692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,202900,92859360,5600,5600,5600,5600,163
|
|
20240819,202800,92859360,5600,5600,5600,5600,0
|
|
20240819,202700,92859360,5600,5600,5600,5600,0
|
|
20240819,202600,92859360,5600,5600,5600,5600,0
|
|
20240819,202500,92859360,5600,5600,5600,5600,0
|
|
20240819,202400,92859360,5600,5600,5600,5600,0
|
|
20240819,202300,92859360,5600,5600,5600,5600,0
|
|
20240819,202200,92859360,5600,5600,5600,5600,0
|
|
20240819,202100,92859360,5600,5600,5600,5600,0
|
|
20240819,202000,92859360,5600,5600,5600,5600,0
|
|
20240819,201900,92859360,5600,5600,5600,5600,0
|
|
20240819,201800,92859360,5600,5600,5600,5600,0
|
|
20240819,201700,92859360,5600,5600,5600,5600,0
|
|
20240819,201600,92859360,5600,5600,5600,5600,0
|
|
20240819,201500,92859360,5600,5600,5600,5600,0
|
|
20240819,201400,92859360,5600,5600,5600,5600,0
|
|
20240819,201300,92859360,5600,5600,5600,5600,0
|
|
20240819,201200,92859360,5600,5600,5600,5600,0
|
|
20240819,201100,92859360,5600,5600,5600,5600,0
|
|
20240819,201000,92859360,5600,5600,5600,5600,0
|
|
20240819,200900,92859360,5600,5600,5600,5600,0
|
|
20240819,200800,92859360,5600,5600,5600,5600,0
|
|
20240819,200700,92859360,5600,5600,5600,5600,0
|
|
20240819,200600,92859360,5600,5600,5600,5600,0
|
|
20240819,200500,92859360,5600,5600,5600,5600,0
|
|
20240819,200400,92859360,5600,5600,5600,5600,0
|
|
20240819,200300,92859360,5600,5600,5600,5600,0
|
|
20240819,200200,92859360,5600,5600,5600,5600,0
|
|
20240819,200100,92859360,5600,5600,5600,5600,0
|
|
20240819,200000,92859360,5600,5600,5600,5600,0
|
|
20240819,195900,92859360,5600,5600,5600,5600,163
|
|
20240819,195800,92859360,5600,5600,5600,5600,0
|
|
20240819,195700,92859360,5600,5600,5600,5600,0
|
|
20240819,195600,92859360,5600,5600,5600,5600,0
|
|
20240819,195500,92859360,5600,5600,5600,5600,0
|
|
20240819,195400,92859360,5600,5600,5600,5600,0
|
|
20240819,195300,92859360,5600,5600,5600,5600,0
|
|
20240819,195200,92859360,5600,5600,5600,5600,0
|
|
20240819,195100,92859360,5600,5600,5600,5600,0
|
|
20240819,195000,92859360,5600,5600,5600,5600,0
|
|
20240819,194900,92859360,5600,5600,5600,5600,0
|
|
20240819,194800,92859360,5600,5600,5600,5600,0
|
|
20240819,194700,92859360,5600,5600,5600,5600,0
|
|
20240819,194600,92859360,5600,5600,5600,5600,0
|
|
20240819,194500,92859360,5600,5600,5600,5600,0
|
|
20240819,194400,92859360,5600,5600,5600,5600,0
|
|
20240819,194300,92859360,5600,5600,5600,5600,0
|
|
20240819,194200,92859360,5600,5600,5600,5600,0
|
|
20240819,194100,92859360,5600,5600,5600,5600,0
|
|
20240819,194000,92859360,5600,5600,5600,5600,0
|
|
20240819,193900,92859360,5600,5600,5600,5600,0
|
|
20240819,193800,92859360,5600,5600,5600,5600,0
|
|
20240819,193700,92859360,5600,5600,5600,5600,0
|
|
20240819,193600,92859360,5600,5600,5600,5600,0
|
|
20240819,193500,92859360,5600,5600,5600,5600,0
|
|
20240819,193400,92859360,5600,5600,5600,5600,0
|
|
20240819,193300,92859360,5600,5600,5600,5600,0
|
|
20240819,193200,92859360,5600,5600,5600,5600,0
|
|
20240819,193100,92859360,5600,5600,5600,5600,0
|
|
20240819,193000,92859360,5600,5600,5600,5600,0
|
|
20240819,192900,92859360,5600,5600,5600,5600,163
|
|
20240819,192800,92859360,5600,5600,5600,5600,0
|
|
20240819,192700,92859360,5600,5600,5600,5600,0
|
|
20240819,192600,92859360,5600,5600,5600,5600,0
|
|
20240819,192500,92859360,5600,5600,5600,5600,0
|
|
20240819,192400,92859360,5600,5600,5600,5600,0
|
|
20240819,192300,92859360,5600,5600,5600,5600,0
|
|
20240819,192200,92859360,5600,5600,5600,5600,0
|
|
20240819,192100,92859360,5600,5600,5600,5600,0
|
|
20240819,192000,92859360,5600,5600,5600,5600,0
|
|
20240819,191900,92859360,5600,5600,5600,5600,0
|
|
20240819,191800,92859360,5600,5600,5600,5600,0
|
|
20240819,191700,92859360,5600,5600,5600,5600,0
|
|
20240819,191600,92859360,5600,5600,5600,5600,0
|
|
20240819,191500,92859360,5600,5600,5600,5600,0
|
|
20240819,191400,92859360,5600,5600,5600,5600,0
|
|
20240819,191300,92859360,5600,5600,5600,5600,0
|
|
20240819,191200,92859360,5600,5600,5600,5600,0
|
|
20240819,191100,92859360,5600,5600,5600,5600,0
|
|
20240819,191000,92859360,5600,5600,5600,5600,0
|
|
20240819,190900,92859360,5600,5600,5600,5600,0
|
|
20240819,190800,92859360,5600,5600,5600,5600,0
|
|
20240819,190700,92859360,5600,5600,5600,5600,0
|
|
20240819,190600,92859360,5600,5600,5600,5600,0
|
|
20240819,190500,92859360,5600,5600,5600,5600,0
|
|
20240819,190400,92859360,5600,5600,5600,5600,0
|
|
20240819,190300,92859360,5600,5600,5600,5600,0
|
|
20240819,190200,92859360,5600,5600,5600,5600,0
|
|
20240819,190100,92859360,5600,5600,5600,5600,0
|
|
20240819,190000,92859360,5600,5600,5600,5600,0
|
|
20240819,185900,92859360,5600,5600,5600,5600,163
|
|
20240819,185800,92859360,5600,5600,5600,5600,0
|
|
20240819,185700,92859360,5600,5600,5600,5600,0
|
|
20240819,185600,92859360,5600,5600,5600,5600,0
|
|
20240819,185500,92859360,5600,5600,5600,5600,0
|
|
20240819,185400,92859360,5600,5600,5600,5600,0
|
|
20240819,185300,92859360,5600,5600,5600,5600,0
|
|
20240819,185200,92859360,5600,5600,5600,5600,0
|
|
20240819,185100,92859360,5600,5600,5600,5600,0
|
|
20240819,185000,92859360,5600,5600,5600,5600,0
|
|
20240819,184900,92859360,5600,5600,5600,5600,0
|
|
20240819,184800,92859360,5600,5600,5600,5600,0
|
|
20240819,184700,92859360,5600,5600,5600,5600,0
|
|
20240819,184600,92859360,5600,5600,5600,5600,0
|
|
20240819,184500,92859360,5600,5600,5600,5600,0
|
|
20240819,184400,92859360,5600,5600,5600,5600,0
|
|
20240819,184300,92859360,5600,5600,5600,5600,0
|
|
20240819,184200,92859360,5600,5600,5600,5600,0
|
|
20240819,184100,92859360,5600,5600,5600,5600,0
|
|
20240819,184000,92859360,5600,5600,5600,5600,0
|
|
20240819,183900,92859360,5600,5600,5600,5600,0
|
|
20240819,183800,92859360,5600,5600,5600,5600,0
|
|
20240819,183700,92859360,5600,5600,5600,5600,0
|
|
20240819,183600,92859360,5600,5600,5600,5600,0
|
|
20240819,183500,92859360,5600,5600,5600,5600,0
|
|
20240819,183400,92859360,5600,5600,5600,5600,0
|
|
20240819,183300,92859360,5600,5600,5600,5600,0
|
|
20240819,183200,92859360,5600,5600,5600,5600,0
|
|
20240819,183100,92859360,5600,5600,5600,5600,0
|
|
20240819,183000,92859360,5600,5600,5600,5600,0
|
|
20240819,182900,92859360,5600,5600,5600,5600,163
|
|
20240819,182800,92859360,5600,5600,5600,5600,0
|
|
20240819,182700,92859360,5600,5600,5600,5600,0
|
|
20240819,182600,92859360,5600,5600,5600,5600,0
|
|
20240819,182500,92859360,5600,5600,5600,5600,0
|
|
20240819,182400,92859360,5600,5600,5600,5600,0
|
|
20240819,182300,92859360,5600,5600,5600,5600,0
|
|
20240819,182200,92859360,5600,5600,5600,5600,0
|
|
20240819,182100,92859360,5600,5600,5600,5600,0
|
|
20240819,182000,92859360,5600,5600,5600,5600,0
|
|
20240819,181900,92859360,5600,5600,5600,5600,0
|
|
20240819,181800,92859360,5600,5600,5600,5600,0
|
|
20240819,181700,92859360,5600,5600,5600,5600,0
|
|
20240819,181600,92859360,5600,5600,5600,5600,0
|
|
20240819,181500,92859360,5600,5600,5600,5600,0
|
|
20240819,181400,92859360,5600,5600,5600,5600,0
|
|
20240819,181300,92859360,5600,5600,5600,5600,0
|
|
20240819,181200,92859360,5600,5600,5600,5600,0
|
|
20240819,181100,92859360,5600,5600,5600,5600,0
|
|
20240819,181000,92859360,5600,5600,5600,5600,0
|
|
20240819,180900,92859360,5600,5600,5600,5600,0
|
|
20240819,180800,92859360,5600,5600,5600,5600,0
|
|
20240819,180700,92859360,5600,5600,5600,5600,0
|
|
20240819,180600,92859360,5600,5600,5600,5600,0
|
|
20240819,180500,92859360,5600,5600,5600,5600,0
|
|
20240819,180400,92859360,5600,5600,5600,5600,0
|
|
20240819,180300,92859360,5600,5600,5600,5600,0
|
|
20240819,180200,92859360,5600,5600,5600,5600,0
|
|
20240819,180100,92859360,5600,5600,5600,5600,0
|
|
20240819,180000,92859360,5600,5600,5600,5600,0
|
|
20240819,175900,92859360,5600,5600,5600,5600,163
|
|
20240819,175800,92859360,5600,5600,5600,5600,0
|
|
20240819,175700,92859360,5600,5600,5600,5600,0
|
|
20240819,175600,92859360,5600,5600,5600,5600,0
|
|
20240819,175500,92859360,5600,5600,5600,5600,0
|
|
20240819,175400,92859360,5600,5600,5600,5600,0
|
|
20240819,175300,92859360,5600,5600,5600,5600,0
|
|
20240819,175200,92859360,5600,5600,5600,5600,0
|
|
20240819,175100,92859360,5600,5600,5600,5600,0
|
|
20240819,175000,92859360,5600,5600,5600,5600,0
|
|
20240819,174900,92859360,5600,5600,5600,5600,0
|
|
20240819,174800,92859360,5600,5600,5600,5600,0
|
|
20240819,174700,92859360,5600,5600,5600,5600,0
|
|
20240819,174600,92859360,5600,5600,5600,5600,0
|
|
20240819,174500,92859360,5600,5600,5600,5600,0
|
|
20240819,174400,92859360,5600,5600,5600,5600,0
|
|
20240819,174300,92859360,5600,5600,5600,5600,0
|
|
20240819,174200,92859360,5600,5600,5600,5600,0
|
|
20240819,174100,92859360,5600,5600,5600,5600,0
|
|
20240819,174000,92859360,5600,5600,5600,5600,0
|
|
20240819,173900,92859360,5600,5600,5600,5600,0
|
|
20240819,173800,92859360,5600,5600,5600,5600,0
|
|
20240819,173700,92859360,5600,5600,5600,5600,0
|
|
20240819,173600,92859360,5600,5600,5600,5600,0
|
|
20240819,173500,92859360,5600,5600,5600,5600,0
|
|
20240819,173400,92859360,5600,5600,5600,5600,0
|
|
20240819,173300,92859360,5600,5600,5600,5600,0
|
|
20240819,173200,92859360,5600,5600,5600,5600,0
|
|
20240819,173100,92859360,5600,5600,5600,5600,0
|
|
20240819,173000,92859360,5600,5600,5600,5600,0
|
|
20240819,172900,92859360,5600,5600,5600,5600,163
|
|
20240819,172800,92859360,5600,5600,5600,5600,0
|
|
20240819,172700,92859360,5600,5600,5600,5600,0
|
|
20240819,172600,92859360,5600,5600,5600,5600,0
|
|
20240819,172500,92859360,5600,5600,5600,5600,0
|
|
20240819,172400,92859360,5600,5600,5600,5600,0
|
|
20240819,172300,92859360,5600,5600,5600,5600,0
|
|
20240819,172200,92859360,5600,5600,5600,5600,0
|
|
20240819,172100,92859360,5600,5600,5600,5600,0
|
|
20240819,172000,92859360,5600,5600,5600,5600,0
|
|
20240819,171900,92859360,5600,5600,5600,5600,0
|
|
20240819,171800,92859360,5600,5600,5600,5600,0
|
|
20240819,171700,92859360,5600,5600,5600,5600,0
|
|
20240819,171600,92859360,5600,5600,5600,5600,0
|
|
20240819,171500,92859360,5600,5600,5600,5600,0
|
|
20240819,171400,92859360,5600,5600,5600,5600,0
|
|
20240819,171300,92859360,5600,5600,5600,5600,0
|
|
20240819,171200,92859360,5600,5600,5600,5600,0
|
|
20240819,171100,92859360,5600,5600,5600,5600,0
|
|
20240819,171000,92859360,5600,5600,5600,5600,0
|
|
20240819,170900,92859360,5600,5600,5600,5600,0
|
|
20240819,170800,92859360,5600,5600,5600,5600,0
|
|
20240819,170700,92859360,5600,5600,5600,5600,0
|
|
20240819,170600,92859360,5600,5600,5600,5600,0
|
|
20240819,170500,92859360,5600,5600,5600,5600,0
|
|
20240819,170400,92859360,5600,5600,5600,5600,0
|
|
20240819,170300,92859360,5600,5600,5600,5600,0
|
|
20240819,170200,92859360,5600,5600,5600,5600,0
|
|
20240819,170100,92859360,5600,5600,5600,5600,0
|
|
20240819,170000,92859360,5600,5600,5600,5600,0
|
|
20240819,165900,92859360,5600,5600,5600,5600,163
|
|
20240819,165800,92859360,5600,5600,5600,5600,0
|
|
20240819,165700,92859360,5600,5600,5600,5600,0
|
|
20240819,165600,92859360,5600,5600,5600,5600,0
|
|
20240819,165500,92859360,5600,5600,5600,5600,0
|
|
20240819,165400,92859360,5600,5600,5600,5600,0
|
|
20240819,165300,92859360,5600,5600,5600,5600,0
|
|
20240819,165200,92859360,5600,5600,5600,5600,0
|
|
20240819,165100,92859360,5600,5600,5600,5600,0
|
|
20240819,165000,92859360,5600,5600,5600,5600,0
|
|
20240819,164900,92859360,5600,5600,5600,5600,0
|
|
20240819,164800,92859360,5600,5600,5600,5600,0
|
|
20240819,164700,92859360,5600,5600,5600,5600,0
|
|
20240819,164600,92859360,5600,5600,5600,5600,0
|
|
20240819,164500,92859360,5600,5600,5600,5600,0
|
|
20240819,164400,92859360,5600,5600,5600,5600,0
|
|
20240819,164300,92859360,5600,5600,5600,5600,0
|
|
20240819,164200,92859360,5600,5600,5600,5600,0
|
|
20240819,164100,92859360,5600,5600,5600,5600,0
|
|
20240819,164000,92859360,5600,5600,5600,5600,0
|
|
20240819,163900,92859360,5600,5600,5600,5600,0
|
|
20240819,163800,92859360,5600,5600,5600,5600,0
|
|
20240819,163700,92859360,5600,5600,5600,5600,0
|
|
20240819,163600,92859360,5600,5600,5600,5600,0
|
|
20240819,163500,92859360,5600,5600,5600,5600,0
|
|
20240819,163400,92859360,5600,5600,5600,5600,0
|
|
20240819,163300,92859360,5600,5600,5600,5600,0
|
|
20240819,163200,92859360,5600,5600,5600,5600,0
|
|
20240819,163100,92859360,5600,5600,5600,5600,0
|
|
20240819,163000,92859360,5600,5600,5600,5600,0
|
|
20240819,162900,92859360,5600,5600,5600,5600,163
|
|
20240819,162800,92859360,5600,5600,5600,5600,0
|
|
20240819,162700,92859360,5600,5600,5600,5600,0
|
|
20240819,162600,92859360,5600,5600,5600,5600,0
|
|
20240819,162500,92859360,5600,5600,5600,5600,0
|
|
20240819,162400,92859360,5600,5600,5600,5600,0
|
|
20240819,162300,92859360,5600,5600,5600,5600,0
|
|
20240819,162200,92859360,5600,5600,5600,5600,0
|
|
20240819,162100,92859360,5600,5600,5600,5600,0
|
|
20240819,162000,92859360,5600,5600,5600,5600,0
|
|
20240819,161900,92859360,5600,5600,5600,5600,0
|
|
20240819,161800,92859360,5600,5600,5600,5600,0
|
|
20240819,161700,92859360,5600,5600,5600,5600,0
|
|
20240819,161600,92859360,5600,5600,5600,5600,0
|
|
20240819,161500,92859360,5600,5600,5600,5600,0
|
|
20240819,161400,92859360,5600,5600,5600,5600,0
|
|
20240819,161300,92859360,5600,5600,5600,5600,0
|
|
20240819,161200,92859360,5600,5600,5600,5600,0
|
|
20240819,161100,92859360,5600,5600,5600,5600,0
|
|
20240819,161000,92859360,5600,5600,5600,5600,0
|
|
20240819,160900,92859360,5600,5600,5600,5600,0
|
|
20240819,160800,92859360,5600,5600,5600,5600,0
|
|
20240819,160700,92859360,5600,5600,5600,5600,0
|
|
20240819,160600,92859360,5600,5600,5600,5600,0
|
|
20240819,160500,92859360,5600,5600,5600,5600,0
|
|
20240819,160400,92859360,5600,5600,5600,5600,0
|
|
20240819,160300,92859360,5600,5600,5600,5600,0
|
|
20240819,160200,92859360,5600,5600,5600,5600,0
|
|
20240819,160100,92859360,5600,5600,5600,5600,0
|
|
20240819,160000,92859360,5600,5600,5600,5600,0
|
|
20240819,155900,92859360,5600,5600,5600,5600,163
|
|
20240819,155800,92859360,5600,5600,5600,5600,0
|
|
20240819,155700,92859360,5600,5600,5600,5600,0
|
|
20240819,155600,92859360,5600,5600,5600,5600,0
|
|
20240819,155500,92859360,5600,5600,5600,5600,0
|
|
20240819,155400,92859360,5600,5600,5600,5600,0
|
|
20240819,155300,92859360,5600,5600,5600,5600,0
|
|
20240819,155200,92859360,5600,5600,5600,5600,0
|
|
20240819,155100,92859360,5600,5600,5600,5600,0
|
|
20240819,155000,92859360,5600,5600,5600,5600,0
|
|
20240819,154900,92859360,5600,5600,5600,5600,0
|
|
20240819,154800,92859360,5600,5600,5600,5600,0
|
|
20240819,154700,92859360,5600,5600,5600,5600,0
|
|
20240819,154600,92859360,5600,5600,5600,5600,0
|
|
20240819,154500,92859360,5600,5600,5600,5600,0
|
|
20240819,154400,92859360,5600,5600,5600,5600,0
|
|
20240819,154300,92859360,5600,5600,5600,5600,0
|
|
20240819,154200,92859360,5600,5600,5600,5600,0
|
|
20240819,154100,92859360,5600,5600,5600,5600,0
|
|
20240819,154000,92859360,5600,5600,5600,5600,0
|
|
20240819,153900,92859360,5600,5600,5600,5600,0
|
|
20240819,153800,92859360,5600,5600,5600,5600,0
|
|
20240819,153700,92859360,5600,5600,5600,5600,0
|
|
20240819,153600,92859360,5600,5600,5600,5600,0
|
|
20240819,153500,92859360,5600,5600,5600,5600,0
|
|
20240819,153400,92859360,5600,5600,5600,5600,0
|
|
20240819,153300,92859360,5600,5600,5600,5600,0
|
|
20240819,153200,92859360,5600,5600,5600,5600,0
|
|
20240819,153100,92859360,5600,5600,5600,5600,0
|
|
20240819,153000,92859360,5600,5600,5600,5600,163
|
|
20240819,152900,91946560,5580,5580,5580,5580,0
|
|
20240819,152800,91946560,5580,5580,5580,5580,0
|
|
20240819,152700,91946560,5580,5580,5580,5580,0
|
|
20240819,152600,91946560,5580,5580,5580,5580,0
|
|
20240819,152500,91946560,5580,5580,5580,5580,0
|
|
20240819,152400,91946560,5580,5580,5580,5580,0
|
|
20240819,152300,91946560,5580,5580,5580,5580,0
|
|
20240819,152200,91946560,5580,5580,5580,5580,0
|
|
20240819,152100,91946560,5580,5580,5580,5580,0
|
|
20240819,152000,91946560,5580,5580,5580,5580,0
|
|
20240819,151900,91946560,5580,5580,5580,5580,1
|
|
20240819,151800,91940980,5570,5570,5570,5570,1
|
|
20240819,151700,91935410,5580,5580,5580,5580,0
|
|
20240819,151600,91935410,5580,5580,5580,5580,0
|
|
20240819,151500,91935410,5580,5580,5580,5580,0
|
|
20240819,151400,91935410,5580,5580,5580,5580,6
|
|
20240819,151300,91901930,5590,5590,5590,5590,1
|
|
20240819,151200,91896340,5590,5590,5590,5590,1
|
|
20240819,151100,91890750,5580,5580,5580,5580,47
|
|
20240819,151000,91628490,5590,5590,5590,5590,200
|
|
20240819,150900,90510490,5580,5580,5580,5580,0
|
|
20240819,150800,90510490,5580,5580,5580,5580,16
|
|
20240819,150700,90421210,5580,5560,5580,5560,82
|
|
20240819,150600,89964730,5560,5560,5560,5560,72
|
|
20240819,150500,89564410,5560,5570,5570,5560,531
|
|
20240819,150400,86609930,5580,5570,5580,5570,23
|
|
20240819,150300,86481810,5570,5570,5570,5570,6
|
|
20240819,150200,86448390,5570,5570,5570,5570,79
|
|
20240819,150100,86008360,5580,5580,5580,5580,0
|
|
20240819,150000,86008360,5580,5580,5580,5580,0
|
|
20240819,145900,86008360,5580,5580,5580,5580,0
|
|
20240819,145800,86008360,5580,5580,5580,5580,0
|
|
20240819,145700,86008360,5580,5580,5580,5580,0
|
|
20240819,145600,86008360,5580,5580,5580,5580,0
|
|
20240819,145500,86008360,5580,5580,5580,5580,0
|
|
20240819,145400,86008360,5580,5580,5580,5580,1
|
|
20240819,145300,86002780,5590,5590,5590,5590,0
|
|
20240819,145200,86002780,5590,5590,5590,5590,0
|
|
20240819,145100,86002780,5590,5590,5590,5590,0
|
|
20240819,145000,86002780,5590,5590,5590,5590,0
|
|
20240819,144900,86002780,5590,5590,5590,5590,0
|
|
20240819,144800,86002780,5590,5580,5590,5580,61
|
|
20240819,144700,85662280,5580,5580,5580,5580,0
|
|
20240819,144600,85662280,5580,5580,5580,5580,0
|
|
20240819,144500,85662280,5580,5580,5580,5580,0
|
|
20240819,144400,85662280,5580,5580,5580,5580,130
|
|
20240819,144300,84936880,5580,5580,5580,5580,20
|
|
20240819,144200,84825280,5580,5580,5580,5580,63
|
|
20240819,144100,84473740,5580,5590,5590,5580,101
|
|
20240819,144000,83910150,5580,5580,5580,5580,0
|
|
20240819,143900,83910150,5580,5580,5580,5580,0
|
|
20240819,143800,83910150,5580,5580,5580,5580,0
|
|
20240819,143700,83910150,5580,5580,5580,5580,0
|
|
20240819,143600,83910150,5580,5580,5580,5580,9
|
|
20240819,143500,83859930,5580,5580,5580,5580,0
|
|
20240819,143400,83859930,5580,5580,5580,5580,0
|
|
20240819,143300,83859930,5580,5580,5580,5580,0
|
|
20240819,143200,83859930,5580,5580,5580,5580,568
|
|
20240819,143100,80690490,5580,5580,5580,5580,79
|
|
20240819,143000,80249670,5580,5580,5580,5580,71
|
|
20240819,142900,79853490,5580,5580,5580,5580,2100
|
|
20240819,142800,68135490,5580,5580,5580,5580,0
|
|
20240819,142700,68135490,5580,5580,5580,5580,0
|
|
20240819,142600,68135490,5580,5580,5580,5580,0
|
|
20240819,142500,68135490,5580,5580,5580,5580,620
|
|
20240819,142400,64675890,5580,5580,5580,5580,3072
|
|
20240819,142300,47534130,5580,5580,5580,5580,0
|
|
20240819,142200,47534130,5580,5580,5580,5580,0
|
|
20240819,142100,47534130,5580,5580,5580,5580,0
|
|
20240819,142000,47534130,5580,5580,5580,5580,0
|
|
20240819,141900,47534130,5580,5580,5580,5580,0
|
|
20240819,141800,47534130,5580,5580,5580,5580,0
|
|
20240819,141700,47534130,5580,5580,5580,5580,0
|
|
20240819,141600,47534130,5580,5580,5580,5580,0
|
|
20240819,141500,47534130,5580,5580,5580,5580,0
|
|
20240819,141400,47534130,5580,5580,5580,5580,0
|
|
20240819,141300,47534130,5580,5580,5580,5580,0
|
|
20240819,141200,47534130,5580,5580,5580,5580,0
|
|
20240819,141100,47534130,5580,5580,5580,5580,0
|
|
20240819,141000,47534130,5580,5580,5580,5580,0
|
|
20240819,140900,47534130,5580,5580,5580,5580,0
|
|
20240819,140800,47534130,5580,5580,5580,5580,0
|
|
20240819,140700,47534130,5580,5580,5580,5580,0
|
|
20240819,140600,47534130,5580,5580,5580,5580,0
|
|
20240819,140500,47534130,5580,5580,5580,5580,0
|
|
20240819,140400,47534130,5580,5580,5580,5580,0
|
|
20240819,140300,47534130,5580,5580,5580,5580,0
|
|
20240819,140200,47534130,5580,5580,5580,5580,0
|
|
20240819,140100,47534130,5580,5580,5580,5580,54
|
|
20240819,140000,47232810,5580,5580,5580,5580,0
|
|
20240819,135900,47232810,5580,5580,5580,5580,1
|
|
20240819,135800,47227230,5570,5570,5570,5570,0
|
|
20240819,135700,47227230,5570,5570,5570,5570,0
|
|
20240819,135600,47227230,5570,5570,5570,5570,0
|
|
20240819,135500,47227230,5570,5570,5570,5570,0
|
|
20240819,135400,47227230,5570,5570,5570,5570,0
|
|
20240819,135300,47227230,5570,5570,5570,5570,0
|
|
20240819,135200,47227230,5570,5570,5570,5570,0
|
|
20240819,135100,47227230,5570,5570,5570,5570,0
|
|
20240819,135000,47227230,5570,5570,5570,5570,0
|
|
20240819,134900,47227230,5570,5570,5570,5570,500
|
|
20240819,134800,44442230,5580,5580,5580,5580,0
|
|
20240819,134700,44442230,5580,5580,5580,5580,8
|
|
20240819,134600,44397590,5580,5580,5580,5580,0
|
|
20240819,134500,44397590,5580,5580,5580,5580,0
|
|
20240819,134400,44397590,5580,5580,5580,5580,1
|
|
20240819,134300,44392010,5570,5570,5570,5570,0
|
|
20240819,134200,44392010,5570,5570,5570,5570,0
|
|
20240819,134100,44392010,5570,5570,5570,5570,0
|
|
20240819,134000,44392010,5570,5570,5570,5570,0
|
|
20240819,133900,44392010,5570,5570,5570,5570,0
|
|
20240819,133800,44392010,5570,5570,5570,5570,0
|
|
20240819,133700,44392010,5570,5570,5570,5570,0
|
|
20240819,133600,44392010,5570,5570,5570,5570,13
|
|
20240819,133500,44319600,5570,5570,5570,5570,0
|
|
20240819,133400,44319600,5570,5570,5570,5570,0
|
|
20240819,133300,44319600,5570,5570,5570,5570,0
|
|
20240819,133200,44319600,5570,5570,5570,5570,0
|
|
20240819,133100,44319600,5570,5570,5570,5570,0
|
|
20240819,133000,44319600,5570,5570,5570,5570,0
|
|
20240819,132900,44319600,5570,5570,5570,5570,0
|
|
20240819,132800,44319600,5570,5570,5570,5570,0
|
|
20240819,132700,44319600,5570,5570,5570,5570,0
|
|
20240819,132600,44319600,5570,5570,5570,5570,0
|
|
20240819,132500,44319600,5570,5570,5570,5570,200
|
|
20240819,132400,43205600,5570,5570,5570,5570,301
|
|
20240819,132300,41529030,5570,5570,5570,5570,0
|
|
20240819,132200,41529030,5570,5570,5570,5570,0
|
|
20240819,132100,41529030,5570,5570,5570,5570,0
|
|
20240819,132000,41529030,5570,5570,5570,5570,0
|
|
20240819,131900,41529030,5570,5570,5570,5570,0
|
|
20240819,131800,41529030,5570,5570,5570,5570,0
|
|
20240819,131700,41529030,5570,5570,5570,5570,0
|
|
20240819,131600,41529030,5570,5570,5570,5570,0
|
|
20240819,131500,41529030,5570,5570,5570,5570,0
|
|
20240819,131400,41529030,5570,5570,5570,5570,1
|
|
20240819,131300,41523460,5580,5580,5580,5580,1
|
|
20240819,131200,41517880,5580,5580,5580,5580,2
|
|
20240819,131100,41506720,5580,5580,5580,5580,0
|
|
20240819,131000,41506720,5580,5580,5580,5580,0
|
|
20240819,130900,41506720,5580,5580,5580,5580,0
|
|
20240819,130800,41506720,5580,5580,5580,5580,0
|
|
20240819,130700,41506720,5580,5580,5580,5580,0
|
|
20240819,130600,41506720,5580,5580,5580,5580,0
|
|
20240819,130500,41506720,5580,5580,5580,5580,32
|
|
20240819,130400,41328160,5600,5600,5600,5600,0
|
|
20240819,130300,41328160,5600,5600,5600,5600,0
|
|
20240819,130200,41328160,5600,5600,5600,5600,0
|
|
20240819,130100,41328160,5600,5600,5600,5600,0
|
|
20240819,130000,41328160,5600,5600,5600,5600,0
|
|
20240819,125900,41328160,5600,5600,5600,5600,0
|
|
20240819,125800,41328160,5600,5600,5600,5600,0
|
|
20240819,125700,41328160,5600,5600,5600,5600,0
|
|
20240819,125600,41328160,5600,5600,5600,5600,0
|
|
20240819,125500,41328160,5600,5600,5600,5600,0
|
|
20240819,125400,41328160,5600,5600,5600,5600,0
|
|
20240819,125300,41328160,5600,5600,5600,5600,0
|
|
20240819,125200,41328160,5600,5600,5600,5600,0
|
|
20240819,125100,41328160,5600,5600,5600,5600,0
|
|
20240819,125000,41328160,5600,5600,5600,5600,0
|
|
20240819,124900,41328160,5600,5600,5600,5600,30
|
|
20240819,124800,41160160,5600,5600,5600,5600,1
|
|
20240819,124700,41154560,5600,5600,5600,5600,0
|
|
20240819,124600,41154560,5600,5600,5600,5600,0
|
|
20240819,124500,41154560,5600,5600,5600,5600,0
|
|
20240819,124400,41154560,5600,5600,5600,5600,0
|
|
20240819,124300,41154560,5600,5600,5600,5600,0
|
|
20240819,124200,41154560,5600,5600,5600,5600,0
|
|
20240819,124100,41154560,5600,5600,5600,5600,0
|
|
20240819,124000,41154560,5600,5600,5600,5600,1
|
|
20240819,123900,41148960,5580,5580,5580,5580,0
|
|
20240819,123800,41148960,5580,5580,5580,5580,0
|
|
20240819,123700,41148960,5580,5580,5580,5580,0
|
|
20240819,123600,41148960,5580,5580,5580,5580,0
|
|
20240819,123500,41148960,5580,5580,5580,5580,0
|
|
20240819,123400,41148960,5580,5580,5580,5580,0
|
|
20240819,123300,41148960,5580,5580,5580,5580,1
|
|
20240819,123200,41143380,5580,5580,5580,5580,0
|
|
20240819,123100,41143380,5580,5590,5590,5580,228
|
|
20240819,123000,39869110,5600,5600,5600,5600,0
|
|
20240819,122900,39869110,5600,5600,5600,5600,0
|
|
20240819,122800,39869110,5600,5600,5600,5600,0
|
|
20240819,122700,39869110,5600,5600,5600,5600,0
|
|
20240819,122600,39869110,5600,5610,5610,5600,80
|
|
20240819,122500,39421080,5630,5630,5630,5630,0
|
|
20240819,122400,39421080,5630,5630,5630,5630,0
|
|
20240819,122300,39421080,5630,5630,5630,5630,0
|
|
20240819,122200,39421080,5630,5630,5630,5630,0
|
|
20240819,122100,39421080,5630,5630,5630,5630,0
|
|
20240819,122000,39421080,5630,5630,5630,5630,0
|
|
20240819,121900,39421080,5630,5630,5630,5630,0
|
|
20240819,121800,39421080,5630,5630,5630,5630,0
|
|
20240819,121700,39421080,5630,5630,5630,5630,0
|
|
20240819,121600,39421080,5630,5630,5630,5630,0
|
|
20240819,121500,39421080,5630,5630,5630,5630,1
|
|
20240819,121400,39415450,5600,5610,5610,5600,17
|
|
20240819,121300,39320180,5610,5610,5610,5610,0
|
|
20240819,121200,39320180,5610,5610,5610,5610,100
|
|
20240819,121100,38759180,5630,5630,5630,5630,0
|
|
20240819,121000,38759180,5630,5630,5630,5630,0
|
|
20240819,120900,38759180,5630,5630,5630,5630,0
|
|
20240819,120800,38759180,5630,5630,5630,5630,0
|
|
20240819,120700,38759180,5630,5630,5630,5630,0
|
|
20240819,120600,38759180,5630,5630,5630,5630,0
|
|
20240819,120500,38759180,5630,5630,5630,5630,0
|
|
20240819,120400,38759180,5630,5630,5630,5630,0
|
|
20240819,120300,38759180,5630,5630,5630,5630,0
|
|
20240819,120200,38759180,5630,5630,5630,5630,0
|
|
20240819,120100,38759180,5630,5630,5630,5630,0
|
|
20240819,120000,38759180,5630,5630,5630,5630,0
|
|
20240819,115900,38759180,5630,5630,5630,5630,0
|
|
20240819,115800,38759180,5630,5630,5630,5630,0
|
|
20240819,115700,38759180,5630,5630,5630,5630,0
|
|
20240819,115600,38759180,5630,5630,5630,5630,0
|
|
20240819,115500,38759180,5630,5630,5630,5630,0
|
|
20240819,115400,38759180,5630,5630,5630,5630,0
|
|
20240819,115300,38759180,5630,5630,5630,5630,0
|
|
20240819,115200,38759180,5630,5630,5630,5630,0
|
|
20240819,115100,38759180,5630,5630,5630,5630,0
|
|
20240819,115000,38759180,5630,5630,5630,5630,0
|
|
20240819,114900,38759180,5630,5630,5630,5630,0
|
|
20240819,114800,38759180,5630,5630,5630,5630,0
|
|
20240819,114700,38759180,5630,5630,5630,5630,0
|
|
20240819,114600,38759180,5630,5630,5630,5630,0
|
|
20240819,114500,38759180,5630,5630,5630,5630,0
|
|
20240819,114400,38759180,5630,5630,5630,5630,0
|
|
20240819,114300,38759180,5630,5630,5630,5630,0
|
|
20240819,114200,38759180,5630,5630,5630,5630,0
|
|
20240819,114100,38759180,5630,5630,5630,5630,0
|
|
20240819,114000,38759180,5630,5630,5630,5630,0
|
|
20240819,113900,38759180,5630,5630,5630,5630,0
|
|
20240819,113800,38759180,5630,5630,5630,5630,0
|
|
20240819,113700,38759180,5630,5630,5630,5630,0
|
|
20240819,113600,38759180,5630,5630,5630,5630,0
|
|
20240819,113500,38759180,5630,5630,5630,5630,0
|
|
20240819,113400,38759180,5630,5630,5630,5630,0
|
|
20240819,113300,38759180,5630,5630,5630,5630,0
|
|
20240819,113200,38759180,5630,5630,5630,5630,0
|
|
20240819,113100,38759180,5630,5630,5630,5630,0
|
|
20240819,113000,38759180,5630,5630,5630,5630,0
|
|
20240819,112900,38759180,5630,5630,5630,5630,1
|
|
20240819,112800,38753550,5600,5600,5600,5600,0
|
|
20240819,112700,38753550,5600,5600,5600,5600,0
|
|
20240819,112600,38753550,5600,5600,5600,5600,0
|
|
20240819,112500,38753550,5600,5600,5600,5600,0
|
|
20240819,112400,38753550,5600,5600,5600,5600,0
|
|
20240819,112300,38753550,5600,5600,5600,5600,0
|
|
20240819,112200,38753550,5600,5600,5600,5600,0
|
|
20240819,112100,38753550,5600,5600,5600,5600,0
|
|
20240819,112000,38753550,5600,5600,5600,5600,0
|
|
20240819,111900,38753550,5600,5600,5600,5600,0
|
|
20240819,111800,38753550,5600,5600,5600,5600,0
|
|
20240819,111700,38753550,5600,5600,5600,5600,100
|
|
20240819,111600,38193550,5600,5600,5600,5600,0
|
|
20240819,111500,38193550,5600,5600,5600,5600,0
|
|
20240819,111400,38193550,5600,5600,5600,5600,0
|
|
20240819,111300,38193550,5600,5600,5600,5600,0
|
|
20240819,111200,38193550,5600,5600,5600,5600,0
|
|
20240819,111100,38193550,5600,5600,5600,5600,0
|
|
20240819,111000,38193550,5600,5600,5600,5600,0
|
|
20240819,110900,38193550,5600,5600,5600,5600,0
|
|
20240819,110800,38193550,5600,5600,5600,5600,1
|
|
20240819,110700,38187950,5580,5580,5580,5580,0
|
|
20240819,110600,38187950,5580,5600,5600,5580,30
|
|
20240819,110500,38020250,5640,5640,5640,5640,0
|
|
20240819,110400,38020250,5640,5640,5640,5640,0
|
|
20240819,110300,38020250,5640,5640,5640,5640,0
|
|
20240819,110200,38020250,5640,5640,5640,5640,0
|
|
20240819,110100,38020250,5640,5630,5640,5630,57
|
|
20240819,110000,37699040,5640,5640,5640,5640,0
|
|
20240819,105900,37699040,5640,5640,5640,5640,0
|
|
20240819,105800,37699040,5640,5640,5640,5640,0
|
|
20240819,105700,37699040,5640,5640,5640,5640,0
|
|
20240819,105600,37699040,5640,5640,5640,5640,0
|
|
20240819,105500,37699040,5640,5640,5640,5640,0
|
|
20240819,105400,37699040,5640,5640,5640,5640,0
|
|
20240819,105300,37699040,5640,5640,5640,5640,0
|
|
20240819,105200,37699040,5640,5640,5640,5640,0
|
|
20240819,105100,37699040,5640,5640,5640,5640,0
|
|
20240819,105000,37699040,5640,5640,5640,5640,0
|
|
20240819,104900,37699040,5640,5640,5640,5640,0
|
|
20240819,104800,37699040,5640,5640,5640,5640,0
|
|
20240819,104700,37699040,5640,5640,5640,5640,0
|
|
20240819,104600,37699040,5640,5640,5640,5640,0
|
|
20240819,104500,37699040,5640,5640,5640,5640,0
|
|
20240819,104400,37699040,5640,5640,5640,5640,81
|
|
20240819,104300,37242200,5650,5650,5650,5650,0
|
|
20240819,104200,37242200,5650,5650,5650,5650,0
|
|
20240819,104100,37242200,5650,5650,5650,5650,0
|
|
20240819,104000,37242200,5650,5650,5650,5650,0
|
|
20240819,103900,37242200,5650,5650,5650,5650,0
|
|
20240819,103800,37242200,5650,5650,5650,5650,0
|
|
20240819,103700,37242200,5650,5650,5650,5650,0
|
|
20240819,103600,37242200,5650,5650,5650,5650,0
|
|
20240819,103500,37242200,5650,5640,5650,5640,270
|
|
20240819,103400,35717720,5640,5590,5640,5590,628
|
|
20240819,103300,32204600,5590,5590,5590,5590,3
|
|
20240819,103200,32187830,5590,5590,5590,5590,28
|
|
20240819,103100,32031310,5590,5590,5590,5590,0
|
|
20240819,103000,32031310,5590,5590,5590,5590,2
|
|
20240819,102900,32020130,5590,5580,5590,5580,1000
|
|
20240819,102800,26430160,5580,5580,5580,5580,0
|
|
20240819,102700,26430160,5580,5580,5580,5580,0
|
|
20240819,102600,26430160,5580,5580,5580,5580,0
|
|
20240819,102500,26430160,5580,5580,5580,5580,0
|
|
20240819,102400,26430160,5580,5580,5580,5580,0
|
|
20240819,102300,26430160,5580,5580,5580,5580,0
|
|
20240819,102200,26430160,5580,5580,5580,5580,0
|
|
20240819,102100,26430160,5580,5580,5580,5580,0
|
|
20240819,102000,26430160,5580,5580,5580,5580,0
|
|
20240819,101900,26430160,5580,5580,5580,5580,0
|
|
20240819,101800,26430160,5580,5580,5580,5580,0
|
|
20240819,101700,26430160,5580,5580,5580,5580,0
|
|
20240819,101600,26430160,5580,5580,5580,5580,6
|
|
20240819,101500,26396680,5580,5580,5580,5580,0
|
|
20240819,101400,26396680,5580,5580,5580,5580,0
|
|
20240819,101300,26396680,5580,5580,5580,5580,0
|
|
20240819,101200,26396680,5580,5580,5580,5580,0
|
|
20240819,101100,26396680,5580,5580,5580,5580,0
|
|
20240819,101000,26396680,5580,5580,5580,5580,1
|
|
20240819,100900,26391100,5580,5580,5580,5580,2
|
|
20240819,100800,26379940,5590,5590,5590,5590,0
|
|
20240819,100700,26379940,5590,5590,5590,5590,1
|
|
20240819,100600,26374350,5580,5590,5590,5580,211
|
|
20240819,100500,25196960,5590,5590,5590,5590,0
|
|
20240819,100400,25196960,5590,5590,5590,5590,2
|
|
20240819,100300,25185780,5590,5580,5590,5580,125
|
|
20240819,100200,24488270,5590,5590,5590,5590,2
|
|
20240819,100100,24477090,5590,5580,5590,5580,14
|
|
20240819,100000,24398950,5580,5580,5580,5580,238
|
|
20240819,095900,23070910,5580,5580,5580,5580,40
|
|
20240819,095800,22847710,5580,5580,5580,5580,5
|
|
20240819,095700,22819810,5590,5590,5590,5590,0
|
|
20240819,095600,22819810,5590,5590,5590,5590,1
|
|
20240819,095500,22814220,5580,5580,5580,5580,0
|
|
20240819,095400,22814220,5580,5580,5580,5580,0
|
|
20240819,095300,22814220,5580,5580,5580,5580,0
|
|
20240819,095200,22814220,5580,5580,5580,5580,1
|
|
20240819,095100,22808640,5580,5580,5580,5580,0
|
|
20240819,095000,22808640,5580,5580,5580,5570,258
|
|
20240819,094900,21369240,5580,5580,5580,5580,0
|
|
20240819,094800,21369240,5580,5580,5580,5580,10
|
|
20240819,094700,21313440,5590,5590,5590,5590,6
|
|
20240819,094600,21279900,5580,5590,5590,5580,351
|
|
20240819,094500,19320390,5590,5620,5630,5590,74
|
|
20240819,094400,18904270,5590,5590,5590,5590,0
|
|
20240819,094300,18904270,5590,5630,5630,5590,2
|
|
20240819,094200,18893050,5590,5590,5590,5590,1
|
|
20240819,094100,18887460,5650,5650,5650,5650,0
|
|
20240819,094000,18887460,5650,5650,5650,5650,0
|
|
20240819,093900,18887460,5650,5650,5650,5650,0
|
|
20240819,093800,18887460,5650,5650,5650,5650,0
|
|
20240819,093700,18887460,5650,5650,5650,5650,0
|
|
20240819,093600,18887460,5650,5650,5650,5650,0
|
|
20240819,093500,18887460,5650,5650,5650,5650,0
|
|
20240819,093400,18887460,5650,5650,5650,5650,0
|
|
20240819,093300,18887460,5650,5650,5650,5650,0
|
|
20240819,093200,18887460,5650,5650,5650,5650,0
|
|
20240819,093100,18887460,5650,5650,5650,5650,0
|
|
20240819,093000,18887460,5650,5650,5650,5650,1
|
|
20240819,092900,18881810,5600,5600,5600,5600,0
|
|
20240819,092800,18881810,5600,5600,5600,5600,0
|
|
20240819,092700,18881810,5600,5600,5600,5600,0
|
|
20240819,092600,18881810,5600,5600,5600,5600,50
|
|
20240819,092500,18601810,5600,5600,5600,5600,99
|
|
20240819,092400,18047410,5600,5610,5610,5600,190
|
|
20240819,092300,16983330,5700,5700,5700,5700,0
|
|
20240819,092200,16983330,5700,5590,5710,5590,1021
|
|
20240819,092100,11161710,5590,5590,5590,5590,0
|
|
20240819,092000,11161710,5590,5580,5590,5580,1007
|
|
20240819,091900,5539740,5580,5580,5580,5580,0
|
|
20240819,091800,5539740,5580,5580,5580,5580,0
|
|
20240819,091700,5539740,5580,5580,5580,5580,0
|
|
20240819,091600,5539740,5580,5580,5580,5580,0
|
|
20240819,091500,5539740,5580,5580,5580,5580,2
|
|
20240819,091400,5528580,5530,5530,5530,5530,0
|
|
20240819,091300,5528580,5530,5530,5530,5530,21
|
|
20240819,091200,5412450,5530,5530,5530,5530,0
|
|
20240819,091100,5412450,5530,5530,5530,5530,0
|
|
20240819,091000,5412450,5530,5530,5530,5530,10
|
|
20240819,090900,5357150,5580,5580,5580,5580,0
|
|
20240819,090800,5357150,5580,5580,5580,5580,10
|
|
20240819,090700,5301350,5580,5580,5580,5580,0
|
|
20240819,090600,5301350,5580,5580,5580,5580,1
|
|
20240819,090500,5295770,5550,5550,5550,5550,0
|
|
20240819,090400,5295770,5550,5550,5550,5550,11
|
|
20240819,090300,5234720,5530,5530,5530,5530,1
|
|
20240819,090200,5229190,5530,5530,5530,5530,0
|
|
20240819,090100,5229190,5530,5510,5530,5510,118
|
|
20240819,090000,4578810,5510,5510,5510,5510,831
|