688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,202500,60677490,8250,8250,8250,8250,46
|
|
20240809,202400,60677490,8250,8250,8250,8250,0
|
|
20240809,202300,60677490,8250,8250,8250,8250,0
|
|
20240809,202200,60677490,8250,8250,8250,8250,0
|
|
20240809,202100,60677490,8250,8250,8250,8250,0
|
|
20240809,202000,60677490,8250,8250,8250,8250,0
|
|
20240809,201900,60677490,8250,8250,8250,8250,0
|
|
20240809,201800,60677490,8250,8250,8250,8250,0
|
|
20240809,201700,60677490,8250,8250,8250,8250,0
|
|
20240809,201600,60677490,8250,8250,8250,8250,0
|
|
20240809,201500,60677490,8250,8250,8250,8250,0
|
|
20240809,201400,60677490,8250,8250,8250,8250,0
|
|
20240809,201300,60677490,8250,8250,8250,8250,0
|
|
20240809,201200,60677490,8250,8250,8250,8250,0
|
|
20240809,201100,60677490,8250,8250,8250,8250,0
|
|
20240809,201000,60677490,8250,8250,8250,8250,0
|
|
20240809,200900,60677490,8250,8250,8250,8250,0
|
|
20240809,200800,60677490,8250,8250,8250,8250,0
|
|
20240809,200700,60677490,8250,8250,8250,8250,0
|
|
20240809,200600,60677490,8250,8250,8250,8250,0
|
|
20240809,200500,60677490,8250,8250,8250,8250,0
|
|
20240809,200400,60677490,8250,8250,8250,8250,0
|
|
20240809,200300,60677490,8250,8250,8250,8250,0
|
|
20240809,200200,60677490,8250,8250,8250,8250,0
|
|
20240809,200100,60677490,8250,8250,8250,8250,0
|
|
20240809,200000,60677490,8250,8250,8250,8250,0
|
|
20240809,195900,60677490,8250,8250,8250,8250,0
|
|
20240809,195800,60677490,8250,8250,8250,8250,0
|
|
20240809,195700,60677490,8250,8250,8250,8250,0
|
|
20240809,195600,60677490,8250,8250,8250,8250,0
|
|
20240809,195500,60677490,8250,8250,8250,8250,46
|
|
20240809,195400,60677490,8250,8250,8250,8250,0
|
|
20240809,195300,60677490,8250,8250,8250,8250,0
|
|
20240809,195200,60677490,8250,8250,8250,8250,0
|
|
20240809,195100,60677490,8250,8250,8250,8250,0
|
|
20240809,195000,60677490,8250,8250,8250,8250,0
|
|
20240809,194900,60677490,8250,8250,8250,8250,0
|
|
20240809,194800,60677490,8250,8250,8250,8250,0
|
|
20240809,194700,60677490,8250,8250,8250,8250,0
|
|
20240809,194600,60677490,8250,8250,8250,8250,0
|
|
20240809,194500,60677490,8250,8250,8250,8250,0
|
|
20240809,194400,60677490,8250,8250,8250,8250,0
|
|
20240809,194300,60677490,8250,8250,8250,8250,0
|
|
20240809,194200,60677490,8250,8250,8250,8250,0
|
|
20240809,194100,60677490,8250,8250,8250,8250,0
|
|
20240809,194000,60677490,8250,8250,8250,8250,0
|
|
20240809,193900,60677490,8250,8250,8250,8250,0
|
|
20240809,193800,60677490,8250,8250,8250,8250,0
|
|
20240809,193700,60677490,8250,8250,8250,8250,0
|
|
20240809,193600,60677490,8250,8250,8250,8250,0
|
|
20240809,193500,60677490,8250,8250,8250,8250,0
|
|
20240809,193400,60677490,8250,8250,8250,8250,0
|
|
20240809,193300,60677490,8250,8250,8250,8250,0
|
|
20240809,193200,60677490,8250,8250,8250,8250,0
|
|
20240809,193100,60677490,8250,8250,8250,8250,0
|
|
20240809,193000,60677490,8250,8250,8250,8250,0
|
|
20240809,192900,60677490,8250,8250,8250,8250,0
|
|
20240809,192800,60677490,8250,8250,8250,8250,0
|
|
20240809,192700,60677490,8250,8250,8250,8250,0
|
|
20240809,192600,60677490,8250,8250,8250,8250,0
|
|
20240809,192500,60677490,8250,8250,8250,8250,46
|
|
20240809,192400,60677490,8250,8250,8250,8250,0
|
|
20240809,192300,60677490,8250,8250,8250,8250,0
|
|
20240809,192200,60677490,8250,8250,8250,8250,0
|
|
20240809,192100,60677490,8250,8250,8250,8250,0
|
|
20240809,192000,60677490,8250,8250,8250,8250,0
|
|
20240809,191900,60677490,8250,8250,8250,8250,0
|
|
20240809,191800,60677490,8250,8250,8250,8250,0
|
|
20240809,191700,60677490,8250,8250,8250,8250,0
|
|
20240809,191600,60677490,8250,8250,8250,8250,0
|
|
20240809,191500,60677490,8250,8250,8250,8250,0
|
|
20240809,191400,60677490,8250,8250,8250,8250,0
|
|
20240809,191300,60677490,8250,8250,8250,8250,0
|
|
20240809,191200,60677490,8250,8250,8250,8250,0
|
|
20240809,191100,60677490,8250,8250,8250,8250,0
|
|
20240809,191000,60677490,8250,8250,8250,8250,0
|
|
20240809,190900,60677490,8250,8250,8250,8250,0
|
|
20240809,190800,60677490,8250,8250,8250,8250,0
|
|
20240809,190700,60677490,8250,8250,8250,8250,0
|
|
20240809,190600,60677490,8250,8250,8250,8250,0
|
|
20240809,190500,60677490,8250,8250,8250,8250,0
|
|
20240809,190400,60677490,8250,8250,8250,8250,0
|
|
20240809,190300,60677490,8250,8250,8250,8250,0
|
|
20240809,190200,60677490,8250,8250,8250,8250,0
|
|
20240809,190100,60677490,8250,8250,8250,8250,0
|
|
20240809,190000,60677490,8250,8250,8250,8250,0
|
|
20240809,185900,60677490,8250,8250,8250,8250,0
|
|
20240809,185800,60677490,8250,8250,8250,8250,0
|
|
20240809,185700,60677490,8250,8250,8250,8250,0
|
|
20240809,185600,60677490,8250,8250,8250,8250,0
|
|
20240809,185500,60677490,8250,8250,8250,8250,46
|
|
20240809,185400,60677490,8250,8250,8250,8250,0
|
|
20240809,185300,60677490,8250,8250,8250,8250,0
|
|
20240809,185200,60677490,8250,8250,8250,8250,0
|
|
20240809,185100,60677490,8250,8250,8250,8250,0
|
|
20240809,185000,60677490,8250,8250,8250,8250,0
|
|
20240809,184900,60677490,8250,8250,8250,8250,0
|
|
20240809,184800,60677490,8250,8250,8250,8250,0
|
|
20240809,184700,60677490,8250,8250,8250,8250,0
|
|
20240809,184600,60677490,8250,8250,8250,8250,0
|
|
20240809,184500,60677490,8250,8250,8250,8250,0
|
|
20240809,184400,60677490,8250,8250,8250,8250,0
|
|
20240809,184300,60677490,8250,8250,8250,8250,0
|
|
20240809,184200,60677490,8250,8250,8250,8250,0
|
|
20240809,184100,60677490,8250,8250,8250,8250,0
|
|
20240809,184000,60677490,8250,8250,8250,8250,0
|
|
20240809,183900,60677490,8250,8250,8250,8250,0
|
|
20240809,183800,60677490,8250,8250,8250,8250,0
|
|
20240809,183700,60677490,8250,8250,8250,8250,0
|
|
20240809,183600,60677490,8250,8250,8250,8250,0
|
|
20240809,183500,60677490,8250,8250,8250,8250,0
|
|
20240809,183400,60677490,8250,8250,8250,8250,0
|
|
20240809,183300,60677490,8250,8250,8250,8250,0
|
|
20240809,183200,60677490,8250,8250,8250,8250,0
|
|
20240809,183100,60677490,8250,8250,8250,8250,0
|
|
20240809,183000,60677490,8250,8250,8250,8250,0
|
|
20240809,182900,60677490,8250,8250,8250,8250,0
|
|
20240809,182800,60677490,8250,8250,8250,8250,0
|
|
20240809,182700,60677490,8250,8250,8250,8250,0
|
|
20240809,182600,60677490,8250,8250,8250,8250,0
|
|
20240809,182500,60677490,8250,8250,8250,8250,46
|
|
20240809,182400,60677490,8250,8250,8250,8250,0
|
|
20240809,182300,60677490,8250,8250,8250,8250,0
|
|
20240809,182200,60677490,8250,8250,8250,8250,0
|
|
20240809,182100,60677490,8250,8250,8250,8250,0
|
|
20240809,182000,60677490,8250,8250,8250,8250,0
|
|
20240809,181900,60677490,8250,8250,8250,8250,0
|
|
20240809,181800,60677490,8250,8250,8250,8250,0
|
|
20240809,181700,60677490,8250,8250,8250,8250,0
|
|
20240809,181600,60677490,8250,8250,8250,8250,0
|
|
20240809,181500,60677490,8250,8250,8250,8250,0
|
|
20240809,181400,60677490,8250,8250,8250,8250,0
|
|
20240809,181300,60677490,8250,8250,8250,8250,0
|
|
20240809,181200,60677490,8250,8250,8250,8250,0
|
|
20240809,181100,60677490,8250,8250,8250,8250,0
|
|
20240809,181000,60677490,8250,8250,8250,8250,0
|
|
20240809,180900,60677490,8250,8250,8250,8250,0
|
|
20240809,180800,60677490,8250,8250,8250,8250,0
|
|
20240809,180700,60677490,8250,8250,8250,8250,0
|
|
20240809,180600,60677490,8250,8250,8250,8250,0
|
|
20240809,180500,60677490,8250,8250,8250,8250,0
|
|
20240809,180400,60677490,8250,8250,8250,8250,0
|
|
20240809,180300,60677490,8250,8250,8250,8250,0
|
|
20240809,180200,60677490,8250,8250,8250,8250,0
|
|
20240809,180100,60677490,8250,8250,8250,8250,0
|
|
20240809,180000,60677490,8250,8250,8250,8250,0
|
|
20240809,175900,60677490,8250,8250,8250,8250,0
|
|
20240809,175800,60677490,8250,8250,8250,8250,0
|
|
20240809,175700,60677490,8250,8250,8250,8250,0
|
|
20240809,175600,60677490,8250,8250,8250,8250,0
|
|
20240809,175500,60677490,8250,8250,8250,8250,46
|
|
20240809,175400,60677490,8250,8250,8250,8250,0
|
|
20240809,175300,60677490,8250,8250,8250,8250,0
|
|
20240809,175200,60677490,8250,8250,8250,8250,0
|
|
20240809,175100,60677490,8250,8250,8250,8250,0
|
|
20240809,175000,60677490,8250,8250,8250,8250,0
|
|
20240809,174900,60677490,8250,8250,8250,8250,0
|
|
20240809,174800,60677490,8250,8250,8250,8250,0
|
|
20240809,174700,60677490,8250,8250,8250,8250,0
|
|
20240809,174600,60677490,8250,8250,8250,8250,0
|
|
20240809,174500,60677490,8250,8250,8250,8250,0
|
|
20240809,174400,60677490,8250,8250,8250,8250,0
|
|
20240809,174300,60677490,8250,8250,8250,8250,0
|
|
20240809,174200,60677490,8250,8250,8250,8250,0
|
|
20240809,174100,60677490,8250,8250,8250,8250,0
|
|
20240809,174000,60677490,8250,8250,8250,8250,0
|
|
20240809,173900,60677490,8250,8250,8250,8250,0
|
|
20240809,173800,60677490,8250,8250,8250,8250,0
|
|
20240809,173700,60677490,8250,8250,8250,8250,0
|
|
20240809,173600,60677490,8250,8250,8250,8250,0
|
|
20240809,173500,60677490,8250,8250,8250,8250,0
|
|
20240809,173400,60677490,8250,8250,8250,8250,0
|
|
20240809,173300,60677490,8250,8250,8250,8250,0
|
|
20240809,173200,60677490,8250,8250,8250,8250,0
|
|
20240809,173100,60677490,8250,8250,8250,8250,0
|
|
20240809,173000,60677490,8250,8250,8250,8250,0
|
|
20240809,172900,60677490,8250,8250,8250,8250,0
|
|
20240809,172800,60677490,8250,8250,8250,8250,0
|
|
20240809,172700,60677490,8250,8250,8250,8250,0
|
|
20240809,172600,60677490,8250,8250,8250,8250,0
|
|
20240809,172500,60677490,8250,8250,8250,8250,46
|
|
20240809,172400,60677490,8250,8250,8250,8250,0
|
|
20240809,172300,60677490,8250,8250,8250,8250,0
|
|
20240809,172200,60677490,8250,8250,8250,8250,0
|
|
20240809,172100,60677490,8250,8250,8250,8250,0
|
|
20240809,172000,60677490,8250,8250,8250,8250,0
|
|
20240809,171900,60677490,8250,8250,8250,8250,0
|
|
20240809,171800,60677490,8250,8250,8250,8250,0
|
|
20240809,171700,60677490,8250,8250,8250,8250,0
|
|
20240809,171600,60677490,8250,8250,8250,8250,0
|
|
20240809,171500,60677490,8250,8250,8250,8250,0
|
|
20240809,171400,60677490,8250,8250,8250,8250,0
|
|
20240809,171300,60677490,8250,8250,8250,8250,0
|
|
20240809,171200,60677490,8250,8250,8250,8250,0
|
|
20240809,171100,60677490,8250,8250,8250,8250,0
|
|
20240809,171000,60677490,8250,8250,8250,8250,0
|
|
20240809,170900,60677490,8250,8250,8250,8250,0
|
|
20240809,170800,60677490,8250,8250,8250,8250,0
|
|
20240809,170700,60677490,8250,8250,8250,8250,0
|
|
20240809,170600,60677490,8250,8250,8250,8250,0
|
|
20240809,170500,60677490,8250,8250,8250,8250,0
|
|
20240809,170400,60677490,8250,8250,8250,8250,0
|
|
20240809,170300,60677490,8250,8250,8250,8250,0
|
|
20240809,170200,60677490,8250,8250,8250,8250,0
|
|
20240809,170100,60677490,8250,8250,8250,8250,0
|
|
20240809,170000,60677490,8250,8250,8250,8250,0
|
|
20240809,165900,60677490,8250,8250,8250,8250,0
|
|
20240809,165800,60677490,8250,8250,8250,8250,0
|
|
20240809,165700,60677490,8250,8250,8250,8250,0
|
|
20240809,165600,60677490,8250,8250,8250,8250,0
|
|
20240809,165500,60677490,8250,8250,8250,8250,46
|
|
20240809,165400,60677490,8250,8250,8250,8250,0
|
|
20240809,165300,60677490,8250,8250,8250,8250,0
|
|
20240809,165200,60677490,8250,8250,8250,8250,0
|
|
20240809,165100,60677490,8250,8250,8250,8250,0
|
|
20240809,165000,60677490,8250,8250,8250,8250,0
|
|
20240809,164900,60677490,8250,8250,8250,8250,0
|
|
20240809,164800,60677490,8250,8250,8250,8250,0
|
|
20240809,164700,60677490,8250,8250,8250,8250,0
|
|
20240809,164600,60677490,8250,8250,8250,8250,0
|
|
20240809,164500,60677490,8250,8250,8250,8250,0
|
|
20240809,164400,60677490,8250,8250,8250,8250,0
|
|
20240809,164300,60677490,8250,8250,8250,8250,0
|
|
20240809,164200,60677490,8250,8250,8250,8250,0
|
|
20240809,164100,60677490,8250,8250,8250,8250,0
|
|
20240809,164000,60677490,8250,8250,8250,8250,0
|
|
20240809,163900,60677490,8250,8250,8250,8250,0
|
|
20240809,163800,60677490,8250,8250,8250,8250,0
|
|
20240809,163700,60677490,8250,8250,8250,8250,0
|
|
20240809,163600,60677490,8250,8250,8250,8250,0
|
|
20240809,163500,60677490,8250,8250,8250,8250,0
|
|
20240809,163400,60677490,8250,8250,8250,8250,0
|
|
20240809,163300,60677490,8250,8250,8250,8250,0
|
|
20240809,163200,60677490,8250,8250,8250,8250,0
|
|
20240809,163100,60677490,8250,8250,8250,8250,0
|
|
20240809,163000,60677490,8250,8250,8250,8250,0
|
|
20240809,162900,60677490,8250,8250,8250,8250,0
|
|
20240809,162800,60677490,8250,8250,8250,8250,0
|
|
20240809,162700,60677490,8250,8250,8250,8250,0
|
|
20240809,162600,60677490,8250,8250,8250,8250,0
|
|
20240809,162500,60677490,8250,8250,8250,8250,46
|
|
20240809,162400,60677490,8250,8250,8250,8250,0
|
|
20240809,162300,60677490,8250,8250,8250,8250,0
|
|
20240809,162200,60677490,8250,8250,8250,8250,0
|
|
20240809,162100,60677490,8250,8250,8250,8250,0
|
|
20240809,162000,60677490,8250,8250,8250,8250,0
|
|
20240809,161900,60677490,8250,8250,8250,8250,0
|
|
20240809,161800,60677490,8250,8250,8250,8250,0
|
|
20240809,161700,60677490,8250,8250,8250,8250,0
|
|
20240809,161600,60677490,8250,8250,8250,8250,0
|
|
20240809,161500,60677490,8250,8250,8250,8250,0
|
|
20240809,161400,60677490,8250,8250,8250,8250,0
|
|
20240809,161300,60677490,8250,8250,8250,8250,0
|
|
20240809,161200,60677490,8250,8250,8250,8250,0
|
|
20240809,161100,60677490,8250,8250,8250,8250,0
|
|
20240809,161000,60677490,8250,8250,8250,8250,0
|
|
20240809,160900,60677490,8250,8250,8250,8250,0
|
|
20240809,160800,60677490,8250,8250,8250,8250,0
|
|
20240809,160700,60677490,8250,8250,8250,8250,0
|
|
20240809,160600,60677490,8250,8250,8250,8250,0
|
|
20240809,160500,60677490,8250,8250,8250,8250,0
|
|
20240809,160400,60677490,8250,8250,8250,8250,0
|
|
20240809,160300,60677490,8250,8250,8250,8250,0
|
|
20240809,160200,60677490,8250,8250,8250,8250,0
|
|
20240809,160100,60677490,8250,8250,8250,8250,0
|
|
20240809,160000,60677490,8250,8250,8250,8250,0
|
|
20240809,155900,60677490,8250,8250,8250,8250,0
|
|
20240809,155800,60677490,8250,8250,8250,8250,0
|
|
20240809,155700,60677490,8250,8250,8250,8250,0
|
|
20240809,155600,60677490,8250,8250,8250,8250,0
|
|
20240809,155500,60677490,8250,8250,8250,8250,46
|
|
20240809,155400,60677490,8250,8250,8250,8250,0
|
|
20240809,155300,60677490,8250,8250,8250,8250,0
|
|
20240809,155200,60677490,8250,8250,8250,8250,0
|
|
20240809,155100,60677490,8250,8250,8250,8250,0
|
|
20240809,155000,60677490,8250,8250,8250,8250,0
|
|
20240809,154900,60677490,8250,8250,8250,8250,0
|
|
20240809,154800,60677490,8250,8250,8250,8250,0
|
|
20240809,154700,60677490,8250,8250,8250,8250,0
|
|
20240809,154600,60677490,8250,8250,8250,8250,0
|
|
20240809,154500,60677490,8250,8250,8250,8250,0
|
|
20240809,154400,60677490,8250,8250,8250,8250,0
|
|
20240809,154300,60677490,8250,8250,8250,8250,0
|
|
20240809,154200,60677490,8250,8250,8250,8250,0
|
|
20240809,154100,60677490,8250,8250,8250,8250,0
|
|
20240809,154000,60677490,8250,8250,8250,8250,0
|
|
20240809,153900,60677490,8250,8250,8250,8250,0
|
|
20240809,153800,60677490,8250,8250,8250,8250,0
|
|
20240809,153700,60677490,8250,8250,8250,8250,0
|
|
20240809,153600,60677490,8250,8250,8250,8250,0
|
|
20240809,153500,60677490,8250,8250,8250,8250,0
|
|
20240809,153400,60677490,8250,8250,8250,8250,0
|
|
20240809,153300,60677490,8250,8250,8250,8250,0
|
|
20240809,153200,60677490,8250,8250,8250,8250,0
|
|
20240809,153100,60677490,8250,8250,8250,8250,0
|
|
20240809,153000,60677490,8250,8250,8250,8250,46
|
|
20240809,152900,60297990,8190,8190,8190,8190,0
|
|
20240809,152800,60297990,8190,8190,8190,8190,0
|
|
20240809,152700,60297990,8190,8190,8190,8190,0
|
|
20240809,152600,60297990,8190,8190,8190,8190,0
|
|
20240809,152500,60297990,8190,8190,8190,8190,0
|
|
20240809,152400,60297990,8190,8190,8190,8190,0
|
|
20240809,152300,60297990,8190,8190,8190,8190,0
|
|
20240809,152200,60297990,8190,8190,8190,8190,0
|
|
20240809,152100,60297990,8190,8190,8190,8190,0
|
|
20240809,152000,60297990,8190,8190,8190,8190,0
|
|
20240809,151900,60297990,8190,8190,8190,8190,36
|
|
20240809,151800,60003150,8200,8200,8200,8200,1
|
|
20240809,151700,59994950,8230,8230,8230,8230,0
|
|
20240809,151600,59994950,8230,8230,8230,8230,0
|
|
20240809,151500,59994950,8230,8230,8230,8230,0
|
|
20240809,151400,59994950,8230,8230,8230,8230,0
|
|
20240809,151300,59994950,8230,8210,8250,8210,15
|
|
20240809,151200,59871260,8250,8250,8250,8250,0
|
|
20240809,151100,59871260,8250,8250,8250,8250,0
|
|
20240809,151000,59871260,8250,8250,8250,8250,0
|
|
20240809,150900,59871260,8250,8210,8250,8210,16
|
|
20240809,150800,59739300,8250,8250,8250,8250,0
|
|
20240809,150700,59739300,8250,8210,8250,8210,51
|
|
20240809,150600,59319080,8240,8240,8240,8240,1
|
|
20240809,150500,59310840,8240,8240,8240,8240,0
|
|
20240809,150400,59310840,8240,8240,8240,8240,0
|
|
20240809,150300,59310840,8240,8210,8240,8210,10
|
|
20240809,150200,59228550,8230,8230,8230,8230,0
|
|
20240809,150100,59228550,8230,8230,8230,8230,0
|
|
20240809,150000,59228550,8230,8230,8230,8230,0
|
|
20240809,145900,59228550,8230,8230,8230,8230,0
|
|
20240809,145800,59228550,8230,8200,8230,8200,2
|
|
20240809,145700,59212120,8180,8180,8180,8180,0
|
|
20240809,145600,59212120,8180,8180,8180,8180,0
|
|
20240809,145500,59212120,8180,8180,8180,8180,0
|
|
20240809,145400,59212120,8180,8180,8180,8180,0
|
|
20240809,145300,59212120,8180,8180,8180,8180,1
|
|
20240809,145200,59203940,8170,8170,8170,8170,0
|
|
20240809,145100,59203940,8170,8170,8170,8170,0
|
|
20240809,145000,59203940,8170,8170,8170,8170,0
|
|
20240809,144900,59203940,8170,8170,8170,8170,0
|
|
20240809,144800,59203940,8170,8170,8170,8170,0
|
|
20240809,144700,59203940,8170,8170,8170,8170,0
|
|
20240809,144600,59203940,8170,8180,8180,8170,78
|
|
20240809,144500,58566590,8230,8230,8230,8230,0
|
|
20240809,144400,58566590,8230,8230,8230,8230,0
|
|
20240809,144300,58566590,8230,8230,8230,8230,0
|
|
20240809,144200,58566590,8230,8230,8230,8230,0
|
|
20240809,144100,58566590,8230,8230,8230,8230,0
|
|
20240809,144000,58566590,8230,8230,8230,8230,0
|
|
20240809,143900,58566590,8230,8230,8230,8230,0
|
|
20240809,143800,58566590,8230,8200,8230,8200,2
|
|
20240809,143700,58550160,8230,8230,8230,8230,0
|
|
20240809,143600,58550160,8230,8230,8230,8230,0
|
|
20240809,143500,58550160,8230,8230,8230,8230,0
|
|
20240809,143400,58550160,8230,8230,8230,8230,0
|
|
20240809,143300,58550160,8230,8230,8230,8230,0
|
|
20240809,143200,58550160,8230,8200,8230,8200,34
|
|
20240809,143100,58271300,8180,8180,8180,8180,0
|
|
20240809,143000,58271300,8180,8180,8180,8180,118
|
|
20240809,142900,57306060,8170,8170,8170,8170,0
|
|
20240809,142800,57306060,8170,8170,8170,8170,0
|
|
20240809,142700,57306060,8170,8170,8170,8170,0
|
|
20240809,142600,57306060,8170,8170,8170,8170,1
|
|
20240809,142500,57297890,8170,8170,8170,8170,0
|
|
20240809,142400,57297890,8170,8170,8170,8170,0
|
|
20240809,142300,57297890,8170,8170,8170,8170,0
|
|
20240809,142200,57297890,8170,8170,8170,8170,0
|
|
20240809,142100,57297890,8170,8170,8170,8170,10
|
|
20240809,142000,57216190,8170,8170,8170,8170,0
|
|
20240809,141900,57216190,8170,8170,8170,8170,0
|
|
20240809,141800,57216190,8170,8170,8170,8170,0
|
|
20240809,141700,57216190,8170,8190,8190,8170,57
|
|
20240809,141600,56750260,8190,8190,8190,8190,0
|
|
20240809,141500,56750260,8190,8190,8190,8190,0
|
|
20240809,141400,56750260,8190,8190,8190,8190,0
|
|
20240809,141300,56750260,8190,8190,8190,8190,0
|
|
20240809,141200,56750260,8190,8190,8190,8190,0
|
|
20240809,141100,56750260,8190,8190,8190,8190,9
|
|
20240809,141000,56676550,8240,8190,8240,8190,2
|
|
20240809,140900,56660120,8220,8180,8230,8180,8
|
|
20240809,140800,56594510,8170,8170,8170,8170,0
|
|
20240809,140700,56594510,8170,8170,8170,8170,0
|
|
20240809,140600,56594510,8170,8170,8170,8170,99
|
|
20240809,140500,55785680,8170,8170,8170,8170,0
|
|
20240809,140400,55785680,8170,8170,8170,8170,0
|
|
20240809,140300,55785680,8170,8170,8170,8170,0
|
|
20240809,140200,55785680,8170,8240,8240,8170,29
|
|
20240809,140100,55548250,8200,8200,8200,8200,1
|
|
20240809,140000,55540050,8180,8230,8230,8180,90
|
|
20240809,135900,54803800,8180,8180,8180,8180,0
|
|
20240809,135800,54803800,8180,8180,8180,8180,0
|
|
20240809,135700,54803800,8180,8240,8240,8180,535
|
|
20240809,135600,50403880,8300,8300,8300,8300,0
|
|
20240809,135500,50403880,8300,8300,8300,8300,0
|
|
20240809,135400,50403880,8300,8300,8300,8300,0
|
|
20240809,135300,50403880,8300,8300,8300,8300,0
|
|
20240809,135200,50403880,8300,8300,8300,8300,0
|
|
20240809,135100,50403880,8300,8300,8300,8300,0
|
|
20240809,135000,50403880,8300,8300,8300,8300,0
|
|
20240809,134900,50403880,8300,8300,8300,8300,1
|
|
20240809,134800,50395580,8260,8260,8300,8250,25
|
|
20240809,134700,50189260,8250,8250,8250,8250,0
|
|
20240809,134600,50189260,8250,8250,8250,8250,43
|
|
20240809,134500,49834510,8260,8270,8270,8260,342
|
|
20240809,134400,47007560,8270,8270,8270,8270,0
|
|
20240809,134300,47007560,8270,8270,8270,8270,0
|
|
20240809,134200,47007560,8270,8270,8270,8270,0
|
|
20240809,134100,47007560,8270,8270,8270,8270,0
|
|
20240809,134000,47007560,8270,8270,8270,8270,200
|
|
20240809,133900,45353560,8270,8270,8270,8270,0
|
|
20240809,133800,45353560,8270,8270,8270,8270,0
|
|
20240809,133700,45353560,8270,8270,8270,8270,0
|
|
20240809,133600,45353560,8270,8270,8270,8270,0
|
|
20240809,133500,45353560,8270,8270,8270,8270,102
|
|
20240809,133400,44510020,8270,8270,8270,8270,0
|
|
20240809,133300,44510020,8270,8270,8270,8270,0
|
|
20240809,133200,44510020,8270,8270,8270,8270,181
|
|
20240809,133100,43013150,8270,8270,8270,8270,0
|
|
20240809,133000,43013150,8270,8270,8270,8270,0
|
|
20240809,132900,43013150,8270,8290,8290,8270,613
|
|
20240809,132800,37940850,8300,8300,8300,8300,0
|
|
20240809,132700,37940850,8300,8300,8300,8300,0
|
|
20240809,132600,37940850,8300,8300,8300,8300,0
|
|
20240809,132500,37940850,8300,8300,8300,8300,0
|
|
20240809,132400,37940850,8300,8300,8300,8300,0
|
|
20240809,132300,37940850,8300,8300,8300,8300,0
|
|
20240809,132200,37940850,8300,8300,8300,8300,0
|
|
20240809,132100,37940850,8300,8300,8300,8300,0
|
|
20240809,132000,37940850,8300,8300,8300,8300,0
|
|
20240809,131900,37940850,8300,8300,8300,8300,0
|
|
20240809,131800,37940850,8300,8300,8300,8300,78
|
|
20240809,131700,37293450,8320,8320,8320,8320,0
|
|
20240809,131600,37293450,8320,8320,8320,8320,0
|
|
20240809,131500,37293450,8320,8320,8320,8320,0
|
|
20240809,131400,37293450,8320,8320,8320,8320,0
|
|
20240809,131300,37293450,8320,8320,8320,8320,0
|
|
20240809,131200,37293450,8320,8320,8320,8320,0
|
|
20240809,131100,37293450,8320,8320,8320,8320,0
|
|
20240809,131000,37293450,8320,8320,8320,8320,0
|
|
20240809,130900,37293450,8320,8320,8320,8320,0
|
|
20240809,130800,37293450,8320,8320,8320,8320,0
|
|
20240809,130700,37293450,8320,8320,8320,8320,0
|
|
20240809,130600,37293450,8320,8320,8320,8320,0
|
|
20240809,130500,37293450,8320,8320,8320,8320,0
|
|
20240809,130400,37293450,8320,8320,8320,8320,0
|
|
20240809,130300,37293450,8320,8320,8320,8320,0
|
|
20240809,130200,37293450,8320,8320,8320,8320,0
|
|
20240809,130100,37293450,8320,8320,8320,8320,0
|
|
20240809,130000,37293450,8320,8320,8320,8320,0
|
|
20240809,125900,37293450,8320,8320,8320,8320,0
|
|
20240809,125800,37293450,8320,8320,8320,8320,0
|
|
20240809,125700,37293450,8320,8320,8320,8320,0
|
|
20240809,125600,37293450,8320,8320,8320,8320,0
|
|
20240809,125500,37293450,8320,8320,8320,8320,0
|
|
20240809,125400,37293450,8320,8320,8320,8320,0
|
|
20240809,125300,37293450,8320,8320,8320,8320,0
|
|
20240809,125200,37293450,8320,8320,8320,8320,0
|
|
20240809,125100,37293450,8320,8320,8320,8320,0
|
|
20240809,125000,37293450,8320,8320,8320,8320,0
|
|
20240809,124900,37293450,8320,8320,8320,8320,0
|
|
20240809,124800,37293450,8320,8320,8320,8320,0
|
|
20240809,124700,37293450,8320,8310,8320,8310,51
|
|
20240809,124600,36869140,8320,8320,8320,8320,0
|
|
20240809,124500,36869140,8320,8320,8320,8320,0
|
|
20240809,124400,36869140,8320,8320,8320,8320,0
|
|
20240809,124300,36869140,8320,8320,8320,8320,0
|
|
20240809,124200,36869140,8320,8320,8320,8320,0
|
|
20240809,124100,36869140,8320,8320,8320,8320,0
|
|
20240809,124000,36869140,8320,8320,8320,8320,0
|
|
20240809,123900,36869140,8320,8320,8320,8320,1
|
|
20240809,123800,36860820,8310,8310,8310,8310,0
|
|
20240809,123700,36860820,8310,8310,8310,8310,0
|
|
20240809,123600,36860820,8310,8310,8310,8310,0
|
|
20240809,123500,36860820,8310,8310,8310,8310,0
|
|
20240809,123400,36860820,8310,8310,8310,8310,0
|
|
20240809,123300,36860820,8310,8310,8310,8310,1
|
|
20240809,123200,36852510,8320,8320,8320,8320,0
|
|
20240809,123100,36852510,8320,8320,8320,8320,0
|
|
20240809,123000,36852510,8320,8320,8320,8320,0
|
|
20240809,122900,36852510,8320,8320,8320,8320,0
|
|
20240809,122800,36852510,8320,8320,8320,8320,0
|
|
20240809,122700,36852510,8320,8320,8320,8320,0
|
|
20240809,122600,36852510,8320,8320,8320,8320,0
|
|
20240809,122500,36852510,8320,8320,8320,8320,0
|
|
20240809,122400,36852510,8320,8320,8320,8320,0
|
|
20240809,122300,36852510,8320,8320,8320,8320,0
|
|
20240809,122200,36852510,8320,8320,8320,8320,0
|
|
20240809,122100,36852510,8320,8320,8320,8320,0
|
|
20240809,122000,36852510,8320,8320,8320,8320,0
|
|
20240809,121900,36852510,8320,8320,8320,8320,47
|
|
20240809,121800,36461470,8320,8320,8320,8320,0
|
|
20240809,121700,36461470,8320,8320,8320,8320,0
|
|
20240809,121600,36461470,8320,8320,8320,8320,0
|
|
20240809,121500,36461470,8320,8320,8320,8320,0
|
|
20240809,121400,36461470,8320,8320,8320,8320,0
|
|
20240809,121300,36461470,8320,8320,8320,8320,0
|
|
20240809,121200,36461470,8320,8320,8320,8320,0
|
|
20240809,121100,36461470,8320,8320,8320,8320,0
|
|
20240809,121000,36461470,8320,8320,8320,8320,0
|
|
20240809,120900,36461470,8320,8320,8320,8320,0
|
|
20240809,120800,36461470,8320,8320,8320,8320,0
|
|
20240809,120700,36461470,8320,8320,8320,8320,0
|
|
20240809,120600,36461470,8320,8320,8320,8320,0
|
|
20240809,120500,36461470,8320,8320,8320,8320,0
|
|
20240809,120400,36461470,8320,8320,8320,8320,0
|
|
20240809,120300,36461470,8320,8320,8320,8320,3
|
|
20240809,120200,36436510,8330,8330,8330,8330,10
|
|
20240809,120100,36353210,8330,8330,8330,8330,24
|
|
20240809,120000,36153290,8330,8330,8330,8330,0
|
|
20240809,115900,36153290,8330,8330,8330,8330,0
|
|
20240809,115800,36153290,8330,8330,8330,8330,0
|
|
20240809,115700,36153290,8330,8330,8330,8330,0
|
|
20240809,115600,36153290,8330,8330,8330,8330,48
|
|
20240809,115500,35753450,8340,8340,8340,8340,0
|
|
20240809,115400,35753450,8340,8340,8340,8340,0
|
|
20240809,115300,35753450,8340,8340,8340,8340,0
|
|
20240809,115200,35753450,8340,8340,8340,8340,0
|
|
20240809,115100,35753450,8340,8340,8340,8340,0
|
|
20240809,115000,35753450,8340,8340,8340,8340,0
|
|
20240809,114900,35753450,8340,8340,8340,8340,0
|
|
20240809,114800,35753450,8340,8340,8340,8340,0
|
|
20240809,114700,35753450,8340,8340,8340,8340,0
|
|
20240809,114600,35753450,8340,8340,8340,8340,0
|
|
20240809,114500,35753450,8340,8340,8340,8340,0
|
|
20240809,114400,35753450,8340,8340,8340,8340,0
|
|
20240809,114300,35753450,8340,8340,8340,8340,1
|
|
20240809,114200,35745110,8350,8350,8350,8350,0
|
|
20240809,114100,35745110,8350,8350,8350,8350,0
|
|
20240809,114000,35745110,8350,8350,8350,8350,0
|
|
20240809,113900,35745110,8350,8350,8350,8350,0
|
|
20240809,113800,35745110,8350,8350,8350,8350,0
|
|
20240809,113700,35745110,8350,8350,8350,8350,0
|
|
20240809,113600,35745110,8350,8350,8350,8350,0
|
|
20240809,113500,35745110,8350,8350,8350,8350,0
|
|
20240809,113400,35745110,8350,8350,8350,8350,0
|
|
20240809,113300,35745110,8350,8350,8350,8350,0
|
|
20240809,113200,35745110,8350,8350,8350,8350,0
|
|
20240809,113100,35745110,8350,8350,8350,8350,0
|
|
20240809,113000,35745110,8350,8330,8350,8330,3
|
|
20240809,112900,35720100,8350,8350,8350,8350,0
|
|
20240809,112800,35720100,8350,8350,8350,8350,0
|
|
20240809,112700,35720100,8350,8350,8350,8350,0
|
|
20240809,112600,35720100,8350,8350,8350,8350,0
|
|
20240809,112500,35720100,8350,8350,8350,8350,0
|
|
20240809,112400,35720100,8350,8350,8350,8350,0
|
|
20240809,112300,35720100,8350,8350,8350,8350,0
|
|
20240809,112200,35720100,8350,8350,8350,8350,0
|
|
20240809,112100,35720100,8350,8350,8350,8350,0
|
|
20240809,112000,35720100,8350,8350,8350,8350,0
|
|
20240809,111900,35720100,8350,8350,8350,8350,0
|
|
20240809,111800,35720100,8350,8350,8350,8350,0
|
|
20240809,111700,35720100,8350,8350,8350,8350,0
|
|
20240809,111600,35720100,8350,8350,8350,8350,0
|
|
20240809,111500,35720100,8350,8350,8350,8350,0
|
|
20240809,111400,35720100,8350,8350,8350,8350,0
|
|
20240809,111300,35720100,8350,8350,8350,8350,0
|
|
20240809,111200,35720100,8350,8350,8350,8350,0
|
|
20240809,111100,35720100,8350,8350,8350,8350,0
|
|
20240809,111000,35720100,8350,8350,8350,8350,0
|
|
20240809,110900,35720100,8350,8350,8350,8350,0
|
|
20240809,110800,35720100,8350,8350,8350,8350,0
|
|
20240809,110700,35720100,8350,8350,8350,8350,0
|
|
20240809,110600,35720100,8350,8350,8350,8350,0
|
|
20240809,110500,35720100,8350,8350,8350,8350,0
|
|
20240809,110400,35720100,8350,8350,8350,8350,0
|
|
20240809,110300,35720100,8350,8350,8350,8350,1
|
|
20240809,110200,35711750,8350,8350,8350,8350,0
|
|
20240809,110100,35711750,8350,8350,8350,8350,0
|
|
20240809,110000,35711750,8350,8350,8350,8350,0
|
|
20240809,105900,35711750,8350,8350,8350,8350,0
|
|
20240809,105800,35711750,8350,8350,8350,8350,0
|
|
20240809,105700,35711750,8350,8350,8350,8350,0
|
|
20240809,105600,35711750,8350,8350,8350,8350,0
|
|
20240809,105500,35711750,8350,8350,8350,8350,0
|
|
20240809,105400,35711750,8350,8320,8350,8320,13
|
|
20240809,105300,35603230,8350,8350,8350,8310,3
|
|
20240809,105200,35578220,8310,8310,8310,8310,1
|
|
20240809,105100,35569910,8350,8350,8350,8350,0
|
|
20240809,105000,35569910,8350,8350,8350,8350,0
|
|
20240809,104900,35569910,8350,8350,8350,8350,0
|
|
20240809,104800,35569910,8350,8310,8350,8310,8
|
|
20240809,104700,35503150,8350,8350,8350,8350,0
|
|
20240809,104600,35503150,8350,8350,8350,8350,0
|
|
20240809,104500,35503150,8350,8300,8350,8300,135
|
|
20240809,104400,34382600,8280,8280,8280,8280,0
|
|
20240809,104300,34382600,8280,8280,8280,8280,0
|
|
20240809,104200,34382600,8280,8280,8280,8280,1
|
|
20240809,104100,34374320,8280,8280,8280,8280,0
|
|
20240809,104000,34374320,8280,8280,8280,8280,0
|
|
20240809,103900,34374320,8280,8280,8280,8280,0
|
|
20240809,103800,34374320,8280,8280,8280,8280,0
|
|
20240809,103700,34374320,8280,8280,8280,8280,0
|
|
20240809,103600,34374320,8280,8280,8280,8280,0
|
|
20240809,103500,34374320,8280,8280,8280,8280,0
|
|
20240809,103400,34374320,8280,8280,8280,8280,0
|
|
20240809,103300,34374320,8280,8280,8280,8280,0
|
|
20240809,103200,34374320,8280,8280,8280,8280,0
|
|
20240809,103100,34374320,8280,8280,8280,8280,0
|
|
20240809,103000,34374320,8280,8280,8280,8280,7
|
|
20240809,102900,34316360,8280,8280,8280,8280,0
|
|
20240809,102800,34316360,8280,8280,8280,8280,0
|
|
20240809,102700,34316360,8280,8280,8280,8280,18
|
|
20240809,102600,34167320,8340,8340,8340,8340,1
|
|
20240809,102500,34158980,8350,8300,8350,8300,20
|
|
20240809,102400,33992030,8350,8350,8350,8350,0
|
|
20240809,102300,33992030,8350,8350,8350,8350,0
|
|
20240809,102200,33992030,8350,8350,8350,8350,0
|
|
20240809,102100,33992030,8350,8350,8350,8350,0
|
|
20240809,102000,33992030,8350,8350,8350,8350,0
|
|
20240809,101900,33992030,8350,8350,8350,8350,0
|
|
20240809,101800,33992030,8350,8300,8350,8300,2
|
|
20240809,101700,33975380,8340,8340,8340,8340,0
|
|
20240809,101600,33975380,8340,8340,8340,8340,0
|
|
20240809,101500,33975380,8340,8340,8340,8340,0
|
|
20240809,101400,33975380,8340,8340,8340,8340,0
|
|
20240809,101300,33975380,8340,8340,8340,8340,0
|
|
20240809,101200,33975380,8340,8340,8340,8340,1
|
|
20240809,101100,33967040,8350,8350,8350,8350,0
|
|
20240809,101000,33967040,8350,8310,8350,8310,10
|
|
20240809,100900,33883580,8340,8340,8340,8340,0
|
|
20240809,100800,33883580,8340,8340,8340,8340,0
|
|
20240809,100700,33883580,8340,8340,8340,8340,1
|
|
20240809,100600,33875240,8310,8310,8310,8310,0
|
|
20240809,100500,33875240,8310,8310,8310,8310,0
|
|
20240809,100400,33875240,8310,8310,8310,8310,0
|
|
20240809,100300,33875240,8310,8310,8310,8310,0
|
|
20240809,100200,33875240,8310,8310,8310,8310,1
|
|
20240809,100100,33866930,8310,8310,8310,8310,0
|
|
20240809,100000,33866930,8310,8330,8330,8300,1441
|
|
20240809,095900,21903820,8330,8350,8350,8330,4
|
|
20240809,095800,21870460,8350,8350,8350,8340,6
|
|
20240809,095700,21820370,8350,8350,8350,8350,10
|
|
20240809,095600,21736870,8330,8330,8350,8330,185
|
|
20240809,095500,20192230,8350,8350,8350,8350,0
|
|
20240809,095400,20192230,8350,8330,8350,8330,2
|
|
20240809,095300,20175550,8350,8350,8350,8350,0
|
|
20240809,095200,20175550,8350,8350,8350,8350,0
|
|
20240809,095100,20175550,8350,8350,8350,8350,0
|
|
20240809,095000,20175550,8350,8330,8350,8330,11
|
|
20240809,094900,20083720,8330,8330,8330,8330,1
|
|
20240809,094800,20075390,8350,8350,8350,8350,0
|
|
20240809,094700,20075390,8350,8350,8350,8350,0
|
|
20240809,094600,20075390,8350,8350,8350,8350,0
|
|
20240809,094500,20075390,8350,8350,8350,8350,0
|
|
20240809,094400,20075390,8350,8350,8350,8350,0
|
|
20240809,094300,20075390,8350,8350,8350,8350,0
|
|
20240809,094200,20075390,8350,8350,8350,8350,0
|
|
20240809,094100,20075390,8350,8350,8350,8350,0
|
|
20240809,094000,20075390,8350,8350,8350,8350,0
|
|
20240809,093900,20075390,8350,8350,8350,8350,0
|
|
20240809,093800,20075390,8350,8350,8350,8350,0
|
|
20240809,093700,20075390,8350,8350,8350,8350,0
|
|
20240809,093600,20075390,8350,8330,8350,8330,2
|
|
20240809,093500,20058710,8360,8360,8360,8360,0
|
|
20240809,093400,20058710,8360,8360,8360,8360,1
|
|
20240809,093300,20050350,8310,8310,8360,8310,14
|
|
20240809,093200,19933770,8310,8310,8310,8310,11
|
|
20240809,093100,19842360,8310,8310,8310,8310,23
|
|
20240809,093000,19651230,8310,8310,8310,8310,180
|
|
20240809,092900,18155430,8310,8310,8310,8310,0
|
|
20240809,092800,18155430,8310,8310,8310,8310,32
|
|
20240809,092700,17889510,8310,8380,8380,8310,752
|
|
20240809,092600,11595040,8380,8380,8380,8380,166
|
|
20240809,092500,10203960,8400,8400,8400,8400,0
|
|
20240809,092400,10203960,8400,8400,8400,8400,0
|
|
20240809,092300,10203960,8400,8400,8400,8400,0
|
|
20240809,092200,10203960,8400,8400,8400,8400,10
|
|
20240809,092100,10119960,8390,8390,8390,8390,0
|
|
20240809,092000,10119960,8390,8390,8390,8390,0
|
|
20240809,091900,10119960,8390,8390,8390,8390,0
|
|
20240809,091800,10119960,8390,8400,8400,8390,339
|
|
20240809,091700,7272570,8390,8390,8390,8390,0
|
|
20240809,091600,7272570,8390,8390,8390,8390,0
|
|
20240809,091500,7272570,8390,8390,8390,8390,203
|
|
20240809,091400,5569400,8360,8360,8360,8360,0
|
|
20240809,091300,5569400,8360,8360,8360,8360,9
|
|
20240809,091200,5494160,8440,8300,8440,8300,87
|
|
20240809,091100,4762090,8300,8300,8300,8300,0
|
|
20240809,091000,4762090,8300,8300,8300,8300,0
|
|
20240809,090900,4762090,8300,8300,8300,8300,3
|
|
20240809,090800,4737190,8290,8290,8290,8290,7
|
|
20240809,090700,4679160,8290,8290,8290,8290,1
|
|
20240809,090600,4670870,8260,8300,8300,8260,11
|
|
20240809,090500,4579970,8300,8300,8300,8260,5
|
|
20240809,090400,4538510,8260,8250,8260,8250,310
|
|
20240809,090300,1978910,8230,8230,8230,8230,82
|
|
20240809,090200,1304050,8260,8260,8260,8260,0
|
|
20240809,090100,1304050,8260,8260,8260,8260,91
|
|
20240809,090000,552390,8260,8220,8260,8220,67
|