701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,203800,164145290,5160,5160,5160,5160,292
|
|
20240812,203700,164145290,5160,5160,5160,5160,0
|
|
20240812,203600,164145290,5160,5160,5160,5160,0
|
|
20240812,203500,164145290,5160,5160,5160,5160,0
|
|
20240812,203400,164145290,5160,5160,5160,5160,0
|
|
20240812,203300,164145290,5160,5160,5160,5160,0
|
|
20240812,203200,164145290,5160,5160,5160,5160,0
|
|
20240812,203100,164145290,5160,5160,5160,5160,0
|
|
20240812,203000,164145290,5160,5160,5160,5160,0
|
|
20240812,202900,164145290,5160,5160,5160,5160,0
|
|
20240812,202800,164145290,5160,5160,5160,5160,0
|
|
20240812,202700,164145290,5160,5160,5160,5160,0
|
|
20240812,202600,164145290,5160,5160,5160,5160,0
|
|
20240812,202500,164145290,5160,5160,5160,5160,0
|
|
20240812,202400,164145290,5160,5160,5160,5160,0
|
|
20240812,202300,164145290,5160,5160,5160,5160,0
|
|
20240812,202200,164145290,5160,5160,5160,5160,0
|
|
20240812,202100,164145290,5160,5160,5160,5160,0
|
|
20240812,202000,164145290,5160,5160,5160,5160,0
|
|
20240812,201900,164145290,5160,5160,5160,5160,0
|
|
20240812,201800,164145290,5160,5160,5160,5160,0
|
|
20240812,201700,164145290,5160,5160,5160,5160,0
|
|
20240812,201600,164145290,5160,5160,5160,5160,0
|
|
20240812,201500,164145290,5160,5160,5160,5160,0
|
|
20240812,201400,164145290,5160,5160,5160,5160,0
|
|
20240812,201300,164145290,5160,5160,5160,5160,0
|
|
20240812,201200,164145290,5160,5160,5160,5160,0
|
|
20240812,201100,164145290,5160,5160,5160,5160,0
|
|
20240812,201000,164145290,5160,5160,5160,5160,0
|
|
20240812,200900,164145290,5160,5160,5160,5160,0
|
|
20240812,200800,164145290,5160,5160,5160,5160,292
|
|
20240812,200700,164145290,5160,5160,5160,5160,0
|
|
20240812,200600,164145290,5160,5160,5160,5160,0
|
|
20240812,200500,164145290,5160,5160,5160,5160,0
|
|
20240812,200400,164145290,5160,5160,5160,5160,0
|
|
20240812,200300,164145290,5160,5160,5160,5160,0
|
|
20240812,200200,164145290,5160,5160,5160,5160,0
|
|
20240812,200100,164145290,5160,5160,5160,5160,0
|
|
20240812,200000,164145290,5160,5160,5160,5160,0
|
|
20240812,195900,164145290,5160,5160,5160,5160,0
|
|
20240812,195800,164145290,5160,5160,5160,5160,0
|
|
20240812,195700,164145290,5160,5160,5160,5160,0
|
|
20240812,195600,164145290,5160,5160,5160,5160,0
|
|
20240812,195500,164145290,5160,5160,5160,5160,0
|
|
20240812,195400,164145290,5160,5160,5160,5160,0
|
|
20240812,195300,164145290,5160,5160,5160,5160,0
|
|
20240812,195200,164145290,5160,5160,5160,5160,0
|
|
20240812,195100,164145290,5160,5160,5160,5160,0
|
|
20240812,195000,164145290,5160,5160,5160,5160,0
|
|
20240812,194900,164145290,5160,5160,5160,5160,0
|
|
20240812,194800,164145290,5160,5160,5160,5160,0
|
|
20240812,194700,164145290,5160,5160,5160,5160,0
|
|
20240812,194600,164145290,5160,5160,5160,5160,0
|
|
20240812,194500,164145290,5160,5160,5160,5160,0
|
|
20240812,194400,164145290,5160,5160,5160,5160,0
|
|
20240812,194300,164145290,5160,5160,5160,5160,0
|
|
20240812,194200,164145290,5160,5160,5160,5160,0
|
|
20240812,194100,164145290,5160,5160,5160,5160,0
|
|
20240812,194000,164145290,5160,5160,5160,5160,0
|
|
20240812,193900,164145290,5160,5160,5160,5160,0
|
|
20240812,193800,164145290,5160,5160,5160,5160,292
|
|
20240812,193700,164145290,5160,5160,5160,5160,0
|
|
20240812,193600,164145290,5160,5160,5160,5160,0
|
|
20240812,193500,164145290,5160,5160,5160,5160,0
|
|
20240812,193400,164145290,5160,5160,5160,5160,0
|
|
20240812,193300,164145290,5160,5160,5160,5160,0
|
|
20240812,193200,164145290,5160,5160,5160,5160,0
|
|
20240812,193100,164145290,5160,5160,5160,5160,0
|
|
20240812,193000,164145290,5160,5160,5160,5160,0
|
|
20240812,192900,164145290,5160,5160,5160,5160,0
|
|
20240812,192800,164145290,5160,5160,5160,5160,0
|
|
20240812,192700,164145290,5160,5160,5160,5160,0
|
|
20240812,192600,164145290,5160,5160,5160,5160,0
|
|
20240812,192500,164145290,5160,5160,5160,5160,0
|
|
20240812,192400,164145290,5160,5160,5160,5160,0
|
|
20240812,192300,164145290,5160,5160,5160,5160,0
|
|
20240812,192200,164145290,5160,5160,5160,5160,0
|
|
20240812,192100,164145290,5160,5160,5160,5160,0
|
|
20240812,192000,164145290,5160,5160,5160,5160,0
|
|
20240812,191900,164145290,5160,5160,5160,5160,0
|
|
20240812,191800,164145290,5160,5160,5160,5160,0
|
|
20240812,191700,164145290,5160,5160,5160,5160,0
|
|
20240812,191600,164145290,5160,5160,5160,5160,0
|
|
20240812,191500,164145290,5160,5160,5160,5160,0
|
|
20240812,191400,164145290,5160,5160,5160,5160,0
|
|
20240812,191300,164145290,5160,5160,5160,5160,0
|
|
20240812,191200,164145290,5160,5160,5160,5160,0
|
|
20240812,191100,164145290,5160,5160,5160,5160,0
|
|
20240812,191000,164145290,5160,5160,5160,5160,0
|
|
20240812,190900,164145290,5160,5160,5160,5160,0
|
|
20240812,190800,164145290,5160,5160,5160,5160,292
|
|
20240812,190700,164145290,5160,5160,5160,5160,0
|
|
20240812,190600,164145290,5160,5160,5160,5160,0
|
|
20240812,190500,164145290,5160,5160,5160,5160,0
|
|
20240812,190400,164145290,5160,5160,5160,5160,0
|
|
20240812,190300,164145290,5160,5160,5160,5160,0
|
|
20240812,190200,164145290,5160,5160,5160,5160,0
|
|
20240812,190100,164145290,5160,5160,5160,5160,0
|
|
20240812,190000,164145290,5160,5160,5160,5160,0
|
|
20240812,185900,164145290,5160,5160,5160,5160,0
|
|
20240812,185800,164145290,5160,5160,5160,5160,0
|
|
20240812,185700,164145290,5160,5160,5160,5160,0
|
|
20240812,185600,164145290,5160,5160,5160,5160,0
|
|
20240812,185500,164145290,5160,5160,5160,5160,0
|
|
20240812,185400,164145290,5160,5160,5160,5160,0
|
|
20240812,185300,164145290,5160,5160,5160,5160,0
|
|
20240812,185200,164145290,5160,5160,5160,5160,0
|
|
20240812,185100,164145290,5160,5160,5160,5160,0
|
|
20240812,185000,164145290,5160,5160,5160,5160,0
|
|
20240812,184900,164145290,5160,5160,5160,5160,0
|
|
20240812,184800,164145290,5160,5160,5160,5160,0
|
|
20240812,184700,164145290,5160,5160,5160,5160,0
|
|
20240812,184600,164145290,5160,5160,5160,5160,0
|
|
20240812,184500,164145290,5160,5160,5160,5160,0
|
|
20240812,184400,164145290,5160,5160,5160,5160,0
|
|
20240812,184300,164145290,5160,5160,5160,5160,0
|
|
20240812,184200,164145290,5160,5160,5160,5160,0
|
|
20240812,184100,164145290,5160,5160,5160,5160,0
|
|
20240812,184000,164145290,5160,5160,5160,5160,0
|
|
20240812,183900,164145290,5160,5160,5160,5160,0
|
|
20240812,183800,164145290,5160,5160,5160,5160,292
|
|
20240812,183700,164145290,5160,5160,5160,5160,0
|
|
20240812,183600,164145290,5160,5160,5160,5160,0
|
|
20240812,183500,164145290,5160,5160,5160,5160,0
|
|
20240812,183400,164145290,5160,5160,5160,5160,0
|
|
20240812,183300,164145290,5160,5160,5160,5160,0
|
|
20240812,183200,164145290,5160,5160,5160,5160,0
|
|
20240812,183100,164145290,5160,5160,5160,5160,0
|
|
20240812,183000,164145290,5160,5160,5160,5160,0
|
|
20240812,182900,164145290,5160,5160,5160,5160,0
|
|
20240812,182800,164145290,5160,5160,5160,5160,0
|
|
20240812,182700,164145290,5160,5160,5160,5160,0
|
|
20240812,182600,164145290,5160,5160,5160,5160,0
|
|
20240812,182500,164145290,5160,5160,5160,5160,0
|
|
20240812,182400,164145290,5160,5160,5160,5160,0
|
|
20240812,182300,164145290,5160,5160,5160,5160,0
|
|
20240812,182200,164145290,5160,5160,5160,5160,0
|
|
20240812,182100,164145290,5160,5160,5160,5160,0
|
|
20240812,182000,164145290,5160,5160,5160,5160,0
|
|
20240812,181900,164145290,5160,5160,5160,5160,0
|
|
20240812,181800,164145290,5160,5160,5160,5160,0
|
|
20240812,181700,164145290,5160,5160,5160,5160,0
|
|
20240812,181600,164145290,5160,5160,5160,5160,0
|
|
20240812,181500,164145290,5160,5160,5160,5160,0
|
|
20240812,181400,164145290,5160,5160,5160,5160,0
|
|
20240812,181300,164145290,5160,5160,5160,5160,0
|
|
20240812,181200,164145290,5160,5160,5160,5160,0
|
|
20240812,181100,164145290,5160,5160,5160,5160,0
|
|
20240812,181000,164145290,5160,5160,5160,5160,0
|
|
20240812,180900,164145290,5160,5160,5160,5160,0
|
|
20240812,180800,164145290,5160,5160,5160,5160,292
|
|
20240812,180700,164145290,5160,5160,5160,5160,0
|
|
20240812,180600,164145290,5160,5160,5160,5160,0
|
|
20240812,180500,164145290,5160,5160,5160,5160,0
|
|
20240812,180400,164145290,5160,5160,5160,5160,0
|
|
20240812,180300,164145290,5160,5160,5160,5160,0
|
|
20240812,180200,164145290,5160,5160,5160,5160,0
|
|
20240812,180100,164145290,5160,5160,5160,5160,0
|
|
20240812,180000,164145290,5160,5160,5160,5160,0
|
|
20240812,175900,164145290,5160,5160,5160,5160,0
|
|
20240812,175800,164145290,5160,5160,5160,5160,0
|
|
20240812,175700,164145290,5160,5160,5160,5160,0
|
|
20240812,175600,164145290,5160,5160,5160,5160,0
|
|
20240812,175500,164145290,5160,5160,5160,5160,0
|
|
20240812,175400,164145290,5160,5160,5160,5160,0
|
|
20240812,175300,164145290,5160,5160,5160,5160,0
|
|
20240812,175200,164145290,5160,5160,5160,5160,0
|
|
20240812,175100,164145290,5160,5160,5160,5160,0
|
|
20240812,175000,164145290,5160,5160,5160,5160,0
|
|
20240812,174900,164145290,5160,5160,5160,5160,0
|
|
20240812,174800,164145290,5160,5160,5160,5160,0
|
|
20240812,174700,164145290,5160,5160,5160,5160,0
|
|
20240812,174600,164145290,5160,5160,5160,5160,0
|
|
20240812,174500,164145290,5160,5160,5160,5160,0
|
|
20240812,174400,164145290,5160,5160,5160,5160,0
|
|
20240812,174300,164145290,5160,5160,5160,5160,0
|
|
20240812,174200,164145290,5160,5160,5160,5160,0
|
|
20240812,174100,164145290,5160,5160,5160,5160,0
|
|
20240812,174000,164145290,5160,5160,5160,5160,0
|
|
20240812,173900,164145290,5160,5160,5160,5160,0
|
|
20240812,173800,164145290,5160,5160,5160,5160,292
|
|
20240812,173700,164145290,5160,5160,5160,5160,0
|
|
20240812,173600,164145290,5160,5160,5160,5160,0
|
|
20240812,173500,164145290,5160,5160,5160,5160,0
|
|
20240812,173400,164145290,5160,5160,5160,5160,0
|
|
20240812,173300,164145290,5160,5160,5160,5160,0
|
|
20240812,173200,164145290,5160,5160,5160,5160,0
|
|
20240812,173100,164145290,5160,5160,5160,5160,0
|
|
20240812,173000,164145290,5160,5160,5160,5160,0
|
|
20240812,172900,164145290,5160,5160,5160,5160,0
|
|
20240812,172800,164145290,5160,5160,5160,5160,0
|
|
20240812,172700,164145290,5160,5160,5160,5160,0
|
|
20240812,172600,164145290,5160,5160,5160,5160,0
|
|
20240812,172500,164145290,5160,5160,5160,5160,0
|
|
20240812,172400,164145290,5160,5160,5160,5160,0
|
|
20240812,172300,164145290,5160,5160,5160,5160,0
|
|
20240812,172200,164145290,5160,5160,5160,5160,0
|
|
20240812,172100,164145290,5160,5160,5160,5160,0
|
|
20240812,172000,164145290,5160,5160,5160,5160,0
|
|
20240812,171900,164145290,5160,5160,5160,5160,0
|
|
20240812,171800,164145290,5160,5160,5160,5160,0
|
|
20240812,171700,164145290,5160,5160,5160,5160,0
|
|
20240812,171600,164145290,5160,5160,5160,5160,0
|
|
20240812,171500,164145290,5160,5160,5160,5160,0
|
|
20240812,171400,164145290,5160,5160,5160,5160,0
|
|
20240812,171300,164145290,5160,5160,5160,5160,0
|
|
20240812,171200,164145290,5160,5160,5160,5160,0
|
|
20240812,171100,164145290,5160,5160,5160,5160,0
|
|
20240812,171000,164145290,5160,5160,5160,5160,0
|
|
20240812,170900,164145290,5160,5160,5160,5160,0
|
|
20240812,170800,164145290,5160,5160,5160,5160,292
|
|
20240812,170700,164145290,5160,5160,5160,5160,0
|
|
20240812,170600,164145290,5160,5160,5160,5160,0
|
|
20240812,170500,164145290,5160,5160,5160,5160,0
|
|
20240812,170400,164145290,5160,5160,5160,5160,0
|
|
20240812,170300,164145290,5160,5160,5160,5160,0
|
|
20240812,170200,164145290,5160,5160,5160,5160,0
|
|
20240812,170100,164145290,5160,5160,5160,5160,0
|
|
20240812,170000,164145290,5160,5160,5160,5160,0
|
|
20240812,165900,164145290,5160,5160,5160,5160,0
|
|
20240812,165800,164145290,5160,5160,5160,5160,0
|
|
20240812,165700,164145290,5160,5160,5160,5160,0
|
|
20240812,165600,164145290,5160,5160,5160,5160,0
|
|
20240812,165500,164145290,5160,5160,5160,5160,0
|
|
20240812,165400,164145290,5160,5160,5160,5160,0
|
|
20240812,165300,164145290,5160,5160,5160,5160,0
|
|
20240812,165200,164145290,5160,5160,5160,5160,0
|
|
20240812,165100,164145290,5160,5160,5160,5160,0
|
|
20240812,165000,164145290,5160,5160,5160,5160,0
|
|
20240812,164900,164145290,5160,5160,5160,5160,0
|
|
20240812,164800,164145290,5160,5160,5160,5160,0
|
|
20240812,164700,164145290,5160,5160,5160,5160,0
|
|
20240812,164600,164145290,5160,5160,5160,5160,0
|
|
20240812,164500,164145290,5160,5160,5160,5160,0
|
|
20240812,164400,164145290,5160,5160,5160,5160,0
|
|
20240812,164300,164145290,5160,5160,5160,5160,0
|
|
20240812,164200,164145290,5160,5160,5160,5160,0
|
|
20240812,164100,164145290,5160,5160,5160,5160,0
|
|
20240812,164000,164145290,5160,5160,5160,5160,0
|
|
20240812,163900,164145290,5160,5160,5160,5160,0
|
|
20240812,163800,164145290,5160,5160,5160,5160,292
|
|
20240812,163700,164145290,5160,5160,5160,5160,0
|
|
20240812,163600,164145290,5160,5160,5160,5160,0
|
|
20240812,163500,164145290,5160,5160,5160,5160,0
|
|
20240812,163400,164145290,5160,5160,5160,5160,0
|
|
20240812,163300,164145290,5160,5160,5160,5160,0
|
|
20240812,163200,164145290,5160,5160,5160,5160,0
|
|
20240812,163100,164145290,5160,5160,5160,5160,0
|
|
20240812,163000,164145290,5160,5160,5160,5160,0
|
|
20240812,162900,164145290,5160,5160,5160,5160,0
|
|
20240812,162800,164145290,5160,5160,5160,5160,0
|
|
20240812,162700,164145290,5160,5160,5160,5160,0
|
|
20240812,162600,164145290,5160,5160,5160,5160,0
|
|
20240812,162500,164145290,5160,5160,5160,5160,0
|
|
20240812,162400,164145290,5160,5160,5160,5160,0
|
|
20240812,162300,164145290,5160,5160,5160,5160,0
|
|
20240812,162200,164145290,5160,5160,5160,5160,0
|
|
20240812,162100,164145290,5160,5160,5160,5160,0
|
|
20240812,162000,164145290,5160,5160,5160,5160,0
|
|
20240812,161900,164145290,5160,5160,5160,5160,0
|
|
20240812,161800,164145290,5160,5160,5160,5160,0
|
|
20240812,161700,164145290,5160,5160,5160,5160,0
|
|
20240812,161600,164145290,5160,5160,5160,5160,0
|
|
20240812,161500,164145290,5160,5160,5160,5160,0
|
|
20240812,161400,164145290,5160,5160,5160,5160,0
|
|
20240812,161300,164145290,5160,5160,5160,5160,0
|
|
20240812,161200,164145290,5160,5160,5160,5160,0
|
|
20240812,161100,164145290,5160,5160,5160,5160,0
|
|
20240812,161000,164145290,5160,5160,5160,5160,0
|
|
20240812,160900,164145290,5160,5160,5160,5160,0
|
|
20240812,160800,164145290,5160,5160,5160,5160,292
|
|
20240812,160700,164145290,5160,5160,5160,5160,0
|
|
20240812,160600,164145290,5160,5160,5160,5160,0
|
|
20240812,160500,164145290,5160,5160,5160,5160,0
|
|
20240812,160400,164145290,5160,5160,5160,5160,0
|
|
20240812,160300,164145290,5160,5160,5160,5160,0
|
|
20240812,160200,164145290,5160,5160,5160,5160,0
|
|
20240812,160100,164145290,5160,5160,5160,5160,0
|
|
20240812,160000,164145290,5160,5160,5160,5160,0
|
|
20240812,155900,164145290,5160,5160,5160,5160,0
|
|
20240812,155800,164145290,5160,5160,5160,5160,0
|
|
20240812,155700,164145290,5160,5160,5160,5160,0
|
|
20240812,155600,164145290,5160,5160,5160,5160,0
|
|
20240812,155500,164145290,5160,5160,5160,5160,0
|
|
20240812,155400,164145290,5160,5160,5160,5160,0
|
|
20240812,155300,164145290,5160,5160,5160,5160,0
|
|
20240812,155200,164145290,5160,5160,5160,5160,0
|
|
20240812,155100,164145290,5160,5160,5160,5160,0
|
|
20240812,155000,164145290,5160,5160,5160,5160,0
|
|
20240812,154900,164145290,5160,5160,5160,5160,0
|
|
20240812,154800,164145290,5160,5160,5160,5160,0
|
|
20240812,154700,164145290,5160,5160,5160,5160,0
|
|
20240812,154600,164145290,5160,5160,5160,5160,0
|
|
20240812,154500,164145290,5160,5160,5160,5160,0
|
|
20240812,154400,164145290,5160,5160,5160,5160,0
|
|
20240812,154300,164145290,5160,5160,5160,5160,0
|
|
20240812,154200,164145290,5160,5160,5160,5160,0
|
|
20240812,154100,164145290,5160,5160,5160,5160,0
|
|
20240812,154000,164145290,5160,5160,5160,5160,0
|
|
20240812,153900,164145290,5160,5160,5160,5160,0
|
|
20240812,153800,164145290,5160,5160,5160,5160,292
|
|
20240812,153700,164145290,5160,5160,5160,5160,0
|
|
20240812,153600,164145290,5160,5160,5160,5160,0
|
|
20240812,153500,164145290,5160,5160,5160,5160,0
|
|
20240812,153400,164145290,5160,5160,5160,5160,0
|
|
20240812,153300,164145290,5160,5160,5160,5160,0
|
|
20240812,153200,164145290,5160,5160,5160,5160,0
|
|
20240812,153100,164145290,5160,5160,5160,5160,0
|
|
20240812,153000,164145290,5160,5160,5160,5160,292
|
|
20240812,152900,162638570,5190,5190,5190,5190,0
|
|
20240812,152800,162638570,5190,5190,5190,5190,0
|
|
20240812,152700,162638570,5190,5190,5190,5190,0
|
|
20240812,152600,162638570,5190,5190,5190,5190,0
|
|
20240812,152500,162638570,5190,5190,5190,5190,0
|
|
20240812,152400,162638570,5190,5190,5190,5190,0
|
|
20240812,152300,162638570,5190,5190,5190,5190,0
|
|
20240812,152200,162638570,5190,5190,5190,5190,0
|
|
20240812,152100,162638570,5190,5190,5190,5190,0
|
|
20240812,152000,162638570,5190,5190,5190,5190,0
|
|
20240812,151900,162638570,5190,5190,5190,5190,100
|
|
20240812,151800,162119570,5190,5160,5190,5160,46
|
|
20240812,151700,161882180,5190,5190,5190,5190,0
|
|
20240812,151600,161882180,5190,5190,5190,5190,0
|
|
20240812,151500,161882180,5190,5180,5190,5180,3
|
|
20240812,151400,161866630,5170,5170,5190,5170,13
|
|
20240812,151300,161799400,5170,5170,5170,5170,0
|
|
20240812,151200,161799400,5170,5170,5170,5170,245
|
|
20240812,151100,160532750,5190,5190,5190,5190,0
|
|
20240812,151000,160532750,5190,5190,5190,5190,0
|
|
20240812,150900,160532750,5190,5190,5190,5190,0
|
|
20240812,150800,160532750,5190,5190,5190,5190,0
|
|
20240812,150700,160532750,5190,5190,5190,5190,0
|
|
20240812,150600,160532750,5190,5190,5190,5190,0
|
|
20240812,150500,160532750,5190,5190,5190,5190,0
|
|
20240812,150400,160532750,5190,5190,5190,5190,0
|
|
20240812,150300,160532750,5190,5190,5190,5190,0
|
|
20240812,150200,160532750,5190,5190,5190,5190,0
|
|
20240812,150100,160532750,5190,5190,5190,5190,0
|
|
20240812,150000,160532750,5190,5190,5190,5190,33
|
|
20240812,145900,160361480,5160,5190,5190,5160,4
|
|
20240812,145800,160340810,5160,5160,5160,5160,30
|
|
20240812,145700,160186010,5170,5170,5170,5170,500
|
|
20240812,145600,157601010,5170,5170,5170,5170,624
|
|
20240812,145500,154374930,5190,5190,5190,5190,1
|
|
20240812,145400,154369740,5170,5170,5170,5170,0
|
|
20240812,145300,154369740,5170,5170,5170,5170,0
|
|
20240812,145200,154369740,5170,5170,5170,5170,0
|
|
20240812,145100,154369740,5170,5170,5170,5170,20
|
|
20240812,145000,154266340,5170,5180,5180,5170,184
|
|
20240812,144900,153315030,5180,5180,5180,5180,2
|
|
20240812,144800,153304670,5190,5170,5190,5170,301
|
|
20240812,144700,151748480,5190,5190,5190,5190,0
|
|
20240812,144600,151748480,5190,5190,5190,5190,0
|
|
20240812,144500,151748480,5190,5190,5190,5190,0
|
|
20240812,144400,151748480,5190,5190,5190,5190,0
|
|
20240812,144300,151748480,5190,5190,5190,5190,0
|
|
20240812,144200,151748480,5190,5190,5190,5190,11
|
|
20240812,144100,151691390,5170,5170,5170,5170,0
|
|
20240812,144000,151691390,5170,5170,5170,5170,0
|
|
20240812,143900,151691390,5170,5180,5180,5170,744
|
|
20240812,143800,147843840,5190,5190,5190,5190,0
|
|
20240812,143700,147843840,5190,5190,5190,5190,1
|
|
20240812,143600,147838650,5180,5180,5180,5180,0
|
|
20240812,143500,147838650,5180,5180,5180,5180,0
|
|
20240812,143400,147838650,5180,5190,5190,5180,203
|
|
20240812,143300,146787080,5180,5180,5180,5180,1
|
|
20240812,143200,146781900,5180,5190,5190,5180,57
|
|
20240812,143100,146486100,5190,5190,5190,5190,0
|
|
20240812,143000,146486100,5190,5190,5190,5190,0
|
|
20240812,142900,146486100,5190,5190,5190,5190,0
|
|
20240812,142800,146486100,5190,5190,5190,5190,0
|
|
20240812,142700,146486100,5190,5190,5190,5190,0
|
|
20240812,142600,146486100,5190,5190,5190,5190,0
|
|
20240812,142500,146486100,5190,5190,5190,5190,1
|
|
20240812,142400,146480910,5170,5170,5170,5170,100
|
|
20240812,142300,145963910,5170,5170,5170,5170,0
|
|
20240812,142200,145963910,5170,5170,5170,5170,0
|
|
20240812,142100,145963910,5170,5170,5170,5170,0
|
|
20240812,142000,145963910,5170,5170,5170,5170,392
|
|
20240812,141900,143937270,5190,5190,5190,5190,0
|
|
20240812,141800,143937270,5190,5190,5190,5190,0
|
|
20240812,141700,143937270,5190,5190,5190,5190,0
|
|
20240812,141600,143937270,5190,5190,5190,5190,0
|
|
20240812,141500,143937270,5190,5190,5190,5190,0
|
|
20240812,141400,143937270,5190,5170,5190,5170,12
|
|
20240812,141300,143875070,5170,5170,5170,5170,31
|
|
20240812,141200,143714800,5170,5170,5170,5170,20
|
|
20240812,141100,143611400,5170,5170,5170,5170,0
|
|
20240812,141000,143611400,5170,5170,5170,5170,0
|
|
20240812,140900,143611400,5170,5170,5170,5170,0
|
|
20240812,140800,143611400,5170,5170,5170,5170,0
|
|
20240812,140700,143611400,5170,5170,5170,5170,0
|
|
20240812,140600,143611400,5170,5170,5170,5170,0
|
|
20240812,140500,143611400,5170,5170,5170,5170,0
|
|
20240812,140400,143611400,5170,5170,5170,5170,0
|
|
20240812,140300,143611400,5170,5170,5170,5170,200
|
|
20240812,140200,142577400,5200,5200,5200,5200,1
|
|
20240812,140100,142572200,5200,5200,5200,5200,30
|
|
20240812,140000,142416200,5200,5200,5200,5200,19
|
|
20240812,135900,142317400,5160,5160,5160,5160,42
|
|
20240812,135800,142100680,5160,5160,5160,5160,1536
|
|
20240812,135700,134174920,5160,5160,5160,5160,243
|
|
20240812,135600,132921040,5160,5160,5160,5160,140
|
|
20240812,135500,132198640,5160,5160,5160,5160,0
|
|
20240812,135400,132198640,5160,5160,5160,5160,100
|
|
20240812,135300,131682640,5160,5160,5160,5160,100
|
|
20240812,135200,131166640,5170,5170,5170,5170,0
|
|
20240812,135100,131166640,5170,5190,5190,5170,3037
|
|
20240812,135000,115433150,5190,5190,5190,5190,0
|
|
20240812,134900,115433150,5190,5190,5190,5190,0
|
|
20240812,134800,115433150,5190,5190,5190,5190,0
|
|
20240812,134700,115433150,5190,5190,5190,5190,0
|
|
20240812,134600,115433150,5190,5190,5190,5190,1
|
|
20240812,134500,115427960,5190,5190,5190,5190,0
|
|
20240812,134400,115427960,5190,5190,5190,5190,0
|
|
20240812,134300,115427960,5190,5190,5190,5190,300
|
|
20240812,134200,113870960,5190,5190,5190,5190,180
|
|
20240812,134100,112936760,5200,5200,5200,5200,0
|
|
20240812,134000,112936760,5200,5200,5200,5200,0
|
|
20240812,133900,112936760,5200,5200,5200,5200,0
|
|
20240812,133800,112936760,5200,5200,5200,5200,0
|
|
20240812,133700,112936760,5200,5200,5200,5200,0
|
|
20240812,133600,112936760,5200,5200,5200,5200,0
|
|
20240812,133500,112936760,5200,5200,5200,5200,146
|
|
20240812,133400,112177560,5200,5200,5200,5200,5
|
|
20240812,133300,112151560,5200,5200,5200,5200,0
|
|
20240812,133200,112151560,5200,5200,5200,5200,0
|
|
20240812,133100,112151560,5200,5200,5200,5200,10
|
|
20240812,133000,112099560,5200,5200,5200,5200,0
|
|
20240812,132900,112099560,5200,5200,5200,5200,0
|
|
20240812,132800,112099560,5200,5200,5200,5200,0
|
|
20240812,132700,112099560,5200,5200,5200,5200,1
|
|
20240812,132600,112094360,5190,5190,5190,5190,1
|
|
20240812,132500,112089170,5200,5200,5200,5200,0
|
|
20240812,132400,112089170,5200,5200,5200,5200,0
|
|
20240812,132300,112089170,5200,5200,5200,5200,0
|
|
20240812,132200,112089170,5200,5200,5200,5200,0
|
|
20240812,132100,112089170,5200,5200,5200,5200,0
|
|
20240812,132000,112089170,5200,5200,5200,5200,0
|
|
20240812,131900,112089170,5200,5200,5200,5200,0
|
|
20240812,131800,112089170,5200,5200,5200,5200,300
|
|
20240812,131700,110529170,5200,5200,5200,5200,128
|
|
20240812,131600,109863570,5200,5200,5200,5200,0
|
|
20240812,131500,109863570,5200,5200,5200,5200,0
|
|
20240812,131400,109863570,5200,5200,5200,5200,0
|
|
20240812,131300,109863570,5200,5200,5200,5200,0
|
|
20240812,131200,109863570,5200,5200,5200,5200,0
|
|
20240812,131100,109863570,5200,5200,5200,5200,0
|
|
20240812,131000,109863570,5200,5200,5200,5200,63
|
|
20240812,130900,109535970,5200,5200,5200,5200,70
|
|
20240812,130800,109171970,5230,5230,5230,5230,0
|
|
20240812,130700,109171970,5230,5230,5230,5230,0
|
|
20240812,130600,109171970,5230,5230,5230,5230,0
|
|
20240812,130500,109171970,5230,5230,5230,5230,0
|
|
20240812,130400,109171970,5230,5230,5230,5230,0
|
|
20240812,130300,109171970,5230,5230,5230,5230,0
|
|
20240812,130200,109171970,5230,5230,5230,5230,10
|
|
20240812,130100,109119670,5200,5200,5200,5200,0
|
|
20240812,130000,109119670,5200,5200,5200,5200,0
|
|
20240812,125900,109119670,5200,5200,5200,5200,0
|
|
20240812,125800,109119670,5200,5200,5200,5200,131
|
|
20240812,125700,108438470,5200,5220,5220,5200,353
|
|
20240812,125600,106599900,5230,5230,5230,5230,0
|
|
20240812,125500,106599900,5230,5230,5230,5230,0
|
|
20240812,125400,106599900,5230,5230,5230,5230,3
|
|
20240812,125300,106584210,5220,5220,5220,5220,166
|
|
20240812,125200,105717690,5210,5210,5210,5210,0
|
|
20240812,125100,105717690,5210,5210,5210,5210,0
|
|
20240812,125000,105717690,5210,5210,5210,5210,0
|
|
20240812,124900,105717690,5210,5210,5210,5210,26
|
|
20240812,124800,105582230,5210,5210,5210,5210,0
|
|
20240812,124700,105582230,5210,5210,5210,5210,0
|
|
20240812,124600,105582230,5210,5210,5210,5210,1
|
|
20240812,124500,105577020,5200,5200,5200,5200,100
|
|
20240812,124400,105057020,5200,5200,5200,5200,0
|
|
20240812,124300,105057020,5200,5200,5200,5200,1500
|
|
20240812,124200,97257020,5200,5200,5200,5200,0
|
|
20240812,124100,97257020,5200,5200,5200,5200,0
|
|
20240812,124000,97257020,5200,5200,5200,5200,0
|
|
20240812,123900,97257020,5200,5200,5200,5200,108
|
|
20240812,123800,96695420,5200,5200,5200,5200,0
|
|
20240812,123700,96695420,5200,5200,5200,5200,0
|
|
20240812,123600,96695420,5200,5200,5200,5200,35
|
|
20240812,123500,96513420,5200,5200,5200,5200,0
|
|
20240812,123400,96513420,5200,5200,5200,5200,50
|
|
20240812,123300,96253420,5210,5210,5210,5210,0
|
|
20240812,123200,96253420,5210,5210,5210,5210,437
|
|
20240812,123100,93976650,5210,5210,5210,5210,0
|
|
20240812,123000,93976650,5210,5210,5210,5210,0
|
|
20240812,122900,93976650,5210,5210,5210,5210,0
|
|
20240812,122800,93976650,5210,5210,5210,5210,0
|
|
20240812,122700,93976650,5210,5210,5210,5210,0
|
|
20240812,122600,93976650,5210,5210,5210,5210,1
|
|
20240812,122500,93971440,5200,5200,5200,5200,0
|
|
20240812,122400,93971440,5200,5200,5200,5200,0
|
|
20240812,122300,93971440,5200,5200,5200,5200,0
|
|
20240812,122200,93971440,5200,5200,5200,5200,0
|
|
20240812,122100,93971440,5200,5210,5210,5200,121
|
|
20240812,122000,93341800,5200,5200,5200,5200,0
|
|
20240812,121900,93341800,5200,5200,5200,5200,0
|
|
20240812,121800,93341800,5200,5200,5200,5200,0
|
|
20240812,121700,93341800,5200,5200,5200,5200,0
|
|
20240812,121600,93341800,5200,5200,5200,5200,0
|
|
20240812,121500,93341800,5200,5200,5200,5200,0
|
|
20240812,121400,93341800,5200,5200,5200,5200,0
|
|
20240812,121300,93341800,5200,5210,5210,5200,300
|
|
20240812,121200,91779280,5220,5220,5220,5220,0
|
|
20240812,121100,91779280,5220,5230,5230,5220,5
|
|
20240812,121000,91753170,5260,5260,5260,5260,2
|
|
20240812,120900,91742650,5230,5230,5230,5230,207
|
|
20240812,120800,90660040,5270,5270,5270,5270,0
|
|
20240812,120700,90660040,5270,5270,5270,5270,0
|
|
20240812,120600,90660040,5270,5270,5270,5270,0
|
|
20240812,120500,90660040,5270,5270,5270,5270,0
|
|
20240812,120400,90660040,5270,5270,5270,5270,0
|
|
20240812,120300,90660040,5270,5270,5270,5270,0
|
|
20240812,120200,90660040,5270,5270,5270,5270,0
|
|
20240812,120100,90660040,5270,5220,5270,5220,500
|
|
20240812,120000,88036310,5220,5220,5220,5220,0
|
|
20240812,115900,88036310,5220,5220,5220,5220,10
|
|
20240812,115800,87984110,5220,5220,5220,5220,0
|
|
20240812,115700,87984110,5220,5210,5220,5210,27
|
|
20240812,115600,87843430,5210,5210,5210,5210,0
|
|
20240812,115500,87843430,5210,5210,5210,5210,0
|
|
20240812,115400,87843430,5210,5210,5210,5210,6
|
|
20240812,115300,87812170,5210,5210,5210,5210,0
|
|
20240812,115200,87812170,5210,5210,5210,5210,0
|
|
20240812,115100,87812170,5210,5210,5210,5210,0
|
|
20240812,115000,87812170,5210,5210,5210,5210,0
|
|
20240812,114900,87812170,5210,5210,5210,5210,19
|
|
20240812,114800,87713180,5210,5210,5210,5210,221
|
|
20240812,114700,86561770,5220,5220,5220,5220,195
|
|
20240812,114600,85543870,5210,5210,5210,5210,1
|
|
20240812,114500,85538660,5210,5210,5210,5210,0
|
|
20240812,114400,85538660,5210,5210,5210,5210,0
|
|
20240812,114300,85538660,5210,5210,5210,5210,0
|
|
20240812,114200,85538660,5210,5210,5210,5210,0
|
|
20240812,114100,85538660,5210,5210,5210,5210,0
|
|
20240812,114000,85538660,5210,5210,5210,5210,0
|
|
20240812,113900,85538660,5210,5210,5210,5210,48
|
|
20240812,113800,85288580,5210,5210,5210,5210,512
|
|
20240812,113700,82621060,5210,5210,5210,5210,0
|
|
20240812,113600,82621060,5210,5210,5210,5210,0
|
|
20240812,113500,82621060,5210,5210,5210,5210,0
|
|
20240812,113400,82621060,5210,5210,5210,5210,108
|
|
20240812,113300,82058380,5220,5220,5220,5220,0
|
|
20240812,113200,82058380,5220,5220,5220,5220,0
|
|
20240812,113100,82058380,5220,5220,5220,5220,81
|
|
20240812,113000,81635560,5220,5220,5220,5220,0
|
|
20240812,112900,81635560,5220,5220,5220,5220,4
|
|
20240812,112800,81614680,5210,5210,5210,5210,0
|
|
20240812,112700,81614680,5210,5210,5210,5210,0
|
|
20240812,112600,81614680,5210,5210,5210,5210,115
|
|
20240812,112500,81015530,5210,5210,5210,5210,0
|
|
20240812,112400,81015530,5210,5210,5210,5210,0
|
|
20240812,112300,81015530,5210,5210,5210,5210,0
|
|
20240812,112200,81015530,5210,5210,5210,5210,1
|
|
20240812,112100,81010320,5210,5210,5210,5210,312
|
|
20240812,112000,79384800,5210,5210,5210,5210,1
|
|
20240812,111900,79379590,5210,5210,5210,5210,600
|
|
20240812,111800,76253590,5210,5210,5210,5210,0
|
|
20240812,111700,76253590,5210,5220,5220,5210,321
|
|
20240812,111600,74579940,5220,5220,5220,5220,8
|
|
20240812,111500,74538180,5220,5220,5220,5220,42
|
|
20240812,111400,74318940,5230,5230,5230,5230,0
|
|
20240812,111300,74318940,5230,5230,5230,5230,29
|
|
20240812,111200,74167270,5210,5210,5210,5210,0
|
|
20240812,111100,74167270,5210,5210,5210,5210,79
|
|
20240812,111000,73755680,5210,5210,5210,5210,0
|
|
20240812,110900,73755680,5210,5210,5210,5210,0
|
|
20240812,110800,73755680,5210,5210,5210,5210,0
|
|
20240812,110700,73755680,5210,5210,5210,5210,0
|
|
20240812,110600,73755680,5210,5210,5210,5210,22
|
|
20240812,110500,73641060,5210,5210,5210,5210,114
|
|
20240812,110400,73047120,5220,5220,5220,5220,0
|
|
20240812,110300,73047120,5220,5220,5220,5220,988
|
|
20240812,110200,67889760,5220,5220,5220,5220,0
|
|
20240812,110100,67889760,5220,5220,5220,5220,0
|
|
20240812,110000,67889760,5220,5240,5240,5220,17
|
|
20240812,105900,67800920,5240,5240,5240,5240,7
|
|
20240812,105800,67764240,5240,5240,5240,5240,1
|
|
20240812,105700,67759000,5210,5210,5210,5210,0
|
|
20240812,105600,67759000,5210,5220,5220,5210,332
|
|
20240812,105500,66029100,5260,5240,5260,5240,4
|
|
20240812,105400,66008100,5220,5220,5220,5220,0
|
|
20240812,105300,66008100,5220,5220,5220,5220,0
|
|
20240812,105200,66008100,5220,5220,5220,5220,0
|
|
20240812,105100,66008100,5220,5220,5220,5220,0
|
|
20240812,105000,66008100,5220,5220,5220,5220,0
|
|
20240812,104900,66008100,5220,5220,5220,5220,5
|
|
20240812,104800,65982000,5220,5220,5220,5220,0
|
|
20240812,104700,65982000,5220,5230,5250,5220,180
|
|
20240812,104600,65042360,5250,5250,5250,5250,0
|
|
20240812,104500,65042360,5250,5250,5250,5250,3
|
|
20240812,104400,65026610,5220,5220,5220,5220,0
|
|
20240812,104300,65026610,5220,5220,5220,5220,0
|
|
20240812,104200,65026610,5220,5220,5220,5220,0
|
|
20240812,104100,65026610,5220,5220,5220,5220,3
|
|
20240812,104000,65010950,5220,5240,5240,5210,122
|
|
20240812,103900,64373650,5270,5270,5270,5270,0
|
|
20240812,103800,64373650,5270,5250,5270,5250,11
|
|
20240812,103700,64315830,5240,5240,5240,5240,0
|
|
20240812,103600,64315830,5240,5240,5240,5240,370
|
|
20240812,103500,62377030,5240,5240,5240,5240,0
|
|
20240812,103400,62377030,5240,5240,5240,5240,0
|
|
20240812,103300,62377030,5240,5240,5240,5240,2
|
|
20240812,103200,62366550,5240,5240,5240,5240,0
|
|
20240812,103100,62366550,5240,5240,5240,5240,0
|
|
20240812,103000,62366550,5240,5240,5240,5240,57
|
|
20240812,102900,62067870,5240,5240,5240,5240,149
|
|
20240812,102800,61287110,5240,5240,5240,5240,0
|
|
20240812,102700,61287110,5240,5240,5240,5240,0
|
|
20240812,102600,61287110,5240,5240,5240,5240,1
|
|
20240812,102500,61281870,5240,5210,5240,5200,280
|
|
20240812,102400,59817900,5220,5220,5220,5220,0
|
|
20240812,102300,59817900,5220,5220,5220,5220,1
|
|
20240812,102200,59812680,5220,5220,5220,5220,680
|
|
20240812,102100,56263080,5220,5220,5220,5220,60
|
|
20240812,102000,55949880,5220,5250,5250,5220,553
|
|
20240812,101900,53048220,5250,5250,5250,5250,1
|
|
20240812,101800,53042970,5220,5220,5220,5220,0
|
|
20240812,101700,53042970,5220,5220,5220,5220,72
|
|
20240812,101600,52667130,5220,5220,5220,5220,0
|
|
20240812,101500,52667130,5220,5220,5220,5220,6
|
|
20240812,101400,52635810,5220,5220,5220,5220,183
|
|
20240812,101300,51680550,5230,5230,5230,5230,6
|
|
20240812,101200,51649170,5230,5230,5230,5230,94
|
|
20240812,101100,51157550,5230,5230,5230,5230,0
|
|
20240812,101000,51157550,5230,5230,5230,5230,0
|
|
20240812,100900,51157550,5230,5220,5230,5220,62
|
|
20240812,100800,50833900,5220,5220,5220,5220,0
|
|
20240812,100700,50833900,5220,5220,5220,5220,254
|
|
20240812,100600,49508020,5220,5220,5220,5220,105
|
|
20240812,100500,48959920,5250,5220,5250,5220,142
|
|
20240812,100400,48218620,5230,5230,5230,5220,403
|
|
20240812,100300,46111410,5230,5230,5230,5230,1
|
|
20240812,100200,46106180,5230,5220,5250,5220,217
|
|
20240812,100100,44972750,5220,5220,5220,5220,283
|
|
20240812,100000,43495490,5250,5240,5250,5230,582
|
|
20240812,095900,40445790,5240,5240,5240,5240,0
|
|
20240812,095800,40445790,5240,5240,5240,5240,10
|
|
20240812,095700,40393390,5240,5250,5250,5240,64
|
|
20240812,095600,40057590,5240,5240,5240,5240,0
|
|
20240812,095500,40057590,5240,5240,5240,5240,87
|
|
20240812,095400,39601710,5240,5250,5250,5240,820
|
|
20240812,095300,35303560,5250,5240,5250,5240,60
|
|
20240812,095200,34988810,5230,5230,5230,5230,0
|
|
20240812,095100,34988810,5230,5230,5230,5230,24
|
|
20240812,095000,34863290,5230,5230,5230,5230,59
|
|
20240812,094900,34554720,5230,5240,5240,5230,701
|
|
20240812,094800,30882340,5240,5240,5240,5240,216
|
|
20240812,094700,29750500,5280,5280,5280,5280,0
|
|
20240812,094600,29750500,5280,5280,5280,5280,20
|
|
20240812,094500,29644900,5250,5250,5250,5250,4
|
|
20240812,094400,29623900,5290,5240,5290,5240,200
|
|
20240812,094300,28573360,5240,5240,5240,5240,0
|
|
20240812,094200,28573360,5240,5240,5240,5240,233
|
|
20240812,094100,27352440,5280,5280,5280,5280,11
|
|
20240812,094000,27294360,5280,5220,5280,5220,653
|
|
20240812,093900,23857300,5210,5220,5220,5210,82
|
|
20240812,093800,23429730,5220,5220,5220,5220,64
|
|
20240812,093700,23095650,5230,5230,5230,5230,0
|
|
20240812,093600,23095650,5230,5230,5230,5230,171
|
|
20240812,093500,22201320,5230,5220,5230,5210,81
|
|
20240812,093400,21778780,5210,5210,5210,5210,961
|
|
20240812,093300,16771970,5210,5210,5210,5210,103
|
|
20240812,093200,16235340,5250,5240,5260,5240,454
|
|
20240812,093100,13851910,5240,5230,5240,5230,337
|
|
20240812,093000,12089380,5190,5190,5190,5190,121
|
|
20240812,092900,11461390,5190,5190,5190,5190,18
|
|
20240812,092800,11367970,5200,5200,5200,5200,320
|
|
20240812,092700,9703970,5200,5200,5200,5200,162
|
|
20240812,092600,8861570,5190,5250,5260,5190,729
|
|
20240812,092500,5049420,5270,5250,5270,5250,46
|
|
20240812,092400,4807650,5250,5230,5250,5230,22
|
|
20240812,092300,4692310,5240,5230,5240,5230,7
|
|
20240812,092200,4655690,5220,5220,5230,5220,92
|
|
20240812,092100,4175320,5220,5220,5220,5220,0
|
|
20240812,092000,4175320,5220,5220,5220,5220,0
|
|
20240812,091900,4175320,5220,5220,5220,5220,0
|
|
20240812,091800,4175320,5220,5190,5220,5190,27
|
|
20240812,091700,4035130,5190,5190,5190,5190,0
|
|
20240812,091600,4035130,5190,5190,5190,5190,0
|
|
20240812,091500,4035130,5190,5190,5190,5190,0
|
|
20240812,091400,4035130,5190,5190,5190,5190,0
|
|
20240812,091300,4035130,5190,5190,5190,5190,6
|
|
20240812,091200,4003990,5190,5190,5190,5190,0
|
|
20240812,091100,4003990,5190,5190,5190,5190,0
|
|
20240812,091000,4003990,5190,5190,5190,5190,0
|
|
20240812,090900,4003990,5190,5190,5190,5190,0
|
|
20240812,090800,4003990,5190,5200,5200,5190,291
|
|
20240812,090700,2493600,5220,5220,5220,5220,6
|
|
20240812,090600,2462280,5220,5210,5220,5210,4
|
|
20240812,090500,2441410,5200,5200,5200,5200,119
|
|
20240812,090400,1822610,5200,5200,5200,5200,1
|
|
20240812,090300,1817410,5200,5200,5200,5200,1
|
|
20240812,090200,1812210,5190,5190,5190,5190,84
|
|
20240812,090100,1376250,5180,5180,5180,5180,1
|
|
20240812,090000,1371070,5180,5190,5190,5120,245
|