654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195100,26127580,5100,5100,5100,5100,855
|
|
20240809,195000,26127580,5100,5100,5100,5100,0
|
|
20240809,194900,26127580,5100,5100,5100,5100,0
|
|
20240809,194800,26127580,5100,5100,5100,5100,0
|
|
20240809,194700,26127580,5100,5100,5100,5100,0
|
|
20240809,194600,26127580,5100,5100,5100,5100,0
|
|
20240809,194500,26127580,5100,5100,5100,5100,0
|
|
20240809,194400,26127580,5100,5100,5100,5100,0
|
|
20240809,194300,26127580,5100,5100,5100,5100,0
|
|
20240809,194200,26127580,5100,5100,5100,5100,0
|
|
20240809,194100,26127580,5100,5100,5100,5100,0
|
|
20240809,194000,26127580,5100,5100,5100,5100,0
|
|
20240809,193900,26127580,5100,5100,5100,5100,0
|
|
20240809,193800,26127580,5100,5100,5100,5100,0
|
|
20240809,193700,26127580,5100,5100,5100,5100,0
|
|
20240809,193600,26127580,5100,5100,5100,5100,0
|
|
20240809,193500,26127580,5100,5100,5100,5100,0
|
|
20240809,193400,26127580,5100,5100,5100,5100,0
|
|
20240809,193300,26127580,5100,5100,5100,5100,0
|
|
20240809,193200,26127580,5100,5100,5100,5100,0
|
|
20240809,193100,26127580,5100,5100,5100,5100,0
|
|
20240809,193000,26127580,5100,5100,5100,5100,0
|
|
20240809,192900,26127580,5100,5100,5100,5100,0
|
|
20240809,192800,26127580,5100,5100,5100,5100,0
|
|
20240809,192700,26127580,5100,5100,5100,5100,0
|
|
20240809,192600,26127580,5100,5100,5100,5100,0
|
|
20240809,192500,26127580,5100,5100,5100,5100,0
|
|
20240809,192400,26127580,5100,5100,5100,5100,0
|
|
20240809,192300,26127580,5100,5100,5100,5100,0
|
|
20240809,192200,26127580,5100,5100,5100,5100,0
|
|
20240809,192100,26127580,5100,5100,5100,5100,855
|
|
20240809,192000,26127580,5100,5100,5100,5100,0
|
|
20240809,191900,26127580,5100,5100,5100,5100,0
|
|
20240809,191800,26127580,5100,5100,5100,5100,0
|
|
20240809,191700,26127580,5100,5100,5100,5100,0
|
|
20240809,191600,26127580,5100,5100,5100,5100,0
|
|
20240809,191500,26127580,5100,5100,5100,5100,0
|
|
20240809,191400,26127580,5100,5100,5100,5100,0
|
|
20240809,191300,26127580,5100,5100,5100,5100,0
|
|
20240809,191200,26127580,5100,5100,5100,5100,0
|
|
20240809,191100,26127580,5100,5100,5100,5100,0
|
|
20240809,191000,26127580,5100,5100,5100,5100,0
|
|
20240809,190900,26127580,5100,5100,5100,5100,0
|
|
20240809,190800,26127580,5100,5100,5100,5100,0
|
|
20240809,190700,26127580,5100,5100,5100,5100,0
|
|
20240809,190600,26127580,5100,5100,5100,5100,0
|
|
20240809,190500,26127580,5100,5100,5100,5100,0
|
|
20240809,190400,26127580,5100,5100,5100,5100,0
|
|
20240809,190300,26127580,5100,5100,5100,5100,0
|
|
20240809,190200,26127580,5100,5100,5100,5100,0
|
|
20240809,190100,26127580,5100,5100,5100,5100,0
|
|
20240809,190000,26127580,5100,5100,5100,5100,0
|
|
20240809,185900,26127580,5100,5100,5100,5100,0
|
|
20240809,185800,26127580,5100,5100,5100,5100,0
|
|
20240809,185700,26127580,5100,5100,5100,5100,0
|
|
20240809,185600,26127580,5100,5100,5100,5100,0
|
|
20240809,185500,26127580,5100,5100,5100,5100,0
|
|
20240809,185400,26127580,5100,5100,5100,5100,0
|
|
20240809,185300,26127580,5100,5100,5100,5100,0
|
|
20240809,185200,26127580,5100,5100,5100,5100,0
|
|
20240809,185100,26127580,5100,5100,5100,5100,855
|
|
20240809,185000,26127580,5100,5100,5100,5100,0
|
|
20240809,184900,26127580,5100,5100,5100,5100,0
|
|
20240809,184800,26127580,5100,5100,5100,5100,0
|
|
20240809,184700,26127580,5100,5100,5100,5100,0
|
|
20240809,184600,26127580,5100,5100,5100,5100,0
|
|
20240809,184500,26127580,5100,5100,5100,5100,0
|
|
20240809,184400,26127580,5100,5100,5100,5100,0
|
|
20240809,184300,26127580,5100,5100,5100,5100,0
|
|
20240809,184200,26127580,5100,5100,5100,5100,0
|
|
20240809,184100,26127580,5100,5100,5100,5100,0
|
|
20240809,184000,26127580,5100,5100,5100,5100,0
|
|
20240809,183900,26127580,5100,5100,5100,5100,0
|
|
20240809,183800,26127580,5100,5100,5100,5100,0
|
|
20240809,183700,26127580,5100,5100,5100,5100,0
|
|
20240809,183600,26127580,5100,5100,5100,5100,0
|
|
20240809,183500,26127580,5100,5100,5100,5100,0
|
|
20240809,183400,26127580,5100,5100,5100,5100,0
|
|
20240809,183300,26127580,5100,5100,5100,5100,0
|
|
20240809,183200,26127580,5100,5100,5100,5100,0
|
|
20240809,183100,26127580,5100,5100,5100,5100,0
|
|
20240809,183000,26127580,5100,5100,5100,5100,0
|
|
20240809,182900,26127580,5100,5100,5100,5100,0
|
|
20240809,182800,26127580,5100,5100,5100,5100,0
|
|
20240809,182700,26127580,5100,5100,5100,5100,0
|
|
20240809,182600,26127580,5100,5100,5100,5100,0
|
|
20240809,182500,26127580,5100,5100,5100,5100,0
|
|
20240809,182400,26127580,5100,5100,5100,5100,0
|
|
20240809,182300,26127580,5100,5100,5100,5100,0
|
|
20240809,182200,26127580,5100,5100,5100,5100,0
|
|
20240809,182100,26127580,5100,5100,5100,5100,855
|
|
20240809,182000,26127580,5100,5100,5100,5100,0
|
|
20240809,181900,26127580,5100,5100,5100,5100,0
|
|
20240809,181800,26127580,5100,5100,5100,5100,0
|
|
20240809,181700,26127580,5100,5100,5100,5100,0
|
|
20240809,181600,26127580,5100,5100,5100,5100,0
|
|
20240809,181500,26127580,5100,5100,5100,5100,0
|
|
20240809,181400,26127580,5100,5100,5100,5100,0
|
|
20240809,181300,26127580,5100,5100,5100,5100,0
|
|
20240809,181200,26127580,5100,5100,5100,5100,0
|
|
20240809,181100,26127580,5100,5100,5100,5100,0
|
|
20240809,181000,26127580,5100,5100,5100,5100,0
|
|
20240809,180900,26127580,5100,5100,5100,5100,0
|
|
20240809,180800,26127580,5100,5100,5100,5100,0
|
|
20240809,180700,26127580,5100,5100,5100,5100,0
|
|
20240809,180600,26127580,5100,5100,5100,5100,0
|
|
20240809,180500,26127580,5100,5100,5100,5100,0
|
|
20240809,180400,26127580,5100,5100,5100,5100,0
|
|
20240809,180300,26127580,5100,5100,5100,5100,0
|
|
20240809,180200,26127580,5100,5100,5100,5100,0
|
|
20240809,180100,26127580,5100,5100,5100,5100,0
|
|
20240809,180000,26127580,5100,5100,5100,5100,0
|
|
20240809,175900,26127580,5100,5100,5100,5100,0
|
|
20240809,175800,26127580,5100,5100,5100,5100,0
|
|
20240809,175700,26127580,5100,5100,5100,5100,0
|
|
20240809,175600,26127580,5100,5100,5100,5100,0
|
|
20240809,175500,26127580,5100,5100,5100,5100,0
|
|
20240809,175400,26127580,5100,5100,5100,5100,0
|
|
20240809,175300,26127580,5100,5100,5100,5100,0
|
|
20240809,175200,26127580,5100,5100,5100,5100,0
|
|
20240809,175100,26127580,5100,5100,5100,5100,855
|
|
20240809,175000,26127580,5100,5100,5100,5100,0
|
|
20240809,174900,26127580,5100,5100,5100,5100,0
|
|
20240809,174800,26127580,5100,5100,5100,5100,0
|
|
20240809,174700,26127580,5100,5100,5100,5100,0
|
|
20240809,174600,26127580,5100,5100,5100,5100,0
|
|
20240809,174500,26127580,5100,5100,5100,5100,0
|
|
20240809,174400,26127580,5100,5100,5100,5100,0
|
|
20240809,174300,26127580,5100,5100,5100,5100,0
|
|
20240809,174200,26127580,5100,5100,5100,5100,0
|
|
20240809,174100,26127580,5100,5100,5100,5100,0
|
|
20240809,174000,26127580,5100,5100,5100,5100,0
|
|
20240809,173900,26127580,5100,5100,5100,5100,0
|
|
20240809,173800,26127580,5100,5100,5100,5100,0
|
|
20240809,173700,26127580,5100,5100,5100,5100,0
|
|
20240809,173600,26127580,5100,5100,5100,5100,0
|
|
20240809,173500,26127580,5100,5100,5100,5100,0
|
|
20240809,173400,26127580,5100,5100,5100,5100,0
|
|
20240809,173300,26127580,5100,5100,5100,5100,0
|
|
20240809,173200,26127580,5100,5100,5100,5100,0
|
|
20240809,173100,26127580,5100,5100,5100,5100,0
|
|
20240809,173000,26127580,5100,5100,5100,5100,0
|
|
20240809,172900,26127580,5100,5100,5100,5100,0
|
|
20240809,172800,26127580,5100,5100,5100,5100,0
|
|
20240809,172700,26127580,5100,5100,5100,5100,0
|
|
20240809,172600,26127580,5100,5100,5100,5100,0
|
|
20240809,172500,26127580,5100,5100,5100,5100,0
|
|
20240809,172400,26127580,5100,5100,5100,5100,0
|
|
20240809,172300,26127580,5100,5100,5100,5100,0
|
|
20240809,172200,26127580,5100,5100,5100,5100,0
|
|
20240809,172100,26127580,5100,5100,5100,5100,855
|
|
20240809,172000,26127580,5100,5100,5100,5100,0
|
|
20240809,171900,26127580,5100,5100,5100,5100,0
|
|
20240809,171800,26127580,5100,5100,5100,5100,0
|
|
20240809,171700,26127580,5100,5100,5100,5100,0
|
|
20240809,171600,26127580,5100,5100,5100,5100,0
|
|
20240809,171500,26127580,5100,5100,5100,5100,0
|
|
20240809,171400,26127580,5100,5100,5100,5100,0
|
|
20240809,171300,26127580,5100,5100,5100,5100,0
|
|
20240809,171200,26127580,5100,5100,5100,5100,0
|
|
20240809,171100,26127580,5100,5100,5100,5100,0
|
|
20240809,171000,26127580,5100,5100,5100,5100,0
|
|
20240809,170900,26127580,5100,5100,5100,5100,0
|
|
20240809,170800,26127580,5100,5100,5100,5100,0
|
|
20240809,170700,26127580,5100,5100,5100,5100,0
|
|
20240809,170600,26127580,5100,5100,5100,5100,0
|
|
20240809,170500,26127580,5100,5100,5100,5100,0
|
|
20240809,170400,26127580,5100,5100,5100,5100,0
|
|
20240809,170300,26127580,5100,5100,5100,5100,0
|
|
20240809,170200,26127580,5100,5100,5100,5100,0
|
|
20240809,170100,26127580,5100,5100,5100,5100,0
|
|
20240809,170000,26127580,5100,5100,5100,5100,0
|
|
20240809,165900,26127580,5100,5100,5100,5100,0
|
|
20240809,165800,26127580,5100,5100,5100,5100,0
|
|
20240809,165700,26127580,5100,5100,5100,5100,0
|
|
20240809,165600,26127580,5100,5100,5100,5100,0
|
|
20240809,165500,26127580,5100,5100,5100,5100,0
|
|
20240809,165400,26127580,5100,5100,5100,5100,0
|
|
20240809,165300,26127580,5100,5100,5100,5100,0
|
|
20240809,165200,26127580,5100,5100,5100,5100,0
|
|
20240809,165100,26127580,5100,5100,5100,5100,855
|
|
20240809,165000,26127580,5100,5100,5100,5100,0
|
|
20240809,164900,26127580,5100,5100,5100,5100,0
|
|
20240809,164800,26127580,5100,5100,5100,5100,0
|
|
20240809,164700,26127580,5100,5100,5100,5100,0
|
|
20240809,164600,26127580,5100,5100,5100,5100,0
|
|
20240809,164500,26127580,5100,5100,5100,5100,0
|
|
20240809,164400,26127580,5100,5100,5100,5100,0
|
|
20240809,164300,26127580,5100,5100,5100,5100,0
|
|
20240809,164200,26127580,5100,5100,5100,5100,0
|
|
20240809,164100,26127580,5100,5100,5100,5100,0
|
|
20240809,164000,26127580,5100,5100,5100,5100,0
|
|
20240809,163900,26127580,5100,5100,5100,5100,0
|
|
20240809,163800,26127580,5100,5100,5100,5100,0
|
|
20240809,163700,26127580,5100,5100,5100,5100,0
|
|
20240809,163600,26127580,5100,5100,5100,5100,0
|
|
20240809,163500,26127580,5100,5100,5100,5100,0
|
|
20240809,163400,26127580,5100,5100,5100,5100,0
|
|
20240809,163300,26127580,5100,5100,5100,5100,0
|
|
20240809,163200,26127580,5100,5100,5100,5100,0
|
|
20240809,163100,26127580,5100,5100,5100,5100,0
|
|
20240809,163000,26127580,5100,5100,5100,5100,0
|
|
20240809,162900,26127580,5100,5100,5100,5100,0
|
|
20240809,162800,26127580,5100,5100,5100,5100,0
|
|
20240809,162700,26127580,5100,5100,5100,5100,0
|
|
20240809,162600,26127580,5100,5100,5100,5100,0
|
|
20240809,162500,26127580,5100,5100,5100,5100,0
|
|
20240809,162400,26127580,5100,5100,5100,5100,0
|
|
20240809,162300,26127580,5100,5100,5100,5100,0
|
|
20240809,162200,26127580,5100,5100,5100,5100,0
|
|
20240809,162100,26127580,5100,5100,5100,5100,855
|
|
20240809,162000,26127580,5100,5100,5100,5100,0
|
|
20240809,161900,26127580,5100,5100,5100,5100,0
|
|
20240809,161800,26127580,5100,5100,5100,5100,0
|
|
20240809,161700,26127580,5100,5100,5100,5100,0
|
|
20240809,161600,26127580,5100,5100,5100,5100,0
|
|
20240809,161500,26127580,5100,5100,5100,5100,0
|
|
20240809,161400,26127580,5100,5100,5100,5100,0
|
|
20240809,161300,26127580,5100,5100,5100,5100,0
|
|
20240809,161200,26127580,5100,5100,5100,5100,0
|
|
20240809,161100,26127580,5100,5100,5100,5100,0
|
|
20240809,161000,26127580,5100,5100,5100,5100,0
|
|
20240809,160900,26127580,5100,5100,5100,5100,0
|
|
20240809,160800,26127580,5100,5100,5100,5100,0
|
|
20240809,160700,26127580,5100,5100,5100,5100,0
|
|
20240809,160600,26127580,5100,5100,5100,5100,0
|
|
20240809,160500,26127580,5100,5100,5100,5100,0
|
|
20240809,160400,26127580,5100,5100,5100,5100,0
|
|
20240809,160300,26127580,5100,5100,5100,5100,0
|
|
20240809,160200,26127580,5100,5100,5100,5100,0
|
|
20240809,160100,26127580,5100,5100,5100,5100,0
|
|
20240809,160000,26127580,5100,5100,5100,5100,0
|
|
20240809,155900,26127580,5100,5100,5100,5100,0
|
|
20240809,155800,26127580,5100,5100,5100,5100,0
|
|
20240809,155700,26127580,5100,5100,5100,5100,0
|
|
20240809,155600,26127580,5100,5100,5100,5100,0
|
|
20240809,155500,26127580,5100,5100,5100,5100,0
|
|
20240809,155400,26127580,5100,5100,5100,5100,0
|
|
20240809,155300,26127580,5100,5100,5100,5100,0
|
|
20240809,155200,26127580,5100,5100,5100,5100,0
|
|
20240809,155100,26127580,5100,5100,5100,5100,855
|
|
20240809,155000,26127580,5100,5100,5100,5100,0
|
|
20240809,154900,26127580,5100,5100,5100,5100,0
|
|
20240809,154800,26127580,5100,5100,5100,5100,0
|
|
20240809,154700,26127580,5100,5100,5100,5100,0
|
|
20240809,154600,26127580,5100,5100,5100,5100,0
|
|
20240809,154500,26127580,5100,5100,5100,5100,0
|
|
20240809,154400,26127580,5100,5100,5100,5100,0
|
|
20240809,154300,26127580,5100,5100,5100,5100,0
|
|
20240809,154200,26127580,5100,5100,5100,5100,0
|
|
20240809,154100,26127580,5100,5100,5100,5100,0
|
|
20240809,154000,26127580,5100,5100,5100,5100,0
|
|
20240809,153900,26127580,5100,5100,5100,5100,0
|
|
20240809,153800,26127580,5100,5100,5100,5100,0
|
|
20240809,153700,26127580,5100,5100,5100,5100,0
|
|
20240809,153600,26127580,5100,5100,5100,5100,0
|
|
20240809,153500,26127580,5100,5100,5100,5100,0
|
|
20240809,153400,26127580,5100,5100,5100,5100,0
|
|
20240809,153300,26127580,5100,5100,5100,5100,0
|
|
20240809,153200,26127580,5100,5100,5100,5100,0
|
|
20240809,153100,26127580,5100,5100,5100,5100,0
|
|
20240809,153000,26127580,5100,5100,5100,5100,855
|
|
20240809,152900,21767080,5100,5100,5100,5100,0
|
|
20240809,152800,21767080,5100,5100,5100,5100,0
|
|
20240809,152700,21767080,5100,5100,5100,5100,0
|
|
20240809,152600,21767080,5100,5100,5100,5100,0
|
|
20240809,152500,21767080,5100,5100,5100,5100,0
|
|
20240809,152400,21767080,5100,5100,5100,5100,0
|
|
20240809,152300,21767080,5100,5100,5100,5100,0
|
|
20240809,152200,21767080,5100,5100,5100,5100,0
|
|
20240809,152100,21767080,5100,5100,5100,5100,0
|
|
20240809,152000,21767080,5100,5100,5100,5100,0
|
|
20240809,151900,21767080,5100,5100,5100,5100,0
|
|
20240809,151800,21767080,5100,5100,5100,5100,0
|
|
20240809,151700,21767080,5100,5100,5100,5100,0
|
|
20240809,151600,21767080,5100,5100,5100,5100,0
|
|
20240809,151500,21767080,5100,5100,5100,5100,0
|
|
20240809,151400,21767080,5100,5100,5100,5100,0
|
|
20240809,151300,21767080,5100,5100,5100,5100,0
|
|
20240809,151200,21767080,5100,5100,5100,5100,0
|
|
20240809,151100,21767080,5100,5100,5100,5100,0
|
|
20240809,151000,21767080,5100,5100,5100,5100,0
|
|
20240809,150900,21767080,5100,5090,5100,5090,113
|
|
20240809,150800,21191810,5120,5120,5120,5120,0
|
|
20240809,150700,21191810,5120,5120,5120,5120,0
|
|
20240809,150600,21191810,5120,5120,5120,5120,0
|
|
20240809,150500,21191810,5120,5120,5120,5120,0
|
|
20240809,150400,21191810,5120,5120,5120,5120,0
|
|
20240809,150300,21191810,5120,5120,5120,5120,0
|
|
20240809,150200,21191810,5120,5120,5120,5120,0
|
|
20240809,150100,21191810,5120,5120,5120,5120,0
|
|
20240809,150000,21191810,5120,5120,5120,5120,0
|
|
20240809,145900,21191810,5120,5120,5120,5120,0
|
|
20240809,145800,21191810,5120,5120,5120,5120,0
|
|
20240809,145700,21191810,5120,5120,5120,5120,0
|
|
20240809,145600,21191810,5120,5120,5120,5120,0
|
|
20240809,145500,21191810,5120,5120,5120,5120,0
|
|
20240809,145400,21191810,5120,5120,5120,5120,0
|
|
20240809,145300,21191810,5120,5120,5120,5120,0
|
|
20240809,145200,21191810,5120,5120,5120,5120,0
|
|
20240809,145100,21191810,5120,5120,5120,5120,0
|
|
20240809,145000,21191810,5120,5120,5120,5120,0
|
|
20240809,144900,21191810,5120,5120,5120,5120,0
|
|
20240809,144800,21191810,5120,5120,5120,5120,0
|
|
20240809,144700,21191810,5120,5120,5120,5120,0
|
|
20240809,144600,21191810,5120,5120,5120,5120,0
|
|
20240809,144500,21191810,5120,5120,5120,5120,48
|
|
20240809,144400,20946050,5130,5130,5130,5130,0
|
|
20240809,144300,20946050,5130,5130,5130,5130,6
|
|
20240809,144200,20915270,5150,5150,5150,5150,0
|
|
20240809,144100,20915270,5150,5150,5150,5150,0
|
|
20240809,144000,20915270,5150,5150,5150,5150,0
|
|
20240809,143900,20915270,5150,5150,5150,5150,0
|
|
20240809,143800,20915270,5150,5150,5150,5150,0
|
|
20240809,143700,20915270,5150,5150,5150,5150,0
|
|
20240809,143600,20915270,5150,5150,5150,5150,0
|
|
20240809,143500,20915270,5150,5150,5150,5150,0
|
|
20240809,143400,20915270,5150,5150,5150,5150,0
|
|
20240809,143300,20915270,5150,5150,5150,5150,0
|
|
20240809,143200,20915270,5150,5150,5150,5150,0
|
|
20240809,143100,20915270,5150,5150,5150,5150,0
|
|
20240809,143000,20915270,5150,5150,5150,5150,0
|
|
20240809,142900,20915270,5150,5150,5150,5150,0
|
|
20240809,142800,20915270,5150,5150,5150,5150,0
|
|
20240809,142700,20915270,5150,5150,5150,5150,0
|
|
20240809,142600,20915270,5150,5150,5150,5150,0
|
|
20240809,142500,20915270,5150,5150,5150,5150,0
|
|
20240809,142400,20915270,5150,5150,5150,5150,0
|
|
20240809,142300,20915270,5150,5150,5150,5150,0
|
|
20240809,142200,20915270,5150,5150,5150,5150,0
|
|
20240809,142100,20915270,5150,5150,5150,5150,0
|
|
20240809,142000,20915270,5150,5150,5150,5150,0
|
|
20240809,141900,20915270,5150,5150,5150,5150,0
|
|
20240809,141800,20915270,5150,5150,5150,5150,0
|
|
20240809,141700,20915270,5150,5150,5150,5150,0
|
|
20240809,141600,20915270,5150,5150,5150,5150,0
|
|
20240809,141500,20915270,5150,5150,5150,5150,0
|
|
20240809,141400,20915270,5150,5140,5150,5140,5
|
|
20240809,141300,20889560,5120,5120,5120,5120,10
|
|
20240809,141200,20838360,5160,5160,5160,5160,0
|
|
20240809,141100,20838360,5160,5160,5160,5160,0
|
|
20240809,141000,20838360,5160,5160,5160,5160,0
|
|
20240809,140900,20838360,5160,5160,5160,5160,0
|
|
20240809,140800,20838360,5160,5160,5160,5160,0
|
|
20240809,140700,20838360,5160,5160,5160,5160,0
|
|
20240809,140600,20838360,5160,5160,5160,5160,0
|
|
20240809,140500,20838360,5160,5160,5160,5160,0
|
|
20240809,140400,20838360,5160,5160,5160,5160,0
|
|
20240809,140300,20838360,5160,5160,5160,5160,0
|
|
20240809,140200,20838360,5160,5160,5160,5160,0
|
|
20240809,140100,20838360,5160,5160,5160,5160,0
|
|
20240809,140000,20838360,5160,5160,5160,5160,0
|
|
20240809,135900,20838360,5160,5160,5160,5160,0
|
|
20240809,135800,20838360,5160,5160,5160,5160,0
|
|
20240809,135700,20838360,5160,5160,5160,5160,0
|
|
20240809,135600,20838360,5160,5160,5160,5160,0
|
|
20240809,135500,20838360,5160,5160,5160,5160,0
|
|
20240809,135400,20838360,5160,5160,5160,5160,0
|
|
20240809,135300,20838360,5160,5160,5160,5160,0
|
|
20240809,135200,20838360,5160,5160,5160,5160,0
|
|
20240809,135100,20838360,5160,5160,5160,5160,0
|
|
20240809,135000,20838360,5160,5160,5160,5160,0
|
|
20240809,134900,20838360,5160,5160,5160,5160,0
|
|
20240809,134800,20838360,5160,5160,5160,5160,0
|
|
20240809,134700,20838360,5160,5160,5160,5160,0
|
|
20240809,134600,20838360,5160,5160,5160,5160,0
|
|
20240809,134500,20838360,5160,5160,5160,5160,0
|
|
20240809,134400,20838360,5160,5160,5160,5160,0
|
|
20240809,134300,20838360,5160,5160,5160,5160,0
|
|
20240809,134200,20838360,5160,5160,5160,5160,0
|
|
20240809,134100,20838360,5160,5160,5160,5160,0
|
|
20240809,134000,20838360,5160,5160,5160,5160,0
|
|
20240809,133900,20838360,5160,5160,5160,5160,0
|
|
20240809,133800,20838360,5160,5160,5160,5160,0
|
|
20240809,133700,20838360,5160,5160,5160,5160,0
|
|
20240809,133600,20838360,5160,5160,5160,5160,0
|
|
20240809,133500,20838360,5160,5160,5160,5160,0
|
|
20240809,133400,20838360,5160,5160,5160,5160,0
|
|
20240809,133300,20838360,5160,5160,5160,5160,0
|
|
20240809,133200,20838360,5160,5160,5160,5160,0
|
|
20240809,133100,20838360,5160,5160,5160,5160,0
|
|
20240809,133000,20838360,5160,5160,5160,5160,0
|
|
20240809,132900,20838360,5160,5160,5160,5160,0
|
|
20240809,132800,20838360,5160,5160,5160,5160,0
|
|
20240809,132700,20838360,5160,5160,5160,5160,0
|
|
20240809,132600,20838360,5160,5160,5160,5160,0
|
|
20240809,132500,20838360,5160,5160,5160,5160,0
|
|
20240809,132400,20838360,5160,5160,5160,5160,0
|
|
20240809,132300,20838360,5160,5160,5160,5160,0
|
|
20240809,132200,20838360,5160,5160,5160,5160,0
|
|
20240809,132100,20838360,5160,5160,5160,5160,0
|
|
20240809,132000,20838360,5160,5160,5160,5160,0
|
|
20240809,131900,20838360,5160,5160,5160,5160,0
|
|
20240809,131800,20838360,5160,5160,5160,5160,0
|
|
20240809,131700,20838360,5160,5160,5160,5160,0
|
|
20240809,131600,20838360,5160,5160,5160,5160,0
|
|
20240809,131500,20838360,5160,5160,5160,5160,0
|
|
20240809,131400,20838360,5160,5160,5160,5160,0
|
|
20240809,131300,20838360,5160,5160,5160,5160,0
|
|
20240809,131200,20838360,5160,5160,5160,5160,0
|
|
20240809,131100,20838360,5160,5160,5160,5160,0
|
|
20240809,131000,20838360,5160,5160,5160,5160,0
|
|
20240809,130900,20838360,5160,5160,5160,5160,0
|
|
20240809,130800,20838360,5160,5160,5160,5160,0
|
|
20240809,130700,20838360,5160,5160,5160,5160,0
|
|
20240809,130600,20838360,5160,5160,5160,5160,0
|
|
20240809,130500,20838360,5160,5160,5160,5160,0
|
|
20240809,130400,20838360,5160,5160,5160,5160,0
|
|
20240809,130300,20838360,5160,5160,5160,5160,0
|
|
20240809,130200,20838360,5160,5160,5160,5160,0
|
|
20240809,130100,20838360,5160,5160,5160,5160,0
|
|
20240809,130000,20838360,5160,5160,5160,5160,0
|
|
20240809,125900,20838360,5160,5160,5160,5160,0
|
|
20240809,125800,20838360,5160,5160,5160,5160,0
|
|
20240809,125700,20838360,5160,5160,5160,5160,0
|
|
20240809,125600,20838360,5160,5160,5160,5160,0
|
|
20240809,125500,20838360,5160,5160,5160,5160,0
|
|
20240809,125400,20838360,5160,5160,5160,5160,0
|
|
20240809,125300,20838360,5160,5160,5160,5160,0
|
|
20240809,125200,20838360,5160,5160,5160,5160,0
|
|
20240809,125100,20838360,5160,5160,5160,5160,0
|
|
20240809,125000,20838360,5160,5160,5160,5160,0
|
|
20240809,124900,20838360,5160,5150,5160,5150,38
|
|
20240809,124800,20642380,5170,5170,5170,5170,0
|
|
20240809,124700,20642380,5170,5170,5170,5170,0
|
|
20240809,124600,20642380,5170,5170,5170,5170,0
|
|
20240809,124500,20642380,5170,5170,5170,5170,0
|
|
20240809,124400,20642380,5170,5170,5170,5170,0
|
|
20240809,124300,20642380,5170,5170,5170,5170,0
|
|
20240809,124200,20642380,5170,5170,5170,5170,0
|
|
20240809,124100,20642380,5170,5170,5170,5170,0
|
|
20240809,124000,20642380,5170,5170,5170,5170,0
|
|
20240809,123900,20642380,5170,5170,5170,5170,0
|
|
20240809,123800,20642380,5170,5170,5170,5170,0
|
|
20240809,123700,20642380,5170,5170,5170,5170,0
|
|
20240809,123600,20642380,5170,5170,5170,5170,0
|
|
20240809,123500,20642380,5170,5170,5170,5170,0
|
|
20240809,123400,20642380,5170,5170,5170,5170,0
|
|
20240809,123300,20642380,5170,5170,5170,5170,0
|
|
20240809,123200,20642380,5170,5170,5170,5170,0
|
|
20240809,123100,20642380,5170,5170,5170,5170,0
|
|
20240809,123000,20642380,5170,5170,5170,5170,0
|
|
20240809,122900,20642380,5170,5170,5170,5170,0
|
|
20240809,122800,20642380,5170,5170,5170,5170,0
|
|
20240809,122700,20642380,5170,5170,5170,5170,0
|
|
20240809,122600,20642380,5170,5170,5170,5170,0
|
|
20240809,122500,20642380,5170,5170,5170,5170,0
|
|
20240809,122400,20642380,5170,5170,5170,5170,0
|
|
20240809,122300,20642380,5170,5170,5170,5170,0
|
|
20240809,122200,20642380,5170,5170,5170,5170,0
|
|
20240809,122100,20642380,5170,5170,5170,5170,0
|
|
20240809,122000,20642380,5170,5170,5170,5170,0
|
|
20240809,121900,20642380,5170,5170,5170,5170,0
|
|
20240809,121800,20642380,5170,5170,5170,5170,0
|
|
20240809,121700,20642380,5170,5170,5170,5170,0
|
|
20240809,121600,20642380,5170,5170,5170,5170,0
|
|
20240809,121500,20642380,5170,5170,5170,5170,0
|
|
20240809,121400,20642380,5170,5170,5170,5170,0
|
|
20240809,121300,20642380,5170,5170,5170,5170,0
|
|
20240809,121200,20642380,5170,5170,5170,5170,0
|
|
20240809,121100,20642380,5170,5170,5170,5170,0
|
|
20240809,121000,20642380,5170,5170,5170,5170,0
|
|
20240809,120900,20642380,5170,5170,5170,5170,0
|
|
20240809,120800,20642380,5170,5170,5170,5170,0
|
|
20240809,120700,20642380,5170,5170,5170,5170,0
|
|
20240809,120600,20642380,5170,5170,5170,5170,0
|
|
20240809,120500,20642380,5170,5170,5170,5170,0
|
|
20240809,120400,20642380,5170,5170,5170,5170,0
|
|
20240809,120300,20642380,5170,5170,5170,5170,0
|
|
20240809,120200,20642380,5170,5170,5170,5170,0
|
|
20240809,120100,20642380,5170,5170,5170,5170,0
|
|
20240809,120000,20642380,5170,5170,5170,5170,0
|
|
20240809,115900,20642380,5170,5170,5170,5170,0
|
|
20240809,115800,20642380,5170,5170,5170,5170,0
|
|
20240809,115700,20642380,5170,5170,5170,5170,0
|
|
20240809,115600,20642380,5170,5170,5170,5170,0
|
|
20240809,115500,20642380,5170,5170,5170,5170,0
|
|
20240809,115400,20642380,5170,5100,5170,5100,61
|
|
20240809,115300,20331210,5060,5060,5060,5060,0
|
|
20240809,115200,20331210,5060,5060,5060,5060,0
|
|
20240809,115100,20331210,5060,5060,5060,5060,0
|
|
20240809,115000,20331210,5060,5060,5060,5060,0
|
|
20240809,114900,20331210,5060,5060,5060,5060,15
|
|
20240809,114800,20255310,5040,5040,5040,5040,0
|
|
20240809,114700,20255310,5040,5040,5040,5040,0
|
|
20240809,114600,20255310,5040,5040,5040,5040,0
|
|
20240809,114500,20255310,5040,5040,5040,5040,0
|
|
20240809,114400,20255310,5040,5040,5040,5040,0
|
|
20240809,114300,20255310,5040,5040,5040,5040,12
|
|
20240809,114200,20194830,5040,5040,5040,5040,2
|
|
20240809,114100,20184750,5000,5000,5000,5000,0
|
|
20240809,114000,20184750,5000,5000,5000,5000,0
|
|
20240809,113900,20184750,5000,5000,5000,5000,0
|
|
20240809,113800,20184750,5000,5000,5000,5000,0
|
|
20240809,113700,20184750,5000,5070,5070,5000,2408
|
|
20240809,113600,8102090,5110,5110,5110,5110,0
|
|
20240809,113500,8102090,5110,5110,5110,5110,0
|
|
20240809,113400,8102090,5110,5110,5110,5110,0
|
|
20240809,113300,8102090,5110,5110,5110,5110,0
|
|
20240809,113200,8102090,5110,5110,5110,5110,0
|
|
20240809,113100,8102090,5110,5110,5110,5110,0
|
|
20240809,113000,8102090,5110,5110,5110,5110,0
|
|
20240809,112900,8102090,5110,5110,5110,5110,0
|
|
20240809,112800,8102090,5110,5130,5130,5110,1264
|
|
20240809,112700,1638440,5130,5130,5130,5130,0
|
|
20240809,112600,1638440,5130,5130,5130,5130,0
|
|
20240809,112500,1638440,5130,5130,5130,5130,0
|
|
20240809,112400,1638440,5130,5130,5130,5130,0
|
|
20240809,112300,1638440,5130,5140,5140,5130,200
|
|
20240809,112200,612360,5190,5190,5190,5190,0
|
|
20240809,112100,612360,5190,5190,5190,5190,0
|
|
20240809,112000,612360,5190,5190,5190,5190,0
|
|
20240809,111900,612360,5190,5190,5190,5190,0
|
|
20240809,111800,612360,5190,5190,5190,5190,0
|
|
20240809,111700,612360,5190,5190,5190,5190,0
|
|
20240809,111600,612360,5190,5190,5190,5190,0
|
|
20240809,111500,612360,5190,5190,5190,5190,0
|
|
20240809,111400,612360,5190,5190,5190,5190,0
|
|
20240809,111300,612360,5190,5190,5190,5190,0
|
|
20240809,111200,612360,5190,5190,5190,5190,0
|
|
20240809,111100,612360,5190,5190,5190,5190,0
|
|
20240809,111000,612360,5190,5190,5190,5190,0
|
|
20240809,110900,612360,5190,5190,5190,5190,0
|
|
20240809,110800,612360,5190,5190,5190,5190,0
|
|
20240809,110700,612360,5190,5190,5190,5190,0
|
|
20240809,110600,612360,5190,5190,5190,5190,0
|
|
20240809,110500,612360,5190,5190,5190,5190,0
|
|
20240809,110400,612360,5190,5190,5190,5190,0
|
|
20240809,110300,612360,5190,5190,5190,5190,0
|
|
20240809,110200,612360,5190,5190,5190,5190,0
|
|
20240809,110100,612360,5190,5190,5190,5190,0
|
|
20240809,110000,612360,5190,5190,5190,5190,0
|
|
20240809,105900,612360,5190,5190,5190,5190,0
|
|
20240809,105800,612360,5190,5190,5190,5190,0
|
|
20240809,105700,612360,5190,5190,5190,5190,0
|
|
20240809,105600,612360,5190,5190,5190,5190,0
|
|
20240809,105500,612360,5190,5190,5190,5190,0
|
|
20240809,105400,612360,5190,5190,5190,5190,0
|
|
20240809,105300,612360,5190,5190,5190,5190,0
|
|
20240809,105200,612360,5190,5190,5190,5190,0
|
|
20240809,105100,612360,5190,5190,5190,5190,0
|
|
20240809,105000,612360,5190,5190,5190,5190,0
|
|
20240809,104900,612360,5190,5190,5190,5190,0
|
|
20240809,104800,612360,5190,5190,5190,5190,0
|
|
20240809,104700,612360,5190,5190,5190,5190,0
|
|
20240809,104600,612360,5190,5190,5190,5190,0
|
|
20240809,104500,612360,5190,5190,5190,5190,0
|
|
20240809,104400,612360,5190,5190,5190,5190,0
|
|
20240809,104300,612360,5190,5190,5190,5190,0
|
|
20240809,104200,612360,5190,5190,5190,5190,0
|
|
20240809,104100,612360,5190,5190,5190,5190,0
|
|
20240809,104000,612360,5190,5190,5190,5190,0
|
|
20240809,103900,612360,5190,5190,5190,5190,0
|
|
20240809,103800,612360,5190,5190,5190,5190,0
|
|
20240809,103700,612360,5190,5190,5190,5190,0
|
|
20240809,103600,612360,5190,5190,5190,5190,0
|
|
20240809,103500,612360,5190,5190,5190,5190,0
|
|
20240809,103400,612360,5190,5190,5190,5190,0
|
|
20240809,103300,612360,5190,5190,5190,5190,0
|
|
20240809,103200,612360,5190,5190,5190,5190,0
|
|
20240809,103100,612360,5190,5190,5190,5190,0
|
|
20240809,103000,612360,5190,5190,5190,5190,0
|
|
20240809,102900,612360,5190,5190,5190,5190,0
|
|
20240809,102800,612360,5190,5190,5190,5190,0
|
|
20240809,102700,612360,5190,5190,5190,5190,0
|
|
20240809,102600,612360,5190,5190,5190,5190,0
|
|
20240809,102500,612360,5190,5190,5190,5190,0
|
|
20240809,102400,612360,5190,5190,5190,5190,2
|
|
20240809,102300,601980,5130,5130,5130,5130,0
|
|
20240809,102200,601980,5130,5130,5130,5130,0
|
|
20240809,102100,601980,5130,5130,5130,5130,0
|
|
20240809,102000,601980,5130,5130,5130,5130,0
|
|
20240809,101900,601980,5130,5130,5130,5130,0
|
|
20240809,101800,601980,5130,5130,5130,5130,0
|
|
20240809,101700,601980,5130,5130,5130,5130,0
|
|
20240809,101600,601980,5130,5130,5130,5130,0
|
|
20240809,101500,601980,5130,5130,5130,5130,0
|
|
20240809,101400,601980,5130,5130,5130,5130,0
|
|
20240809,101300,601980,5130,5130,5130,5130,0
|
|
20240809,101200,601980,5130,5130,5130,5130,0
|
|
20240809,101100,601980,5130,5130,5130,5130,0
|
|
20240809,101000,601980,5130,5130,5130,5130,0
|
|
20240809,100900,601980,5130,5130,5130,5130,0
|
|
20240809,100800,601980,5130,5130,5130,5130,0
|
|
20240809,100700,601980,5130,5130,5130,5130,4
|
|
20240809,100600,581460,5130,5130,5130,5130,0
|
|
20240809,100500,581460,5130,5130,5130,5130,0
|
|
20240809,100400,581460,5130,5130,5130,5130,0
|
|
20240809,100300,581460,5130,5130,5130,5130,0
|
|
20240809,100200,581460,5130,5130,5130,5130,2
|
|
20240809,100100,571200,5190,5190,5190,5190,1
|
|
20240809,100000,566010,5190,5190,5190,5190,0
|
|
20240809,095900,566010,5190,5190,5190,5190,0
|
|
20240809,095800,566010,5190,5190,5190,5190,0
|
|
20240809,095700,566010,5190,5190,5190,5190,0
|
|
20240809,095600,566010,5190,5190,5190,5190,0
|
|
20240809,095500,566010,5190,5190,5190,5190,0
|
|
20240809,095400,566010,5190,5190,5190,5190,0
|
|
20240809,095300,566010,5190,5190,5190,5190,0
|
|
20240809,095200,566010,5190,5190,5190,5190,0
|
|
20240809,095100,566010,5190,5190,5190,5190,0
|
|
20240809,095000,566010,5190,5190,5190,5190,0
|
|
20240809,094900,566010,5190,5190,5190,5190,0
|
|
20240809,094800,566010,5190,5190,5190,5190,0
|
|
20240809,094700,566010,5190,5190,5190,5190,0
|
|
20240809,094600,566010,5190,5190,5190,5190,0
|
|
20240809,094500,566010,5190,5190,5190,5190,0
|
|
20240809,094400,566010,5190,5190,5190,5190,0
|
|
20240809,094300,566010,5190,5190,5190,5190,0
|
|
20240809,094200,566010,5190,5190,5190,5190,0
|
|
20240809,094100,566010,5190,5190,5190,5190,13
|
|
20240809,094000,498540,5190,5190,5190,5190,0
|
|
20240809,093900,498540,5190,5190,5190,5190,0
|
|
20240809,093800,498540,5190,5190,5190,5190,9
|
|
20240809,093700,451830,5190,5190,5190,5190,12
|
|
20240809,093600,389550,5190,5190,5190,5190,25
|
|
20240809,093500,259800,5190,5190,5190,5190,41
|
|
20240809,093400,47010,5200,5200,5200,5200,0
|
|
20240809,093300,47010,5200,5200,5200,5200,0
|
|
20240809,093200,47010,5200,5200,5200,5200,0
|
|
20240809,093100,47010,5200,5200,5200,5200,0
|
|
20240809,093000,47010,5200,5200,5200,5200,0
|
|
20240809,092900,47010,5200,5200,5200,5200,0
|
|
20240809,092800,47010,5200,5200,5200,5200,0
|
|
20240809,092700,47010,5200,5200,5200,5200,0
|
|
20240809,092600,47010,5200,5200,5200,5200,0
|
|
20240809,092500,47010,5200,5200,5200,5200,0
|
|
20240809,092400,47010,5200,5200,5200,5200,0
|
|
20240809,092300,47010,5200,5200,5200,5200,0
|
|
20240809,092200,47010,5200,5200,5200,5200,0
|
|
20240809,092100,47010,5200,5200,5200,5200,0
|
|
20240809,092000,47010,5200,5200,5200,5200,0
|
|
20240809,091900,47010,5200,5200,5200,5200,0
|
|
20240809,091800,47010,5200,5200,5200,5200,0
|
|
20240809,091700,47010,5200,5200,5200,5200,0
|
|
20240809,091600,47010,5200,5200,5200,5200,0
|
|
20240809,091500,47010,5200,5200,5200,5200,0
|
|
20240809,091400,47010,5200,5200,5200,5200,0
|
|
20240809,091300,47010,5200,5200,5200,5200,0
|
|
20240809,091200,47010,5200,5200,5200,5200,0
|
|
20240809,091100,47010,5200,5200,5200,5200,0
|
|
20240809,091000,47010,5200,5200,5200,5200,0
|
|
20240809,090900,47010,5200,5210,5210,5200,3
|
|
20240809,090800,31400,5200,5200,5250,5200,6
|
|
20240809,090700,0,5100,5100,5100,5100,0
|
|
20240809,090600,0,5100,5100,5100,5100,0
|
|
20240809,090500,0,5100,5100,5100,5100,0
|
|
20240809,090400,0,5100,5100,5100,5100,0
|
|
20240809,090300,0,5100,5100,5100,5100,0
|
|
20240809,090200,0,5100,5100,5100,5100,0
|
|
20240809,090100,0,5100,5100,5100,5100,0
|
|
20240809,090000,0,5100,5100,5100,5100,0
|