694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,203100,15120780,5520,5520,5520,5520,530
|
|
20240809,203000,15120780,5520,5520,5520,5520,0
|
|
20240809,202900,15120780,5520,5520,5520,5520,0
|
|
20240809,202800,15120780,5520,5520,5520,5520,0
|
|
20240809,202700,15120780,5520,5520,5520,5520,0
|
|
20240809,202600,15120780,5520,5520,5520,5520,0
|
|
20240809,202500,15120780,5520,5520,5520,5520,0
|
|
20240809,202400,15120780,5520,5520,5520,5520,0
|
|
20240809,202300,15120780,5520,5520,5520,5520,0
|
|
20240809,202200,15120780,5520,5520,5520,5520,0
|
|
20240809,202100,15120780,5520,5520,5520,5520,0
|
|
20240809,202000,15120780,5520,5520,5520,5520,0
|
|
20240809,201900,15120780,5520,5520,5520,5520,0
|
|
20240809,201800,15120780,5520,5520,5520,5520,0
|
|
20240809,201700,15120780,5520,5520,5520,5520,0
|
|
20240809,201600,15120780,5520,5520,5520,5520,0
|
|
20240809,201500,15120780,5520,5520,5520,5520,0
|
|
20240809,201400,15120780,5520,5520,5520,5520,0
|
|
20240809,201300,15120780,5520,5520,5520,5520,0
|
|
20240809,201200,15120780,5520,5520,5520,5520,0
|
|
20240809,201100,15120780,5520,5520,5520,5520,0
|
|
20240809,201000,15120780,5520,5520,5520,5520,0
|
|
20240809,200900,15120780,5520,5520,5520,5520,0
|
|
20240809,200800,15120780,5520,5520,5520,5520,0
|
|
20240809,200700,15120780,5520,5520,5520,5520,0
|
|
20240809,200600,15120780,5520,5520,5520,5520,0
|
|
20240809,200500,15120780,5520,5520,5520,5520,0
|
|
20240809,200400,15120780,5520,5520,5520,5520,0
|
|
20240809,200300,15120780,5520,5520,5520,5520,0
|
|
20240809,200200,15120780,5520,5520,5520,5520,0
|
|
20240809,200100,15120780,5520,5520,5520,5520,530
|
|
20240809,200000,15120780,5520,5520,5520,5520,0
|
|
20240809,195900,15120780,5520,5520,5520,5520,0
|
|
20240809,195800,15120780,5520,5520,5520,5520,0
|
|
20240809,195700,15120780,5520,5520,5520,5520,0
|
|
20240809,195600,15120780,5520,5520,5520,5520,0
|
|
20240809,195500,15120780,5520,5520,5520,5520,0
|
|
20240809,195400,15120780,5520,5520,5520,5520,0
|
|
20240809,195300,15120780,5520,5520,5520,5520,0
|
|
20240809,195200,15120780,5520,5520,5520,5520,0
|
|
20240809,195100,15120780,5520,5520,5520,5520,0
|
|
20240809,195000,15120780,5520,5520,5520,5520,0
|
|
20240809,194900,15120780,5520,5520,5520,5520,0
|
|
20240809,194800,15120780,5520,5520,5520,5520,0
|
|
20240809,194700,15120780,5520,5520,5520,5520,0
|
|
20240809,194600,15120780,5520,5520,5520,5520,0
|
|
20240809,194500,15120780,5520,5520,5520,5520,0
|
|
20240809,194400,15120780,5520,5520,5520,5520,0
|
|
20240809,194300,15120780,5520,5520,5520,5520,0
|
|
20240809,194200,15120780,5520,5520,5520,5520,0
|
|
20240809,194100,15120780,5520,5520,5520,5520,0
|
|
20240809,194000,15120780,5520,5520,5520,5520,0
|
|
20240809,193900,15120780,5520,5520,5520,5520,0
|
|
20240809,193800,15120780,5520,5520,5520,5520,0
|
|
20240809,193700,15120780,5520,5520,5520,5520,0
|
|
20240809,193600,15120780,5520,5520,5520,5520,0
|
|
20240809,193500,15120780,5520,5520,5520,5520,0
|
|
20240809,193400,15120780,5520,5520,5520,5520,0
|
|
20240809,193300,15120780,5520,5520,5520,5520,0
|
|
20240809,193200,15120780,5520,5520,5520,5520,0
|
|
20240809,193100,15120780,5520,5520,5520,5520,530
|
|
20240809,193000,15120780,5520,5520,5520,5520,0
|
|
20240809,192900,15120780,5520,5520,5520,5520,0
|
|
20240809,192800,15120780,5520,5520,5520,5520,0
|
|
20240809,192700,15120780,5520,5520,5520,5520,0
|
|
20240809,192600,15120780,5520,5520,5520,5520,0
|
|
20240809,192500,15120780,5520,5520,5520,5520,0
|
|
20240809,192400,15120780,5520,5520,5520,5520,0
|
|
20240809,192300,15120780,5520,5520,5520,5520,0
|
|
20240809,192200,15120780,5520,5520,5520,5520,0
|
|
20240809,192100,15120780,5520,5520,5520,5520,0
|
|
20240809,192000,15120780,5520,5520,5520,5520,0
|
|
20240809,191900,15120780,5520,5520,5520,5520,0
|
|
20240809,191800,15120780,5520,5520,5520,5520,0
|
|
20240809,191700,15120780,5520,5520,5520,5520,0
|
|
20240809,191600,15120780,5520,5520,5520,5520,0
|
|
20240809,191500,15120780,5520,5520,5520,5520,0
|
|
20240809,191400,15120780,5520,5520,5520,5520,0
|
|
20240809,191300,15120780,5520,5520,5520,5520,0
|
|
20240809,191200,15120780,5520,5520,5520,5520,0
|
|
20240809,191100,15120780,5520,5520,5520,5520,0
|
|
20240809,191000,15120780,5520,5520,5520,5520,0
|
|
20240809,190900,15120780,5520,5520,5520,5520,0
|
|
20240809,190800,15120780,5520,5520,5520,5520,0
|
|
20240809,190700,15120780,5520,5520,5520,5520,0
|
|
20240809,190600,15120780,5520,5520,5520,5520,0
|
|
20240809,190500,15120780,5520,5520,5520,5520,0
|
|
20240809,190400,15120780,5520,5520,5520,5520,0
|
|
20240809,190300,15120780,5520,5520,5520,5520,0
|
|
20240809,190200,15120780,5520,5520,5520,5520,0
|
|
20240809,190100,15120780,5520,5520,5520,5520,530
|
|
20240809,190000,15120780,5520,5520,5520,5520,0
|
|
20240809,185900,15120780,5520,5520,5520,5520,0
|
|
20240809,185800,15120780,5520,5520,5520,5520,0
|
|
20240809,185700,15120780,5520,5520,5520,5520,0
|
|
20240809,185600,15120780,5520,5520,5520,5520,0
|
|
20240809,185500,15120780,5520,5520,5520,5520,0
|
|
20240809,185400,15120780,5520,5520,5520,5520,0
|
|
20240809,185300,15120780,5520,5520,5520,5520,0
|
|
20240809,185200,15120780,5520,5520,5520,5520,0
|
|
20240809,185100,15120780,5520,5520,5520,5520,0
|
|
20240809,185000,15120780,5520,5520,5520,5520,0
|
|
20240809,184900,15120780,5520,5520,5520,5520,0
|
|
20240809,184800,15120780,5520,5520,5520,5520,0
|
|
20240809,184700,15120780,5520,5520,5520,5520,0
|
|
20240809,184600,15120780,5520,5520,5520,5520,0
|
|
20240809,184500,15120780,5520,5520,5520,5520,0
|
|
20240809,184400,15120780,5520,5520,5520,5520,0
|
|
20240809,184300,15120780,5520,5520,5520,5520,0
|
|
20240809,184200,15120780,5520,5520,5520,5520,0
|
|
20240809,184100,15120780,5520,5520,5520,5520,0
|
|
20240809,184000,15120780,5520,5520,5520,5520,0
|
|
20240809,183900,15120780,5520,5520,5520,5520,0
|
|
20240809,183800,15120780,5520,5520,5520,5520,0
|
|
20240809,183700,15120780,5520,5520,5520,5520,0
|
|
20240809,183600,15120780,5520,5520,5520,5520,0
|
|
20240809,183500,15120780,5520,5520,5520,5520,0
|
|
20240809,183400,15120780,5520,5520,5520,5520,0
|
|
20240809,183300,15120780,5520,5520,5520,5520,0
|
|
20240809,183200,15120780,5520,5520,5520,5520,0
|
|
20240809,183100,15120780,5520,5520,5520,5520,530
|
|
20240809,183000,15120780,5520,5520,5520,5520,0
|
|
20240809,182900,15120780,5520,5520,5520,5520,0
|
|
20240809,182800,15120780,5520,5520,5520,5520,0
|
|
20240809,182700,15120780,5520,5520,5520,5520,0
|
|
20240809,182600,15120780,5520,5520,5520,5520,0
|
|
20240809,182500,15120780,5520,5520,5520,5520,0
|
|
20240809,182400,15120780,5520,5520,5520,5520,0
|
|
20240809,182300,15120780,5520,5520,5520,5520,0
|
|
20240809,182200,15120780,5520,5520,5520,5520,0
|
|
20240809,182100,15120780,5520,5520,5520,5520,0
|
|
20240809,182000,15120780,5520,5520,5520,5520,0
|
|
20240809,181900,15120780,5520,5520,5520,5520,0
|
|
20240809,181800,15120780,5520,5520,5520,5520,0
|
|
20240809,181700,15120780,5520,5520,5520,5520,0
|
|
20240809,181600,15120780,5520,5520,5520,5520,0
|
|
20240809,181500,15120780,5520,5520,5520,5520,0
|
|
20240809,181400,15120780,5520,5520,5520,5520,0
|
|
20240809,181300,15120780,5520,5520,5520,5520,0
|
|
20240809,181200,15120780,5520,5520,5520,5520,0
|
|
20240809,181100,15120780,5520,5520,5520,5520,0
|
|
20240809,181000,15120780,5520,5520,5520,5520,0
|
|
20240809,180900,15120780,5520,5520,5520,5520,0
|
|
20240809,180800,15120780,5520,5520,5520,5520,0
|
|
20240809,180700,15120780,5520,5520,5520,5520,0
|
|
20240809,180600,15120780,5520,5520,5520,5520,0
|
|
20240809,180500,15120780,5520,5520,5520,5520,0
|
|
20240809,180400,15120780,5520,5520,5520,5520,0
|
|
20240809,180300,15120780,5520,5520,5520,5520,0
|
|
20240809,180200,15120780,5520,5520,5520,5520,0
|
|
20240809,180100,15120780,5520,5520,5520,5520,530
|
|
20240809,180000,15120780,5520,5520,5520,5520,0
|
|
20240809,175900,15120780,5520,5520,5520,5520,0
|
|
20240809,175800,15120780,5520,5520,5520,5520,0
|
|
20240809,175700,15120780,5520,5520,5520,5520,0
|
|
20240809,175600,15120780,5520,5520,5520,5520,0
|
|
20240809,175500,15120780,5520,5520,5520,5520,0
|
|
20240809,175400,15120780,5520,5520,5520,5520,0
|
|
20240809,175300,15120780,5520,5520,5520,5520,0
|
|
20240809,175200,15120780,5520,5520,5520,5520,0
|
|
20240809,175100,15120780,5520,5520,5520,5520,0
|
|
20240809,175000,15120780,5520,5520,5520,5520,0
|
|
20240809,174900,15120780,5520,5520,5520,5520,0
|
|
20240809,174800,15120780,5520,5520,5520,5520,0
|
|
20240809,174700,15120780,5520,5520,5520,5520,0
|
|
20240809,174600,15120780,5520,5520,5520,5520,0
|
|
20240809,174500,15120780,5520,5520,5520,5520,0
|
|
20240809,174400,15120780,5520,5520,5520,5520,0
|
|
20240809,174300,15120780,5520,5520,5520,5520,0
|
|
20240809,174200,15120780,5520,5520,5520,5520,0
|
|
20240809,174100,15120780,5520,5520,5520,5520,0
|
|
20240809,174000,15120780,5520,5520,5520,5520,0
|
|
20240809,173900,15120780,5520,5520,5520,5520,0
|
|
20240809,173800,15120780,5520,5520,5520,5520,0
|
|
20240809,173700,15120780,5520,5520,5520,5520,0
|
|
20240809,173600,15120780,5520,5520,5520,5520,0
|
|
20240809,173500,15120780,5520,5520,5520,5520,0
|
|
20240809,173400,15120780,5520,5520,5520,5520,0
|
|
20240809,173300,15120780,5520,5520,5520,5520,0
|
|
20240809,173200,15120780,5520,5520,5520,5520,0
|
|
20240809,173100,15120780,5520,5520,5520,5520,530
|
|
20240809,173000,15120780,5520,5520,5520,5520,0
|
|
20240809,172900,15120780,5520,5520,5520,5520,0
|
|
20240809,172800,15120780,5520,5520,5520,5520,0
|
|
20240809,172700,15120780,5520,5520,5520,5520,0
|
|
20240809,172600,15120780,5520,5520,5520,5520,0
|
|
20240809,172500,15120780,5520,5520,5520,5520,0
|
|
20240809,172400,15120780,5520,5520,5520,5520,0
|
|
20240809,172300,15120780,5520,5520,5520,5520,0
|
|
20240809,172200,15120780,5520,5520,5520,5520,0
|
|
20240809,172100,15120780,5520,5520,5520,5520,0
|
|
20240809,172000,15120780,5520,5520,5520,5520,0
|
|
20240809,171900,15120780,5520,5520,5520,5520,0
|
|
20240809,171800,15120780,5520,5520,5520,5520,0
|
|
20240809,171700,15120780,5520,5520,5520,5520,0
|
|
20240809,171600,15120780,5520,5520,5520,5520,0
|
|
20240809,171500,15120780,5520,5520,5520,5520,0
|
|
20240809,171400,15120780,5520,5520,5520,5520,0
|
|
20240809,171300,15120780,5520,5520,5520,5520,0
|
|
20240809,171200,15120780,5520,5520,5520,5520,0
|
|
20240809,171100,15120780,5520,5520,5520,5520,0
|
|
20240809,171000,15120780,5520,5520,5520,5520,0
|
|
20240809,170900,15120780,5520,5520,5520,5520,0
|
|
20240809,170800,15120780,5520,5520,5520,5520,0
|
|
20240809,170700,15120780,5520,5520,5520,5520,0
|
|
20240809,170600,15120780,5520,5520,5520,5520,0
|
|
20240809,170500,15120780,5520,5520,5520,5520,0
|
|
20240809,170400,15120780,5520,5520,5520,5520,0
|
|
20240809,170300,15120780,5520,5520,5520,5520,0
|
|
20240809,170200,15120780,5520,5520,5520,5520,0
|
|
20240809,170100,15120780,5520,5520,5520,5520,530
|
|
20240809,170000,15120780,5520,5520,5520,5520,0
|
|
20240809,165900,15120780,5520,5520,5520,5520,0
|
|
20240809,165800,15120780,5520,5520,5520,5520,0
|
|
20240809,165700,15120780,5520,5520,5520,5520,0
|
|
20240809,165600,15120780,5520,5520,5520,5520,0
|
|
20240809,165500,15120780,5520,5520,5520,5520,0
|
|
20240809,165400,15120780,5520,5520,5520,5520,0
|
|
20240809,165300,15120780,5520,5520,5520,5520,0
|
|
20240809,165200,15120780,5520,5520,5520,5520,0
|
|
20240809,165100,15120780,5520,5520,5520,5520,0
|
|
20240809,165000,15120780,5520,5520,5520,5520,0
|
|
20240809,164900,15120780,5520,5520,5520,5520,0
|
|
20240809,164800,15120780,5520,5520,5520,5520,0
|
|
20240809,164700,15120780,5520,5520,5520,5520,0
|
|
20240809,164600,15120780,5520,5520,5520,5520,0
|
|
20240809,164500,15120780,5520,5520,5520,5520,0
|
|
20240809,164400,15120780,5520,5520,5520,5520,0
|
|
20240809,164300,15120780,5520,5520,5520,5520,0
|
|
20240809,164200,15120780,5520,5520,5520,5520,0
|
|
20240809,164100,15120780,5520,5520,5520,5520,0
|
|
20240809,164000,15120780,5520,5520,5520,5520,0
|
|
20240809,163900,15120780,5520,5520,5520,5520,0
|
|
20240809,163800,15120780,5520,5520,5520,5520,0
|
|
20240809,163700,15120780,5520,5520,5520,5520,0
|
|
20240809,163600,15120780,5520,5520,5520,5520,0
|
|
20240809,163500,15120780,5520,5520,5520,5520,0
|
|
20240809,163400,15120780,5520,5520,5520,5520,0
|
|
20240809,163300,15120780,5520,5520,5520,5520,0
|
|
20240809,163200,15120780,5520,5520,5520,5520,0
|
|
20240809,163100,15120780,5520,5520,5520,5520,530
|
|
20240809,163000,15120780,5520,5520,5520,5520,0
|
|
20240809,162900,15120780,5520,5520,5520,5520,0
|
|
20240809,162800,15120780,5520,5520,5520,5520,0
|
|
20240809,162700,15120780,5520,5520,5520,5520,0
|
|
20240809,162600,15120780,5520,5520,5520,5520,0
|
|
20240809,162500,15120780,5520,5520,5520,5520,0
|
|
20240809,162400,15120780,5520,5520,5520,5520,0
|
|
20240809,162300,15120780,5520,5520,5520,5520,0
|
|
20240809,162200,15120780,5520,5520,5520,5520,0
|
|
20240809,162100,15120780,5520,5520,5520,5520,0
|
|
20240809,162000,15120780,5520,5520,5520,5520,0
|
|
20240809,161900,15120780,5520,5520,5520,5520,0
|
|
20240809,161800,15120780,5520,5520,5520,5520,0
|
|
20240809,161700,15120780,5520,5520,5520,5520,0
|
|
20240809,161600,15120780,5520,5520,5520,5520,0
|
|
20240809,161500,15120780,5520,5520,5520,5520,0
|
|
20240809,161400,15120780,5520,5520,5520,5520,0
|
|
20240809,161300,15120780,5520,5520,5520,5520,0
|
|
20240809,161200,15120780,5520,5520,5520,5520,0
|
|
20240809,161100,15120780,5520,5520,5520,5520,0
|
|
20240809,161000,15120780,5520,5520,5520,5520,0
|
|
20240809,160900,15120780,5520,5520,5520,5520,0
|
|
20240809,160800,15120780,5520,5520,5520,5520,0
|
|
20240809,160700,15120780,5520,5520,5520,5520,0
|
|
20240809,160600,15120780,5520,5520,5520,5520,0
|
|
20240809,160500,15120780,5520,5520,5520,5520,0
|
|
20240809,160400,15120780,5520,5520,5520,5520,0
|
|
20240809,160300,15120780,5520,5520,5520,5520,0
|
|
20240809,160200,15120780,5520,5520,5520,5520,0
|
|
20240809,160100,15120780,5520,5520,5520,5520,530
|
|
20240809,160000,15120780,5520,5520,5520,5520,0
|
|
20240809,155900,15120780,5520,5520,5520,5520,0
|
|
20240809,155800,15120780,5520,5520,5520,5520,0
|
|
20240809,155700,15120780,5520,5520,5520,5520,0
|
|
20240809,155600,15120780,5520,5520,5520,5520,0
|
|
20240809,155500,15120780,5520,5520,5520,5520,0
|
|
20240809,155400,15120780,5520,5520,5520,5520,0
|
|
20240809,155300,15120780,5520,5520,5520,5520,0
|
|
20240809,155200,15120780,5520,5520,5520,5520,0
|
|
20240809,155100,15120780,5520,5520,5520,5520,0
|
|
20240809,155000,15120780,5520,5520,5520,5520,0
|
|
20240809,154900,15120780,5520,5520,5520,5520,0
|
|
20240809,154800,15120780,5520,5520,5520,5520,0
|
|
20240809,154700,15120780,5520,5520,5520,5520,0
|
|
20240809,154600,15120780,5520,5520,5520,5520,0
|
|
20240809,154500,15120780,5520,5520,5520,5520,0
|
|
20240809,154400,15120780,5520,5520,5520,5520,0
|
|
20240809,154300,15120780,5520,5520,5520,5520,0
|
|
20240809,154200,15120780,5520,5520,5520,5520,0
|
|
20240809,154100,15120780,5520,5520,5520,5520,0
|
|
20240809,154000,15120780,5520,5520,5520,5520,0
|
|
20240809,153900,15120780,5520,5520,5520,5520,0
|
|
20240809,153800,15120780,5520,5520,5520,5520,0
|
|
20240809,153700,15120780,5520,5520,5520,5520,0
|
|
20240809,153600,15120780,5520,5520,5520,5520,0
|
|
20240809,153500,15120780,5520,5520,5520,5520,0
|
|
20240809,153400,15120780,5520,5520,5520,5520,0
|
|
20240809,153300,15120780,5520,5520,5520,5520,0
|
|
20240809,153200,15120780,5520,5520,5520,5520,0
|
|
20240809,153100,15120780,5520,5520,5520,5520,530
|
|
20240809,153000,15120780,5520,5520,5520,5520,530
|
|
20240809,152900,12195180,5550,5550,5550,5550,0
|
|
20240809,152800,12195180,5550,5550,5550,5550,0
|
|
20240809,152700,12195180,5550,5550,5550,5550,0
|
|
20240809,152600,12195180,5550,5550,5550,5550,0
|
|
20240809,152500,12195180,5550,5550,5550,5550,0
|
|
20240809,152400,12195180,5550,5550,5550,5550,0
|
|
20240809,152300,12195180,5550,5550,5550,5550,0
|
|
20240809,152200,12195180,5550,5550,5550,5550,0
|
|
20240809,152100,12195180,5550,5550,5550,5550,0
|
|
20240809,152000,12195180,5550,5550,5550,5550,0
|
|
20240809,151900,12195180,5550,5550,5550,5550,0
|
|
20240809,151800,12195180,5550,5550,5550,5550,1
|
|
20240809,151700,12189630,5550,5550,5550,5550,0
|
|
20240809,151600,12189630,5550,5550,5550,5550,0
|
|
20240809,151500,12189630,5550,5550,5550,5550,0
|
|
20240809,151400,12189630,5550,5550,5550,5550,0
|
|
20240809,151300,12189630,5550,5550,5550,5550,0
|
|
20240809,151200,12189630,5550,5550,5550,5550,0
|
|
20240809,151100,12189630,5550,5550,5550,5550,0
|
|
20240809,151000,12189630,5550,5550,5550,5550,0
|
|
20240809,150900,12189630,5550,5550,5550,5550,0
|
|
20240809,150800,12189630,5550,5550,5550,5550,0
|
|
20240809,150700,12189630,5550,5530,5560,5530,71
|
|
20240809,150600,11796870,5520,5520,5520,5520,0
|
|
20240809,150500,11796870,5520,5520,5520,5520,0
|
|
20240809,150400,11796870,5520,5520,5520,5520,427
|
|
20240809,150300,9439830,5520,5520,5520,5520,0
|
|
20240809,150200,9439830,5520,5520,5520,5520,0
|
|
20240809,150100,9439830,5520,5520,5520,5520,0
|
|
20240809,150000,9439830,5520,5520,5520,5520,0
|
|
20240809,145900,9439830,5520,5520,5520,5520,0
|
|
20240809,145800,9439830,5520,5520,5520,5520,0
|
|
20240809,145700,9439830,5520,5520,5520,5520,0
|
|
20240809,145600,9439830,5520,5520,5520,5520,0
|
|
20240809,145500,9439830,5520,5520,5520,5520,0
|
|
20240809,145400,9439830,5520,5520,5520,5520,10
|
|
20240809,145300,9384630,5520,5520,5520,5520,0
|
|
20240809,145200,9384630,5520,5520,5520,5520,0
|
|
20240809,145100,9384630,5520,5520,5520,5520,0
|
|
20240809,145000,9384630,5520,5520,5520,5520,0
|
|
20240809,144900,9384630,5520,5520,5520,5520,0
|
|
20240809,144800,9384630,5520,5520,5520,5520,1
|
|
20240809,144700,9379110,5500,5500,5500,5500,50
|
|
20240809,144600,9104110,5520,5520,5520,5520,0
|
|
20240809,144500,9104110,5520,5520,5520,5520,0
|
|
20240809,144400,9104110,5520,5520,5520,5520,0
|
|
20240809,144300,9104110,5520,5520,5520,5520,11
|
|
20240809,144200,9043390,5510,5510,5510,5510,1
|
|
20240809,144100,9037880,5530,5530,5530,5530,0
|
|
20240809,144000,9037880,5530,5530,5530,5530,0
|
|
20240809,143900,9037880,5530,5530,5530,5530,0
|
|
20240809,143800,9037880,5530,5530,5530,5530,0
|
|
20240809,143700,9037880,5530,5530,5530,5530,0
|
|
20240809,143600,9037880,5530,5530,5530,5530,0
|
|
20240809,143500,9037880,5530,5530,5530,5530,0
|
|
20240809,143400,9037880,5530,5530,5530,5530,0
|
|
20240809,143300,9037880,5530,5530,5530,5530,0
|
|
20240809,143200,9037880,5530,5530,5530,5530,1
|
|
20240809,143100,9032350,5490,5490,5490,5490,0
|
|
20240809,143000,9032350,5490,5500,5500,5490,7
|
|
20240809,142900,8993910,5530,5530,5530,5530,0
|
|
20240809,142800,8993910,5530,5530,5530,5530,0
|
|
20240809,142700,8993910,5530,5530,5530,5530,0
|
|
20240809,142600,8993910,5530,5530,5530,5530,0
|
|
20240809,142500,8993910,5530,5530,5530,5530,0
|
|
20240809,142400,8993910,5530,5530,5530,5530,0
|
|
20240809,142300,8993910,5530,5530,5530,5530,0
|
|
20240809,142200,8993910,5530,5530,5530,5530,0
|
|
20240809,142100,8993910,5530,5530,5530,5530,0
|
|
20240809,142000,8993910,5530,5530,5530,5530,0
|
|
20240809,141900,8993910,5530,5530,5530,5530,0
|
|
20240809,141800,8993910,5530,5530,5530,5530,0
|
|
20240809,141700,8993910,5530,5530,5530,5530,0
|
|
20240809,141600,8993910,5530,5530,5530,5530,0
|
|
20240809,141500,8993910,5530,5530,5530,5530,1
|
|
20240809,141400,8988380,5500,5510,5510,5500,7
|
|
20240809,141300,8949870,5530,5530,5530,5530,0
|
|
20240809,141200,8949870,5530,5530,5530,5530,1
|
|
20240809,141100,8944340,5490,5490,5490,5490,0
|
|
20240809,141000,8944340,5490,5490,5490,5490,0
|
|
20240809,140900,8944340,5490,5490,5490,5490,0
|
|
20240809,140800,8944340,5490,5490,5490,5490,0
|
|
20240809,140700,8944340,5490,5490,5490,5490,0
|
|
20240809,140600,8944340,5490,5490,5490,5490,0
|
|
20240809,140500,8944340,5490,5490,5490,5490,0
|
|
20240809,140400,8944340,5490,5490,5490,5490,0
|
|
20240809,140300,8944340,5490,5490,5490,5490,0
|
|
20240809,140200,8944340,5490,5490,5490,5490,0
|
|
20240809,140100,8944340,5490,5490,5490,5490,0
|
|
20240809,140000,8944340,5490,5490,5490,5490,0
|
|
20240809,135900,8944340,5490,5490,5490,5490,0
|
|
20240809,135800,8944340,5490,5530,5530,5490,8
|
|
20240809,135700,8900330,5510,5520,5520,5510,7
|
|
20240809,135600,8861750,5550,5550,5550,5550,0
|
|
20240809,135500,8861750,5550,5550,5550,5550,0
|
|
20240809,135400,8861750,5550,5550,5550,5550,0
|
|
20240809,135300,8861750,5550,5550,5550,5550,0
|
|
20240809,135200,8861750,5550,5550,5550,5550,0
|
|
20240809,135100,8861750,5550,5510,5550,5500,18
|
|
20240809,135000,8762610,5570,5570,5570,5570,0
|
|
20240809,134900,8762610,5570,5570,5570,5570,0
|
|
20240809,134800,8762610,5570,5570,5570,5570,0
|
|
20240809,134700,8762610,5570,5550,5570,5550,3
|
|
20240809,134600,8745930,5540,5530,5540,5530,200
|
|
20240809,134500,7638860,5530,5530,5530,5530,0
|
|
20240809,134400,7638860,5530,5530,5530,5530,1
|
|
20240809,134300,7633330,5500,5500,5500,5500,0
|
|
20240809,134200,7633330,5500,5510,5510,5500,7
|
|
20240809,134100,7594780,5530,5530,5530,5530,0
|
|
20240809,134000,7594780,5530,5530,5530,5530,5
|
|
20240809,133900,7567130,5530,5530,5530,5530,0
|
|
20240809,133800,7567130,5530,5530,5530,5530,0
|
|
20240809,133700,7567130,5530,5530,5530,5530,0
|
|
20240809,133600,7567130,5530,5530,5530,5530,0
|
|
20240809,133500,7567130,5530,5530,5530,5530,0
|
|
20240809,133400,7567130,5530,5530,5530,5530,0
|
|
20240809,133300,7567130,5530,5530,5530,5530,0
|
|
20240809,133200,7567130,5530,5530,5530,5530,0
|
|
20240809,133100,7567130,5530,5530,5530,5530,0
|
|
20240809,133000,7567130,5530,5530,5530,5530,0
|
|
20240809,132900,7567130,5530,5530,5530,5530,0
|
|
20240809,132800,7567130,5530,5530,5530,5530,1
|
|
20240809,132700,7561600,5490,5490,5490,5490,0
|
|
20240809,132600,7561600,5490,5500,5500,5490,7
|
|
20240809,132500,7523130,5530,5530,5530,5530,0
|
|
20240809,132400,7523130,5530,5530,5530,5530,0
|
|
20240809,132300,7523130,5530,5530,5530,5530,0
|
|
20240809,132200,7523130,5530,5530,5530,5530,0
|
|
20240809,132100,7523130,5530,5530,5530,5530,0
|
|
20240809,132000,7523130,5530,5530,5530,5530,0
|
|
20240809,131900,7523130,5530,5530,5530,5530,0
|
|
20240809,131800,7523130,5530,5530,5530,5530,20
|
|
20240809,131700,7412530,5530,5530,5530,5530,0
|
|
20240809,131600,7412530,5530,5530,5530,5530,0
|
|
20240809,131500,7412530,5530,5530,5530,5530,0
|
|
20240809,131400,7412530,5530,5530,5530,5530,0
|
|
20240809,131300,7412530,5530,5530,5530,5530,0
|
|
20240809,131200,7412530,5530,5530,5530,5530,1
|
|
20240809,131100,7407000,5490,5490,5490,5490,0
|
|
20240809,131000,7407000,5490,5490,5490,5490,7
|
|
20240809,130900,7368570,5530,5530,5530,5530,0
|
|
20240809,130800,7368570,5530,5530,5530,5530,0
|
|
20240809,130700,7368570,5530,5530,5530,5530,0
|
|
20240809,130600,7368570,5530,5530,5530,5530,0
|
|
20240809,130500,7368570,5530,5530,5530,5530,0
|
|
20240809,130400,7368570,5530,5530,5530,5530,0
|
|
20240809,130300,7368570,5530,5530,5530,5530,0
|
|
20240809,130200,7368570,5530,5530,5530,5530,0
|
|
20240809,130100,7368570,5530,5530,5530,5530,0
|
|
20240809,130000,7368570,5530,5530,5530,5530,0
|
|
20240809,125900,7368570,5530,5530,5530,5530,0
|
|
20240809,125800,7368570,5530,5530,5530,5530,0
|
|
20240809,125700,7368570,5530,5530,5530,5530,0
|
|
20240809,125600,7368570,5530,5530,5530,5530,0
|
|
20240809,125500,7368570,5530,5530,5530,5530,1
|
|
20240809,125400,7363040,5500,5500,5500,5500,7
|
|
20240809,125300,7324540,5530,5530,5530,5530,0
|
|
20240809,125200,7324540,5530,5530,5530,5530,0
|
|
20240809,125100,7324540,5530,5530,5530,5530,0
|
|
20240809,125000,7324540,5530,5530,5530,5530,0
|
|
20240809,124900,7324540,5530,5530,5530,5530,0
|
|
20240809,124800,7324540,5530,5530,5530,5530,0
|
|
20240809,124700,7324540,5530,5530,5530,5530,0
|
|
20240809,124600,7324540,5530,5530,5530,5530,0
|
|
20240809,124500,7324540,5530,5530,5530,5530,0
|
|
20240809,124400,7324540,5530,5530,5530,5530,0
|
|
20240809,124300,7324540,5530,5530,5530,5530,0
|
|
20240809,124200,7324540,5530,5530,5530,5530,0
|
|
20240809,124100,7324540,5530,5530,5530,5530,0
|
|
20240809,124000,7324540,5530,5530,5530,5530,0
|
|
20240809,123900,7324540,5530,5530,5530,5530,1
|
|
20240809,123800,7319010,5490,5490,5490,5490,7
|
|
20240809,123700,7280580,5530,5530,5530,5530,0
|
|
20240809,123600,7280580,5530,5530,5530,5530,0
|
|
20240809,123500,7280580,5530,5530,5530,5530,1
|
|
20240809,123400,7275050,5490,5490,5490,5490,0
|
|
20240809,123300,7275050,5490,5490,5490,5490,0
|
|
20240809,123200,7275050,5490,5490,5490,5490,0
|
|
20240809,123100,7275050,5490,5490,5490,5490,1
|
|
20240809,123000,7269560,5480,5480,5480,5480,0
|
|
20240809,122900,7269560,5480,5480,5480,5480,148
|
|
20240809,122800,6458520,5490,5500,5500,5490,150
|
|
20240809,122700,5633630,5500,5500,5500,5500,0
|
|
20240809,122600,5633630,5500,5500,5500,5500,12
|
|
20240809,122500,5567630,5500,5500,5500,5500,0
|
|
20240809,122400,5567630,5500,5500,5500,5500,0
|
|
20240809,122300,5567630,5500,5500,5500,5500,0
|
|
20240809,122200,5567630,5500,5500,5500,5500,7
|
|
20240809,122100,5529130,5530,5530,5530,5530,0
|
|
20240809,122000,5529130,5530,5530,5530,5530,0
|
|
20240809,121900,5529130,5530,5530,5530,5530,0
|
|
20240809,121800,5529130,5530,5530,5530,5530,0
|
|
20240809,121700,5529130,5530,5530,5530,5530,0
|
|
20240809,121600,5529130,5530,5530,5530,5530,0
|
|
20240809,121500,5529130,5530,5530,5530,5530,0
|
|
20240809,121400,5529130,5530,5530,5530,5530,0
|
|
20240809,121300,5529130,5530,5530,5530,5530,0
|
|
20240809,121200,5529130,5530,5530,5530,5530,0
|
|
20240809,121100,5529130,5530,5530,5530,5530,0
|
|
20240809,121000,5529130,5530,5530,5530,5530,0
|
|
20240809,120900,5529130,5530,5530,5530,5530,0
|
|
20240809,120800,5529130,5530,5530,5530,5530,1
|
|
20240809,120700,5523600,5500,5500,5500,5500,0
|
|
20240809,120600,5523600,5500,5500,5500,5500,8
|
|
20240809,120500,5479600,5500,5500,5500,5500,0
|
|
20240809,120400,5479600,5500,5500,5500,5500,0
|
|
20240809,120300,5479600,5500,5500,5500,5500,0
|
|
20240809,120200,5479600,5500,5500,5500,5500,0
|
|
20240809,120100,5479600,5500,5500,5500,5500,0
|
|
20240809,120000,5479600,5500,5500,5500,5500,0
|
|
20240809,115900,5479600,5500,5500,5500,5500,3
|
|
20240809,115800,5463100,5500,5500,5500,5500,0
|
|
20240809,115700,5463100,5500,5500,5500,5500,0
|
|
20240809,115600,5463100,5500,5500,5500,5500,0
|
|
20240809,115500,5463100,5500,5500,5500,5500,0
|
|
20240809,115400,5463100,5500,5500,5500,5500,0
|
|
20240809,115300,5463100,5500,5500,5500,5500,0
|
|
20240809,115200,5463100,5500,5500,5500,5500,0
|
|
20240809,115100,5463100,5500,5500,5500,5500,0
|
|
20240809,115000,5463100,5500,5500,5500,5500,8
|
|
20240809,114900,5419100,5500,5500,5500,5500,0
|
|
20240809,114800,5419100,5500,5500,5500,5500,0
|
|
20240809,114700,5419100,5500,5500,5500,5500,0
|
|
20240809,114600,5419100,5500,5500,5500,5500,0
|
|
20240809,114500,5419100,5500,5500,5500,5500,0
|
|
20240809,114400,5419100,5500,5500,5500,5500,2
|
|
20240809,114300,5408100,5500,5500,5500,5500,0
|
|
20240809,114200,5408100,5500,5500,5500,5500,0
|
|
20240809,114100,5408100,5500,5500,5500,5500,0
|
|
20240809,114000,5408100,5500,5500,5500,5500,0
|
|
20240809,113900,5408100,5500,5500,5500,5500,0
|
|
20240809,113800,5408100,5500,5500,5500,5500,0
|
|
20240809,113700,5408100,5500,5500,5500,5500,0
|
|
20240809,113600,5408100,5500,5500,5500,5500,0
|
|
20240809,113500,5408100,5500,5500,5500,5500,0
|
|
20240809,113400,5408100,5500,5500,5500,5500,8
|
|
20240809,113300,5364100,5510,5510,5510,5510,0
|
|
20240809,113200,5364100,5510,5510,5510,5510,0
|
|
20240809,113100,5364100,5510,5510,5510,5510,5
|
|
20240809,113000,5336550,5530,5530,5530,5530,0
|
|
20240809,112900,5336550,5530,5530,5530,5530,0
|
|
20240809,112800,5336550,5530,5530,5530,5530,0
|
|
20240809,112700,5336550,5530,5530,5530,5530,0
|
|
20240809,112600,5336550,5530,5530,5530,5530,0
|
|
20240809,112500,5336550,5530,5530,5530,5530,0
|
|
20240809,112400,5336550,5530,5530,5530,5530,1
|
|
20240809,112300,5331020,5510,5510,5510,5510,0
|
|
20240809,112200,5331020,5510,5510,5510,5510,0
|
|
20240809,112100,5331020,5510,5510,5510,5510,7
|
|
20240809,112000,5292450,5500,5500,5500,5500,0
|
|
20240809,111900,5292450,5500,5500,5500,5500,0
|
|
20240809,111800,5292450,5500,5500,5500,5500,8
|
|
20240809,111700,5248450,5530,5530,5530,5530,0
|
|
20240809,111600,5248450,5530,5530,5530,5530,0
|
|
20240809,111500,5248450,5530,5530,5530,5530,0
|
|
20240809,111400,5248450,5530,5530,5530,5530,0
|
|
20240809,111300,5248450,5530,5530,5530,5530,0
|
|
20240809,111200,5248450,5530,5530,5530,5530,0
|
|
20240809,111100,5248450,5530,5530,5530,5530,0
|
|
20240809,111000,5248450,5530,5530,5530,5530,0
|
|
20240809,110900,5248450,5530,5530,5530,5530,0
|
|
20240809,110800,5248450,5530,5530,5530,5530,0
|
|
20240809,110700,5248450,5530,5530,5530,5530,0
|
|
20240809,110600,5248450,5530,5530,5530,5530,0
|
|
20240809,110500,5248450,5530,5530,5530,5530,1
|
|
20240809,110400,5242920,5500,5500,5500,5500,0
|
|
20240809,110300,5242920,5500,5500,5500,5500,0
|
|
20240809,110200,5242920,5500,5500,5500,5500,8
|
|
20240809,110100,5198920,5530,5530,5530,5530,0
|
|
20240809,110000,5198920,5530,5530,5530,5530,0
|
|
20240809,105900,5198920,5530,5530,5530,5530,0
|
|
20240809,105800,5198920,5530,5530,5530,5530,0
|
|
20240809,105700,5198920,5530,5530,5530,5530,0
|
|
20240809,105600,5198920,5530,5510,5530,5510,7
|
|
20240809,105500,5160320,5520,5520,5520,5520,0
|
|
20240809,105400,5160320,5520,5520,5520,5520,0
|
|
20240809,105300,5160320,5520,5520,5520,5520,0
|
|
20240809,105200,5160320,5520,5520,5520,5520,1
|
|
20240809,105100,5154800,5510,5510,5510,5510,10
|
|
20240809,105000,5099700,5520,5520,5520,5520,0
|
|
20240809,104900,5099700,5520,5520,5520,5520,0
|
|
20240809,104800,5099700,5520,5520,5520,5520,0
|
|
20240809,104700,5099700,5520,5520,5520,5520,1
|
|
20240809,104600,5094180,5480,5480,5480,5480,8
|
|
20240809,104500,5050340,5520,5520,5520,5520,1
|
|
20240809,104400,5044820,5480,5480,5480,5480,0
|
|
20240809,104300,5044820,5480,5480,5480,5480,0
|
|
20240809,104200,5044820,5480,5490,5490,5480,110
|
|
20240809,104100,4441020,5480,5480,5480,5480,0
|
|
20240809,104000,4441020,5480,5480,5480,5480,0
|
|
20240809,103900,4441020,5480,5480,5480,5480,0
|
|
20240809,103800,4441020,5480,5480,5480,5480,0
|
|
20240809,103700,4441020,5480,5480,5480,5480,0
|
|
20240809,103600,4441020,5480,5480,5480,5480,0
|
|
20240809,103500,4441020,5480,5480,5480,5480,0
|
|
20240809,103400,4441020,5480,5480,5480,5480,0
|
|
20240809,103300,4441020,5480,5480,5480,5480,0
|
|
20240809,103200,4441020,5480,5480,5480,5480,0
|
|
20240809,103100,4441020,5480,5480,5480,5480,0
|
|
20240809,103000,4441020,5480,5510,5510,5480,77
|
|
20240809,102900,4016940,5520,5520,5520,5520,0
|
|
20240809,102800,4016940,5520,5520,5520,5520,0
|
|
20240809,102700,4016940,5520,5520,5520,5520,0
|
|
20240809,102600,4016940,5520,5520,5520,5520,0
|
|
20240809,102500,4016940,5520,5520,5520,5520,0
|
|
20240809,102400,4016940,5520,5520,5520,5520,0
|
|
20240809,102300,4016940,5520,5520,5520,5520,0
|
|
20240809,102200,4016940,5520,5520,5520,5520,0
|
|
20240809,102100,4016940,5520,5520,5520,5520,2
|
|
20240809,102000,4005900,5520,5520,5520,5520,0
|
|
20240809,101900,4005900,5520,5520,5520,5520,0
|
|
20240809,101800,4005900,5520,5520,5520,5520,0
|
|
20240809,101700,4005900,5520,5520,5520,5520,0
|
|
20240809,101600,4005900,5520,5520,5520,5520,0
|
|
20240809,101500,4005900,5520,5520,5520,5520,1
|
|
20240809,101400,4000380,5490,5500,5500,5490,8
|
|
20240809,101300,3956420,5540,5540,5540,5540,0
|
|
20240809,101200,3956420,5540,5540,5540,5540,0
|
|
20240809,101100,3956420,5540,5540,5540,5540,0
|
|
20240809,101000,3956420,5540,5540,5540,5540,0
|
|
20240809,100900,3956420,5540,5540,5540,5540,0
|
|
20240809,100800,3956420,5540,5540,5540,5540,0
|
|
20240809,100700,3956420,5540,5540,5540,5540,0
|
|
20240809,100600,3956420,5540,5540,5540,5540,0
|
|
20240809,100500,3956420,5540,5530,5540,5530,2
|
|
20240809,100400,3945350,5540,5540,5540,5540,0
|
|
20240809,100300,3945350,5540,5540,5540,5540,0
|
|
20240809,100200,3945350,5540,5540,5540,5540,1
|
|
20240809,100100,3939810,5540,5540,5540,5540,2
|
|
20240809,100000,3928730,5540,5540,5540,5540,0
|
|
20240809,095900,3928730,5540,5530,5540,5530,103
|
|
20240809,095800,3359130,5490,5530,5530,5490,9
|
|
20240809,095700,3309650,5530,5530,5530,5530,0
|
|
20240809,095600,3309650,5530,5530,5530,5530,1
|
|
20240809,095500,3304120,5540,5540,5540,5540,0
|
|
20240809,095400,3304120,5540,5540,5540,5540,0
|
|
20240809,095300,3304120,5540,5540,5540,5540,0
|
|
20240809,095200,3304120,5540,5540,5540,5540,0
|
|
20240809,095100,3304120,5540,5540,5540,5540,0
|
|
20240809,095000,3304120,5540,5540,5540,5540,0
|
|
20240809,094900,3304120,5540,5540,5540,5540,0
|
|
20240809,094800,3304120,5540,5540,5540,5540,0
|
|
20240809,094700,3304120,5540,5540,5540,5540,0
|
|
20240809,094600,3304120,5540,5540,5540,5540,0
|
|
20240809,094500,3304120,5540,5540,5540,5540,0
|
|
20240809,094400,3304120,5540,5540,5540,5540,3
|
|
20240809,094300,3287500,5540,5540,5540,5540,1
|
|
20240809,094200,3281960,5510,5510,5510,5510,8
|
|
20240809,094100,3237880,5540,5540,5540,5540,0
|
|
20240809,094000,3237880,5540,5540,5540,5540,0
|
|
20240809,093900,3237880,5540,5540,5540,5540,0
|
|
20240809,093800,3237880,5540,5540,5540,5540,0
|
|
20240809,093700,3237880,5540,5540,5540,5540,0
|
|
20240809,093600,3237880,5540,5540,5540,5540,1
|
|
20240809,093500,3232340,5530,5530,5530,5530,0
|
|
20240809,093400,3232340,5530,5530,5530,5530,0
|
|
20240809,093300,3232340,5530,5530,5530,5530,0
|
|
20240809,093200,3232340,5530,5530,5530,5530,1
|
|
20240809,093100,3226810,5540,5540,5540,5540,0
|
|
20240809,093000,3226810,5540,5540,5540,5540,0
|
|
20240809,092900,3226810,5540,5540,5540,5540,1
|
|
20240809,092800,3221270,5540,5520,5540,5520,11
|
|
20240809,092700,3160530,5520,5520,5520,5520,0
|
|
20240809,092600,3160530,5520,5520,5520,5520,8
|
|
20240809,092500,3116370,5580,5580,5580,5580,0
|
|
20240809,092400,3116370,5580,5580,5580,5580,0
|
|
20240809,092300,3116370,5580,5580,5580,5580,0
|
|
20240809,092200,3116370,5580,5580,5580,5580,0
|
|
20240809,092100,3116370,5580,5580,5580,5580,1
|
|
20240809,092000,3110790,5590,5590,5590,5590,0
|
|
20240809,091900,3110790,5590,5590,5590,5590,0
|
|
20240809,091800,3110790,5590,5590,5590,5590,0
|
|
20240809,091700,3110790,5590,5590,5590,5590,0
|
|
20240809,091600,3110790,5590,5590,5590,5590,10
|
|
20240809,091500,3054890,5590,5590,5590,5590,0
|
|
20240809,091400,3054890,5590,5590,5590,5590,0
|
|
20240809,091300,3054890,5590,5590,5590,5590,1
|
|
20240809,091200,3049300,5510,5510,5510,5510,1
|
|
20240809,091100,3043790,5590,5590,5590,5590,0
|
|
20240809,091000,3043790,5590,5590,5590,5590,0
|
|
20240809,090900,3043790,5590,5590,5590,5590,1
|
|
20240809,090800,3038200,5590,5590,5590,5590,0
|
|
20240809,090700,3038200,5590,5590,5590,5590,0
|
|
20240809,090600,3038200,5590,5520,5590,5520,68
|
|
20240809,090500,2661390,5520,5520,5520,5520,0
|
|
20240809,090400,2661390,5520,5520,5520,5520,0
|
|
20240809,090300,2661390,5520,5520,5520,5520,0
|
|
20240809,090200,2661390,5520,5510,5520,5510,11
|
|
20240809,090100,2600760,5510,5480,5510,5460,301
|
|
20240809,090000,955500,5460,5460,5460,5460,175
|