702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,203900,200454660,5150,5150,5150,5150,131
|
|
20240813,203800,200454660,5150,5150,5150,5150,0
|
|
20240813,203700,200454660,5150,5150,5150,5150,0
|
|
20240813,203600,200454660,5150,5150,5150,5150,0
|
|
20240813,203500,200454660,5150,5150,5150,5150,0
|
|
20240813,203400,200454660,5150,5150,5150,5150,0
|
|
20240813,203300,200454660,5150,5150,5150,5150,0
|
|
20240813,203200,200454660,5150,5150,5150,5150,0
|
|
20240813,203100,200454660,5150,5150,5150,5150,0
|
|
20240813,203000,200454660,5150,5150,5150,5150,0
|
|
20240813,202900,200454660,5150,5150,5150,5150,0
|
|
20240813,202800,200454660,5150,5150,5150,5150,0
|
|
20240813,202700,200454660,5150,5150,5150,5150,0
|
|
20240813,202600,200454660,5150,5150,5150,5150,0
|
|
20240813,202500,200454660,5150,5150,5150,5150,0
|
|
20240813,202400,200454660,5150,5150,5150,5150,0
|
|
20240813,202300,200454660,5150,5150,5150,5150,0
|
|
20240813,202200,200454660,5150,5150,5150,5150,0
|
|
20240813,202100,200454660,5150,5150,5150,5150,0
|
|
20240813,202000,200454660,5150,5150,5150,5150,0
|
|
20240813,201900,200454660,5150,5150,5150,5150,0
|
|
20240813,201800,200454660,5150,5150,5150,5150,0
|
|
20240813,201700,200454660,5150,5150,5150,5150,0
|
|
20240813,201600,200454660,5150,5150,5150,5150,0
|
|
20240813,201500,200454660,5150,5150,5150,5150,0
|
|
20240813,201400,200454660,5150,5150,5150,5150,0
|
|
20240813,201300,200454660,5150,5150,5150,5150,0
|
|
20240813,201200,200454660,5150,5150,5150,5150,0
|
|
20240813,201100,200454660,5150,5150,5150,5150,0
|
|
20240813,201000,200454660,5150,5150,5150,5150,0
|
|
20240813,200900,200454660,5150,5150,5150,5150,131
|
|
20240813,200800,200454660,5150,5150,5150,5150,0
|
|
20240813,200700,200454660,5150,5150,5150,5150,0
|
|
20240813,200600,200454660,5150,5150,5150,5150,0
|
|
20240813,200500,200454660,5150,5150,5150,5150,0
|
|
20240813,200400,200454660,5150,5150,5150,5150,0
|
|
20240813,200300,200454660,5150,5150,5150,5150,0
|
|
20240813,200200,200454660,5150,5150,5150,5150,0
|
|
20240813,200100,200454660,5150,5150,5150,5150,0
|
|
20240813,200000,200454660,5150,5150,5150,5150,0
|
|
20240813,195900,200454660,5150,5150,5150,5150,0
|
|
20240813,195800,200454660,5150,5150,5150,5150,0
|
|
20240813,195700,200454660,5150,5150,5150,5150,0
|
|
20240813,195600,200454660,5150,5150,5150,5150,0
|
|
20240813,195500,200454660,5150,5150,5150,5150,0
|
|
20240813,195400,200454660,5150,5150,5150,5150,0
|
|
20240813,195300,200454660,5150,5150,5150,5150,0
|
|
20240813,195200,200454660,5150,5150,5150,5150,0
|
|
20240813,195100,200454660,5150,5150,5150,5150,0
|
|
20240813,195000,200454660,5150,5150,5150,5150,0
|
|
20240813,194900,200454660,5150,5150,5150,5150,0
|
|
20240813,194800,200454660,5150,5150,5150,5150,0
|
|
20240813,194700,200454660,5150,5150,5150,5150,0
|
|
20240813,194600,200454660,5150,5150,5150,5150,0
|
|
20240813,194500,200454660,5150,5150,5150,5150,0
|
|
20240813,194400,200454660,5150,5150,5150,5150,0
|
|
20240813,194300,200454660,5150,5150,5150,5150,0
|
|
20240813,194200,200454660,5150,5150,5150,5150,0
|
|
20240813,194100,200454660,5150,5150,5150,5150,0
|
|
20240813,194000,200454660,5150,5150,5150,5150,0
|
|
20240813,193900,200454660,5150,5150,5150,5150,131
|
|
20240813,193800,200454660,5150,5150,5150,5150,0
|
|
20240813,193700,200454660,5150,5150,5150,5150,0
|
|
20240813,193600,200454660,5150,5150,5150,5150,0
|
|
20240813,193500,200454660,5150,5150,5150,5150,0
|
|
20240813,193400,200454660,5150,5150,5150,5150,0
|
|
20240813,193300,200454660,5150,5150,5150,5150,0
|
|
20240813,193200,200454660,5150,5150,5150,5150,0
|
|
20240813,193100,200454660,5150,5150,5150,5150,0
|
|
20240813,193000,200454660,5150,5150,5150,5150,0
|
|
20240813,192900,200454660,5150,5150,5150,5150,0
|
|
20240813,192800,200454660,5150,5150,5150,5150,0
|
|
20240813,192700,200454660,5150,5150,5150,5150,0
|
|
20240813,192600,200454660,5150,5150,5150,5150,0
|
|
20240813,192500,200454660,5150,5150,5150,5150,0
|
|
20240813,192400,200454660,5150,5150,5150,5150,0
|
|
20240813,192300,200454660,5150,5150,5150,5150,0
|
|
20240813,192200,200454660,5150,5150,5150,5150,0
|
|
20240813,192100,200454660,5150,5150,5150,5150,0
|
|
20240813,192000,200454660,5150,5150,5150,5150,0
|
|
20240813,191900,200454660,5150,5150,5150,5150,0
|
|
20240813,191800,200454660,5150,5150,5150,5150,0
|
|
20240813,191700,200454660,5150,5150,5150,5150,0
|
|
20240813,191600,200454660,5150,5150,5150,5150,0
|
|
20240813,191500,200454660,5150,5150,5150,5150,0
|
|
20240813,191400,200454660,5150,5150,5150,5150,0
|
|
20240813,191300,200454660,5150,5150,5150,5150,0
|
|
20240813,191200,200454660,5150,5150,5150,5150,0
|
|
20240813,191100,200454660,5150,5150,5150,5150,0
|
|
20240813,191000,200454660,5150,5150,5150,5150,0
|
|
20240813,190900,200454660,5150,5150,5150,5150,131
|
|
20240813,190800,200454660,5150,5150,5150,5150,0
|
|
20240813,190700,200454660,5150,5150,5150,5150,0
|
|
20240813,190600,200454660,5150,5150,5150,5150,0
|
|
20240813,190500,200454660,5150,5150,5150,5150,0
|
|
20240813,190400,200454660,5150,5150,5150,5150,0
|
|
20240813,190300,200454660,5150,5150,5150,5150,0
|
|
20240813,190200,200454660,5150,5150,5150,5150,0
|
|
20240813,190100,200454660,5150,5150,5150,5150,0
|
|
20240813,190000,200454660,5150,5150,5150,5150,0
|
|
20240813,185900,200454660,5150,5150,5150,5150,0
|
|
20240813,185800,200454660,5150,5150,5150,5150,0
|
|
20240813,185700,200454660,5150,5150,5150,5150,0
|
|
20240813,185600,200454660,5150,5150,5150,5150,0
|
|
20240813,185500,200454660,5150,5150,5150,5150,0
|
|
20240813,185400,200454660,5150,5150,5150,5150,0
|
|
20240813,185300,200454660,5150,5150,5150,5150,0
|
|
20240813,185200,200454660,5150,5150,5150,5150,0
|
|
20240813,185100,200454660,5150,5150,5150,5150,0
|
|
20240813,185000,200454660,5150,5150,5150,5150,0
|
|
20240813,184900,200454660,5150,5150,5150,5150,0
|
|
20240813,184800,200454660,5150,5150,5150,5150,0
|
|
20240813,184700,200454660,5150,5150,5150,5150,0
|
|
20240813,184600,200454660,5150,5150,5150,5150,0
|
|
20240813,184500,200454660,5150,5150,5150,5150,0
|
|
20240813,184400,200454660,5150,5150,5150,5150,0
|
|
20240813,184300,200454660,5150,5150,5150,5150,0
|
|
20240813,184200,200454660,5150,5150,5150,5150,0
|
|
20240813,184100,200454660,5150,5150,5150,5150,0
|
|
20240813,184000,200454660,5150,5150,5150,5150,0
|
|
20240813,183900,200454660,5150,5150,5150,5150,131
|
|
20240813,183800,200454660,5150,5150,5150,5150,0
|
|
20240813,183700,200454660,5150,5150,5150,5150,0
|
|
20240813,183600,200454660,5150,5150,5150,5150,0
|
|
20240813,183500,200454660,5150,5150,5150,5150,0
|
|
20240813,183400,200454660,5150,5150,5150,5150,0
|
|
20240813,183300,200454660,5150,5150,5150,5150,0
|
|
20240813,183200,200454660,5150,5150,5150,5150,0
|
|
20240813,183100,200454660,5150,5150,5150,5150,0
|
|
20240813,183000,200454660,5150,5150,5150,5150,0
|
|
20240813,182900,200454660,5150,5150,5150,5150,0
|
|
20240813,182800,200454660,5150,5150,5150,5150,0
|
|
20240813,182700,200454660,5150,5150,5150,5150,0
|
|
20240813,182600,200454660,5150,5150,5150,5150,0
|
|
20240813,182500,200454660,5150,5150,5150,5150,0
|
|
20240813,182400,200454660,5150,5150,5150,5150,0
|
|
20240813,182300,200454660,5150,5150,5150,5150,0
|
|
20240813,182200,200454660,5150,5150,5150,5150,0
|
|
20240813,182100,200454660,5150,5150,5150,5150,0
|
|
20240813,182000,200454660,5150,5150,5150,5150,0
|
|
20240813,181900,200454660,5150,5150,5150,5150,0
|
|
20240813,181800,200454660,5150,5150,5150,5150,0
|
|
20240813,181700,200454660,5150,5150,5150,5150,0
|
|
20240813,181600,200454660,5150,5150,5150,5150,0
|
|
20240813,181500,200454660,5150,5150,5150,5150,0
|
|
20240813,181400,200454660,5150,5150,5150,5150,0
|
|
20240813,181300,200454660,5150,5150,5150,5150,0
|
|
20240813,181200,200454660,5150,5150,5150,5150,0
|
|
20240813,181100,200454660,5150,5150,5150,5150,0
|
|
20240813,181000,200454660,5150,5150,5150,5150,0
|
|
20240813,180900,200454660,5150,5150,5150,5150,131
|
|
20240813,180800,200454660,5150,5150,5150,5150,0
|
|
20240813,180700,200454660,5150,5150,5150,5150,0
|
|
20240813,180600,200454660,5150,5150,5150,5150,0
|
|
20240813,180500,200454660,5150,5150,5150,5150,0
|
|
20240813,180400,200454660,5150,5150,5150,5150,0
|
|
20240813,180300,200454660,5150,5150,5150,5150,0
|
|
20240813,180200,200454660,5150,5150,5150,5150,0
|
|
20240813,180100,200454660,5150,5150,5150,5150,0
|
|
20240813,180000,200454660,5150,5150,5150,5150,0
|
|
20240813,175900,200454660,5150,5150,5150,5150,0
|
|
20240813,175800,200454660,5150,5150,5150,5150,0
|
|
20240813,175700,200454660,5150,5150,5150,5150,0
|
|
20240813,175600,200454660,5150,5150,5150,5150,0
|
|
20240813,175500,200454660,5150,5150,5150,5150,0
|
|
20240813,175400,200454660,5150,5150,5150,5150,0
|
|
20240813,175300,200454660,5150,5150,5150,5150,0
|
|
20240813,175200,200454660,5150,5150,5150,5150,0
|
|
20240813,175100,200454660,5150,5150,5150,5150,0
|
|
20240813,175000,200454660,5150,5150,5150,5150,0
|
|
20240813,174900,200454660,5150,5150,5150,5150,0
|
|
20240813,174800,200454660,5150,5150,5150,5150,0
|
|
20240813,174700,200454660,5150,5150,5150,5150,0
|
|
20240813,174600,200454660,5150,5150,5150,5150,0
|
|
20240813,174500,200454660,5150,5150,5150,5150,0
|
|
20240813,174400,200454660,5150,5150,5150,5150,0
|
|
20240813,174300,200454660,5150,5150,5150,5150,0
|
|
20240813,174200,200454660,5150,5150,5150,5150,0
|
|
20240813,174100,200454660,5150,5150,5150,5150,0
|
|
20240813,174000,200454660,5150,5150,5150,5150,0
|
|
20240813,173900,200454660,5150,5150,5150,5150,131
|
|
20240813,173800,200454660,5150,5150,5150,5150,0
|
|
20240813,173700,200454660,5150,5150,5150,5150,0
|
|
20240813,173600,200454660,5150,5150,5150,5150,0
|
|
20240813,173500,200454660,5150,5150,5150,5150,0
|
|
20240813,173400,200454660,5150,5150,5150,5150,0
|
|
20240813,173300,200454660,5150,5150,5150,5150,0
|
|
20240813,173200,200454660,5150,5150,5150,5150,0
|
|
20240813,173100,200454660,5150,5150,5150,5150,0
|
|
20240813,173000,200454660,5150,5150,5150,5150,0
|
|
20240813,172900,200454660,5150,5150,5150,5150,0
|
|
20240813,172800,200454660,5150,5150,5150,5150,0
|
|
20240813,172700,200454660,5150,5150,5150,5150,0
|
|
20240813,172600,200454660,5150,5150,5150,5150,0
|
|
20240813,172500,200454660,5150,5150,5150,5150,0
|
|
20240813,172400,200454660,5150,5150,5150,5150,0
|
|
20240813,172300,200454660,5150,5150,5150,5150,0
|
|
20240813,172200,200454660,5150,5150,5150,5150,0
|
|
20240813,172100,200454660,5150,5150,5150,5150,0
|
|
20240813,172000,200454660,5150,5150,5150,5150,0
|
|
20240813,171900,200454660,5150,5150,5150,5150,0
|
|
20240813,171800,200454660,5150,5150,5150,5150,0
|
|
20240813,171700,200454660,5150,5150,5150,5150,0
|
|
20240813,171600,200454660,5150,5150,5150,5150,0
|
|
20240813,171500,200454660,5150,5150,5150,5150,0
|
|
20240813,171400,200454660,5150,5150,5150,5150,0
|
|
20240813,171300,200454660,5150,5150,5150,5150,0
|
|
20240813,171200,200454660,5150,5150,5150,5150,0
|
|
20240813,171100,200454660,5150,5150,5150,5150,0
|
|
20240813,171000,200454660,5150,5150,5150,5150,0
|
|
20240813,170900,200454660,5150,5150,5150,5150,131
|
|
20240813,170800,200454660,5150,5150,5150,5150,0
|
|
20240813,170700,200454660,5150,5150,5150,5150,0
|
|
20240813,170600,200454660,5150,5150,5150,5150,0
|
|
20240813,170500,200454660,5150,5150,5150,5150,0
|
|
20240813,170400,200454660,5150,5150,5150,5150,0
|
|
20240813,170300,200454660,5150,5150,5150,5150,0
|
|
20240813,170200,200454660,5150,5150,5150,5150,0
|
|
20240813,170100,200454660,5150,5150,5150,5150,0
|
|
20240813,170000,200454660,5150,5150,5150,5150,0
|
|
20240813,165900,200454660,5150,5150,5150,5150,0
|
|
20240813,165800,200454660,5150,5150,5150,5150,0
|
|
20240813,165700,200454660,5150,5150,5150,5150,0
|
|
20240813,165600,200454660,5150,5150,5150,5150,0
|
|
20240813,165500,200454660,5150,5150,5150,5150,0
|
|
20240813,165400,200454660,5150,5150,5150,5150,0
|
|
20240813,165300,200454660,5150,5150,5150,5150,0
|
|
20240813,165200,200454660,5150,5150,5150,5150,0
|
|
20240813,165100,200454660,5150,5150,5150,5150,0
|
|
20240813,165000,200454660,5150,5150,5150,5150,0
|
|
20240813,164900,200454660,5150,5150,5150,5150,0
|
|
20240813,164800,200454660,5150,5150,5150,5150,0
|
|
20240813,164700,200454660,5150,5150,5150,5150,0
|
|
20240813,164600,200454660,5150,5150,5150,5150,0
|
|
20240813,164500,200454660,5150,5150,5150,5150,0
|
|
20240813,164400,200454660,5150,5150,5150,5150,0
|
|
20240813,164300,200454660,5150,5150,5150,5150,0
|
|
20240813,164200,200454660,5150,5150,5150,5150,0
|
|
20240813,164100,200454660,5150,5150,5150,5150,0
|
|
20240813,164000,200454660,5150,5150,5150,5150,0
|
|
20240813,163900,200454660,5150,5150,5150,5150,131
|
|
20240813,163800,200454660,5150,5150,5150,5150,0
|
|
20240813,163700,200454660,5150,5150,5150,5150,0
|
|
20240813,163600,200454660,5150,5150,5150,5150,0
|
|
20240813,163500,200454660,5150,5150,5150,5150,0
|
|
20240813,163400,200454660,5150,5150,5150,5150,0
|
|
20240813,163300,200454660,5150,5150,5150,5150,0
|
|
20240813,163200,200454660,5150,5150,5150,5150,0
|
|
20240813,163100,200454660,5150,5150,5150,5150,0
|
|
20240813,163000,200454660,5150,5150,5150,5150,0
|
|
20240813,162900,200454660,5150,5150,5150,5150,0
|
|
20240813,162800,200454660,5150,5150,5150,5150,0
|
|
20240813,162700,200454660,5150,5150,5150,5150,0
|
|
20240813,162600,200454660,5150,5150,5150,5150,0
|
|
20240813,162500,200454660,5150,5150,5150,5150,0
|
|
20240813,162400,200454660,5150,5150,5150,5150,0
|
|
20240813,162300,200454660,5150,5150,5150,5150,0
|
|
20240813,162200,200454660,5150,5150,5150,5150,0
|
|
20240813,162100,200454660,5150,5150,5150,5150,0
|
|
20240813,162000,200454660,5150,5150,5150,5150,0
|
|
20240813,161900,200454660,5150,5150,5150,5150,0
|
|
20240813,161800,200454660,5150,5150,5150,5150,0
|
|
20240813,161700,200454660,5150,5150,5150,5150,0
|
|
20240813,161600,200454660,5150,5150,5150,5150,0
|
|
20240813,161500,200454660,5150,5150,5150,5150,0
|
|
20240813,161400,200454660,5150,5150,5150,5150,0
|
|
20240813,161300,200454660,5150,5150,5150,5150,0
|
|
20240813,161200,200454660,5150,5150,5150,5150,0
|
|
20240813,161100,200454660,5150,5150,5150,5150,0
|
|
20240813,161000,200454660,5150,5150,5150,5150,0
|
|
20240813,160900,200454660,5150,5150,5150,5150,131
|
|
20240813,160800,200454660,5150,5150,5150,5150,0
|
|
20240813,160700,200454660,5150,5150,5150,5150,0
|
|
20240813,160600,200454660,5150,5150,5150,5150,0
|
|
20240813,160500,200454660,5150,5150,5150,5150,0
|
|
20240813,160400,200454660,5150,5150,5150,5150,0
|
|
20240813,160300,200454660,5150,5150,5150,5150,0
|
|
20240813,160200,200454660,5150,5150,5150,5150,0
|
|
20240813,160100,200454660,5150,5150,5150,5150,0
|
|
20240813,160000,200454660,5150,5150,5150,5150,0
|
|
20240813,155900,200454660,5150,5150,5150,5150,0
|
|
20240813,155800,200454660,5150,5150,5150,5150,0
|
|
20240813,155700,200454660,5150,5150,5150,5150,0
|
|
20240813,155600,200454660,5150,5150,5150,5150,0
|
|
20240813,155500,200454660,5150,5150,5150,5150,0
|
|
20240813,155400,200454660,5150,5150,5150,5150,0
|
|
20240813,155300,200454660,5150,5150,5150,5150,0
|
|
20240813,155200,200454660,5150,5150,5150,5150,0
|
|
20240813,155100,200454660,5150,5150,5150,5150,0
|
|
20240813,155000,200454660,5150,5150,5150,5150,0
|
|
20240813,154900,200454660,5150,5150,5150,5150,0
|
|
20240813,154800,200454660,5150,5150,5150,5150,0
|
|
20240813,154700,200454660,5150,5150,5150,5150,0
|
|
20240813,154600,200454660,5150,5150,5150,5150,0
|
|
20240813,154500,200454660,5150,5150,5150,5150,0
|
|
20240813,154400,200454660,5150,5150,5150,5150,0
|
|
20240813,154300,200454660,5150,5150,5150,5150,0
|
|
20240813,154200,200454660,5150,5150,5150,5150,0
|
|
20240813,154100,200454660,5150,5150,5150,5150,0
|
|
20240813,154000,200454660,5150,5150,5150,5150,0
|
|
20240813,153900,200454660,5150,5150,5150,5150,131
|
|
20240813,153800,200454660,5150,5150,5150,5150,0
|
|
20240813,153700,200454660,5150,5150,5150,5150,0
|
|
20240813,153600,200454660,5150,5150,5150,5150,0
|
|
20240813,153500,200454660,5150,5150,5150,5150,0
|
|
20240813,153400,200454660,5150,5150,5150,5150,0
|
|
20240813,153300,200454660,5150,5150,5150,5150,0
|
|
20240813,153200,200454660,5150,5150,5150,5150,0
|
|
20240813,153100,200454660,5150,5150,5150,5150,0
|
|
20240813,153000,200454660,5150,5150,5150,5150,131
|
|
20240813,152900,199780010,5140,5140,5140,5140,0
|
|
20240813,152800,199780010,5140,5140,5140,5140,0
|
|
20240813,152700,199780010,5140,5140,5140,5140,0
|
|
20240813,152600,199780010,5140,5140,5140,5140,0
|
|
20240813,152500,199780010,5140,5140,5140,5140,0
|
|
20240813,152400,199780010,5140,5140,5140,5140,0
|
|
20240813,152300,199780010,5140,5140,5140,5140,0
|
|
20240813,152200,199780010,5140,5140,5140,5140,0
|
|
20240813,152100,199780010,5140,5140,5140,5140,0
|
|
20240813,152000,199780010,5140,5140,5140,5140,0
|
|
20240813,151900,199780010,5140,5130,5140,5130,53
|
|
20240813,151800,199507610,5130,5130,5130,5130,1
|
|
20240813,151700,199502480,5130,5130,5130,5130,178
|
|
20240813,151600,198589340,5130,5130,5130,5130,0
|
|
20240813,151500,198589340,5130,5130,5130,5130,16
|
|
20240813,151400,198507260,5130,5130,5130,5130,427
|
|
20240813,151300,196316750,5130,5130,5130,5130,0
|
|
20240813,151200,196316750,5130,5130,5130,5130,0
|
|
20240813,151100,196316750,5130,5130,5130,5130,1
|
|
20240813,151000,196311620,5130,5130,5130,5130,0
|
|
20240813,150900,196311620,5130,5130,5130,5130,0
|
|
20240813,150800,196311620,5130,5130,5130,5130,2
|
|
20240813,150700,196301360,5130,5130,5130,5130,0
|
|
20240813,150600,196301360,5130,5130,5130,5130,0
|
|
20240813,150500,196301360,5130,5130,5130,5130,2
|
|
20240813,150400,196291100,5130,5130,5130,5130,1
|
|
20240813,150300,196285970,5140,5140,5140,5140,1
|
|
20240813,150200,196280830,5130,5130,5130,5130,1
|
|
20240813,150100,196275700,5140,5140,5140,5140,0
|
|
20240813,150000,196275700,5140,5140,5140,5140,1
|
|
20240813,145900,196270560,5120,5120,5120,5120,0
|
|
20240813,145800,196270560,5120,5120,5120,5120,36
|
|
20240813,145700,196086240,5120,5130,5130,5120,40
|
|
20240813,145600,195881080,5140,5140,5140,5140,0
|
|
20240813,145500,195881080,5140,5140,5140,5140,0
|
|
20240813,145400,195881080,5140,5140,5140,5140,0
|
|
20240813,145300,195881080,5140,5140,5140,5140,0
|
|
20240813,145200,195881080,5140,5140,5140,5140,0
|
|
20240813,145100,195881080,5140,5140,5140,5140,0
|
|
20240813,145000,195881080,5140,5140,5140,5140,0
|
|
20240813,144900,195881080,5140,5140,5140,5140,2
|
|
20240813,144800,195870800,5130,5130,5130,5130,0
|
|
20240813,144700,195870800,5130,5130,5130,5130,137
|
|
20240813,144600,195167990,5130,5130,5130,5130,0
|
|
20240813,144500,195167990,5130,5150,5150,5130,17
|
|
20240813,144400,195080660,5150,5150,5150,5150,0
|
|
20240813,144300,195080660,5150,5150,5150,5150,0
|
|
20240813,144200,195080660,5150,5150,5150,5150,0
|
|
20240813,144100,195080660,5150,5150,5150,5150,0
|
|
20240813,144000,195080660,5150,5150,5150,5150,0
|
|
20240813,143900,195080660,5150,5150,5150,5150,10
|
|
20240813,143800,195029160,5130,5140,5140,5130,38
|
|
20240813,143700,194834120,5140,5140,5140,5140,330
|
|
20240813,143600,193137920,5140,5140,5140,5140,0
|
|
20240813,143500,193137920,5140,5140,5140,5140,0
|
|
20240813,143400,193137920,5140,5130,5140,5130,23
|
|
20240813,143300,193019920,5100,5100,5100,5100,0
|
|
20240813,143200,193019920,5100,5100,5100,5100,0
|
|
20240813,143100,193019920,5100,5100,5100,5100,0
|
|
20240813,143000,193019920,5100,5100,5100,5100,0
|
|
20240813,142900,193019920,5100,5100,5100,5100,2396
|
|
20240813,142800,180800320,5100,5140,5140,5100,1163
|
|
20240813,142700,174868980,5100,5100,5100,5100,0
|
|
20240813,142600,174868980,5100,5100,5100,5100,0
|
|
20240813,142500,174868980,5100,5100,5100,5100,0
|
|
20240813,142400,174868980,5100,5100,5100,5100,0
|
|
20240813,142300,174868980,5100,5120,5120,5100,3717
|
|
20240813,142200,155873930,5120,5120,5130,5120,714
|
|
20240813,142100,152218180,5110,5110,5110,5110,0
|
|
20240813,142000,152218180,5110,5120,5120,5110,2
|
|
20240813,141900,152207950,5100,5100,5100,5100,0
|
|
20240813,141800,152207950,5100,5100,5100,5100,1
|
|
20240813,141700,152202850,5120,5120,5120,5120,0
|
|
20240813,141600,152202850,5120,5120,5120,5120,0
|
|
20240813,141500,152202850,5120,5120,5120,5120,0
|
|
20240813,141400,152202850,5120,5110,5120,5110,15
|
|
20240813,141300,152126180,5110,5110,5110,5110,0
|
|
20240813,141200,152126180,5110,5110,5110,5110,0
|
|
20240813,141100,152126180,5110,5110,5110,5110,1
|
|
20240813,141000,152121070,5090,5090,5090,5090,0
|
|
20240813,140900,152121070,5090,5100,5100,5090,338
|
|
20240813,140800,150400590,5070,5070,5070,5070,0
|
|
20240813,140700,150400590,5070,5070,5070,5070,0
|
|
20240813,140600,150400590,5070,5070,5070,5060,77
|
|
20240813,140500,150010260,5100,5100,5100,5100,0
|
|
20240813,140400,150010260,5100,5100,5100,5100,0
|
|
20240813,140300,150010260,5100,5100,5100,5100,0
|
|
20240813,140200,150010260,5100,5100,5100,5100,0
|
|
20240813,140100,150010260,5100,5100,5100,5100,0
|
|
20240813,140000,150010260,5100,5100,5100,5100,0
|
|
20240813,135900,150010260,5100,5100,5100,5100,0
|
|
20240813,135800,150010260,5100,5100,5100,5100,0
|
|
20240813,135700,150010260,5100,5100,5100,5100,0
|
|
20240813,135600,150010260,5100,5100,5100,5100,0
|
|
20240813,135500,150010260,5100,5100,5100,5100,0
|
|
20240813,135400,150010260,5100,5100,5100,5100,1000
|
|
20240813,135300,144910260,5070,5070,5070,5070,300
|
|
20240813,135200,143389260,5070,5070,5070,5070,473
|
|
20240813,135100,140991150,5100,5100,5100,5100,0
|
|
20240813,135000,140991150,5100,5100,5100,5100,0
|
|
20240813,134900,140991150,5100,5100,5100,5100,0
|
|
20240813,134800,140991150,5100,5100,5100,5100,1
|
|
20240813,134700,140986050,5070,5070,5070,5070,0
|
|
20240813,134600,140986050,5070,5070,5070,5070,0
|
|
20240813,134500,140986050,5070,5070,5070,5070,0
|
|
20240813,134400,140986050,5070,5070,5070,5070,0
|
|
20240813,134300,140986050,5070,5070,5070,5070,0
|
|
20240813,134200,140986050,5070,5070,5070,5070,0
|
|
20240813,134100,140986050,5070,5070,5070,5070,0
|
|
20240813,134000,140986050,5070,5070,5070,5070,0
|
|
20240813,133900,140986050,5070,5070,5070,5070,0
|
|
20240813,133800,140986050,5070,5070,5070,5070,0
|
|
20240813,133700,140986050,5070,5070,5070,5070,80
|
|
20240813,133600,140580450,5090,5090,5090,5090,0
|
|
20240813,133500,140580450,5090,5090,5090,5090,92
|
|
20240813,133400,140112170,5080,5080,5080,5080,0
|
|
20240813,133300,140112170,5080,5080,5080,5080,1
|
|
20240813,133200,140107090,5070,5060,5070,5060,1337
|
|
20240813,133100,133329540,5050,5050,5050,5050,0
|
|
20240813,133000,133329540,5050,5050,5050,5050,250
|
|
20240813,132900,132067040,5050,5050,5050,5050,0
|
|
20240813,132800,132067040,5050,5050,5050,5050,0
|
|
20240813,132700,132067040,5050,5050,5050,5050,115
|
|
20240813,132600,131486290,5050,5050,5050,5050,0
|
|
20240813,132500,131486290,5050,5050,5050,5050,0
|
|
20240813,132400,131486290,5050,5050,5050,5050,0
|
|
20240813,132300,131486290,5050,5050,5050,5050,22
|
|
20240813,132200,131375190,5050,5050,5050,5050,0
|
|
20240813,132100,131375190,5050,5050,5050,5050,0
|
|
20240813,132000,131375190,5050,5050,5050,5050,12
|
|
20240813,131900,131314590,5050,5050,5050,5050,0
|
|
20240813,131800,131314590,5050,5050,5050,5050,128
|
|
20240813,131700,130668190,5070,5070,5070,5070,0
|
|
20240813,131600,130668190,5070,5070,5070,5070,0
|
|
20240813,131500,130668190,5070,5070,5070,5070,0
|
|
20240813,131400,130668190,5070,5070,5070,5070,0
|
|
20240813,131300,130668190,5070,5070,5070,5070,0
|
|
20240813,131200,130668190,5070,5070,5070,5070,0
|
|
20240813,131100,130668190,5070,5070,5070,5070,0
|
|
20240813,131000,130668190,5070,5070,5070,5070,0
|
|
20240813,130900,130668190,5070,5070,5070,5070,0
|
|
20240813,130800,130668190,5070,5070,5070,5070,0
|
|
20240813,130700,130668190,5070,5070,5070,5070,400
|
|
20240813,130600,128640190,5050,5050,5050,5050,100
|
|
20240813,130500,128135190,5070,5070,5070,5050,2610
|
|
20240813,130400,114904670,5090,5090,5090,5090,0
|
|
20240813,130300,114904670,5090,5090,5090,5090,0
|
|
20240813,130200,114904670,5090,5090,5090,5090,0
|
|
20240813,130100,114904670,5090,5090,5090,5090,10
|
|
20240813,130000,114853770,5080,5080,5080,5080,0
|
|
20240813,125900,114853770,5080,5080,5080,5080,0
|
|
20240813,125800,114853770,5080,5080,5080,5080,6
|
|
20240813,125700,114823290,5090,5090,5090,5090,0
|
|
20240813,125600,114823290,5090,5090,5090,5090,0
|
|
20240813,125500,114823290,5090,5090,5090,5090,25
|
|
20240813,125400,114696040,5090,5090,5090,5090,198
|
|
20240813,125300,113688220,5090,5090,5090,5090,0
|
|
20240813,125200,113688220,5090,5080,5090,5080,102
|
|
20240813,125100,113169060,5080,5080,5080,5080,49
|
|
20240813,125000,112920140,5080,5080,5080,5080,0
|
|
20240813,124900,112920140,5080,5080,5080,5080,14
|
|
20240813,124800,112849020,5080,5080,5080,5080,36
|
|
20240813,124700,112666140,5080,5080,5080,5080,0
|
|
20240813,124600,112666140,5080,5080,5080,5080,0
|
|
20240813,124500,112666140,5080,5080,5080,5080,0
|
|
20240813,124400,112666140,5080,5080,5080,5080,0
|
|
20240813,124300,112666140,5080,5080,5080,5080,0
|
|
20240813,124200,112666140,5080,5080,5080,5080,0
|
|
20240813,124100,112666140,5080,5080,5080,5080,0
|
|
20240813,124000,112666140,5080,5080,5080,5080,0
|
|
20240813,123900,112666140,5080,5080,5080,5080,0
|
|
20240813,123800,112666140,5080,5080,5080,5080,0
|
|
20240813,123700,112666140,5080,5080,5080,5080,0
|
|
20240813,123600,112666140,5080,5080,5080,5080,0
|
|
20240813,123500,112666140,5080,5080,5080,5080,0
|
|
20240813,123400,112666140,5080,5080,5080,5080,5
|
|
20240813,123300,112640740,5070,5070,5070,5070,0
|
|
20240813,123200,112640740,5070,5070,5070,5070,1
|
|
20240813,123100,112635670,5100,5100,5100,5100,0
|
|
20240813,123000,112635670,5100,5080,5100,5080,5
|
|
20240813,122900,112610220,5070,5070,5070,5070,0
|
|
20240813,122800,112610220,5070,5070,5070,5070,0
|
|
20240813,122700,112610220,5070,5070,5070,5070,0
|
|
20240813,122600,112610220,5070,5070,5070,5070,0
|
|
20240813,122500,112610220,5070,5070,5070,5070,0
|
|
20240813,122400,112610220,5070,5070,5070,5070,0
|
|
20240813,122300,112610220,5070,5070,5070,5070,0
|
|
20240813,122200,112610220,5070,5070,5070,5070,0
|
|
20240813,122100,112610220,5070,5070,5070,5070,122
|
|
20240813,122000,111991680,5070,5070,5070,5070,2
|
|
20240813,121900,111981540,5070,5070,5070,5070,0
|
|
20240813,121800,111981540,5070,5070,5070,5070,0
|
|
20240813,121700,111981540,5070,5070,5070,5070,118
|
|
20240813,121600,111383280,5070,5070,5070,5070,0
|
|
20240813,121500,111383280,5070,5070,5070,5070,27
|
|
20240813,121400,111246390,5070,5070,5070,5070,0
|
|
20240813,121300,111246390,5070,5070,5070,5070,0
|
|
20240813,121200,111246390,5070,5070,5070,5070,0
|
|
20240813,121100,111246390,5070,5070,5070,5070,0
|
|
20240813,121000,111246390,5070,5070,5070,5070,0
|
|
20240813,120900,111246390,5070,5070,5070,5070,1
|
|
20240813,120800,111241320,5070,5070,5070,5070,0
|
|
20240813,120700,111241320,5070,5070,5070,5070,610
|
|
20240813,120600,108148620,5090,5090,5090,5090,0
|
|
20240813,120500,108148620,5090,5090,5090,5090,6
|
|
20240813,120400,108118080,5060,5060,5060,5060,18
|
|
20240813,120300,108027000,5080,5080,5080,5080,0
|
|
20240813,120200,108027000,5080,5080,5080,5080,0
|
|
20240813,120100,108027000,5080,5080,5080,5080,0
|
|
20240813,120000,108027000,5080,5080,5080,5080,0
|
|
20240813,115900,108027000,5080,5080,5080,5080,3
|
|
20240813,115800,108011760,5070,5060,5070,5060,886
|
|
20240813,115700,103519770,5070,5070,5070,5070,0
|
|
20240813,115600,103519770,5070,5070,5070,5070,0
|
|
20240813,115500,103519770,5070,5070,5070,5070,0
|
|
20240813,115400,103519770,5070,5070,5070,5070,0
|
|
20240813,115300,103519770,5070,5070,5070,5070,0
|
|
20240813,115200,103519770,5070,5060,5070,5060,40
|
|
20240813,115100,103316990,5040,5070,5070,5040,172
|
|
20240813,115000,102449510,5070,5070,5070,5070,0
|
|
20240813,114900,102449510,5070,5070,5070,5070,0
|
|
20240813,114800,102449510,5070,5070,5070,5070,0
|
|
20240813,114700,102449510,5070,5070,5070,5070,0
|
|
20240813,114600,102449510,5070,5060,5070,5060,3099
|
|
20240813,114500,86740080,5060,5060,5060,5060,0
|
|
20240813,114400,86740080,5060,5060,5060,5060,0
|
|
20240813,114300,86740080,5060,5060,5060,5060,0
|
|
20240813,114200,86740080,5060,5060,5060,5060,48
|
|
20240813,114100,86497200,5040,5040,5040,5040,0
|
|
20240813,114000,86497200,5040,5040,5040,5040,0
|
|
20240813,113900,86497200,5040,5040,5040,5040,1
|
|
20240813,113800,86492160,5030,5030,5030,5030,0
|
|
20240813,113700,86492160,5030,5030,5030,5030,1
|
|
20240813,113600,86487130,5040,5030,5040,5030,2
|
|
20240813,113500,86477060,5050,5050,5050,5050,0
|
|
20240813,113400,86477060,5050,5050,5050,5050,0
|
|
20240813,113300,86477060,5050,5050,5050,5050,0
|
|
20240813,113200,86477060,5050,5050,5050,5050,0
|
|
20240813,113100,86477060,5050,5050,5050,5050,0
|
|
20240813,113000,86477060,5050,5050,5050,5050,0
|
|
20240813,112900,86477060,5050,5050,5050,5050,20
|
|
20240813,112800,86376060,5050,5050,5050,5050,0
|
|
20240813,112700,86376060,5050,5050,5050,5050,0
|
|
20240813,112600,86376060,5050,5050,5050,5050,0
|
|
20240813,112500,86376060,5050,5050,5050,5050,3
|
|
20240813,112400,86360910,5040,5040,5040,5040,0
|
|
20240813,112300,86360910,5040,5040,5040,5040,0
|
|
20240813,112200,86360910,5040,5040,5040,5040,0
|
|
20240813,112100,86360910,5040,5060,5060,5040,607
|
|
20240813,112000,83298530,5060,5070,5070,5060,201
|
|
20240813,111900,82280770,5070,5070,5070,5070,0
|
|
20240813,111800,82280770,5070,5070,5070,5070,0
|
|
20240813,111700,82280770,5070,5070,5070,5070,0
|
|
20240813,111600,82280770,5070,5070,5070,5070,1
|
|
20240813,111500,82275700,5100,5100,5100,5100,0
|
|
20240813,111400,82275700,5100,5100,5100,5100,0
|
|
20240813,111300,82275700,5100,5100,5100,5100,0
|
|
20240813,111200,82275700,5100,5090,5100,5090,9
|
|
20240813,111100,82229820,5100,5100,5100,5100,0
|
|
20240813,111000,82229820,5100,5100,5100,5100,0
|
|
20240813,110900,82229820,5100,5100,5100,5100,0
|
|
20240813,110800,82229820,5100,5100,5100,5100,1
|
|
20240813,110700,82224720,5060,5060,5060,5060,0
|
|
20240813,110600,82224720,5060,5060,5060,5060,0
|
|
20240813,110500,82224720,5060,5060,5060,5060,0
|
|
20240813,110400,82224720,5060,5060,5060,5060,0
|
|
20240813,110300,82224720,5060,5060,5060,5060,0
|
|
20240813,110200,82224720,5060,5060,5060,5060,0
|
|
20240813,110100,82224720,5060,5060,5060,5060,0
|
|
20240813,110000,82224720,5060,5060,5060,5060,106
|
|
20240813,105900,81688360,5100,5100,5100,5100,0
|
|
20240813,105800,81688360,5100,5090,5100,5090,3
|
|
20240813,105700,81673080,5060,5060,5060,5060,0
|
|
20240813,105600,81673080,5060,5060,5060,5060,0
|
|
20240813,105500,81673080,5060,5060,5060,5060,0
|
|
20240813,105400,81673080,5060,5060,5060,5060,0
|
|
20240813,105300,81673080,5060,5060,5060,5060,1170
|
|
20240813,105200,75752880,5060,5060,5060,5060,0
|
|
20240813,105100,75752880,5060,5070,5100,5060,56
|
|
20240813,105000,75469310,5060,5060,5060,5060,0
|
|
20240813,104900,75469310,5060,5060,5060,5060,0
|
|
20240813,104800,75469310,5060,5060,5060,5060,11
|
|
20240813,104700,75413650,5060,5060,5060,5060,0
|
|
20240813,104600,75413650,5060,5060,5060,5060,525
|
|
20240813,104500,72757150,5100,5100,5100,5100,10
|
|
20240813,104400,72706150,5100,5100,5100,5100,0
|
|
20240813,104300,72706150,5100,5100,5100,5100,0
|
|
20240813,104200,72706150,5100,5090,5100,5090,10
|
|
20240813,104100,72655170,5100,5100,5100,5100,0
|
|
20240813,104000,72655170,5100,5100,5100,5100,0
|
|
20240813,103900,72655170,5100,5100,5100,5100,0
|
|
20240813,103800,72655170,5100,5100,5100,5100,0
|
|
20240813,103700,72655170,5100,5080,5100,5080,50
|
|
20240813,103600,72400430,5070,5070,5070,5070,31
|
|
20240813,103500,72243260,5100,5100,5100,5100,0
|
|
20240813,103400,72243260,5100,5100,5100,5100,0
|
|
20240813,103300,72243260,5100,5100,5100,5100,0
|
|
20240813,103200,72243260,5100,5100,5100,5100,0
|
|
20240813,103100,72243260,5100,5100,5100,5100,0
|
|
20240813,103000,72243260,5100,5100,5100,5100,50
|
|
20240813,102900,71988260,5100,5090,5100,5090,5
|
|
20240813,102800,71962770,5070,5070,5070,5070,0
|
|
20240813,102700,71962770,5070,5070,5070,5070,170
|
|
20240813,102600,71100870,5070,5080,5080,5070,300
|
|
20240813,102500,69578020,5080,5080,5080,5080,21
|
|
20240813,102400,69471340,5070,5080,5080,5070,101
|
|
20240813,102300,68958270,5080,5080,5080,5080,0
|
|
20240813,102200,68958270,5080,5100,5100,5080,423
|
|
20240813,102100,66808160,5100,5100,5100,5100,11
|
|
20240813,102000,66752060,5120,5110,5120,5110,4
|
|
20240813,101900,66731590,5120,5120,5120,5120,0
|
|
20240813,101800,66731590,5120,5120,5120,5120,0
|
|
20240813,101700,66731590,5120,5120,5120,5120,0
|
|
20240813,101600,66731590,5120,5120,5120,5120,0
|
|
20240813,101500,66731590,5120,5120,5120,5120,0
|
|
20240813,101400,66731590,5120,5120,5120,5120,0
|
|
20240813,101300,66731590,5120,5110,5120,5110,40
|
|
20240813,101200,66527140,5110,5090,5110,5090,10
|
|
20240813,101100,66476130,5060,5060,5060,5060,0
|
|
20240813,101000,66476130,5060,5060,5060,5060,0
|
|
20240813,100900,66476130,5060,5060,5060,5060,0
|
|
20240813,100800,66476130,5060,5060,5060,5060,35
|
|
20240813,100700,66299030,5060,5060,5060,5060,100
|
|
20240813,100600,65793030,5060,5060,5070,5060,250
|
|
20240813,100500,64527030,5060,5090,5090,5060,317
|
|
20240813,100400,62922980,5050,5050,5050,5050,0
|
|
20240813,100300,62922980,5050,5050,5050,5050,0
|
|
20240813,100200,62922980,5050,5090,5100,5050,1850
|
|
20240813,100100,53571830,5060,5060,5060,5060,0
|
|
20240813,100000,53571830,5060,5060,5060,5060,1
|
|
20240813,095900,53566770,5110,5110,5110,5110,0
|
|
20240813,095800,53566770,5110,5110,5110,5110,0
|
|
20240813,095700,53566770,5110,5110,5110,5110,0
|
|
20240813,095600,53566770,5110,5110,5110,5110,0
|
|
20240813,095500,53566770,5110,5110,5110,5110,0
|
|
20240813,095400,53566770,5110,5110,5110,5110,0
|
|
20240813,095300,53566770,5110,5110,5110,5110,0
|
|
20240813,095200,53566770,5110,5110,5110,5110,0
|
|
20240813,095100,53566770,5110,5090,5110,5090,6
|
|
20240813,095000,53536140,5100,5100,5100,5100,0
|
|
20240813,094900,53536140,5100,5100,5100,5100,16
|
|
20240813,094800,53454540,5100,5100,5100,5100,1
|
|
20240813,094700,53449440,5060,5100,5100,5060,2051
|
|
20240813,094600,43056440,5070,5070,5080,5070,504
|
|
20240813,094500,40501060,5080,5080,5080,5080,269
|
|
20240813,094400,39134540,5100,5100,5100,5100,1
|
|
20240813,094300,39129440,5120,5090,5120,5090,11
|
|
20240813,094200,39073300,5070,5070,5070,5070,0
|
|
20240813,094100,39073300,5070,5070,5070,5070,0
|
|
20240813,094000,39073300,5070,5080,5080,5070,150
|
|
20240813,093900,38311800,5050,5050,5050,5050,120
|
|
20240813,093800,37705800,5090,5090,5090,5070,271
|
|
20240813,093700,36328410,5090,5080,5090,5080,99
|
|
20240813,093600,35824510,5080,5070,5080,5030,251
|
|
20240813,093500,34555650,5100,5090,5100,5070,167
|
|
20240813,093400,33705650,5120,5120,5120,5120,0
|
|
20240813,093300,33705650,5120,5120,5120,5120,0
|
|
20240813,093200,33705650,5120,5120,5120,5120,1
|
|
20240813,093100,33700530,5120,5120,5120,5120,40
|
|
20240813,093000,33495730,5120,5100,5120,5100,250
|
|
20240813,092900,32219730,5100,5100,5100,5100,204
|
|
20240813,092800,31179330,5140,5100,5140,5100,51
|
|
20240813,092700,30917230,5110,5120,5120,5110,282
|
|
20240813,092600,29473430,5130,5130,5130,5130,0
|
|
20240813,092500,29473430,5130,5130,5130,5130,0
|
|
20240813,092400,29473430,5130,5130,5130,5130,33
|
|
20240813,092300,29304140,5160,5120,5160,5120,150
|
|
20240813,092200,28534140,5160,5160,5160,5160,1
|
|
20240813,092100,28528980,5170,5170,5170,5170,0
|
|
20240813,092000,28528980,5170,5170,5170,5170,0
|
|
20240813,091900,28528980,5170,5130,5170,5130,2550
|
|
20240813,091800,15445480,5130,5130,5130,5130,0
|
|
20240813,091700,15445480,5130,5140,5140,5130,600
|
|
20240813,091600,12362920,5170,5170,5170,5170,0
|
|
20240813,091500,12362920,5170,5170,5170,5170,1
|
|
20240813,091400,12357750,5170,5170,5170,5170,0
|
|
20240813,091300,12357750,5170,5150,5170,5150,2
|
|
20240813,091200,12347430,5170,5150,5170,5150,17
|
|
20240813,091100,12259620,5120,5120,5120,5120,100
|
|
20240813,091000,11747620,5120,5120,5120,5120,14
|
|
20240813,090900,11675940,5120,5120,5120,5120,1
|
|
20240813,090800,11670820,5150,5110,5150,5110,40
|
|
20240813,090700,11466020,5120,5110,5150,5110,16
|
|
20240813,090600,11384190,5150,5120,5150,5120,834
|
|
20240813,090500,7114080,5160,5160,5160,5160,1
|
|
20240813,090400,7108920,5160,5160,5160,5160,98
|
|
20240813,090300,6603240,5160,5160,5160,5160,443
|
|
20240813,090200,4317360,5120,5120,5120,5120,0
|
|
20240813,090100,4317360,5120,5120,5120,5120,0
|
|
20240813,090000,4317360,5120,5120,5120,5120,813
|