654 lines
29 KiB
CSV
654 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,195100,5679865,3665,3665,3665,3665,30
|
|
20240812,195000,5679865,3665,3665,3665,3665,0
|
|
20240812,194900,5679865,3665,3665,3665,3665,0
|
|
20240812,194800,5679865,3665,3665,3665,3665,0
|
|
20240812,194700,5679865,3665,3665,3665,3665,0
|
|
20240812,194600,5679865,3665,3665,3665,3665,0
|
|
20240812,194500,5679865,3665,3665,3665,3665,0
|
|
20240812,194400,5679865,3665,3665,3665,3665,0
|
|
20240812,194300,5679865,3665,3665,3665,3665,0
|
|
20240812,194200,5679865,3665,3665,3665,3665,0
|
|
20240812,194100,5679865,3665,3665,3665,3665,0
|
|
20240812,194000,5679865,3665,3665,3665,3665,0
|
|
20240812,193900,5679865,3665,3665,3665,3665,0
|
|
20240812,193800,5679865,3665,3665,3665,3665,0
|
|
20240812,193700,5679865,3665,3665,3665,3665,0
|
|
20240812,193600,5679865,3665,3665,3665,3665,0
|
|
20240812,193500,5679865,3665,3665,3665,3665,0
|
|
20240812,193400,5679865,3665,3665,3665,3665,0
|
|
20240812,193300,5679865,3665,3665,3665,3665,0
|
|
20240812,193200,5679865,3665,3665,3665,3665,0
|
|
20240812,193100,5679865,3665,3665,3665,3665,0
|
|
20240812,193000,5679865,3665,3665,3665,3665,0
|
|
20240812,192900,5679865,3665,3665,3665,3665,0
|
|
20240812,192800,5679865,3665,3665,3665,3665,0
|
|
20240812,192700,5679865,3665,3665,3665,3665,0
|
|
20240812,192600,5679865,3665,3665,3665,3665,0
|
|
20240812,192500,5679865,3665,3665,3665,3665,0
|
|
20240812,192400,5679865,3665,3665,3665,3665,0
|
|
20240812,192300,5679865,3665,3665,3665,3665,0
|
|
20240812,192200,5679865,3665,3665,3665,3665,0
|
|
20240812,192100,5679865,3665,3665,3665,3665,30
|
|
20240812,192000,5679865,3665,3665,3665,3665,0
|
|
20240812,191900,5679865,3665,3665,3665,3665,0
|
|
20240812,191800,5679865,3665,3665,3665,3665,0
|
|
20240812,191700,5679865,3665,3665,3665,3665,0
|
|
20240812,191600,5679865,3665,3665,3665,3665,0
|
|
20240812,191500,5679865,3665,3665,3665,3665,0
|
|
20240812,191400,5679865,3665,3665,3665,3665,0
|
|
20240812,191300,5679865,3665,3665,3665,3665,0
|
|
20240812,191200,5679865,3665,3665,3665,3665,0
|
|
20240812,191100,5679865,3665,3665,3665,3665,0
|
|
20240812,191000,5679865,3665,3665,3665,3665,0
|
|
20240812,190900,5679865,3665,3665,3665,3665,0
|
|
20240812,190800,5679865,3665,3665,3665,3665,0
|
|
20240812,190700,5679865,3665,3665,3665,3665,0
|
|
20240812,190600,5679865,3665,3665,3665,3665,0
|
|
20240812,190500,5679865,3665,3665,3665,3665,0
|
|
20240812,190400,5679865,3665,3665,3665,3665,0
|
|
20240812,190300,5679865,3665,3665,3665,3665,0
|
|
20240812,190200,5679865,3665,3665,3665,3665,0
|
|
20240812,190100,5679865,3665,3665,3665,3665,0
|
|
20240812,190000,5679865,3665,3665,3665,3665,0
|
|
20240812,185900,5679865,3665,3665,3665,3665,0
|
|
20240812,185800,5679865,3665,3665,3665,3665,0
|
|
20240812,185700,5679865,3665,3665,3665,3665,0
|
|
20240812,185600,5679865,3665,3665,3665,3665,0
|
|
20240812,185500,5679865,3665,3665,3665,3665,0
|
|
20240812,185400,5679865,3665,3665,3665,3665,0
|
|
20240812,185300,5679865,3665,3665,3665,3665,0
|
|
20240812,185200,5679865,3665,3665,3665,3665,0
|
|
20240812,185100,5679865,3665,3665,3665,3665,30
|
|
20240812,185000,5679865,3665,3665,3665,3665,0
|
|
20240812,184900,5679865,3665,3665,3665,3665,0
|
|
20240812,184800,5679865,3665,3665,3665,3665,0
|
|
20240812,184700,5679865,3665,3665,3665,3665,0
|
|
20240812,184600,5679865,3665,3665,3665,3665,0
|
|
20240812,184500,5679865,3665,3665,3665,3665,0
|
|
20240812,184400,5679865,3665,3665,3665,3665,0
|
|
20240812,184300,5679865,3665,3665,3665,3665,0
|
|
20240812,184200,5679865,3665,3665,3665,3665,0
|
|
20240812,184100,5679865,3665,3665,3665,3665,0
|
|
20240812,184000,5679865,3665,3665,3665,3665,0
|
|
20240812,183900,5679865,3665,3665,3665,3665,0
|
|
20240812,183800,5679865,3665,3665,3665,3665,0
|
|
20240812,183700,5679865,3665,3665,3665,3665,0
|
|
20240812,183600,5679865,3665,3665,3665,3665,0
|
|
20240812,183500,5679865,3665,3665,3665,3665,0
|
|
20240812,183400,5679865,3665,3665,3665,3665,0
|
|
20240812,183300,5679865,3665,3665,3665,3665,0
|
|
20240812,183200,5679865,3665,3665,3665,3665,0
|
|
20240812,183100,5679865,3665,3665,3665,3665,0
|
|
20240812,183000,5679865,3665,3665,3665,3665,0
|
|
20240812,182900,5679865,3665,3665,3665,3665,0
|
|
20240812,182800,5679865,3665,3665,3665,3665,0
|
|
20240812,182700,5679865,3665,3665,3665,3665,0
|
|
20240812,182600,5679865,3665,3665,3665,3665,0
|
|
20240812,182500,5679865,3665,3665,3665,3665,0
|
|
20240812,182400,5679865,3665,3665,3665,3665,0
|
|
20240812,182300,5679865,3665,3665,3665,3665,0
|
|
20240812,182200,5679865,3665,3665,3665,3665,0
|
|
20240812,182100,5679865,3665,3665,3665,3665,30
|
|
20240812,182000,5679865,3665,3665,3665,3665,0
|
|
20240812,181900,5679865,3665,3665,3665,3665,0
|
|
20240812,181800,5679865,3665,3665,3665,3665,0
|
|
20240812,181700,5679865,3665,3665,3665,3665,0
|
|
20240812,181600,5679865,3665,3665,3665,3665,0
|
|
20240812,181500,5679865,3665,3665,3665,3665,0
|
|
20240812,181400,5679865,3665,3665,3665,3665,0
|
|
20240812,181300,5679865,3665,3665,3665,3665,0
|
|
20240812,181200,5679865,3665,3665,3665,3665,0
|
|
20240812,181100,5679865,3665,3665,3665,3665,0
|
|
20240812,181000,5679865,3665,3665,3665,3665,0
|
|
20240812,180900,5679865,3665,3665,3665,3665,0
|
|
20240812,180800,5679865,3665,3665,3665,3665,0
|
|
20240812,180700,5679865,3665,3665,3665,3665,0
|
|
20240812,180600,5679865,3665,3665,3665,3665,0
|
|
20240812,180500,5679865,3665,3665,3665,3665,0
|
|
20240812,180400,5679865,3665,3665,3665,3665,0
|
|
20240812,180300,5679865,3665,3665,3665,3665,0
|
|
20240812,180200,5679865,3665,3665,3665,3665,0
|
|
20240812,180100,5679865,3665,3665,3665,3665,0
|
|
20240812,180000,5679865,3665,3665,3665,3665,0
|
|
20240812,175900,5679865,3665,3665,3665,3665,0
|
|
20240812,175800,5679865,3665,3665,3665,3665,0
|
|
20240812,175700,5679865,3665,3665,3665,3665,0
|
|
20240812,175600,5679865,3665,3665,3665,3665,0
|
|
20240812,175500,5679865,3665,3665,3665,3665,0
|
|
20240812,175400,5679865,3665,3665,3665,3665,0
|
|
20240812,175300,5679865,3665,3665,3665,3665,0
|
|
20240812,175200,5679865,3665,3665,3665,3665,0
|
|
20240812,175100,5679865,3665,3665,3665,3665,30
|
|
20240812,175000,5679865,3665,3665,3665,3665,0
|
|
20240812,174900,5679865,3665,3665,3665,3665,0
|
|
20240812,174800,5679865,3665,3665,3665,3665,0
|
|
20240812,174700,5679865,3665,3665,3665,3665,0
|
|
20240812,174600,5679865,3665,3665,3665,3665,0
|
|
20240812,174500,5679865,3665,3665,3665,3665,0
|
|
20240812,174400,5679865,3665,3665,3665,3665,0
|
|
20240812,174300,5679865,3665,3665,3665,3665,0
|
|
20240812,174200,5679865,3665,3665,3665,3665,0
|
|
20240812,174100,5679865,3665,3665,3665,3665,0
|
|
20240812,174000,5679865,3665,3665,3665,3665,0
|
|
20240812,173900,5679865,3665,3665,3665,3665,0
|
|
20240812,173800,5679865,3665,3665,3665,3665,0
|
|
20240812,173700,5679865,3665,3665,3665,3665,0
|
|
20240812,173600,5679865,3665,3665,3665,3665,0
|
|
20240812,173500,5679865,3665,3665,3665,3665,0
|
|
20240812,173400,5679865,3665,3665,3665,3665,0
|
|
20240812,173300,5679865,3665,3665,3665,3665,0
|
|
20240812,173200,5679865,3665,3665,3665,3665,0
|
|
20240812,173100,5679865,3665,3665,3665,3665,0
|
|
20240812,173000,5679865,3665,3665,3665,3665,0
|
|
20240812,172900,5679865,3665,3665,3665,3665,0
|
|
20240812,172800,5679865,3665,3665,3665,3665,0
|
|
20240812,172700,5679865,3665,3665,3665,3665,0
|
|
20240812,172600,5679865,3665,3665,3665,3665,0
|
|
20240812,172500,5679865,3665,3665,3665,3665,0
|
|
20240812,172400,5679865,3665,3665,3665,3665,0
|
|
20240812,172300,5679865,3665,3665,3665,3665,0
|
|
20240812,172200,5679865,3665,3665,3665,3665,0
|
|
20240812,172100,5679865,3665,3665,3665,3665,30
|
|
20240812,172000,5679865,3665,3665,3665,3665,0
|
|
20240812,171900,5679865,3665,3665,3665,3665,0
|
|
20240812,171800,5679865,3665,3665,3665,3665,0
|
|
20240812,171700,5679865,3665,3665,3665,3665,0
|
|
20240812,171600,5679865,3665,3665,3665,3665,0
|
|
20240812,171500,5679865,3665,3665,3665,3665,0
|
|
20240812,171400,5679865,3665,3665,3665,3665,0
|
|
20240812,171300,5679865,3665,3665,3665,3665,0
|
|
20240812,171200,5679865,3665,3665,3665,3665,0
|
|
20240812,171100,5679865,3665,3665,3665,3665,0
|
|
20240812,171000,5679865,3665,3665,3665,3665,0
|
|
20240812,170900,5679865,3665,3665,3665,3665,0
|
|
20240812,170800,5679865,3665,3665,3665,3665,0
|
|
20240812,170700,5679865,3665,3665,3665,3665,0
|
|
20240812,170600,5679865,3665,3665,3665,3665,0
|
|
20240812,170500,5679865,3665,3665,3665,3665,0
|
|
20240812,170400,5679865,3665,3665,3665,3665,0
|
|
20240812,170300,5679865,3665,3665,3665,3665,0
|
|
20240812,170200,5679865,3665,3665,3665,3665,0
|
|
20240812,170100,5679865,3665,3665,3665,3665,0
|
|
20240812,170000,5679865,3665,3665,3665,3665,0
|
|
20240812,165900,5679865,3665,3665,3665,3665,0
|
|
20240812,165800,5679865,3665,3665,3665,3665,0
|
|
20240812,165700,5679865,3665,3665,3665,3665,0
|
|
20240812,165600,5679865,3665,3665,3665,3665,0
|
|
20240812,165500,5679865,3665,3665,3665,3665,0
|
|
20240812,165400,5679865,3665,3665,3665,3665,0
|
|
20240812,165300,5679865,3665,3665,3665,3665,0
|
|
20240812,165200,5679865,3665,3665,3665,3665,0
|
|
20240812,165100,5679865,3665,3665,3665,3665,30
|
|
20240812,165000,5679865,3665,3665,3665,3665,0
|
|
20240812,164900,5679865,3665,3665,3665,3665,0
|
|
20240812,164800,5679865,3665,3665,3665,3665,0
|
|
20240812,164700,5679865,3665,3665,3665,3665,0
|
|
20240812,164600,5679865,3665,3665,3665,3665,0
|
|
20240812,164500,5679865,3665,3665,3665,3665,0
|
|
20240812,164400,5679865,3665,3665,3665,3665,0
|
|
20240812,164300,5679865,3665,3665,3665,3665,0
|
|
20240812,164200,5679865,3665,3665,3665,3665,0
|
|
20240812,164100,5679865,3665,3665,3665,3665,0
|
|
20240812,164000,5679865,3665,3665,3665,3665,0
|
|
20240812,163900,5679865,3665,3665,3665,3665,0
|
|
20240812,163800,5679865,3665,3665,3665,3665,0
|
|
20240812,163700,5679865,3665,3665,3665,3665,0
|
|
20240812,163600,5679865,3665,3665,3665,3665,0
|
|
20240812,163500,5679865,3665,3665,3665,3665,0
|
|
20240812,163400,5679865,3665,3665,3665,3665,0
|
|
20240812,163300,5679865,3665,3665,3665,3665,0
|
|
20240812,163200,5679865,3665,3665,3665,3665,0
|
|
20240812,163100,5679865,3665,3665,3665,3665,0
|
|
20240812,163000,5679865,3665,3665,3665,3665,0
|
|
20240812,162900,5679865,3665,3665,3665,3665,0
|
|
20240812,162800,5679865,3665,3665,3665,3665,0
|
|
20240812,162700,5679865,3665,3665,3665,3665,0
|
|
20240812,162600,5679865,3665,3665,3665,3665,0
|
|
20240812,162500,5679865,3665,3665,3665,3665,0
|
|
20240812,162400,5679865,3665,3665,3665,3665,0
|
|
20240812,162300,5679865,3665,3665,3665,3665,0
|
|
20240812,162200,5679865,3665,3665,3665,3665,0
|
|
20240812,162100,5679865,3665,3665,3665,3665,30
|
|
20240812,162000,5679865,3665,3665,3665,3665,0
|
|
20240812,161900,5679865,3665,3665,3665,3665,0
|
|
20240812,161800,5679865,3665,3665,3665,3665,0
|
|
20240812,161700,5679865,3665,3665,3665,3665,0
|
|
20240812,161600,5679865,3665,3665,3665,3665,0
|
|
20240812,161500,5679865,3665,3665,3665,3665,0
|
|
20240812,161400,5679865,3665,3665,3665,3665,0
|
|
20240812,161300,5679865,3665,3665,3665,3665,0
|
|
20240812,161200,5679865,3665,3665,3665,3665,0
|
|
20240812,161100,5679865,3665,3665,3665,3665,0
|
|
20240812,161000,5679865,3665,3665,3665,3665,0
|
|
20240812,160900,5679865,3665,3665,3665,3665,0
|
|
20240812,160800,5679865,3665,3665,3665,3665,0
|
|
20240812,160700,5679865,3665,3665,3665,3665,0
|
|
20240812,160600,5679865,3665,3665,3665,3665,0
|
|
20240812,160500,5679865,3665,3665,3665,3665,0
|
|
20240812,160400,5679865,3665,3665,3665,3665,0
|
|
20240812,160300,5679865,3665,3665,3665,3665,0
|
|
20240812,160200,5679865,3665,3665,3665,3665,0
|
|
20240812,160100,5679865,3665,3665,3665,3665,0
|
|
20240812,160000,5679865,3665,3665,3665,3665,0
|
|
20240812,155900,5679865,3665,3665,3665,3665,0
|
|
20240812,155800,5679865,3665,3665,3665,3665,0
|
|
20240812,155700,5679865,3665,3665,3665,3665,0
|
|
20240812,155600,5679865,3665,3665,3665,3665,0
|
|
20240812,155500,5679865,3665,3665,3665,3665,0
|
|
20240812,155400,5679865,3665,3665,3665,3665,0
|
|
20240812,155300,5679865,3665,3665,3665,3665,0
|
|
20240812,155200,5679865,3665,3665,3665,3665,0
|
|
20240812,155100,5679865,3665,3665,3665,3665,30
|
|
20240812,155000,5679865,3665,3665,3665,3665,0
|
|
20240812,154900,5679865,3665,3665,3665,3665,0
|
|
20240812,154800,5679865,3665,3665,3665,3665,0
|
|
20240812,154700,5679865,3665,3665,3665,3665,0
|
|
20240812,154600,5679865,3665,3665,3665,3665,0
|
|
20240812,154500,5679865,3665,3665,3665,3665,0
|
|
20240812,154400,5679865,3665,3665,3665,3665,0
|
|
20240812,154300,5679865,3665,3665,3665,3665,0
|
|
20240812,154200,5679865,3665,3665,3665,3665,0
|
|
20240812,154100,5679865,3665,3665,3665,3665,0
|
|
20240812,154000,5679865,3665,3665,3665,3665,0
|
|
20240812,153900,5679865,3665,3665,3665,3665,0
|
|
20240812,153800,5679865,3665,3665,3665,3665,0
|
|
20240812,153700,5679865,3665,3665,3665,3665,0
|
|
20240812,153600,5679865,3665,3665,3665,3665,0
|
|
20240812,153500,5679865,3665,3665,3665,3665,0
|
|
20240812,153400,5679865,3665,3665,3665,3665,0
|
|
20240812,153300,5679865,3665,3665,3665,3665,0
|
|
20240812,153200,5679865,3665,3665,3665,3665,0
|
|
20240812,153100,5679865,3665,3665,3665,3665,0
|
|
20240812,153000,5679865,3665,3665,3665,3665,30
|
|
20240812,152900,5569915,3695,3695,3695,3695,0
|
|
20240812,152800,5569915,3695,3695,3695,3695,0
|
|
20240812,152700,5569915,3695,3695,3695,3695,0
|
|
20240812,152600,5569915,3695,3695,3695,3695,0
|
|
20240812,152500,5569915,3695,3695,3695,3695,0
|
|
20240812,152400,5569915,3695,3695,3695,3695,0
|
|
20240812,152300,5569915,3695,3695,3695,3695,0
|
|
20240812,152200,5569915,3695,3695,3695,3695,0
|
|
20240812,152100,5569915,3695,3695,3695,3695,0
|
|
20240812,152000,5569915,3695,3695,3695,3695,0
|
|
20240812,151900,5569915,3695,3695,3695,3695,0
|
|
20240812,151800,5569915,3695,3695,3695,3695,0
|
|
20240812,151700,5569915,3695,3695,3695,3695,0
|
|
20240812,151600,5569915,3695,3695,3695,3695,0
|
|
20240812,151500,5569915,3695,3695,3695,3695,0
|
|
20240812,151400,5569915,3695,3695,3695,3695,0
|
|
20240812,151300,5569915,3695,3695,3695,3695,0
|
|
20240812,151200,5569915,3695,3695,3695,3695,0
|
|
20240812,151100,5569915,3695,3695,3695,3695,0
|
|
20240812,151000,5569915,3695,3695,3695,3695,0
|
|
20240812,150900,5569915,3695,3695,3695,3695,0
|
|
20240812,150800,5569915,3695,3695,3695,3695,0
|
|
20240812,150700,5569915,3695,3695,3695,3695,57
|
|
20240812,150600,5359300,3695,3695,3695,3695,1
|
|
20240812,150500,5355605,3695,3695,3695,3695,0
|
|
20240812,150400,5355605,3695,3695,3695,3695,0
|
|
20240812,150300,5355605,3695,3695,3695,3695,0
|
|
20240812,150200,5355605,3695,3685,3695,3685,80
|
|
20240812,150100,5060745,3670,3670,3670,3670,0
|
|
20240812,150000,5060745,3670,3670,3670,3670,0
|
|
20240812,145900,5060745,3670,3670,3670,3670,0
|
|
20240812,145800,5060745,3670,3670,3670,3670,0
|
|
20240812,145700,5060745,3670,3670,3670,3670,0
|
|
20240812,145600,5060745,3670,3670,3670,3670,0
|
|
20240812,145500,5060745,3670,3670,3670,3670,0
|
|
20240812,145400,5060745,3670,3670,3670,3670,0
|
|
20240812,145300,5060745,3670,3670,3670,3670,0
|
|
20240812,145200,5060745,3670,3670,3670,3670,0
|
|
20240812,145100,5060745,3670,3670,3670,3670,0
|
|
20240812,145000,5060745,3670,3670,3670,3670,0
|
|
20240812,144900,5060745,3670,3665,3670,3665,85
|
|
20240812,144800,4749215,3665,3665,3665,3665,0
|
|
20240812,144700,4749215,3665,3665,3665,3665,0
|
|
20240812,144600,4749215,3665,3665,3665,3665,4
|
|
20240812,144500,4734555,3665,3665,3665,3665,0
|
|
20240812,144400,4734555,3665,3665,3665,3665,0
|
|
20240812,144300,4734555,3665,3665,3665,3665,0
|
|
20240812,144200,4734555,3665,3665,3665,3665,0
|
|
20240812,144100,4734555,3665,3665,3665,3665,4
|
|
20240812,144000,4719895,3630,3630,3630,3630,0
|
|
20240812,143900,4719895,3630,3630,3630,3630,0
|
|
20240812,143800,4719895,3630,3630,3630,3630,0
|
|
20240812,143700,4719895,3630,3630,3630,3630,0
|
|
20240812,143600,4719895,3630,3630,3630,3630,0
|
|
20240812,143500,4719895,3630,3630,3630,3630,0
|
|
20240812,143400,4719895,3630,3630,3630,3630,0
|
|
20240812,143300,4719895,3630,3630,3630,3630,0
|
|
20240812,143200,4719895,3630,3630,3630,3630,0
|
|
20240812,143100,4719895,3630,3630,3630,3630,0
|
|
20240812,143000,4719895,3630,3630,3630,3630,0
|
|
20240812,142900,4719895,3630,3630,3630,3630,0
|
|
20240812,142800,4719895,3630,3630,3630,3630,0
|
|
20240812,142700,4719895,3630,3630,3630,3630,0
|
|
20240812,142600,4719895,3630,3630,3630,3630,0
|
|
20240812,142500,4719895,3630,3630,3630,3630,0
|
|
20240812,142400,4719895,3630,3630,3630,3630,0
|
|
20240812,142300,4719895,3630,3630,3630,3630,0
|
|
20240812,142200,4719895,3630,3630,3630,3630,0
|
|
20240812,142100,4719895,3630,3630,3630,3630,0
|
|
20240812,142000,4719895,3630,3630,3630,3630,0
|
|
20240812,141900,4719895,3630,3630,3630,3630,0
|
|
20240812,141800,4719895,3630,3630,3630,3630,0
|
|
20240812,141700,4719895,3630,3630,3630,3630,0
|
|
20240812,141600,4719895,3630,3630,3630,3630,0
|
|
20240812,141500,4719895,3630,3665,3665,3630,149
|
|
20240812,141400,4178415,3670,3670,3670,3670,0
|
|
20240812,141300,4178415,3670,3670,3670,3670,0
|
|
20240812,141200,4178415,3670,3670,3670,3670,0
|
|
20240812,141100,4178415,3670,3670,3670,3670,0
|
|
20240812,141000,4178415,3670,3670,3670,3670,0
|
|
20240812,140900,4178415,3670,3670,3670,3670,0
|
|
20240812,140800,4178415,3670,3670,3670,3670,0
|
|
20240812,140700,4178415,3670,3670,3670,3670,0
|
|
20240812,140600,4178415,3670,3670,3670,3670,4
|
|
20240812,140500,4163735,3670,3670,3670,3670,0
|
|
20240812,140400,4163735,3670,3670,3670,3670,0
|
|
20240812,140300,4163735,3670,3670,3670,3670,0
|
|
20240812,140200,4163735,3670,3670,3670,3670,0
|
|
20240812,140100,4163735,3670,3670,3670,3670,4
|
|
20240812,140000,4149055,3670,3670,3670,3670,42
|
|
20240812,135900,3994915,3670,3670,3670,3670,0
|
|
20240812,135800,3994915,3670,3670,3670,3670,0
|
|
20240812,135700,3994915,3670,3670,3670,3670,0
|
|
20240812,135600,3994915,3670,3670,3670,3670,0
|
|
20240812,135500,3994915,3670,3670,3670,3670,3
|
|
20240812,135400,3983905,3675,3675,3675,3675,0
|
|
20240812,135300,3983905,3675,3675,3675,3675,0
|
|
20240812,135200,3983905,3675,3675,3675,3675,0
|
|
20240812,135100,3983905,3675,3675,3675,3675,0
|
|
20240812,135000,3983905,3675,3675,3675,3675,0
|
|
20240812,134900,3983905,3675,3675,3675,3675,0
|
|
20240812,134800,3983905,3675,3675,3675,3675,0
|
|
20240812,134700,3983905,3675,3675,3675,3675,0
|
|
20240812,134600,3983905,3675,3675,3675,3675,0
|
|
20240812,134500,3983905,3675,3675,3675,3675,0
|
|
20240812,134400,3983905,3675,3675,3675,3675,0
|
|
20240812,134300,3983905,3675,3675,3675,3675,0
|
|
20240812,134200,3983905,3675,3675,3675,3675,0
|
|
20240812,134100,3983905,3675,3675,3675,3675,0
|
|
20240812,134000,3983905,3675,3675,3675,3675,0
|
|
20240812,133900,3983905,3675,3675,3675,3675,0
|
|
20240812,133800,3983905,3675,3675,3675,3675,0
|
|
20240812,133700,3983905,3675,3675,3675,3675,0
|
|
20240812,133600,3983905,3675,3675,3675,3675,0
|
|
20240812,133500,3983905,3675,3675,3675,3675,0
|
|
20240812,133400,3983905,3675,3675,3675,3675,0
|
|
20240812,133300,3983905,3675,3675,3675,3675,0
|
|
20240812,133200,3983905,3675,3675,3675,3675,0
|
|
20240812,133100,3983905,3675,3675,3675,3675,0
|
|
20240812,133000,3983905,3675,3675,3675,3675,0
|
|
20240812,132900,3983905,3675,3685,3685,3675,245
|
|
20240812,132800,3083400,3685,3685,3685,3685,0
|
|
20240812,132700,3083400,3685,3685,3685,3685,0
|
|
20240812,132600,3083400,3685,3685,3685,3685,0
|
|
20240812,132500,3083400,3685,3685,3685,3685,0
|
|
20240812,132400,3083400,3685,3685,3685,3685,0
|
|
20240812,132300,3083400,3685,3685,3685,3685,0
|
|
20240812,132200,3083400,3685,3685,3685,3685,0
|
|
20240812,132100,3083400,3685,3685,3685,3685,0
|
|
20240812,132000,3083400,3685,3685,3685,3685,0
|
|
20240812,131900,3083400,3685,3685,3685,3685,0
|
|
20240812,131800,3083400,3685,3685,3685,3685,0
|
|
20240812,131700,3083400,3685,3685,3685,3685,0
|
|
20240812,131600,3083400,3685,3685,3685,3685,0
|
|
20240812,131500,3083400,3685,3685,3685,3685,0
|
|
20240812,131400,3083400,3685,3685,3685,3685,0
|
|
20240812,131300,3083400,3685,3685,3685,3685,0
|
|
20240812,131200,3083400,3685,3685,3685,3685,0
|
|
20240812,131100,3083400,3685,3685,3685,3685,0
|
|
20240812,131000,3083400,3685,3685,3685,3685,1
|
|
20240812,130900,3079715,3690,3690,3690,3690,0
|
|
20240812,130800,3079715,3690,3690,3690,3690,30
|
|
20240812,130700,2969015,3690,3690,3690,3690,45
|
|
20240812,130600,2802965,3695,3695,3695,3695,0
|
|
20240812,130500,2802965,3695,3695,3695,3695,0
|
|
20240812,130400,2802965,3695,3695,3695,3695,7
|
|
20240812,130300,2777100,3695,3695,3695,3695,0
|
|
20240812,130200,2777100,3695,3695,3695,3695,0
|
|
20240812,130100,2777100,3695,3695,3695,3695,0
|
|
20240812,130000,2777100,3695,3695,3695,3695,0
|
|
20240812,125900,2777100,3695,3695,3695,3695,0
|
|
20240812,125800,2777100,3695,3695,3695,3695,0
|
|
20240812,125700,2777100,3695,3695,3695,3695,0
|
|
20240812,125600,2777100,3695,3695,3695,3695,0
|
|
20240812,125500,2777100,3695,3695,3695,3695,0
|
|
20240812,125400,2777100,3695,3695,3695,3695,0
|
|
20240812,125300,2777100,3695,3695,3695,3695,0
|
|
20240812,125200,2777100,3695,3695,3695,3695,0
|
|
20240812,125100,2777100,3695,3695,3695,3695,53
|
|
20240812,125000,2581265,3695,3695,3695,3695,0
|
|
20240812,124900,2581265,3695,3695,3695,3695,0
|
|
20240812,124800,2581265,3695,3695,3695,3695,0
|
|
20240812,124700,2581265,3695,3695,3695,3695,0
|
|
20240812,124600,2581265,3695,3695,3695,3695,4
|
|
20240812,124500,2566485,3695,3695,3695,3695,0
|
|
20240812,124400,2566485,3695,3695,3695,3695,0
|
|
20240812,124300,2566485,3695,3695,3695,3695,4
|
|
20240812,124200,2551705,3695,3695,3695,3695,9
|
|
20240812,124100,2518450,3695,3695,3695,3695,0
|
|
20240812,124000,2518450,3695,3695,3695,3695,0
|
|
20240812,123900,2518450,3695,3695,3695,3695,0
|
|
20240812,123800,2518450,3695,3695,3695,3695,0
|
|
20240812,123700,2518450,3695,3695,3695,3695,0
|
|
20240812,123600,2518450,3695,3695,3695,3695,4
|
|
20240812,123500,2503670,3695,3695,3695,3695,0
|
|
20240812,123400,2503670,3695,3695,3695,3695,0
|
|
20240812,123300,2503670,3695,3695,3695,3695,0
|
|
20240812,123200,2503670,3695,3695,3695,3695,0
|
|
20240812,123100,2503670,3695,3695,3695,3695,4
|
|
20240812,123000,2488890,3695,3695,3695,3695,0
|
|
20240812,122900,2488890,3695,3695,3695,3695,0
|
|
20240812,122800,2488890,3695,3695,3695,3695,0
|
|
20240812,122700,2488890,3695,3695,3695,3695,8
|
|
20240812,122600,2459330,3695,3695,3695,3695,0
|
|
20240812,122500,2459330,3695,3695,3695,3695,0
|
|
20240812,122400,2459330,3695,3695,3695,3695,0
|
|
20240812,122300,2459330,3695,3695,3695,3695,0
|
|
20240812,122200,2459330,3695,3695,3695,3695,0
|
|
20240812,122100,2459330,3695,3695,3695,3695,0
|
|
20240812,122000,2459330,3695,3695,3695,3695,0
|
|
20240812,121900,2459330,3695,3695,3695,3695,0
|
|
20240812,121800,2459330,3695,3695,3695,3695,0
|
|
20240812,121700,2459330,3695,3695,3695,3695,0
|
|
20240812,121600,2459330,3695,3695,3695,3695,4
|
|
20240812,121500,2444550,3695,3695,3695,3695,0
|
|
20240812,121400,2444550,3695,3695,3695,3695,0
|
|
20240812,121300,2444550,3695,3695,3695,3695,8
|
|
20240812,121200,2414990,3695,3695,3695,3695,0
|
|
20240812,121100,2414990,3695,3695,3695,3695,0
|
|
20240812,121000,2414990,3695,3695,3695,3695,0
|
|
20240812,120900,2414990,3695,3695,3695,3695,0
|
|
20240812,120800,2414990,3695,3695,3695,3695,0
|
|
20240812,120700,2414990,3695,3695,3695,3695,0
|
|
20240812,120600,2414990,3695,3695,3695,3695,0
|
|
20240812,120500,2414990,3695,3695,3695,3695,0
|
|
20240812,120400,2414990,3695,3695,3695,3695,0
|
|
20240812,120300,2414990,3695,3695,3695,3695,0
|
|
20240812,120200,2414990,3695,3695,3695,3695,0
|
|
20240812,120100,2414990,3695,3695,3695,3695,7
|
|
20240812,120000,2389125,3695,3695,3695,3695,0
|
|
20240812,115900,2389125,3695,3695,3695,3695,0
|
|
20240812,115800,2389125,3695,3695,3695,3695,0
|
|
20240812,115700,2389125,3695,3695,3695,3695,0
|
|
20240812,115600,2389125,3695,3695,3695,3695,0
|
|
20240812,115500,2389125,3695,3695,3695,3695,0
|
|
20240812,115400,2389125,3695,3695,3695,3695,0
|
|
20240812,115300,2389125,3695,3695,3695,3695,0
|
|
20240812,115200,2389125,3695,3695,3695,3695,0
|
|
20240812,115100,2389125,3695,3695,3695,3695,4
|
|
20240812,115000,2374345,3695,3695,3695,3695,0
|
|
20240812,114900,2374345,3695,3695,3695,3695,0
|
|
20240812,114800,2374345,3695,3695,3695,3695,0
|
|
20240812,114700,2374345,3695,3695,3695,3695,0
|
|
20240812,114600,2374345,3695,3695,3695,3695,4
|
|
20240812,114500,2359565,3695,3695,3695,3695,0
|
|
20240812,114400,2359565,3695,3695,3695,3695,0
|
|
20240812,114300,2359565,3695,3695,3695,3695,0
|
|
20240812,114200,2359565,3695,3695,3695,3695,0
|
|
20240812,114100,2359565,3695,3695,3695,3695,4
|
|
20240812,114000,2344785,3695,3695,3695,3695,0
|
|
20240812,113900,2344785,3695,3695,3695,3695,0
|
|
20240812,113800,2344785,3695,3695,3695,3695,0
|
|
20240812,113700,2344785,3695,3695,3695,3695,0
|
|
20240812,113600,2344785,3695,3695,3695,3695,4
|
|
20240812,113500,2330005,3695,3695,3695,3695,0
|
|
20240812,113400,2330005,3695,3695,3695,3695,0
|
|
20240812,113300,2330005,3695,3695,3695,3695,0
|
|
20240812,113200,2330005,3695,3695,3695,3695,0
|
|
20240812,113100,2330005,3695,3695,3695,3695,4
|
|
20240812,113000,2315225,3695,3695,3695,3695,0
|
|
20240812,112900,2315225,3695,3695,3695,3695,0
|
|
20240812,112800,2315225,3695,3695,3695,3695,0
|
|
20240812,112700,2315225,3695,3695,3695,3695,0
|
|
20240812,112600,2315225,3695,3695,3695,3695,4
|
|
20240812,112500,2300445,3695,3695,3695,3695,0
|
|
20240812,112400,2300445,3695,3695,3695,3695,4
|
|
20240812,112300,2285665,3695,3695,3695,3695,0
|
|
20240812,112200,2285665,3695,3695,3695,3695,0
|
|
20240812,112100,2285665,3695,3695,3695,3695,0
|
|
20240812,112000,2285665,3695,3695,3695,3695,0
|
|
20240812,111900,2285665,3695,3695,3695,3695,0
|
|
20240812,111800,2285665,3695,3695,3695,3695,42
|
|
20240812,111700,2130475,3695,3695,3695,3695,0
|
|
20240812,111600,2130475,3695,3695,3695,3695,4
|
|
20240812,111500,2115695,3695,3695,3695,3695,0
|
|
20240812,111400,2115695,3695,3695,3695,3695,0
|
|
20240812,111300,2115695,3695,3695,3695,3695,0
|
|
20240812,111200,2115695,3695,3695,3695,3695,0
|
|
20240812,111100,2115695,3695,3695,3695,3695,4
|
|
20240812,111000,2100915,3695,3695,3695,3695,0
|
|
20240812,110900,2100915,3695,3695,3695,3695,0
|
|
20240812,110800,2100915,3695,3695,3695,3695,0
|
|
20240812,110700,2100915,3695,3695,3695,3695,0
|
|
20240812,110600,2100915,3695,3695,3695,3695,49
|
|
20240812,110500,1919860,3695,3695,3695,3695,0
|
|
20240812,110400,1919860,3695,3695,3695,3695,0
|
|
20240812,110300,1919860,3695,3695,3695,3695,0
|
|
20240812,110200,1919860,3695,3695,3695,3695,50
|
|
20240812,110100,1735110,3695,3695,3695,3695,0
|
|
20240812,110000,1735110,3695,3695,3695,3695,0
|
|
20240812,105900,1735110,3695,3695,3695,3695,0
|
|
20240812,105800,1735110,3695,3695,3695,3695,0
|
|
20240812,105700,1735110,3695,3695,3695,3695,0
|
|
20240812,105600,1735110,3695,3700,3700,3695,24
|
|
20240812,105500,1646360,3700,3700,3700,3700,0
|
|
20240812,105400,1646360,3700,3700,3700,3700,4
|
|
20240812,105300,1631560,3700,3705,3705,3700,35
|
|
20240812,105200,1502000,3700,3700,3700,3700,0
|
|
20240812,105100,1502000,3700,3700,3700,3700,0
|
|
20240812,105000,1502000,3700,3700,3700,3700,0
|
|
20240812,104900,1502000,3700,3700,3700,3700,0
|
|
20240812,104800,1502000,3700,3700,3700,3700,0
|
|
20240812,104700,1502000,3700,3700,3700,3700,0
|
|
20240812,104600,1502000,3700,3700,3700,3700,0
|
|
20240812,104500,1502000,3700,3700,3700,3700,0
|
|
20240812,104400,1502000,3700,3700,3700,3700,0
|
|
20240812,104300,1502000,3700,3700,3700,3700,0
|
|
20240812,104200,1502000,3700,3700,3700,3700,0
|
|
20240812,104100,1502000,3700,3700,3700,3700,0
|
|
20240812,104000,1502000,3700,3700,3700,3700,0
|
|
20240812,103900,1502000,3700,3700,3700,3700,0
|
|
20240812,103800,1502000,3700,3700,3700,3700,0
|
|
20240812,103700,1502000,3700,3700,3700,3700,0
|
|
20240812,103600,1502000,3700,3700,3700,3700,0
|
|
20240812,103500,1502000,3700,3700,3700,3700,0
|
|
20240812,103400,1502000,3700,3700,3700,3700,0
|
|
20240812,103300,1502000,3700,3700,3700,3700,13
|
|
20240812,103200,1453900,3730,3730,3730,3730,0
|
|
20240812,103100,1453900,3730,3730,3730,3730,0
|
|
20240812,103000,1453900,3730,3730,3730,3730,0
|
|
20240812,102900,1453900,3730,3730,3730,3730,0
|
|
20240812,102800,1453900,3730,3730,3730,3730,0
|
|
20240812,102700,1453900,3730,3730,3730,3730,0
|
|
20240812,102600,1453900,3730,3730,3730,3730,0
|
|
20240812,102500,1453900,3730,3730,3730,3730,0
|
|
20240812,102400,1453900,3730,3730,3730,3730,0
|
|
20240812,102300,1453900,3730,3730,3730,3730,0
|
|
20240812,102200,1453900,3730,3730,3730,3730,0
|
|
20240812,102100,1453900,3730,3730,3730,3730,2
|
|
20240812,102000,1446440,3730,3730,3730,3730,0
|
|
20240812,101900,1446440,3730,3730,3730,3730,0
|
|
20240812,101800,1446440,3730,3730,3730,3730,0
|
|
20240812,101700,1446440,3730,3730,3730,3730,0
|
|
20240812,101600,1446440,3730,3730,3730,3730,0
|
|
20240812,101500,1446440,3730,3730,3730,3730,0
|
|
20240812,101400,1446440,3730,3730,3730,3730,0
|
|
20240812,101300,1446440,3730,3730,3730,3730,0
|
|
20240812,101200,1446440,3730,3730,3730,3730,0
|
|
20240812,101100,1446440,3730,3730,3730,3730,0
|
|
20240812,101000,1446440,3730,3730,3730,3730,0
|
|
20240812,100900,1446440,3730,3730,3730,3730,0
|
|
20240812,100800,1446440,3730,3730,3730,3730,0
|
|
20240812,100700,1446440,3730,3730,3730,3730,0
|
|
20240812,100600,1446440,3730,3730,3730,3730,2
|
|
20240812,100500,1438980,3730,3730,3730,3730,0
|
|
20240812,100400,1438980,3730,3730,3730,3730,0
|
|
20240812,100300,1438980,3730,3730,3730,3730,0
|
|
20240812,100200,1438980,3730,3730,3730,3730,0
|
|
20240812,100100,1438980,3730,3730,3730,3730,0
|
|
20240812,100000,1438980,3730,3730,3730,3730,0
|
|
20240812,095900,1438980,3730,3730,3730,3730,0
|
|
20240812,095800,1438980,3730,3730,3730,3730,5
|
|
20240812,095700,1420330,3730,3730,3730,3665,10
|
|
20240812,095600,1383100,3725,3725,3725,3725,0
|
|
20240812,095500,1383100,3725,3725,3725,3725,0
|
|
20240812,095400,1383100,3725,3725,3725,3725,0
|
|
20240812,095300,1383100,3725,3725,3725,3725,0
|
|
20240812,095200,1383100,3725,3725,3725,3725,0
|
|
20240812,095100,1383100,3725,3725,3725,3725,0
|
|
20240812,095000,1383100,3725,3725,3725,3725,77
|
|
20240812,094900,1096275,3725,3725,3725,3725,0
|
|
20240812,094800,1096275,3725,3725,3725,3725,1
|
|
20240812,094700,1092550,3730,3730,3730,3730,0
|
|
20240812,094600,1092550,3730,3730,3730,3730,4
|
|
20240812,094500,1077630,3720,3720,3720,3720,0
|
|
20240812,094400,1077630,3720,3720,3720,3720,0
|
|
20240812,094300,1077630,3720,3720,3720,3720,0
|
|
20240812,094200,1077630,3720,3720,3720,3720,0
|
|
20240812,094100,1077630,3720,3720,3720,3720,35
|
|
20240812,094000,947430,3720,3705,3720,3705,102
|
|
20240812,093900,569060,3705,3705,3705,3705,42
|
|
20240812,093800,413450,3715,3715,3715,3715,0
|
|
20240812,093700,413450,3715,3715,3715,3715,0
|
|
20240812,093600,413450,3715,3715,3715,3715,0
|
|
20240812,093500,413450,3715,3715,3715,3715,0
|
|
20240812,093400,413450,3715,3715,3715,3715,0
|
|
20240812,093300,413450,3715,3715,3715,3715,0
|
|
20240812,093200,413450,3715,3715,3715,3715,0
|
|
20240812,093100,413450,3715,3715,3715,3715,0
|
|
20240812,093000,413450,3715,3715,3715,3715,7
|
|
20240812,092900,387445,3730,3730,3730,3730,0
|
|
20240812,092800,387445,3730,3730,3730,3730,0
|
|
20240812,092700,387445,3730,3730,3730,3730,0
|
|
20240812,092600,387445,3730,3730,3730,3730,0
|
|
20240812,092500,387445,3730,3730,3730,3730,0
|
|
20240812,092400,387445,3730,3730,3730,3730,0
|
|
20240812,092300,387445,3730,3730,3730,3730,0
|
|
20240812,092200,387445,3730,3730,3730,3730,0
|
|
20240812,092100,387445,3730,3730,3730,3730,0
|
|
20240812,092000,387445,3730,3730,3730,3730,0
|
|
20240812,091900,387445,3730,3730,3730,3730,0
|
|
20240812,091800,387445,3730,3730,3730,3730,0
|
|
20240812,091700,387445,3730,3730,3730,3730,0
|
|
20240812,091600,387445,3730,3730,3730,3730,0
|
|
20240812,091500,387445,3730,3730,3730,3730,0
|
|
20240812,091400,387445,3730,3730,3730,3730,0
|
|
20240812,091300,387445,3730,3730,3730,3730,26
|
|
20240812,091200,290465,3730,3730,3730,3730,1
|
|
20240812,091100,286735,3745,3745,3745,3745,0
|
|
20240812,091000,286735,3745,3745,3745,3745,1
|
|
20240812,090900,282990,3620,3620,3620,3620,0
|
|
20240812,090800,282990,3620,3620,3620,3620,0
|
|
20240812,090700,282990,3620,3620,3620,3620,0
|
|
20240812,090600,282990,3620,3620,3620,3620,0
|
|
20240812,090500,282990,3620,3705,3705,3620,13
|
|
20240812,090400,235250,3705,3705,3705,3705,10
|
|
20240812,090300,198200,3705,3705,3705,3705,0
|
|
20240812,090200,198200,3705,3705,3705,3705,3
|
|
20240812,090100,187085,3705,3705,3705,3705,29
|
|
20240812,090000,79640,3620,3620,3620,3620,22
|