5140,5140,0
|
|
20240820,142500,180755160,5140,5150,5150,5140,185
|
|
20240820,142400,179802460,5140,5140,5140,5140,0
|
|
20240820,142300,179802460,5140,5140,5140,5140,0
|
|
20240820,142200,179802460,5140,5140,5140,5140,0
|
|
20240820,142100,179802460,5140,5140,5140,5140,0
|
|
20240820,142000,179802460,5140,5140,5140,5140,0
|
|
20240820,141900,179802460,5140,5140,5140,5140,396
|
|
20240820,141800,177767020,5140,5140,5140,5140,0
|
|
20240820,141700,177767020,5140,5140,5140,5140,0
|
|
20240820,141600,177767020,5140,5140,5140,5140,0
|
|
20240820,141500,177767020,5140,5140,5140,5140,0
|
|
20240820,141400,177767020,5140,5140,5140,5140,0
|
|
20240820,141300,177767020,5140,5140,5140,5140,0
|
|
20240820,141200,177767020,5140,5140,5140,5140,200
|
|
20240820,141100,176739020,5140,5140,5140,5140,664
|
|
20240820,141000,173326060,5150,5150,5150,5150,250
|
|
20240820,140900,172038560,5150,5150,5150,5150,0
|
|
20240820,140800,172038560,5150,5150,5150,5150,0
|
|
20240820,140700,172038560,5150,5150,5150,5150,0
|
|
20240820,140600,172038560,5150,5150,5150,5150,194
|
|
20240820,140500,171039460,5150,5150,5150,5150,0
|
|
20240820,140400,171039460,5150,5150,5150,5150,0
|
|
20240820,140300,171039460,5150,5150,5150,5150,0
|
|
20240820,140200,171039460,5150,5150,5150,5150,0
|
|
20240820,140100,171039460,5150,5150,5150,5150,0
|
|
20240820,140000,171039460,5150,5150,5150,5150,0
|
|
20240820,135900,171039460,5150,5150,5150,5150,0
|
|
20240820,135800,171039460,5150,5150,5150,5150,0
|
|
20240820,135700,171039460,5150,5150,5150,5150,1
|
|
20240820,135600,171034310,5130,5130,5130,5130,0
|
|
20240820,135500,171034310,5130,5130,5130,5130,0
|
|
20240820,135400,171034310,5130,5130,5130,5130,0
|
|
20240820,135300,171034310,5130,5130,5130,5130,0
|
|
20240820,135200,171034310,5130,5130,5130,5130,0
|
|
20240820,135100,171034310,5130,5130,5130,5130,0
|
|
20240820,135000,171034310,5130,5130,5130,5130,0
|
|
20240820,134900,171034310,5130,5130,5130,5130,0
|
|
20240820,134800,171034310,5130,5130,5130,5130,0
|
|
20240820,134700,171034310,5130,5130,5130,5130,0
|
|
20240820,134600,171034310,5130,5130,5130,5130,200
|
|
20240820,134500,170008310,5130,5130,5130,5130,0
|
|
20240820,134400,170008310,5130,5130,5130,5130,0
|
|
20240820,134300,170008310,5130,5130,5130,5130,80
|
|
20240820,134200,169597910,5130,5130,5130,5130,4
|
|
20240820,134100,169577390,5140,5140,5140,5140,0
|
|
20240820,134000,169577390,5140,5140,5140,5140,1
|
|
20240820,133900,169572250,5140,5140,5140,5140,0
|
|
20240820,133800,169572250,5140,5140,5140,5140,0
|
|
20240820,133700,169572250,5140,5140,5140,5140,44
|
|
20240820,133600,169346090,5140,5140,5140,5140,0
|
|
20240820,133500,169346090,5140,5140,5140,5140,0
|
|
20240820,133400,169346090,5140,5140,5140,5140,0
|
|
20240820,133300,169346090,5140,5140,5140,5140,0
|
|
20240820,133200,169346090,5140,5140,5140,5140,6
|
|
20240820,133100,169315250,5140,5140,5140,5140,150
|
|
20240820,133000,168544250,5130,5130,5130,5130,0
|
|
20240820,132900,168544250,5130,5130,5130,5130,0
|
|
20240820,132800,168544250,5130,5130,5130,5130,0
|
|
20240820,132700,168544250,5130,5130,5130,5130,0
|
|
20240820,132600,168544250,5130,5130,5130,5130,0
|
|
20240820,132500,168544250,5130,5130,5130,5130,0
|
|
20240820,132400,168544250,5130,5130,5130,5130,505
|
|
20240820,132300,165953600,5130,5130,5130,5130,0
|
|
20240820,132200,165953600,5130,5130,5130,5130,0
|
|
20240820,132100,165953600,5130,5130,5130,5130,0
|
|
20240820,132000,165953600,5130,5130,5130,5130,0
|
|
20240820,131900,165953600,5130,5130,5130,5130,0
|
|
20240820,131800,165953600,5130,5130,5130,5130,0
|
|
20240820,131700,165953600,5130,5130,5130,5130,0
|
|
20240820,131600,165953600,5130,5130,5130,5130,0
|
|
20240820,131500,165953600,5130,5130,5130,5130,0
|
|
20240820,131400,165953600,5130,5130,5130,5130,0
|
|
20240820,131300,165953600,5130,5130,5130,5130,0
|
|
20240820,131200,165953600,5130,5130,5130,5130,0
|
|
20240820,131100,165953600,5130,5130,5130,5130,0
|
|
20240820,131000,165953600,5130,5130,5130,5130,0
|
|
20240820,130900,165953600,5130,5130,5130,5130,26
|
|
20240820,130800,165820220,5120,5120,5120,5120,0
|
|
20240820,130700,165820220,5120,5120,5120,5120,0
|
|
20240820,130600,165820220,5120,5130,5130,5120,813
|
|
20240820,130500,161651320,5150,5150,5150,5150,0
|
|
20240820,130400,161651320,5150,5150,5150,5150,0
|
|
20240820,130300,161651320,5150,5150,5150,5150,0
|
|
20240820,130200,161651320,5150,5150,5150,5150,0
|
|
20240820,130100,161651320,5150,5150,5150,5150,0
|
|
20240820,130000,161651320,5150,5150,5150,5150,1
|
|
20240820,125900,161646170,5150,5150,5150,5150,2
|
|
20240820,125800,161635870,5150,5150,5150,5150,0
|
|
20240820,125700,161635870,5150,5150,5150,5150,0
|
|
20240820,125600,161635870,5150,5150,5150,5150,0
|
|
20240820,125500,161635870,5150,5150,5150,5150,0
|
|
20240820,125400,161635870,5150,5150,5150,5150,0
|
|
20240820,125300,161635870,5150,5150,5150,5150,0
|
|
20240820,125200,161635870,5150,5150,5150,5150,0
|
|
20240820,125100,161635870,5150,5150,5150,5150,11
|
|
20240820,125000,161579220,5130,5130,5130,5130,0
|
|
20240820,124900,161579220,5130,5130,5130,5130,0
|
|
20240820,124800,161579220,5130,5130,5130,5130,321
|
|
20240820,124700,159932490,5140,5140,5140,5140,220
|
|
20240820,124600,158801690,5140,5140,5140,5140,211
|
|
20240820,124500,157717150,5130,5130,5130,5130,0
|
|
20240820,124400,157717150,5130,5130,5130,5130,0
|
|
20240820,124300,157717150,5130,5130,5130,5130,0
|
|
20240820,124200,157717150,5130,5130,5130,5130,0
|
|
20240820,124100,157717150,5130,5130,5130,5130,0
|
|
20240820,124000,157717150,5130,5130,5130,5130,0
|
|
20240820,123900,157717150,5130,5130,5130,5130,0
|
|
20240820,123800,157717150,5130,5130,5130,5130,5
|
|
20240820,123700,157691500,5120,5120,5120,5120,0
|
|
20240820,123600,157691500,5120,5120,5120,5120,0
|
|
20240820,123500,157691500,5120,5120,5120,5120,0
|
|
20240820,123400,157691500,5120,5120,5120,5120,0
|
|
20240820,123300,157691500,5120,5120,5120,5120,0
|
|
20240820,123200,157691500,5120,5130,5130,5120,25
|
|
20240820,123100,157563480,5130,5130,5130,5130,0
|
|
20240820,123000,157563480,5130,5130,5130,5130,0
|
|
20240820,122900,157563480,5130,5130,5130,5130,2491
|
|
20240820,122800,144784650,5130,5130,5130,5130,0
|
|
20240820,122700,144784650,5130,5130,5130,5130,0
|
|
20240820,122600,144784650,5130,5130,5130,5130,0
|
|
20240820,122500,144784650,5130,5130,5130,5130,0
|
|
20240820,122400,144784650,5130,5140,5140,5130,4389
|
|
20240820,122300,122261080,5140,5150,5150,5140,1611
|
|
20240820,122200,113979090,5150,5150,5150,5150,1
|
|
20240820,122100,113973940,5160,5160,5160,5160,0
|
|
20240820,122000,113973940,5160,5160,5160,5160,0
|
|
20240820,121900,113973940,5160,5160,5160,5160,0
|
|
20240820,121800,113973940,5160,5160,5160,5160,0
|
|
20240820,121700,113973940,5160,5160,5160,5160,0
|
|
20240820,121600,113973940,5160,5160,5160,5160,0
|
|
20240820,121500,113973940,5160,5150,5160,5150,93
|
|
20240820,121400,113494940,5160,5160,5160,5160,0
|
|
20240820,121300,113494940,5160,5160,5160,5160,0
|
|
20240820,121200,113494940,5160,5160,5160,5160,0
|
|
20240820,121100,113494940,5160,5160,5160,5160,0
|
|
20240820,121000,113494940,5160,5160,5160,5160,0
|
|
20240820,120900,113494940,5160,5160,5160,5160,0
|
|
20240820,120800,113494940,5160,5160,5160,5160,0
|
|
20240820,120700,113494940,5160,5160,5160,5160,0
|
|
20240820,120600,113494940,5160,5160,5160,5160,0
|
|
20240820,120500,113494940,5160,5160,5160,5160,1
|
|
20240820,120400,113489780,5160,5160,5160,5160,2
|
|
20240820,120300,113479460,5160,5160,5160,5160,0
|
|
20240820,120200,113479460,5160,5160,5160,5160,0
|
|
20240820,120100,113479460,5160,5160,5160,5160,0
|
|
20240820,120000,113479460,5160,5160,5160,5160,0
|
|
20240820,115900,113479460,5160,5160,5160,5160,0
|
|
20240820,115800,113479460,5160,5150,5160,5150,133
|
|
20240820,115700,112794500,5150,5150,5150,5150,0
|
|
20240820,115600,112794500,5150,5150,5150,5150,0
|
|
20240820,115500,112794500,5150,5150,5150,5150,27
|
|
20240820,115400,112655450,5160,5160,5160,5160,0
|
|
20240820,115300,112655450,5160,5160,5160,5160,0
|
|
20240820,115200,112655450,5160,5160,5160,5160,0
|
|
20240820,115100,112655450,5160,5160,5160,5160,0
|
|
20240820,115000,112655450,5160,5160,5160,5160,0
|
|
20240820,114900,112655450,5160,5160,5160,5160,1
|
|
20240820,114800,112650290,5150,5150,5150,5150,0
|
|
20240820,114700,112650290,5150,5150,5150,5150,100
|
|
20240820,114600,112135290,5150,5150,5150,5150,350
|
|
20240820,114500,110332790,5150,5150,5150,5150,253
|
|
20240820,114400,109029840,5160,5160,5160,5160,1
|
|
20240820,114300,109024680,5150,5150,5150,5150,0
|
|
20240820,114200,109024680,5150,5150,5150,5150,0
|
|
20240820,114100,109024680,5150,5150,5150,5150,5
|
|
20240820,114000,108998930,5150,5150,5150,5150,0
|
|
20240820,113900,108998930,5150,5150,5150,5150,30
|
|
20240820,113800,108844430,5160,5160,5160,5160,0
|
|
20240820,113700,108844430,5160,5160,5160,5160,0
|
|
20240820,113600,108844430,5160,5160,5160,5160,0
|
|
20240820,113500,108844430,5160,5160,5160,5160,1
|
|
20240820,113400,108839270,5150,5150,5150,5150,43
|
|
20240820,113300,108617820,5150,5150,5150,5150,0
|
|
20240820,113200,108617820,5150,5150,5150,5150,10
|
|
20240820,113100,108566320,5150,5150,5150,5150,0
|
|
20240820,113000,108566320,5150,5150,5150,5150,36
|
|
20240820,112900,108380920,5140,5140,5140,5140,0
|
|
20240820,112800,108380920,5140,5150,5150,5140,467
|
|
20240820,112700,105975880,5150,5150,5150,5150,0
|
|
20240820,112600,105975880,5150,5150,5150,5150,280
|
|
20240820,112500,104533880,5140,5140,5140,5140,0
|
|
20240820,112400,104533880,5140,5140,5140,5140,0
|
|
20240820,112300,104533880,5140,5140,5140,5140,0
|
|
20240820,112200,104533880,5140,5140,5140,5140,0
|
|
20240820,112100,104533880,5140,5140,5140,5140,0
|
|
20240820,112000,104533880,5140,5140,5140,5140,5
|
|
20240820,111900,104508180,5150,5150,5150,5150,0
|
|
20240820,111800,104508180,5150,5150,5150,5150,0
|
|
20240820,111700,104508180,5150,5150,5150,5150,0
|
|
20240820,111600,104508180,5150,5150,5150,5150,1
|
|
20240820,111500,104503030,5140,5140,5140,5140,0
|
|
20240820,111400,104503030,5140,5140,5140,5140,0
|
|
20240820,111300,104503030,5140,5140,5140,5140,0
|
|
20240820,111200,104503030,5140,5140,5140,5140,0
|
|
20240820,111100,104503030,5140,5140,5140,5140,0
|
|
20240820,111000,104503030,5140,5150,5150,5140,126
|
|
20240820,110900,103855380,5140,5140,5140,5140,0
|
|
20240820,110800,103855380,5140,5140,5140,5140,0
|
|
20240820,110700,103855380,5140,5140,5140,5140,0
|
|
20240820,110600,103855380,5140,5140,5140,5140,300
|
|
20240820,110500,102313380,5150,5150,5150,5150,0
|
|
20240820,110400,102313380,5150,5150,5150,5150,0
|
|
20240820,110300,102313380,5150,5150,5150,5150,50
|
|
20240820,110200,102055880,5150,5150,5150,5150,0
|
|
20240820,110100,102055880,5150,5150,5150,5150,0
|
|
20240820,110000,102055880,5150,5150,5150,5150,0
|
|
20240820,105900,102055880,5150,5150,5150,5150,0
|
|
20240820,105800,102055880,5150,5150,5150,5150,0
|
|
20240820,105700,102055880,5150,5150,5150,5150,0
|
|
20240820,105600,102055880,5150,5150,5150,5150,0
|
|
20240820,105500,102055880,5150,5140,5150,5140,2
|
|
20240820,105400,102045590,5150,5150,5150,5150,0
|
|
20240820,105300,102045590,5150,5150,5150,5150,0
|
|
20240820,105200,102045590,5150,5150,5150,5150,0
|
|
20240820,105100,102045590,5150,5150,5150,5150,0
|
|
20240820,105000,102045590,5150,5150,5150,5150,0
|
|
20240820,104900,102045590,5150,5140,5150,5140,750
|
|
20240820,104800,98185590,5150,5150,5150,5150,0
|
|
20240820,104700,98185590,5150,5150,5150,5150,193
|
|
20240820,104600,97191640,5150,5150,5150,5150,0
|
|
20240820,104500,97191640,5150,5150,5150,5150,1
|
|
20240820,104400,97186490,5140,5140,5140,5140,0
|
|
20240820,104300,97186490,5140,5140,5140,5140,0
|
|
20240820,104200,97186490,5140,5140,5140,5140,0
|
|
20240820,104100,97186490,5140,5140,5140,5140,6
|
|
20240820,104000,97155650,5150,5150,5150,5150,0
|
|
20240820,103900,97155650,5150,5150,5150,5150,0
|
|
20240820,103800,97155650,5150,5150,5150,5150,1
|
|
20240820,103700,97150500,5150,5150,5150,5150,0
|
|
20240820,103600,97150500,5150,5150,5150,5150,1
|
|
20240820,103500,97145350,5140,5140,5140,5140,0
|
|
20240820,103400,97145350,5140,5140,5140,5140,0
|
|
20240820,103300,97145350,5140,5140,5140,5140,0
|
|
20240820,103200,97145350,5140,5140,5140,5140,65
|
|
20240820,103100,96811250,5140,5140,5140,5140,0
|
|
20240820,103000,96811250,5140,5140,5140,5140,200
|
|
20240820,102900,95783250,5140,5140,5140,5140,534
|
|
20240820,102800,93038490,5140,5140,5140,5140,0
|
|
20240820,102700,93038490,5140,5150,5150,5140,102
|
|
20240820,102600,92513210,5140,5140,5140,5140,0
|
|
20240820,102500,92513210,5140,5140,5140,5140,0
|
|
20240820,102400,92513210,5140,5160,5160,5140,251
|
|
20240820,102300,91223050,5140,5140,5140,5140,0
|
|
20240820,102200,91223050,5140,5140,5140,5140,0
|
|
20240820,102100,91223050,5140,5140,5140,5140,0
|
|
20240820,102000,91223050,5140,5140,5140,5140,0
|
|
20240820,101900,91223050,5140,5140,5140,5140,300
|
|
20240820,101800,89681050,5160,5160,5160,5160,11
|
|
20240820,101700,89624290,5140,5140,5140,5140,20
|
|
20240820,101600,89521490,5160,5160,5160,5160,1
|
|
20240820,101500,89516330,5160,5160,5160,5160,0
|
|
20240820,101400,89516330,5160,5160,5160,5160,0
|
|
20240820,101300,89516330,5160,5160,5160,5160,0
|
|
20240820,101200,89516330,5160,5160,5160,5160,0
|
|
20240820,101100,89516330,5160,5140,5160,5140,4
|
|
20240820,101000,89495730,5140,5140,5140,5140,0
|
|
20240820,100900,89495730,5140,5140,5140,5140,0
|
|
20240820,100800,89495730,5140,5140,5140,5140,0
|
|
20240820,100700,89495730,5140,5140,5140,5140,0
|
|
20240820,100600,89495730,5140,5140,5140,5140,0
|
|
20240820,100500,89495730,5140,5140,5140,5140,146
|
|
20240820,100400,88745290,5150,5150,5150,5150,475
|
|
20240820,100300,86299040,5160,5160,5160,5150,28
|
|
20240820,100200,86154820,5140,5140,5140,5140,0
|
|
20240820,100100,86154820,5140,5140,5140,5140,0
|
|
20240820,100000,86154820,5140,5140,5140,5140,0
|
|
20240820,095900,86154820,5140,5140,5140,5140,0
|
|
20240820,095800,86154820,5140,5140,5140,5140,1150
|
|
20240820,095700,80243820,5140,5140,5140,5140,0
|
|
20240820,095600,80243820,5140,5140,5140,5140,0
|
|
20240820,095500,80243820,5140,5140,5140,5140,0
|
|
20240820,095400,80243820,5140,5140,5140,5140,1400
|
|
20240820,095300,73047820,5160,5160,5160,5160,0
|
|
20240820,095200,73047820,5160,5160,5160,5160,1
|
|
20240820,095100,73042660,5150,5150,5150,5150,0
|
|
20240820,095000,73042660,5150,5150,5150,5150,1
|
|
20240820,094900,73037510,5140,5140,5140,5140,0
|
|
20240820,094800,73037510,5140,5140,5140,5140,0
|
|
20240820,094700,73037510,5140,5140,5140,5140,1821
|
|
20240820,094600,63677570,5150,5150,5150,5150,1
|
|
20240820,094500,63672420,5150,5150,5150,5150,683
|
|
20240820,094400,60154970,5160,5160,5160,5160,1
|
|
20240820,094300,60149810,5150,5150,5150,5150,0
|
|
20240820,094200,60149810,5150,5150,5150,5150,14
|
|
20240820,094100,60077710,5160,5160,5160,5160,0
|
|
20240820,094000,60077710,5160,5160,5160,5160,0
|
|
20240820,093900,60077710,5160,5160,5160,5160,600
|
|
20240820,093800,56981710,5160,5160,5160,5160,2
|
|
20240820,093700,56971390,5150,5150,5150,5150,1
|
|
20240820,093600,56966240,5160,5160,5160,5160,0
|
|
20240820,093500,56966240,5160,5160,5160,5160,54
|
|
20240820,093400,56687600,5160,5160,5160,5160,0
|
|
20240820,093300,56687600,5160,5160,5160,5160,6
|
|
20240820,093200,56656640,5160,5160,5160,5160,88
|
|
20240820,093100,56202560,5160,5160,5160,5150,270
|
|
20240820,093000,54811020,5150,5150,5150,5150,0
|
|
20240820,092900,54811020,5150,5150,5150,5150,22
|
|
20240820,092800,54697720,5170,5170,5170,5170,0
|
|
20240820,092700,54697720,5170,5170,5170,5170,1
|
|
20240820,092600,54692550,5150,5150,5150,5150,217
|
|
20240820,092500,53575000,5170,5170,5170,5170,0
|
|
20240820,092400,53575000,5170,5170,5170,5170,1
|
|
20240820,092300,53569830,5150,5150,5150,5150,2
|
|
20240820,092200,53559530,5170,5170,5170,5170,0
|
|
20240820,092100,53559530,5170,5170,5170,5170,0
|
|
20240820,092000,53559530,5170,5170,5170,5170,0
|
|
20240820,091900,53559530,5170,5170,5170,5170,0
|
|
20240820,091800,53559530,5170,5170,5170,5170,0
|
|
20240820,091700,53559530,5170,5170,5170,5170,10
|
|
20240820,091600,53507830,5170,5170,5170,5170,1
|
|
20240820,091500,53502660,5160,5160,5160,5160,243
|
|
20240820,091400,52248780,5150,5150,5150,5150,1
|
|
20240820,091300,52243630,5170,5170,5170,5170,1
|
|
20240820,091200,52238460,5150,5170,5170,5150,201
|
|
20240820,091100,51199310,5170,5170,5170,5140,465
|
|
20240820,091000,48800270,5170,5170,5170,5170,0
|
|
20240820,090900,48800270,5170,5170,5170,5170,0
|
|
20240820,090800,48800270,5170,5150,5170,5140,40
|
|
20240820,090700,48593910,5160,5160,5160,5160,183
|
|
20240820,090600,47649630,5160,5160,5160,5160,2
|
|
20240820,090500,47639310,5160,5150,5160,5150,673
|
|
20240820,090400,44173340,5150,5150,5150,5150,21
|
|
20240820,090300,44065190,5150,5170,5170,5150,53
|
|
20240820,090200,43791240,5170,5150,5170,5150,575
|
|
20240820,090100,40829950,5170,5170,5170,5170,100
|
|
20240820,090000,40312950,5180,5140,5190,5140,7833
|