626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192300,378871900,5910,5910,5910,5910,612
|
|
20240812,192200,378871900,5910,5910,5910,5910,0
|
|
20240812,192100,378871900,5910,5910,5910,5910,0
|
|
20240812,192000,378871900,5910,5910,5910,5910,0
|
|
20240812,191900,378871900,5910,5910,5910,5910,0
|
|
20240812,191800,378871900,5910,5910,5910,5910,0
|
|
20240812,191700,378871900,5910,5910,5910,5910,0
|
|
20240812,191600,378871900,5910,5910,5910,5910,0
|
|
20240812,191500,378871900,5910,5910,5910,5910,0
|
|
20240812,191400,378871900,5910,5910,5910,5910,0
|
|
20240812,191300,378871900,5910,5910,5910,5910,0
|
|
20240812,191200,378871900,5910,5910,5910,5910,0
|
|
20240812,191100,378871900,5910,5910,5910,5910,0
|
|
20240812,191000,378871900,5910,5910,5910,5910,0
|
|
20240812,190900,378871900,5910,5910,5910,5910,0
|
|
20240812,190800,378871900,5910,5910,5910,5910,0
|
|
20240812,190700,378871900,5910,5910,5910,5910,0
|
|
20240812,190600,378871900,5910,5910,5910,5910,0
|
|
20240812,190500,378871900,5910,5910,5910,5910,0
|
|
20240812,190400,378871900,5910,5910,5910,5910,0
|
|
20240812,190300,378871900,5910,5910,5910,5910,0
|
|
20240812,190200,378871900,5910,5910,5910,5910,0
|
|
20240812,190100,378871900,5910,5910,5910,5910,0
|
|
20240812,190000,378871900,5910,5910,5910,5910,0
|
|
20240812,185900,378871900,5910,5910,5910,5910,0
|
|
20240812,185800,378871900,5910,5910,5910,5910,0
|
|
20240812,185700,378871900,5910,5910,5910,5910,0
|
|
20240812,185600,378871900,5910,5910,5910,5910,0
|
|
20240812,185500,378871900,5910,5910,5910,5910,0
|
|
20240812,185400,378871900,5910,5910,5910,5910,0
|
|
20240812,185300,378871900,5910,5910,5910,5910,612
|
|
20240812,185200,378871900,5910,5910,5910,5910,0
|
|
20240812,185100,378871900,5910,5910,5910,5910,0
|
|
20240812,185000,378871900,5910,5910,5910,5910,0
|
|
20240812,184900,378871900,5910,5910,5910,5910,0
|
|
20240812,184800,378871900,5910,5910,5910,5910,0
|
|
20240812,184700,378871900,5910,5910,5910,5910,0
|
|
20240812,184600,378871900,5910,5910,5910,5910,0
|
|
20240812,184500,378871900,5910,5910,5910,5910,0
|
|
20240812,184400,378871900,5910,5910,5910,5910,0
|
|
20240812,184300,378871900,5910,5910,5910,5910,0
|
|
20240812,184200,378871900,5910,5910,5910,5910,0
|
|
20240812,184100,378871900,5910,5910,5910,5910,0
|
|
20240812,184000,378871900,5910,5910,5910,5910,0
|
|
20240812,183900,378871900,5910,5910,5910,5910,0
|
|
20240812,183800,378871900,5910,5910,5910,5910,0
|
|
20240812,183700,378871900,5910,5910,5910,5910,0
|
|
20240812,183600,378871900,5910,5910,5910,5910,0
|
|
20240812,183500,378871900,5910,5910,5910,5910,0
|
|
20240812,183400,378871900,5910,5910,5910,5910,0
|
|
20240812,183300,378871900,5910,5910,5910,5910,0
|
|
20240812,183200,378871900,5910,5910,5910,5910,0
|
|
20240812,183100,378871900,5910,5910,5910,5910,0
|
|
20240812,183000,378871900,5910,5910,5910,5910,0
|
|
20240812,182900,378871900,5910,5910,5910,5910,0
|
|
20240812,182800,378871900,5910,5910,5910,5910,0
|
|
20240812,182700,378871900,5910,5910,5910,5910,0
|
|
20240812,182600,378871900,5910,5910,5910,5910,0
|
|
20240812,182500,378871900,5910,5910,5910,5910,0
|
|
20240812,182400,378871900,5910,5910,5910,5910,0
|
|
20240812,182300,378871900,5910,5910,5910,5910,612
|
|
20240812,182200,378871900,5910,5910,5910,5910,0
|
|
20240812,182100,378871900,5910,5910,5910,5910,0
|
|
20240812,182000,378871900,5910,5910,5910,5910,0
|
|
20240812,181900,378871900,5910,5910,5910,5910,0
|
|
20240812,181800,378871900,5910,5910,5910,5910,0
|
|
20240812,181700,378871900,5910,5910,5910,5910,0
|
|
20240812,181600,378871900,5910,5910,5910,5910,0
|
|
20240812,181500,378871900,5910,5910,5910,5910,0
|
|
20240812,181400,378871900,5910,5910,5910,5910,0
|
|
20240812,181300,378871900,5910,5910,5910,5910,0
|
|
20240812,181200,378871900,5910,5910,5910,5910,0
|
|
20240812,181100,378871900,5910,5910,5910,5910,0
|
|
20240812,181000,378871900,5910,5910,5910,5910,0
|
|
20240812,180900,378871900,5910,5910,5910,5910,0
|
|
20240812,180800,378871900,5910,5910,5910,5910,0
|
|
20240812,180700,378871900,5910,5910,5910,5910,0
|
|
20240812,180600,378871900,5910,5910,5910,5910,0
|
|
20240812,180500,378871900,5910,5910,5910,5910,0
|
|
20240812,180400,378871900,5910,5910,5910,5910,0
|
|
20240812,180300,378871900,5910,5910,5910,5910,0
|
|
20240812,180200,378871900,5910,5910,5910,5910,0
|
|
20240812,180100,378871900,5910,5910,5910,5910,0
|
|
20240812,180000,378871900,5910,5910,5910,5910,0
|
|
20240812,175900,378871900,5910,5910,5910,5910,0
|
|
20240812,175800,378871900,5910,5910,5910,5910,0
|
|
20240812,175700,378871900,5910,5910,5910,5910,0
|
|
20240812,175600,378871900,5910,5910,5910,5910,0
|
|
20240812,175500,378871900,5910,5910,5910,5910,0
|
|
20240812,175400,378871900,5910,5910,5910,5910,0
|
|
20240812,175300,378871900,5910,5910,5910,5910,612
|
|
20240812,175200,378871900,5910,5910,5910,5910,0
|
|
20240812,175100,378871900,5910,5910,5910,5910,0
|
|
20240812,175000,378871900,5910,5910,5910,5910,0
|
|
20240812,174900,378871900,5910,5910,5910,5910,0
|
|
20240812,174800,378871900,5910,5910,5910,5910,0
|
|
20240812,174700,378871900,5910,5910,5910,5910,0
|
|
20240812,174600,378871900,5910,5910,5910,5910,0
|
|
20240812,174500,378871900,5910,5910,5910,5910,0
|
|
20240812,174400,378871900,5910,5910,5910,5910,0
|
|
20240812,174300,378871900,5910,5910,5910,5910,0
|
|
20240812,174200,378871900,5910,5910,5910,5910,0
|
|
20240812,174100,378871900,5910,5910,5910,5910,0
|
|
20240812,174000,378871900,5910,5910,5910,5910,0
|
|
20240812,173900,378871900,5910,5910,5910,5910,0
|
|
20240812,173800,378871900,5910,5910,5910,5910,0
|
|
20240812,173700,378871900,5910,5910,5910,5910,0
|
|
20240812,173600,378871900,5910,5910,5910,5910,0
|
|
20240812,173500,378871900,5910,5910,5910,5910,0
|
|
20240812,173400,378871900,5910,5910,5910,5910,0
|
|
20240812,173300,378871900,5910,5910,5910,5910,0
|
|
20240812,173200,378871900,5910,5910,5910,5910,0
|
|
20240812,173100,378871900,5910,5910,5910,5910,0
|
|
20240812,173000,378871900,5910,5910,5910,5910,0
|
|
20240812,172900,378871900,5910,5910,5910,5910,0
|
|
20240812,172800,378871900,5910,5910,5910,5910,0
|
|
20240812,172700,378871900,5910,5910,5910,5910,0
|
|
20240812,172600,378871900,5910,5910,5910,5910,0
|
|
20240812,172500,378871900,5910,5910,5910,5910,0
|
|
20240812,172400,378871900,5910,5910,5910,5910,0
|
|
20240812,172300,378871900,5910,5910,5910,5910,612
|
|
20240812,172200,378871900,5910,5910,5910,5910,0
|
|
20240812,172100,378871900,5910,5910,5910,5910,0
|
|
20240812,172000,378871900,5910,5910,5910,5910,0
|
|
20240812,171900,378871900,5910,5910,5910,5910,0
|
|
20240812,171800,378871900,5910,5910,5910,5910,0
|
|
20240812,171700,378871900,5910,5910,5910,5910,0
|
|
20240812,171600,378871900,5910,5910,5910,5910,0
|
|
20240812,171500,378871900,5910,5910,5910,5910,0
|
|
20240812,171400,378871900,5910,5910,5910,5910,0
|
|
20240812,171300,378871900,5910,5910,5910,5910,0
|
|
20240812,171200,378871900,5910,5910,5910,5910,0
|
|
20240812,171100,378871900,5910,5910,5910,5910,0
|
|
20240812,171000,378871900,5910,5910,5910,5910,0
|
|
20240812,170900,378871900,5910,5910,5910,5910,0
|
|
20240812,170800,378871900,5910,5910,5910,5910,0
|
|
20240812,170700,378871900,5910,5910,5910,5910,0
|
|
20240812,170600,378871900,5910,5910,5910,5910,0
|
|
20240812,170500,378871900,5910,5910,5910,5910,0
|
|
20240812,170400,378871900,5910,5910,5910,5910,0
|
|
20240812,170300,378871900,5910,5910,5910,5910,0
|
|
20240812,170200,378871900,5910,5910,5910,5910,0
|
|
20240812,170100,378871900,5910,5910,5910,5910,0
|
|
20240812,170000,378871900,5910,5910,5910,5910,0
|
|
20240812,165900,378871900,5910,5910,5910,5910,0
|
|
20240812,165800,378871900,5910,5910,5910,5910,0
|
|
20240812,165700,378871900,5910,5910,5910,5910,0
|
|
20240812,165600,378871900,5910,5910,5910,5910,0
|
|
20240812,165500,378871900,5910,5910,5910,5910,0
|
|
20240812,165400,378871900,5910,5910,5910,5910,0
|
|
20240812,165300,378871900,5910,5910,5910,5910,612
|
|
20240812,165200,378871900,5910,5910,5910,5910,0
|
|
20240812,165100,378871900,5910,5910,5910,5910,0
|
|
20240812,165000,378871900,5910,5910,5910,5910,0
|
|
20240812,164900,378871900,5910,5910,5910,5910,0
|
|
20240812,164800,378871900,5910,5910,5910,5910,0
|
|
20240812,164700,378871900,5910,5910,5910,5910,0
|
|
20240812,164600,378871900,5910,5910,5910,5910,0
|
|
20240812,164500,378871900,5910,5910,5910,5910,0
|
|
20240812,164400,378871900,5910,5910,5910,5910,0
|
|
20240812,164300,378871900,5910,5910,5910,5910,0
|
|
20240812,164200,378871900,5910,5910,5910,5910,0
|
|
20240812,164100,378871900,5910,5910,5910,5910,0
|
|
20240812,164000,378871900,5910,5910,5910,5910,0
|
|
20240812,163900,378871900,5910,5910,5910,5910,0
|
|
20240812,163800,378871900,5910,5910,5910,5910,0
|
|
20240812,163700,378871900,5910,5910,5910,5910,0
|
|
20240812,163600,378871900,5910,5910,5910,5910,0
|
|
20240812,163500,378871900,5910,5910,5910,5910,0
|
|
20240812,163400,378871900,5910,5910,5910,5910,0
|
|
20240812,163300,378871900,5910,5910,5910,5910,0
|
|
20240812,163200,378871900,5910,5910,5910,5910,0
|
|
20240812,163100,378871900,5910,5910,5910,5910,0
|
|
20240812,163000,378871900,5910,5910,5910,5910,0
|
|
20240812,162900,378871900,5910,5910,5910,5910,0
|
|
20240812,162800,378871900,5910,5910,5910,5910,0
|
|
20240812,162700,378871900,5910,5910,5910,5910,0
|
|
20240812,162600,378871900,5910,5910,5910,5910,0
|
|
20240812,162500,378871900,5910,5910,5910,5910,0
|
|
20240812,162400,378871900,5910,5910,5910,5910,0
|
|
20240812,162300,378871900,5910,5910,5910,5910,612
|
|
20240812,162200,378871900,5910,5910,5910,5910,0
|
|
20240812,162100,378871900,5910,5910,5910,5910,0
|
|
20240812,162000,378871900,5910,5910,5910,5910,0
|
|
20240812,161900,378871900,5910,5910,5910,5910,0
|
|
20240812,161800,378871900,5910,5910,5910,5910,0
|
|
20240812,161700,378871900,5910,5910,5910,5910,0
|
|
20240812,161600,378871900,5910,5910,5910,5910,0
|
|
20240812,161500,378871900,5910,5910,5910,5910,0
|
|
20240812,161400,378871900,5910,5910,5910,5910,0
|
|
20240812,161300,378871900,5910,5910,5910,5910,0
|
|
20240812,161200,378871900,5910,5910,5910,5910,0
|
|
20240812,161100,378871900,5910,5910,5910,5910,0
|
|
20240812,161000,378871900,5910,5910,5910,5910,0
|
|
20240812,160900,378871900,5910,5910,5910,5910,0
|
|
20240812,160800,378871900,5910,5910,5910,5910,0
|
|
20240812,160700,378871900,5910,5910,5910,5910,0
|
|
20240812,160600,378871900,5910,5910,5910,5910,0
|
|
20240812,160500,378871900,5910,5910,5910,5910,0
|
|
20240812,160400,378871900,5910,5910,5910,5910,0
|
|
20240812,160300,378871900,5910,5910,5910,5910,0
|
|
20240812,160200,378871900,5910,5910,5910,5910,0
|
|
20240812,160100,378871900,5910,5910,5910,5910,0
|
|
20240812,160000,378871900,5910,5910,5910,5910,0
|
|
20240812,155900,378871900,5910,5910,5910,5910,0
|
|
20240812,155800,378871900,5910,5910,5910,5910,0
|
|
20240812,155700,378871900,5910,5910,5910,5910,0
|
|
20240812,155600,378871900,5910,5910,5910,5910,0
|
|
20240812,155500,378871900,5910,5910,5910,5910,0
|
|
20240812,155400,378871900,5910,5910,5910,5910,0
|
|
20240812,155300,378871900,5910,5910,5910,5910,612
|
|
20240812,155200,378871900,5910,5910,5910,5910,0
|
|
20240812,155100,378871900,5910,5910,5910,5910,0
|
|
20240812,155000,378871900,5910,5910,5910,5910,0
|
|
20240812,154900,378871900,5910,5910,5910,5910,0
|
|
20240812,154800,378871900,5910,5910,5910,5910,0
|
|
20240812,154700,378871900,5910,5910,5910,5910,0
|
|
20240812,154600,378871900,5910,5910,5910,5910,0
|
|
20240812,154500,378871900,5910,5910,5910,5910,0
|
|
20240812,154400,378871900,5910,5910,5910,5910,0
|
|
20240812,154300,378871900,5910,5910,5910,5910,0
|
|
20240812,154200,378871900,5910,5910,5910,5910,0
|
|
20240812,154100,378871900,5910,5910,5910,5910,0
|
|
20240812,154000,378871900,5910,5910,5910,5910,0
|
|
20240812,153900,378871900,5910,5910,5910,5910,0
|
|
20240812,153800,378871900,5910,5910,5910,5910,0
|
|
20240812,153700,378871900,5910,5910,5910,5910,0
|
|
20240812,153600,378871900,5910,5910,5910,5910,0
|
|
20240812,153500,378871900,5910,5910,5910,5910,0
|
|
20240812,153400,378871900,5910,5910,5910,5910,0
|
|
20240812,153300,378871900,5910,5910,5910,5910,0
|
|
20240812,153200,378871900,5910,5910,5910,5910,0
|
|
20240812,153100,378871900,5910,5910,5910,5910,0
|
|
20240812,153000,378871900,5910,5910,5910,5910,612
|
|
20240812,152900,375254980,5840,5840,5840,5840,0
|
|
20240812,152800,375254980,5840,5840,5840,5840,0
|
|
20240812,152700,375254980,5840,5840,5840,5840,0
|
|
20240812,152600,375254980,5840,5840,5840,5840,0
|
|
20240812,152500,375254980,5840,5840,5840,5840,0
|
|
20240812,152400,375254980,5840,5840,5840,5840,0
|
|
20240812,152300,375254980,5840,5840,5840,5840,0
|
|
20240812,152200,375254980,5840,5840,5840,5840,0
|
|
20240812,152100,375254980,5840,5840,5840,5840,0
|
|
20240812,152000,375254980,5840,5840,5840,5840,0
|
|
20240812,151900,375254980,5840,5880,5880,5830,3684
|
|
20240812,151800,353745590,5910,5910,5910,5910,0
|
|
20240812,151700,353745590,5910,5910,5910,5910,0
|
|
20240812,151600,353745590,5910,5910,5910,5910,0
|
|
20240812,151500,353745590,5910,5910,5910,5910,1
|
|
20240812,151400,353739680,5880,5880,5880,5880,0
|
|
20240812,151300,353739680,5880,5880,5880,5880,10
|
|
20240812,151200,353680880,5880,5880,5880,5880,103
|
|
20240812,151100,353075240,5870,5870,5870,5870,4
|
|
20240812,151000,353051760,5870,5870,5870,5870,13
|
|
20240812,150900,352975450,5870,5870,5870,5870,2
|
|
20240812,150800,352963710,5880,5880,5880,5880,208
|
|
20240812,150700,351740670,5910,5890,5910,5890,23
|
|
20240812,150600,351604900,5920,5920,5920,5920,0
|
|
20240812,150500,351604900,5920,5920,5920,5920,0
|
|
20240812,150400,351604900,5920,5920,5920,5920,0
|
|
20240812,150300,351604900,5920,5920,5920,5920,0
|
|
20240812,150200,351604900,5920,5920,5920,5920,0
|
|
20240812,150100,351604900,5920,5880,5920,5880,85
|
|
20240812,150000,351102620,5830,5830,5830,5830,0
|
|
20240812,145900,351102620,5830,5900,5900,5820,5001
|
|
20240812,145800,321825850,5900,5910,5910,5900,232
|
|
20240812,145700,320455960,5910,5910,5910,5910,0
|
|
20240812,145600,320455960,5910,5910,5910,5910,0
|
|
20240812,145500,320455960,5910,5910,5910,5910,0
|
|
20240812,145400,320455960,5910,5910,5910,5910,0
|
|
20240812,145300,320455960,5910,5910,5910,5910,0
|
|
20240812,145200,320455960,5910,5910,5910,5910,0
|
|
20240812,145100,320455960,5910,5910,5910,5910,0
|
|
20240812,145000,320455960,5910,5910,5910,5910,2
|
|
20240812,144900,320444140,5900,5900,5900,5900,0
|
|
20240812,144800,320444140,5900,5900,5900,5900,0
|
|
20240812,144700,320444140,5900,5900,5900,5900,0
|
|
20240812,144600,320444140,5900,5900,5900,5900,0
|
|
20240812,144500,320444140,5900,5900,5900,5900,70
|
|
20240812,144400,320031140,5900,5900,5900,5900,0
|
|
20240812,144300,320031140,5900,5900,5900,5900,30
|
|
20240812,144200,319854140,5910,5910,5910,5910,0
|
|
20240812,144100,319854140,5910,5910,5910,5910,3
|
|
20240812,144000,319836410,5920,5920,5920,5920,0
|
|
20240812,143900,319836410,5920,5900,5920,5900,50
|
|
20240812,143800,319541390,5900,5900,5900,5900,1
|
|
20240812,143700,319535490,5900,5900,5900,5900,132
|
|
20240812,143600,318756690,5920,5920,5920,5920,15
|
|
20240812,143500,318667890,5920,5920,5920,5920,0
|
|
20240812,143400,318667890,5920,5920,5920,5920,0
|
|
20240812,143300,318667890,5920,5910,5920,5910,11
|
|
20240812,143200,318602870,5900,5900,5900,5900,449
|
|
20240812,143100,315953770,5900,5900,5900,5900,204
|
|
20240812,143000,314750170,5900,5900,5900,5900,8
|
|
20240812,142900,314702970,5900,5900,5900,5900,0
|
|
20240812,142800,314702970,5900,5900,5900,5900,0
|
|
20240812,142700,314702970,5900,5900,5900,5900,2
|
|
20240812,142600,314691170,5890,5890,5890,5890,160
|
|
20240812,142500,313748770,5890,5890,5890,5890,4
|
|
20240812,142400,313725210,5890,5890,5890,5890,2
|
|
20240812,142300,313713430,5880,5880,5880,5880,0
|
|
20240812,142200,313713430,5880,5890,5890,5880,550
|
|
20240812,142100,310477690,5900,5900,5900,5900,0
|
|
20240812,142000,310477690,5900,5900,5900,5900,0
|
|
20240812,141900,310477690,5900,5900,5900,5900,0
|
|
20240812,141800,310477690,5900,5900,5900,5900,0
|
|
20240812,141700,310477690,5900,5900,5900,5900,1
|
|
20240812,141600,310471790,5890,5890,5890,5890,0
|
|
20240812,141500,310471790,5890,5890,5890,5890,0
|
|
20240812,141400,310471790,5890,5890,5890,5890,0
|
|
20240812,141300,310471790,5890,5890,5890,5890,0
|
|
20240812,141200,310471790,5890,5890,5890,5890,0
|
|
20240812,141100,310471790,5890,5890,5890,5890,0
|
|
20240812,141000,310471790,5890,5890,5890,5890,1
|
|
20240812,140900,310465900,5890,5890,5890,5890,34
|
|
20240812,140800,310265640,5880,5880,5880,5880,0
|
|
20240812,140700,310265640,5880,5880,5880,5880,0
|
|
20240812,140600,310265640,5880,5880,5880,5880,400
|
|
20240812,140500,307913640,5900,5900,5900,5900,0
|
|
20240812,140400,307913640,5900,5900,5900,5900,0
|
|
20240812,140300,307913640,5900,5900,5900,5900,10
|
|
20240812,140200,307854640,5900,5900,5900,5900,0
|
|
20240812,140100,307854640,5900,5900,5900,5900,0
|
|
20240812,140000,307854640,5900,5900,5900,5900,0
|
|
20240812,135900,307854640,5900,5900,5900,5890,1212
|
|
20240812,135800,300715360,5900,5900,5900,5900,0
|
|
20240812,135700,300715360,5900,5900,5900,5890,166
|
|
20240812,135600,299736240,5900,5900,5900,5900,0
|
|
20240812,135500,299736240,5900,5900,5900,5900,0
|
|
20240812,135400,299736240,5900,5900,5900,5900,0
|
|
20240812,135300,299736240,5900,5900,5900,5900,0
|
|
20240812,135200,299736240,5900,5900,5900,5900,0
|
|
20240812,135100,299736240,5900,5900,5900,5900,313
|
|
20240812,135000,297889540,5900,5900,5900,5900,0
|
|
20240812,134900,297889540,5900,5900,5900,5900,0
|
|
20240812,134800,297889540,5900,5900,5900,5900,0
|
|
20240812,134700,297889540,5900,5900,5900,5900,0
|
|
20240812,134600,297889540,5900,5900,5900,5900,0
|
|
20240812,134500,297889540,5900,5900,5900,5900,0
|
|
20240812,134400,297889540,5900,5900,5900,5900,0
|
|
20240812,134300,297889540,5900,5900,5900,5900,30
|
|
20240812,134200,297712540,5900,5900,5900,5900,0
|
|
20240812,134100,297712540,5900,5900,5900,5900,0
|
|
20240812,134000,297712540,5900,5900,5900,5900,0
|
|
20240812,133900,297712540,5900,5910,5910,5900,779
|
|
20240812,133800,293112500,5920,5920,5920,5920,0
|
|
20240812,133700,293112500,5920,5920,5920,5920,0
|
|
20240812,133600,293112500,5920,5920,5920,5920,0
|
|
20240812,133500,293112500,5920,5920,5920,5920,0
|
|
20240812,133400,293112500,5920,5920,5920,5920,0
|
|
20240812,133300,293112500,5920,5920,5920,5920,0
|
|
20240812,133200,293112500,5920,5920,5920,5920,0
|
|
20240812,133100,293112500,5920,5920,5920,5920,1
|
|
20240812,133000,293106580,5900,5900,5900,5900,0
|
|
20240812,132900,293106580,5900,5900,5900,5900,0
|
|
20240812,132800,293106580,5900,5900,5900,5900,0
|
|
20240812,132700,293106580,5900,5900,5900,5900,0
|
|
20240812,132600,293106580,5900,5900,5900,5900,0
|
|
20240812,132500,293106580,5900,5900,5900,5900,1
|
|
20240812,132400,293100680,5900,5900,5900,5900,193
|
|
20240812,132300,291961980,5900,5900,5900,5900,0
|
|
20240812,132200,291961980,5900,5900,5900,5900,0
|
|
20240812,132100,291961980,5900,5900,5900,5900,0
|
|
20240812,132000,291961980,5900,5900,5900,5900,0
|
|
20240812,131900,291961980,5900,5900,5900,5900,8
|
|
20240812,131800,291914780,5920,5920,5920,5920,0
|
|
20240812,131700,291914780,5920,5920,5920,5920,0
|
|
20240812,131600,291914780,5920,5920,5920,5920,1
|
|
20240812,131500,291908860,5910,5910,5910,5910,0
|
|
20240812,131400,291908860,5910,5910,5910,5910,0
|
|
20240812,131300,291908860,5910,5910,5910,5910,0
|
|
20240812,131200,291908860,5910,5910,5910,5910,0
|
|
20240812,131100,291908860,5910,5910,5910,5910,8
|
|
20240812,131000,291861580,5910,5910,5910,5910,0
|
|
20240812,130900,291861580,5910,5910,5910,5910,0
|
|
20240812,130800,291861580,5910,5910,5910,5910,0
|
|
20240812,130700,291861580,5910,5910,5910,5910,60
|
|
20240812,130600,291506980,5920,5920,5920,5920,0
|
|
20240812,130500,291506980,5920,5920,5920,5920,0
|
|
20240812,130400,291506980,5920,5920,5920,5920,0
|
|
20240812,130300,291506980,5920,5920,5920,5920,0
|
|
20240812,130200,291506980,5920,5920,5920,5920,0
|
|
20240812,130100,291506980,5920,5920,5920,5920,0
|
|
20240812,130000,291506980,5920,5920,5920,5920,0
|
|
20240812,125900,291506980,5920,5920,5920,5920,12
|
|
20240812,125800,291435940,5920,5920,5920,5920,0
|
|
20240812,125700,291435940,5920,5920,5920,5920,233
|
|
20240812,125600,290056580,5920,5920,5920,5920,0
|
|
20240812,125500,290056580,5920,5920,5920,5920,0
|
|
20240812,125400,290056580,5920,5920,5920,5920,8
|
|
20240812,125300,290009220,5900,5900,5900,5900,0
|
|
20240812,125200,290009220,5900,5900,5900,5900,3
|
|
20240812,125100,289991520,5920,5920,5920,5920,0
|
|
20240812,125000,289991520,5920,5920,5920,5920,0
|
|
20240812,124900,289991520,5920,5920,5920,5920,0
|
|
20240812,124800,289991520,5920,5920,5920,5920,1
|
|
20240812,124700,289985600,5910,5910,5910,5910,0
|
|
20240812,124600,289985600,5910,5910,5910,5910,0
|
|
20240812,124500,289985600,5910,5910,5910,5910,0
|
|
20240812,124400,289985600,5910,5910,5910,5910,0
|
|
20240812,124300,289985600,5910,5890,5910,5890,17
|
|
20240812,124200,289885430,5890,5890,5890,5890,200
|
|
20240812,124100,288707430,5890,5890,5890,5890,501
|
|
20240812,124000,285756540,5880,5880,5880,5880,3
|
|
20240812,123900,285738900,5890,5890,5890,5890,50
|
|
20240812,123800,285444400,5880,5880,5880,5880,0
|
|
20240812,123700,285444400,5880,5880,5880,5880,0
|
|
20240812,123600,285444400,5880,5880,5880,5880,0
|
|
20240812,123500,285444400,5880,5880,5880,5880,0
|
|
20240812,123400,285444400,5880,5880,5880,5880,0
|
|
20240812,123300,285444400,5880,5880,5880,5880,0
|
|
20240812,123200,285444400,5880,5880,5880,5880,0
|
|
20240812,123100,285444400,5880,5890,5890,5880,1129
|
|
20240812,123000,278797090,5900,5900,5900,5900,4
|
|
20240812,122900,278773490,5900,5900,5900,5900,21
|
|
20240812,122800,278649590,5920,5920,5920,5920,0
|
|
20240812,122700,278649590,5920,5920,5920,5920,0
|
|
20240812,122600,278649590,5920,5920,5920,5920,0
|
|
20240812,122500,278649590,5920,5900,5920,5900,63
|
|
20240812,122400,278277850,5900,5900,5900,5900,0
|
|
20240812,122300,278277850,5900,5900,5900,5900,39
|
|
20240812,122200,278047750,5910,5910,5910,5910,0
|
|
20240812,122100,278047750,5910,5910,5910,5910,0
|
|
20240812,122000,278047750,5910,5910,5910,5910,0
|
|
20240812,121900,278047750,5910,5910,5910,5910,0
|
|
20240812,121800,278047750,5910,5910,5910,5910,0
|
|
20240812,121700,278047750,5910,5910,5910,5910,10
|
|
20240812,121600,277988650,5920,5920,5920,5920,0
|
|
20240812,121500,277988650,5920,5920,5920,5920,1
|
|
20240812,121400,277982730,5900,5900,5900,5900,0
|
|
20240812,121300,277982730,5900,5900,5900,5900,0
|
|
20240812,121200,277982730,5900,5900,5900,5900,0
|
|
20240812,121100,277982730,5900,5910,5910,5900,61
|
|
20240812,121000,277622820,5920,5920,5920,5920,0
|
|
20240812,120900,277622820,5920,5920,5920,5920,0
|
|
20240812,120800,277622820,5920,5920,5920,5920,0
|
|
20240812,120700,277622820,5920,5920,5920,5920,1
|
|
20240812,120600,277616900,5920,5920,5920,5920,3
|
|
20240812,120500,277599140,5920,5920,5920,5920,0
|
|
20240812,120400,277599140,5920,5920,5920,5920,0
|
|
20240812,120300,277599140,5920,5920,5920,5920,0
|
|
20240812,120200,277599140,5920,5920,5920,5920,0
|
|
20240812,120100,277599140,5920,5920,5920,5920,0
|
|
20240812,120000,277599140,5920,5900,5920,5900,1909
|
|
20240812,115900,266324580,5880,5880,5880,5880,0
|
|
20240812,115800,266324580,5880,5880,5880,5880,0
|
|
20240812,115700,266324580,5880,5880,5880,5880,20
|
|
20240812,115600,266206980,5880,5880,5880,5880,0
|
|
20240812,115500,266206980,5880,5880,5880,5880,0
|
|
20240812,115400,266206980,5880,5890,5890,5880,462
|
|
20240812,115300,263490210,5890,5890,5890,5890,30
|
|
20240812,115200,263313510,5890,5890,5890,5890,0
|
|
20240812,115100,263313510,5890,5890,5890,5890,0
|
|
20240812,115000,263313510,5890,5890,5890,5890,0
|
|
20240812,114900,263313510,5890,5890,5890,5890,0
|
|
20240812,114800,263313510,5890,5890,5890,5890,0
|
|
20240812,114700,263313510,5890,5890,5900,5890,109
|
|
20240812,114600,262670820,5900,5900,5900,5900,150
|
|
20240812,114500,261785820,5900,5900,5900,5900,18
|
|
20240812,114400,261679620,5900,5900,5900,5900,0
|
|
20240812,114300,261679620,5900,5900,5900,5900,0
|
|
20240812,114200,261679620,5900,5910,5910,5900,243
|
|
20240812,114100,260243700,5910,5910,5910,5910,0
|
|
20240812,114000,260243700,5910,5910,5910,5910,0
|
|
20240812,113900,260243700,5910,5900,5910,5900,2
|
|
20240812,113800,260231890,5900,5900,5900,5900,60
|
|
20240812,113700,259877890,5910,5910,5910,5910,0
|
|
20240812,113600,259877890,5910,5910,5910,5910,0
|
|
20240812,113500,259877890,5910,5910,5910,5910,0
|
|
20240812,113400,259877890,5910,5910,5910,5910,0
|
|
20240812,113300,259877890,5910,5910,5910,5910,0
|
|
20240812,113200,259877890,5910,5910,5910,5910,0
|
|
20240812,113100,259877890,5910,5910,5910,5910,0
|
|
20240812,113000,259877890,5910,5910,5910,5910,0
|
|
20240812,112900,259877890,5910,5910,5910,5910,0
|
|
20240812,112800,259877890,5910,5910,5910,5910,0
|
|
20240812,112700,259877890,5910,5910,5910,5910,0
|
|
20240812,112600,259877890,5910,5910,5910,5910,0
|
|
20240812,112500,259877890,5910,5910,5910,5910,0
|
|
20240812,112400,259877890,5910,5910,5910,5910,0
|
|
20240812,112300,259877890,5910,5910,5910,5910,0
|
|
20240812,112200,259877890,5910,5910,5910,5910,80
|
|
20240812,112100,259405090,5910,5910,5910,5910,10
|
|
20240812,112000,259345990,5910,5910,5910,5910,0
|
|
20240812,111900,259345990,5910,5910,5910,5910,0
|
|
20240812,111800,259345990,5910,5910,5910,5910,0
|
|
20240812,111700,259345990,5910,5910,5910,5910,0
|
|
20240812,111600,259345990,5910,5910,5910,5910,5
|
|
20240812,111500,259316440,5920,5920,5920,5920,0
|
|
20240812,111400,259316440,5920,5930,5930,5920,101
|
|
20240812,111300,258718510,5930,5930,5930,5930,0
|
|
20240812,111200,258718510,5930,5930,5930,5930,0
|
|
20240812,111100,258718510,5930,5930,5930,5930,0
|
|
20240812,111000,258718510,5930,5930,5930,5930,0
|
|
20240812,110900,258718510,5930,5930,5930,5930,0
|
|
20240812,110800,258718510,5930,5930,5930,5930,0
|
|
20240812,110700,258718510,5930,5930,5930,5930,0
|
|
20240812,110600,258718510,5930,5930,5930,5930,5
|
|
20240812,110500,258688860,5870,5870,5870,5870,0
|
|
20240812,110400,258688860,5870,5870,5870,5870,0
|
|
20240812,110300,258688860,5870,5870,5870,5870,0
|
|
20240812,110200,258688860,5870,5890,5890,5870,3489
|
|
20240812,110100,238199500,5930,5930,5930,5930,0
|
|
20240812,110000,238199500,5930,5930,5930,5930,10
|
|
20240812,105900,238140200,5930,5930,5930,5930,0
|
|
20240812,105800,238140200,5930,5930,5930,5930,5
|
|
20240812,105700,238110550,5880,5920,5920,5880,2999
|
|
20240812,105600,220432770,5920,5920,5920,5920,0
|
|
20240812,105500,220432770,5920,5920,5920,5920,37
|
|
20240812,105400,220213730,5920,5920,5920,5920,0
|
|
20240812,105300,220213730,5920,5920,5920,5920,0
|
|
20240812,105200,220213730,5920,5920,5920,5920,0
|
|
20240812,105100,220213730,5920,5920,5920,5920,0
|
|
20240812,105000,220213730,5920,5920,5920,5920,0
|
|
20240812,104900,220213730,5920,5920,5920,5920,0
|
|
20240812,104800,220213730,5920,5920,5920,5920,0
|
|
20240812,104700,220213730,5920,5920,5920,5920,171
|
|
20240812,104600,219201410,5920,5920,5920,5920,10
|
|
20240812,104500,219142210,5940,5940,5940,5940,0
|
|
20240812,104400,219142210,5940,5940,5940,5940,0
|
|
20240812,104300,219142210,5940,5940,5940,5940,0
|
|
20240812,104200,219142210,5940,5940,5940,5940,0
|
|
20240812,104100,219142210,5940,5940,5940,5940,0
|
|
20240812,104000,219142210,5940,5940,5940,5940,1
|
|
20240812,103900,219136270,5920,5920,5920,5920,0
|
|
20240812,103800,219136270,5920,5920,5920,5920,0
|
|
20240812,103700,219136270,5920,5920,5920,5920,0
|
|
20240812,103600,219136270,5920,5920,5920,5920,2
|
|
20240812,103500,219124430,5940,5940,5940,5940,0
|
|
20240812,103400,219124430,5940,5940,5940,5940,0
|
|
20240812,103300,219124430,5940,5920,5940,5920,3
|
|
20240812,103200,219106650,5930,5930,5930,5930,0
|
|
20240812,103100,219106650,5930,5930,5930,5930,0
|
|
20240812,103000,219106650,5930,5930,5930,5930,0
|
|
20240812,102900,219106650,5930,5930,5930,5930,39
|
|
20240812,102800,218875380,5920,5920,5920,5920,12
|
|
20240812,102700,218804340,5920,5920,5920,5920,31
|
|
20240812,102600,218620820,5930,5930,5930,5930,0
|
|
20240812,102500,218620820,5930,5930,5930,5930,82
|
|
20240812,102400,218134560,5930,5930,5930,5930,0
|
|
20240812,102300,218134560,5930,5930,5930,5930,0
|
|
20240812,102200,218134560,5930,5930,5930,5930,0
|
|
20240812,102100,218134560,5930,5940,5940,5930,17
|
|
20240812,102000,218033650,5940,5940,5940,5940,3
|
|
20240812,101900,218015830,5940,5940,5940,5940,1
|
|
20240812,101800,218009890,5930,5930,5930,5930,0
|
|
20240812,101700,218009890,5930,5930,5930,5930,105
|
|
20240812,101600,217387240,5940,5940,5940,5940,0
|
|
20240812,101500,217387240,5940,5940,5940,5940,1
|
|
20240812,101400,217381300,5930,5930,5930,5930,100
|
|
20240812,101300,216788300,5930,5930,5930,5930,70
|
|
20240812,101200,216373200,5930,5920,5930,5920,72
|
|
20240812,101100,215946940,5930,5930,5930,5930,10
|
|
20240812,101000,215887640,5930,5930,5930,5930,11
|
|
20240812,100900,215822410,5940,5940,5940,5940,0
|
|
20240812,100800,215822410,5940,5940,5940,5940,2
|
|
20240812,100700,215810530,5920,5920,5920,5920,5
|
|
20240812,100600,215780930,5940,5940,5940,5940,1
|
|
20240812,100500,215774990,5940,5940,5940,5940,2
|
|
20240812,100400,215763110,5940,5920,5940,5920,78
|
|
20240812,100300,215301330,5920,5930,5930,5920,354
|
|
20240812,100200,213204410,5940,5940,5940,5940,0
|
|
20240812,100100,213204410,5940,5940,5940,5940,0
|
|
20240812,100000,213204410,5940,5940,5940,5940,1
|
|
20240812,095900,213198470,5930,5930,5930,5930,3
|
|
20240812,095800,213180680,5930,5930,5930,5930,10
|
|
20240812,095700,213121380,5930,5930,5930,5930,20
|
|
20240812,095600,213002780,5940,5940,5940,5940,1
|
|
20240812,095500,212996840,5940,5940,5940,5940,1
|
|
20240812,095400,212990900,5920,5920,5920,5920,0
|
|
20240812,095300,212990900,5920,5920,5920,5920,0
|
|
20240812,095200,212990900,5920,5920,5920,5920,0
|
|
20240812,095100,212990900,5920,5920,5920,5920,0
|
|
20240812,095000,212990900,5920,5920,5920,5920,90
|
|
20240812,094900,212458100,5930,5950,5950,5930,666
|
|
20240812,094800,208508120,5940,5940,5940,5940,247
|
|
20240812,094700,207040940,5940,5930,5940,5930,21
|
|
20240812,094600,206916400,5940,5940,5940,5940,0
|
|
20240812,094500,206916400,5940,5940,5940,5940,0
|
|
20240812,094400,206916400,5940,5940,5940,5940,0
|
|
20240812,094300,206916400,5940,5940,5940,5940,0
|
|
20240812,094200,206916400,5940,5940,5940,5940,200
|
|
20240812,094100,205728400,5940,5940,5940,5940,0
|
|
20240812,094000,205728400,5940,5940,5940,5940,0
|
|
20240812,093900,205728400,5940,5920,5940,5920,201
|
|
20240812,093800,204538460,5940,5940,5940,5940,1
|
|
20240812,093700,204532520,5930,5900,5940,5890,879
|
|
20240812,093600,199345640,5900,5900,5900,5900,0
|
|
20240812,093500,199345640,5900,5900,5900,5890,4913
|
|
20240812,093400,170362950,5900,5920,5920,5900,800
|
|
20240812,093300,165636950,5900,5920,5920,5900,718
|
|
20240812,093200,161399810,5920,5910,5920,5910,59
|
|
20240812,093100,161051110,5920,5920,5920,5920,18
|
|
20240812,093000,160944550,5920,5920,5920,5920,201
|
|
20240812,092900,159754630,5900,5920,5920,5900,105
|
|
20240812,092800,159133090,5900,5910,5910,5900,1368
|
|
20240812,092700,151056520,5910,5930,5930,5910,80
|
|
20240812,092600,150582720,5920,5940,5940,5920,330
|
|
20240812,092500,148624520,5940,5940,5940,5940,542
|
|
20240812,092400,145405040,5940,5910,5940,5910,85
|
|
20240812,092300,144902660,5910,5930,5930,5910,860
|
|
20240812,092200,139816080,5930,5970,5970,5930,1658
|
|
20240812,092100,129969280,5970,5980,5980,5970,3
|
|
20240812,092000,129951360,5980,6000,6000,5960,208
|
|
20240812,091900,128709480,6000,6000,6000,5990,33
|
|
20240812,091800,128511740,6000,6000,6000,5990,206
|
|
20240812,091700,127275760,6000,5990,6000,5990,4259
|
|
20240812,091600,101723740,5990,5990,6000,5940,1538
|
|
20240812,091500,92576410,5950,6000,6000,5940,1062
|
|
20240812,091400,86248670,6000,6000,6000,5990,52
|
|
20240812,091300,85936970,6000,6000,6000,6000,225
|
|
20240812,091200,84586970,6000,6000,6000,6000,5149
|
|
20240812,091100,53692970,6000,6000,6000,5990,3431
|
|
20240812,091000,33106980,6000,6000,6000,6000,415
|
|
20240812,090900,30616980,6000,6030,6050,6000,1246
|
|
20240812,090800,23116600,6040,6040,6040,6040,200
|
|
20240812,090700,21908600,6000,6000,6000,5990,1073
|
|
20240812,090600,15473700,6050,6040,6050,6040,66
|
|
20240812,090500,15074510,6000,6000,6000,6000,405
|
|
20240812,090400,12644510,6000,6000,6000,6000,0
|
|
20240812,090300,12644510,6000,6000,6000,6000,434
|
|
20240812,090200,10040510,6000,6000,6000,6000,100
|
|
20240812,090100,9440510,6000,6020,6040,6000,386
|
|
20240812,090000,7122010,6000,6000,6010,6000,1187
|