701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,203800,119032110,5110,5110,5110,5110,753
|
|
20240819,203700,119032110,5110,5110,5110,5110,0
|
|
20240819,203600,119032110,5110,5110,5110,5110,0
|
|
20240819,203500,119032110,5110,5110,5110,5110,0
|
|
20240819,203400,119032110,5110,5110,5110,5110,0
|
|
20240819,203300,119032110,5110,5110,5110,5110,0
|
|
20240819,203200,119032110,5110,5110,5110,5110,0
|
|
20240819,203100,119032110,5110,5110,5110,5110,0
|
|
20240819,203000,119032110,5110,5110,5110,5110,0
|
|
20240819,202900,119032110,5110,5110,5110,5110,0
|
|
20240819,202800,119032110,5110,5110,5110,5110,0
|
|
20240819,202700,119032110,5110,5110,5110,5110,0
|
|
20240819,202600,119032110,5110,5110,5110,5110,0
|
|
20240819,202500,119032110,5110,5110,5110,5110,0
|
|
20240819,202400,119032110,5110,5110,5110,5110,0
|
|
20240819,202300,119032110,5110,5110,5110,5110,0
|
|
20240819,202200,119032110,5110,5110,5110,5110,0
|
|
20240819,202100,119032110,5110,5110,5110,5110,0
|
|
20240819,202000,119032110,5110,5110,5110,5110,0
|
|
20240819,201900,119032110,5110,5110,5110,5110,0
|
|
20240819,201800,119032110,5110,5110,5110,5110,0
|
|
20240819,201700,119032110,5110,5110,5110,5110,0
|
|
20240819,201600,119032110,5110,5110,5110,5110,0
|
|
20240819,201500,119032110,5110,5110,5110,5110,0
|
|
20240819,201400,119032110,5110,5110,5110,5110,0
|
|
20240819,201300,119032110,5110,5110,5110,5110,0
|
|
20240819,201200,119032110,5110,5110,5110,5110,0
|
|
20240819,201100,119032110,5110,5110,5110,5110,0
|
|
20240819,201000,119032110,5110,5110,5110,5110,0
|
|
20240819,200900,119032110,5110,5110,5110,5110,0
|
|
20240819,200800,119032110,5110,5110,5110,5110,753
|
|
20240819,200700,119032110,5110,5110,5110,5110,0
|
|
20240819,200600,119032110,5110,5110,5110,5110,0
|
|
20240819,200500,119032110,5110,5110,5110,5110,0
|
|
20240819,200400,119032110,5110,5110,5110,5110,0
|
|
20240819,200300,119032110,5110,5110,5110,5110,0
|
|
20240819,200200,119032110,5110,5110,5110,5110,0
|
|
20240819,200100,119032110,5110,5110,5110,5110,0
|
|
20240819,200000,119032110,5110,5110,5110,5110,0
|
|
20240819,195900,119032110,5110,5110,5110,5110,0
|
|
20240819,195800,119032110,5110,5110,5110,5110,0
|
|
20240819,195700,119032110,5110,5110,5110,5110,0
|
|
20240819,195600,119032110,5110,5110,5110,5110,0
|
|
20240819,195500,119032110,5110,5110,5110,5110,0
|
|
20240819,195400,119032110,5110,5110,5110,5110,0
|
|
20240819,195300,119032110,5110,5110,5110,5110,0
|
|
20240819,195200,119032110,5110,5110,5110,5110,0
|
|
20240819,195100,119032110,5110,5110,5110,5110,0
|
|
20240819,195000,119032110,5110,5110,5110,5110,0
|
|
20240819,194900,119032110,5110,5110,5110,5110,0
|
|
20240819,194800,119032110,5110,5110,5110,5110,0
|
|
20240819,194700,119032110,5110,5110,5110,5110,0
|
|
20240819,194600,119032110,5110,5110,5110,5110,0
|
|
20240819,194500,119032110,5110,5110,5110,5110,0
|
|
20240819,194400,119032110,5110,5110,5110,5110,0
|
|
20240819,194300,119032110,5110,5110,5110,5110,0
|
|
20240819,194200,119032110,5110,5110,5110,5110,0
|
|
20240819,194100,119032110,5110,5110,5110,5110,0
|
|
20240819,194000,119032110,5110,5110,5110,5110,0
|
|
20240819,193900,119032110,5110,5110,5110,5110,0
|
|
20240819,193800,119032110,5110,5110,5110,5110,753
|
|
20240819,193700,119032110,5110,5110,5110,5110,0
|
|
20240819,193600,119032110,5110,5110,5110,5110,0
|
|
20240819,193500,119032110,5110,5110,5110,5110,0
|
|
20240819,193400,119032110,5110,5110,5110,5110,0
|
|
20240819,193300,119032110,5110,5110,5110,5110,0
|
|
20240819,193200,119032110,5110,5110,5110,5110,0
|
|
20240819,193100,119032110,5110,5110,5110,5110,0
|
|
20240819,193000,119032110,5110,5110,5110,5110,0
|
|
20240819,192900,119032110,5110,5110,5110,5110,0
|
|
20240819,192800,119032110,5110,5110,5110,5110,0
|
|
20240819,192700,119032110,5110,5110,5110,5110,0
|
|
20240819,192600,119032110,5110,5110,5110,5110,0
|
|
20240819,192500,119032110,5110,5110,5110,5110,0
|
|
20240819,192400,119032110,5110,5110,5110,5110,0
|
|
20240819,192300,119032110,5110,5110,5110,5110,0
|
|
20240819,192200,119032110,5110,5110,5110,5110,0
|
|
20240819,192100,119032110,5110,5110,5110,5110,0
|
|
20240819,192000,119032110,5110,5110,5110,5110,0
|
|
20240819,191900,119032110,5110,5110,5110,5110,0
|
|
20240819,191800,119032110,5110,5110,5110,5110,0
|
|
20240819,191700,119032110,5110,5110,5110,5110,0
|
|
20240819,191600,119032110,5110,5110,5110,5110,0
|
|
20240819,191500,119032110,5110,5110,5110,5110,0
|
|
20240819,191400,119032110,5110,5110,5110,5110,0
|
|
20240819,191300,119032110,5110,5110,5110,5110,0
|
|
20240819,191200,119032110,5110,5110,5110,5110,0
|
|
20240819,191100,119032110,5110,5110,5110,5110,0
|
|
20240819,191000,119032110,5110,5110,5110,5110,0
|
|
20240819,190900,119032110,5110,5110,5110,5110,0
|
|
20240819,190800,119032110,5110,5110,5110,5110,753
|
|
20240819,190700,119032110,5110,5110,5110,5110,0
|
|
20240819,190600,119032110,5110,5110,5110,5110,0
|
|
20240819,190500,119032110,5110,5110,5110,5110,0
|
|
20240819,190400,119032110,5110,5110,5110,5110,0
|
|
20240819,190300,119032110,5110,5110,5110,5110,0
|
|
20240819,190200,119032110,5110,5110,5110,5110,0
|
|
20240819,190100,119032110,5110,5110,5110,5110,0
|
|
20240819,190000,119032110,5110,5110,5110,5110,0
|
|
20240819,185900,119032110,5110,5110,5110,5110,0
|
|
20240819,185800,119032110,5110,5110,5110,5110,0
|
|
20240819,185700,119032110,5110,5110,5110,5110,0
|
|
20240819,185600,119032110,5110,5110,5110,5110,0
|
|
20240819,185500,119032110,5110,5110,5110,5110,0
|
|
20240819,185400,119032110,5110,5110,5110,5110,0
|
|
20240819,185300,119032110,5110,5110,5110,5110,0
|
|
20240819,185200,119032110,5110,5110,5110,5110,0
|
|
20240819,185100,119032110,5110,5110,5110,5110,0
|
|
20240819,185000,119032110,5110,5110,5110,5110,0
|
|
20240819,184900,119032110,5110,5110,5110,5110,0
|
|
20240819,184800,119032110,5110,5110,5110,5110,0
|
|
20240819,184700,119032110,5110,5110,5110,5110,0
|
|
20240819,184600,119032110,5110,5110,5110,5110,0
|
|
20240819,184500,119032110,5110,5110,5110,5110,0
|
|
20240819,184400,119032110,5110,5110,5110,5110,0
|
|
20240819,184300,119032110,5110,5110,5110,5110,0
|
|
20240819,184200,119032110,5110,5110,5110,5110,0
|
|
20240819,184100,119032110,5110,5110,5110,5110,0
|
|
20240819,184000,119032110,5110,5110,5110,5110,0
|
|
20240819,183900,119032110,5110,5110,5110,5110,0
|
|
20240819,183800,119032110,5110,5110,5110,5110,753
|
|
20240819,183700,119032110,5110,5110,5110,5110,0
|
|
20240819,183600,119032110,5110,5110,5110,5110,0
|
|
20240819,183500,119032110,5110,5110,5110,5110,0
|
|
20240819,183400,119032110,5110,5110,5110,5110,0
|
|
20240819,183300,119032110,5110,5110,5110,5110,0
|
|
20240819,183200,119032110,5110,5110,5110,5110,0
|
|
20240819,183100,119032110,5110,5110,5110,5110,0
|
|
20240819,183000,119032110,5110,5110,5110,5110,0
|
|
20240819,182900,119032110,5110,5110,5110,5110,0
|
|
20240819,182800,119032110,5110,5110,5110,5110,0
|
|
20240819,182700,119032110,5110,5110,5110,5110,0
|
|
20240819,182600,119032110,5110,5110,5110,5110,0
|
|
20240819,182500,119032110,5110,5110,5110,5110,0
|
|
20240819,182400,119032110,5110,5110,5110,5110,0
|
|
20240819,182300,119032110,5110,5110,5110,5110,0
|
|
20240819,182200,119032110,5110,5110,5110,5110,0
|
|
20240819,182100,119032110,5110,5110,5110,5110,0
|
|
20240819,182000,119032110,5110,5110,5110,5110,0
|
|
20240819,181900,119032110,5110,5110,5110,5110,0
|
|
20240819,181800,119032110,5110,5110,5110,5110,0
|
|
20240819,181700,119032110,5110,5110,5110,5110,0
|
|
20240819,181600,119032110,5110,5110,5110,5110,0
|
|
20240819,181500,119032110,5110,5110,5110,5110,0
|
|
20240819,181400,119032110,5110,5110,5110,5110,0
|
|
20240819,181300,119032110,5110,5110,5110,5110,0
|
|
20240819,181200,119032110,5110,5110,5110,5110,0
|
|
20240819,181100,119032110,5110,5110,5110,5110,0
|
|
20240819,181000,119032110,5110,5110,5110,5110,0
|
|
20240819,180900,119032110,5110,5110,5110,5110,0
|
|
20240819,180800,119032110,5110,5110,5110,5110,753
|
|
20240819,180700,119032110,5110,5110,5110,5110,0
|
|
20240819,180600,119032110,5110,5110,5110,5110,0
|
|
20240819,180500,119032110,5110,5110,5110,5110,0
|
|
20240819,180400,119032110,5110,5110,5110,5110,0
|
|
20240819,180300,119032110,5110,5110,5110,5110,0
|
|
20240819,180200,119032110,5110,5110,5110,5110,0
|
|
20240819,180100,119032110,5110,5110,5110,5110,0
|
|
20240819,180000,119032110,5110,5110,5110,5110,0
|
|
20240819,175900,119032110,5110,5110,5110,5110,0
|
|
20240819,175800,119032110,5110,5110,5110,5110,0
|
|
20240819,175700,119032110,5110,5110,5110,5110,0
|
|
20240819,175600,119032110,5110,5110,5110,5110,0
|
|
20240819,175500,119032110,5110,5110,5110,5110,0
|
|
20240819,175400,119032110,5110,5110,5110,5110,0
|
|
20240819,175300,119032110,5110,5110,5110,5110,0
|
|
20240819,175200,119032110,5110,5110,5110,5110,0
|
|
20240819,175100,119032110,5110,5110,5110,5110,0
|
|
20240819,175000,119032110,5110,5110,5110,5110,0
|
|
20240819,174900,119032110,5110,5110,5110,5110,0
|
|
20240819,174800,119032110,5110,5110,5110,5110,0
|
|
20240819,174700,119032110,5110,5110,5110,5110,0
|
|
20240819,174600,119032110,5110,5110,5110,5110,0
|
|
20240819,174500,119032110,5110,5110,5110,5110,0
|
|
20240819,174400,119032110,5110,5110,5110,5110,0
|
|
20240819,174300,119032110,5110,5110,5110,5110,0
|
|
20240819,174200,119032110,5110,5110,5110,5110,0
|
|
20240819,174100,119032110,5110,5110,5110,5110,0
|
|
20240819,174000,119032110,5110,5110,5110,5110,0
|
|
20240819,173900,119032110,5110,5110,5110,5110,0
|
|
20240819,173800,119032110,5110,5110,5110,5110,753
|
|
20240819,173700,119032110,5110,5110,5110,5110,0
|
|
20240819,173600,119032110,5110,5110,5110,5110,0
|
|
20240819,173500,119032110,5110,5110,5110,5110,0
|
|
20240819,173400,119032110,5110,5110,5110,5110,0
|
|
20240819,173300,119032110,5110,5110,5110,5110,0
|
|
20240819,173200,119032110,5110,5110,5110,5110,0
|
|
20240819,173100,119032110,5110,5110,5110,5110,0
|
|
20240819,173000,119032110,5110,5110,5110,5110,0
|
|
20240819,172900,119032110,5110,5110,5110,5110,0
|
|
20240819,172800,119032110,5110,5110,5110,5110,0
|
|
20240819,172700,119032110,5110,5110,5110,5110,0
|
|
20240819,172600,119032110,5110,5110,5110,5110,0
|
|
20240819,172500,119032110,5110,5110,5110,5110,0
|
|
20240819,172400,119032110,5110,5110,5110,5110,0
|
|
20240819,172300,119032110,5110,5110,5110,5110,0
|
|
20240819,172200,119032110,5110,5110,5110,5110,0
|
|
20240819,172100,119032110,5110,5110,5110,5110,0
|
|
20240819,172000,119032110,5110,5110,5110,5110,0
|
|
20240819,171900,119032110,5110,5110,5110,5110,0
|
|
20240819,171800,119032110,5110,5110,5110,5110,0
|
|
20240819,171700,119032110,5110,5110,5110,5110,0
|
|
20240819,171600,119032110,5110,5110,5110,5110,0
|
|
20240819,171500,119032110,5110,5110,5110,5110,0
|
|
20240819,171400,119032110,5110,5110,5110,5110,0
|
|
20240819,171300,119032110,5110,5110,5110,5110,0
|
|
20240819,171200,119032110,5110,5110,5110,5110,0
|
|
20240819,171100,119032110,5110,5110,5110,5110,0
|
|
20240819,171000,119032110,5110,5110,5110,5110,0
|
|
20240819,170900,119032110,5110,5110,5110,5110,0
|
|
20240819,170800,119032110,5110,5110,5110,5110,753
|
|
20240819,170700,119032110,5110,5110,5110,5110,0
|
|
20240819,170600,119032110,5110,5110,5110,5110,0
|
|
20240819,170500,119032110,5110,5110,5110,5110,0
|
|
20240819,170400,119032110,5110,5110,5110,5110,0
|
|
20240819,170300,119032110,5110,5110,5110,5110,0
|
|
20240819,170200,119032110,5110,5110,5110,5110,0
|
|
20240819,170100,119032110,5110,5110,5110,5110,0
|
|
20240819,170000,119032110,5110,5110,5110,5110,0
|
|
20240819,165900,119032110,5110,5110,5110,5110,0
|
|
20240819,165800,119032110,5110,5110,5110,5110,0
|
|
20240819,165700,119032110,5110,5110,5110,5110,0
|
|
20240819,165600,119032110,5110,5110,5110,5110,0
|
|
20240819,165500,119032110,5110,5110,5110,5110,0
|
|
20240819,165400,119032110,5110,5110,5110,5110,0
|
|
20240819,165300,119032110,5110,5110,5110,5110,0
|
|
20240819,165200,119032110,5110,5110,5110,5110,0
|
|
20240819,165100,119032110,5110,5110,5110,5110,0
|
|
20240819,165000,119032110,5110,5110,5110,5110,0
|
|
20240819,164900,119032110,5110,5110,5110,5110,0
|
|
20240819,164800,119032110,5110,5110,5110,5110,0
|
|
20240819,164700,119032110,5110,5110,5110,5110,0
|
|
20240819,164600,119032110,5110,5110,5110,5110,0
|
|
20240819,164500,119032110,5110,5110,5110,5110,0
|
|
20240819,164400,119032110,5110,5110,5110,5110,0
|
|
20240819,164300,119032110,5110,5110,5110,5110,0
|
|
20240819,164200,119032110,5110,5110,5110,5110,0
|
|
20240819,164100,119032110,5110,5110,5110,5110,0
|
|
20240819,164000,119032110,5110,5110,5110,5110,0
|
|
20240819,163900,119032110,5110,5110,5110,5110,0
|
|
20240819,163800,119032110,5110,5110,5110,5110,753
|
|
20240819,163700,119032110,5110,5110,5110,5110,0
|
|
20240819,163600,119032110,5110,5110,5110,5110,0
|
|
20240819,163500,119032110,5110,5110,5110,5110,0
|
|
20240819,163400,119032110,5110,5110,5110,5110,0
|
|
20240819,163300,119032110,5110,5110,5110,5110,0
|
|
20240819,163200,119032110,5110,5110,5110,5110,0
|
|
20240819,163100,119032110,5110,5110,5110,5110,0
|
|
20240819,163000,119032110,5110,5110,5110,5110,0
|
|
20240819,162900,119032110,5110,5110,5110,5110,0
|
|
20240819,162800,119032110,5110,5110,5110,5110,0
|
|
20240819,162700,119032110,5110,5110,5110,5110,0
|
|
20240819,162600,119032110,5110,5110,5110,5110,0
|
|
20240819,162500,119032110,5110,5110,5110,5110,0
|
|
20240819,162400,119032110,5110,5110,5110,5110,0
|
|
20240819,162300,119032110,5110,5110,5110,5110,0
|
|
20240819,162200,119032110,5110,5110,5110,5110,0
|
|
20240819,162100,119032110,5110,5110,5110,5110,0
|
|
20240819,162000,119032110,5110,5110,5110,5110,0
|
|
20240819,161900,119032110,5110,5110,5110,5110,0
|
|
20240819,161800,119032110,5110,5110,5110,5110,0
|
|
20240819,161700,119032110,5110,5110,5110,5110,0
|
|
20240819,161600,119032110,5110,5110,5110,5110,0
|
|
20240819,161500,119032110,5110,5110,5110,5110,0
|
|
20240819,161400,119032110,5110,5110,5110,5110,0
|
|
20240819,161300,119032110,5110,5110,5110,5110,0
|
|
20240819,161200,119032110,5110,5110,5110,5110,0
|
|
20240819,161100,119032110,5110,5110,5110,5110,0
|
|
20240819,161000,119032110,5110,5110,5110,5110,0
|
|
20240819,160900,119032110,5110,5110,5110,5110,0
|
|
20240819,160800,119032110,5110,5110,5110,5110,753
|
|
20240819,160700,119032110,5110,5110,5110,5110,0
|
|
20240819,160600,119032110,5110,5110,5110,5110,0
|
|
20240819,160500,119032110,5110,5110,5110,5110,0
|
|
20240819,160400,119032110,5110,5110,5110,5110,0
|
|
20240819,160300,119032110,5110,5110,5110,5110,0
|
|
20240819,160200,119032110,5110,5110,5110,5110,0
|
|
20240819,160100,119032110,5110,5110,5110,5110,0
|
|
20240819,160000,119032110,5110,5110,5110,5110,0
|
|
20240819,155900,119032110,5110,5110,5110,5110,0
|
|
20240819,155800,119032110,5110,5110,5110,5110,0
|
|
20240819,155700,119032110,5110,5110,5110,5110,0
|
|
20240819,155600,119032110,5110,5110,5110,5110,0
|
|
20240819,155500,119032110,5110,5110,5110,5110,0
|
|
20240819,155400,119032110,5110,5110,5110,5110,0
|
|
20240819,155300,119032110,5110,5110,5110,5110,0
|
|
20240819,155200,119032110,5110,5110,5110,5110,0
|
|
20240819,155100,119032110,5110,5110,5110,5110,0
|
|
20240819,155000,119032110,5110,5110,5110,5110,0
|
|
20240819,154900,119032110,5110,5110,5110,5110,0
|
|
20240819,154800,119032110,5110,5110,5110,5110,0
|
|
20240819,154700,119032110,5110,5110,5110,5110,0
|
|
20240819,154600,119032110,5110,5110,5110,5110,0
|
|
20240819,154500,119032110,5110,5110,5110,5110,0
|
|
20240819,154400,119032110,5110,5110,5110,5110,0
|
|
20240819,154300,119032110,5110,5110,5110,5110,0
|
|
20240819,154200,119032110,5110,5110,5110,5110,0
|
|
20240819,154100,119032110,5110,5110,5110,5110,0
|
|
20240819,154000,119032110,5110,5110,5110,5110,0
|
|
20240819,153900,119032110,5110,5110,5110,5110,0
|
|
20240819,153800,119032110,5110,5110,5110,5110,753
|
|
20240819,153700,119032110,5110,5110,5110,5110,0
|
|
20240819,153600,119032110,5110,5110,5110,5110,0
|
|
20240819,153500,119032110,5110,5110,5110,5110,0
|
|
20240819,153400,119032110,5110,5110,5110,5110,0
|
|
20240819,153300,119032110,5110,5110,5110,5110,0
|
|
20240819,153200,119032110,5110,5110,5110,5110,0
|
|
20240819,153100,119032110,5110,5110,5110,5110,0
|
|
20240819,153000,119032110,5110,5110,5110,5110,753
|
|
20240819,152900,115184280,5150,5150,5150,5150,0
|
|
20240819,152800,115184280,5150,5150,5150,5150,0
|
|
20240819,152700,115184280,5150,5150,5150,5150,0
|
|
20240819,152600,115184280,5150,5150,5150,5150,0
|
|
20240819,152500,115184280,5150,5150,5150,5150,0
|
|
20240819,152400,115184280,5150,5150,5150,5150,0
|
|
20240819,152300,115184280,5150,5150,5150,5150,0
|
|
20240819,152200,115184280,5150,5150,5150,5150,0
|
|
20240819,152100,115184280,5150,5150,5150,5150,0
|
|
20240819,152000,115184280,5150,5150,5150,5150,0
|
|
20240819,151900,115184280,5150,5140,5150,5140,80
|
|
20240819,151800,114772990,5150,5150,5150,5150,0
|
|
20240819,151700,114772990,5150,5150,5150,5150,0
|
|
20240819,151600,114772990,5150,5150,5150,5150,0
|
|
20240819,151500,114772990,5150,5150,5150,5150,25
|
|
20240819,151400,114644240,5150,5150,5150,5150,0
|
|
20240819,151300,114644240,5150,5150,5150,5150,73
|
|
20240819,151200,114268290,5160,5160,5160,5160,0
|
|
20240819,151100,114268290,5160,5160,5160,5160,0
|
|
20240819,151000,114268290,5160,5160,5160,5160,0
|
|
20240819,150900,114268290,5160,5160,5160,5160,0
|
|
20240819,150800,114268290,5160,5160,5160,5160,0
|
|
20240819,150700,114268290,5160,5160,5160,5160,0
|
|
20240819,150600,114268290,5160,5160,5160,5160,0
|
|
20240819,150500,114268290,5160,5160,5160,5160,1
|
|
20240819,150400,114263130,5130,5130,5130,5130,0
|
|
20240819,150300,114263130,5130,5150,5150,5120,1961
|
|
20240819,150200,104200370,5190,5190,5190,5190,0
|
|
20240819,150100,104200370,5190,5190,5190,5190,0
|
|
20240819,150000,104200370,5190,5190,5190,5190,0
|
|
20240819,145900,104200370,5190,5190,5190,5190,0
|
|
20240819,145800,104200370,5190,5190,5190,5190,0
|
|
20240819,145700,104200370,5190,5190,5190,5190,0
|
|
20240819,145600,104200370,5190,5190,5190,5190,0
|
|
20240819,145500,104200370,5190,5180,5190,5180,5
|
|
20240819,145400,104174450,5140,5140,5140,5140,0
|
|
20240819,145300,104174450,5140,5140,5140,5140,0
|
|
20240819,145200,104174450,5140,5140,5140,5140,0
|
|
20240819,145100,104174450,5140,5160,5160,5140,300
|
|
20240819,145000,102631630,5190,5190,5190,5190,220
|
|
20240819,144900,101489830,5200,5200,5200,5200,0
|
|
20240819,144800,101489830,5200,5200,5200,5200,0
|
|
20240819,144700,101489830,5200,5200,5200,5200,0
|
|
20240819,144600,101489830,5200,5180,5200,5180,30
|
|
20240819,144500,101334230,5160,5160,5160,5160,0
|
|
20240819,144400,101334230,5160,5160,5160,5160,175
|
|
20240819,144300,100431230,5160,5160,5160,5160,0
|
|
20240819,144200,100431230,5160,5160,5160,5160,0
|
|
20240819,144100,100431230,5160,5160,5160,5160,0
|
|
20240819,144000,100431230,5160,5160,5160,5160,50
|
|
20240819,143900,100173230,5200,5200,5200,5200,0
|
|
20240819,143800,100173230,5200,5200,5200,5200,0
|
|
20240819,143700,100173230,5200,5200,5200,5200,0
|
|
20240819,143600,100173230,5200,5200,5200,5200,0
|
|
20240819,143500,100173230,5200,5200,5200,5200,0
|
|
20240819,143400,100173230,5200,5200,5200,5200,0
|
|
20240819,143300,100173230,5200,5160,5200,5160,30
|
|
20240819,143200,100017810,5120,5120,5120,5120,0
|
|
20240819,143100,100017810,5120,5140,5140,5120,600
|
|
20240819,143000,96940740,5150,5150,5150,5150,0
|
|
20240819,142900,96940740,5150,5150,5150,5150,0
|
|
20240819,142800,96940740,5150,5170,5170,5150,871
|
|
20240819,142700,92450840,5190,5190,5190,5190,0
|
|
20240819,142600,92450840,5190,5190,5190,5190,0
|
|
20240819,142500,92450840,5190,5190,5190,5190,0
|
|
20240819,142400,92450840,5190,5190,5190,5190,0
|
|
20240819,142300,92450840,5190,5190,5190,5190,0
|
|
20240819,142200,92450840,5190,5190,5190,5190,0
|
|
20240819,142100,92450840,5190,5190,5190,5190,20
|
|
20240819,142000,92347040,5170,5180,5180,5170,324
|
|
20240819,141900,90669720,5190,5190,5190,5190,0
|
|
20240819,141800,90669720,5190,5190,5190,5190,0
|
|
20240819,141700,90669720,5190,5190,5190,5190,559
|
|
20240819,141600,87768510,5200,5200,5200,5200,0
|
|
20240819,141500,87768510,5200,5200,5200,5200,0
|
|
20240819,141400,87768510,5200,5200,5200,5200,0
|
|
20240819,141300,87768510,5200,5200,5200,5200,0
|
|
20240819,141200,87768510,5200,5200,5200,5200,548
|
|
20240819,141100,84918910,5230,5230,5230,5230,0
|
|
20240819,141000,84918910,5230,5230,5230,5230,0
|
|
20240819,140900,84918910,5230,5230,5230,5230,0
|
|
20240819,140800,84918910,5230,5230,5230,5230,0
|
|
20240819,140700,84918910,5230,5230,5230,5230,0
|
|
20240819,140600,84918910,5230,5230,5230,5230,0
|
|
20240819,140500,84918910,5230,5230,5230,5230,0
|
|
20240819,140400,84918910,5230,5230,5230,5230,8
|
|
20240819,140300,84877070,5230,5230,5230,5230,0
|
|
20240819,140200,84877070,5230,5230,5230,5230,0
|
|
20240819,140100,84877070,5230,5230,5230,5230,0
|
|
20240819,140000,84877070,5230,5230,5230,5230,0
|
|
20240819,135900,84877070,5230,5230,5230,5230,0
|
|
20240819,135800,84877070,5230,5230,5230,5230,0
|
|
20240819,135700,84877070,5230,5230,5230,5230,0
|
|
20240819,135600,84877070,5230,5230,5230,5230,0
|
|
20240819,135500,84877070,5230,5230,5230,5230,0
|
|
20240819,135400,84877070,5230,5230,5230,5230,0
|
|
20240819,135300,84877070,5230,5230,5230,5230,0
|
|
20240819,135200,84877070,5230,5230,5230,5230,0
|
|
20240819,135100,84877070,5230,5230,5230,5230,0
|
|
20240819,135000,84877070,5230,5230,5230,5230,1
|
|
20240819,134900,84871840,5200,5200,5200,5200,0
|
|
20240819,134800,84871840,5200,5200,5200,5200,0
|
|
20240819,134700,84871840,5200,5200,5200,5200,0
|
|
20240819,134600,84871840,5200,5200,5200,5200,350
|
|
20240819,134500,83051840,5200,5200,5200,5200,0
|
|
20240819,134400,83051840,5200,5200,5200,5200,0
|
|
20240819,134300,83051840,5200,5200,5200,5200,0
|
|
20240819,134200,83051840,5200,5200,5200,5200,0
|
|
20240819,134100,83051840,5200,5200,5200,5200,0
|
|
20240819,134000,83051840,5200,5210,5210,5200,755
|
|
20240819,133900,79125820,5210,5210,5210,5210,0
|
|
20240819,133800,79125820,5210,5210,5210,5210,0
|
|
20240819,133700,79125820,5210,5210,5210,5210,0
|
|
20240819,133600,79125820,5210,5210,5210,5210,5
|
|
20240819,133500,79099770,5200,5200,5200,5200,0
|
|
20240819,133400,79099770,5200,5200,5200,5200,0
|
|
20240819,133300,79099770,5200,5200,5200,5200,0
|
|
20240819,133200,79099770,5200,5200,5200,5200,0
|
|
20240819,133100,79099770,5200,5200,5200,5200,0
|
|
20240819,133000,79099770,5200,5200,5200,5200,144
|
|
20240819,132900,78350970,5240,5240,5240,5240,0
|
|
20240819,132800,78350970,5240,5240,5240,5240,0
|
|
20240819,132700,78350970,5240,5240,5240,5240,0
|
|
20240819,132600,78350970,5240,5240,5240,5240,0
|
|
20240819,132500,78350970,5240,5240,5240,5240,0
|
|
20240819,132400,78350970,5240,5240,5240,5240,0
|
|
20240819,132300,78350970,5240,5240,5240,5240,0
|
|
20240819,132200,78350970,5240,5240,5240,5240,0
|
|
20240819,132100,78350970,5240,5240,5240,5240,0
|
|
20240819,132000,78350970,5240,5240,5240,5240,0
|
|
20240819,131900,78350970,5240,5200,5240,5200,349
|
|
20240819,131800,76536130,5200,5200,5200,5200,157
|
|
20240819,131700,75719730,5200,5200,5200,5200,0
|
|
20240819,131600,75719730,5200,5200,5200,5200,0
|
|
20240819,131500,75719730,5200,5200,5200,5200,1
|
|
20240819,131400,75714530,5210,5210,5210,5210,40
|
|
20240819,131300,75506130,5240,5240,5240,5240,0
|
|
20240819,131200,75506130,5240,5240,5240,5240,0
|
|
20240819,131100,75506130,5240,5240,5240,5240,0
|
|
20240819,131000,75506130,5240,5240,5240,5240,0
|
|
20240819,130900,75506130,5240,5240,5240,5240,150
|
|
20240819,130800,74720130,5240,5240,5240,5240,0
|
|
20240819,130700,74720130,5240,5240,5240,5240,1500
|
|
20240819,130600,66860130,5240,5240,5240,5240,0
|
|
20240819,130500,66860130,5240,5240,5240,5240,0
|
|
20240819,130400,66860130,5240,5240,5240,5240,0
|
|
20240819,130300,66860130,5240,5240,5240,5240,0
|
|
20240819,130200,66860130,5240,5240,5240,5240,0
|
|
20240819,130100,66860130,5240,5240,5240,5240,0
|
|
20240819,130000,66860130,5240,5240,5240,5240,0
|
|
20240819,125900,66860130,5240,5240,5240,5240,0
|
|
20240819,125800,66860130,5240,5240,5240,5240,0
|
|
20240819,125700,66860130,5240,5240,5240,5240,0
|
|
20240819,125600,66860130,5240,5240,5240,5240,0
|
|
20240819,125500,66860130,5240,5240,5240,5240,100
|
|
20240819,125400,66336130,5240,5240,5240,5240,0
|
|
20240819,125300,66336130,5240,5240,5240,5240,0
|
|
20240819,125200,66336130,5240,5240,5240,5240,0
|
|
20240819,125100,66336130,5240,5240,5240,5240,0
|
|
20240819,125000,66336130,5240,5240,5240,5240,0
|
|
20240819,124900,66336130,5240,5240,5240,5240,0
|
|
20240819,124800,66336130,5240,5240,5240,5240,0
|
|
20240819,124700,66336130,5240,5240,5240,5240,0
|
|
20240819,124600,66336130,5240,5240,5240,5240,0
|
|
20240819,124500,66336130,5240,5240,5240,5240,2
|
|
20240819,124400,66325650,5200,5200,5200,5200,0
|
|
20240819,124300,66325650,5200,5200,5200,5200,0
|
|
20240819,124200,66325650,5200,5200,5200,5200,1
|
|
20240819,124100,66320450,5200,5200,5200,5200,0
|
|
20240819,124000,66320450,5200,5200,5200,5200,0
|
|
20240819,123900,66320450,5200,5200,5200,5200,0
|
|
20240819,123800,66320450,5200,5200,5200,5200,0
|
|
20240819,123700,66320450,5200,5200,5200,5200,0
|
|
20240819,123600,66320450,5200,5200,5200,5200,0
|
|
20240819,123500,66320450,5200,5200,5200,5200,0
|
|
20240819,123400,66320450,5200,5200,5200,5200,0
|
|
20240819,123300,66320450,5200,5200,5200,5200,0
|
|
20240819,123200,66320450,5200,5200,5200,5200,0
|
|
20240819,123100,66320450,5200,5200,5200,5200,164
|
|
20240819,123000,65467650,5200,5200,5200,5200,0
|
|
20240819,122900,65467650,5200,5200,5200,5200,0
|
|
20240819,122800,65467650,5200,5200,5200,5200,0
|
|
20240819,122700,65467650,5200,5210,5210,5200,220
|
|
20240819,122600,64321650,5200,5200,5200,5200,0
|
|
20240819,122500,64321650,5200,5200,5200,5200,0
|
|
20240819,122400,64321650,5200,5200,5200,5200,0
|
|
20240819,122300,64321650,5200,5200,5200,5200,0
|
|
20240819,122200,64321650,5200,5200,5200,5200,0
|
|
20240819,122100,64321650,5200,5200,5200,5200,0
|
|
20240819,122000,64321650,5200,5200,5200,5200,0
|
|
20240819,121900,64321650,5200,5200,5200,5200,0
|
|
20240819,121800,64321650,5200,5200,5200,5200,0
|
|
20240819,121700,64321650,5200,5200,5200,5200,0
|
|
20240819,121600,64321650,5200,5200,5200,5200,0
|
|
20240819,121500,64321650,5200,5200,5200,5200,0
|
|
20240819,121400,64321650,5200,5200,5200,5200,0
|
|
20240819,121300,64321650,5200,5200,5200,5200,0
|
|
20240819,121200,64321650,5200,5200,5200,5200,0
|
|
20240819,121100,64321650,5200,5200,5200,5200,0
|
|
20240819,121000,64321650,5200,5200,5200,5200,0
|
|
20240819,120900,64321650,5200,5200,5200,5200,513
|
|
20240819,120800,61654050,5240,5240,5240,5240,1
|
|
20240819,120700,61648810,5200,5200,5200,5200,0
|
|
20240819,120600,61648810,5200,5200,5200,5200,0
|
|
20240819,120500,61648810,5200,5200,5200,5200,0
|
|
20240819,120400,61648810,5200,5200,5200,5200,0
|
|
20240819,120300,61648810,5200,5200,5200,5200,0
|
|
20240819,120200,61648810,5200,5200,5200,5200,0
|
|
20240819,120100,61648810,5200,5200,5200,5200,0
|
|
20240819,120000,61648810,5200,5200,5200,5200,0
|
|
20240819,115900,61648810,5200,5200,5200,5200,0
|
|
20240819,115800,61648810,5200,5200,5200,5200,0
|
|
20240819,115700,61648810,5200,5200,5200,5200,0
|
|
20240819,115600,61648810,5200,5200,5200,5200,0
|
|
20240819,115500,61648810,5200,5200,5200,5200,0
|
|
20240819,115400,61648810,5200,5200,5200,5200,0
|
|
20240819,115300,61648810,5200,5200,5200,5200,0
|
|
20240819,115200,61648810,5200,5200,5200,5200,0
|
|
20240819,115100,61648810,5200,5200,5200,5200,0
|
|
20240819,115000,61648810,5200,5200,5200,5200,0
|
|
20240819,114900,61648810,5200,5200,5200,5200,0
|
|
20240819,114800,61648810,5200,5200,5200,5200,0
|
|
20240819,114700,61648810,5200,5200,5200,5200,0
|
|
20240819,114600,61648810,5200,5200,5200,5200,0
|
|
20240819,114500,61648810,5200,5200,5200,5200,81
|
|
20240819,114400,61227610,5200,5200,5200,5200,0
|
|
20240819,114300,61227610,5200,5200,5200,5200,0
|
|
20240819,114200,61227610,5200,5200,5200,5200,0
|
|
20240819,114100,61227610,5200,5200,5200,5200,0
|
|
20240819,114000,61227610,5200,5200,5200,5200,0
|
|
20240819,113900,61227610,5200,5200,5200,5200,20
|
|
20240819,113800,61123610,5200,5210,5210,5200,1973
|
|
20240819,113700,50858520,5210,5210,5210,5210,1
|
|
20240819,113600,50853310,5240,5240,5240,5240,0
|
|
20240819,113500,50853310,5240,5220,5240,5220,30
|
|
20240819,113400,50696690,5210,5210,5210,5210,0
|
|
20240819,113300,50696690,5210,5210,5210,5210,0
|
|
20240819,113200,50696690,5210,5210,5210,5210,0
|
|
20240819,113100,50696690,5210,5210,5210,5210,0
|
|
20240819,113000,50696690,5210,5210,5210,5210,0
|
|
20240819,112900,50696690,5210,5210,5210,5210,0
|
|
20240819,112800,50696690,5210,5210,5210,5210,0
|
|
20240819,112700,50696690,5210,5210,5210,5210,0
|
|
20240819,112600,50696690,5210,5210,5210,5210,15
|
|
20240819,112500,50618540,5220,5220,5220,5220,14
|
|
20240819,112400,50545460,5210,5210,5210,5210,0
|
|
20240819,112300,50545460,5210,5210,5210,5210,236
|
|
20240819,112200,49315900,5220,5220,5220,5220,0
|
|
20240819,112100,49315900,5220,5220,5220,5220,0
|
|
20240819,112000,49315900,5220,5220,5220,5220,0
|
|
20240819,111900,49315900,5220,5220,5220,5220,1
|
|
20240819,111800,49310680,5210,5210,5210,5210,0
|
|
20240819,111700,49310680,5210,5210,5210,5210,0
|
|
20240819,111600,49310680,5210,5210,5210,5210,0
|
|
20240819,111500,49310680,5210,5210,5210,5210,0
|
|
20240819,111400,49310680,5210,5210,5210,5210,0
|
|
20240819,111300,49310680,5210,5210,5210,5210,26
|
|
20240819,111200,49175220,5220,5220,5220,5220,0
|
|
20240819,111100,49175220,5220,5220,5220,5220,0
|
|
20240819,111000,49175220,5220,5220,5220,5220,0
|
|
20240819,110900,49175220,5220,5220,5220,5220,0
|
|
20240819,110800,49175220,5220,5220,5220,5220,0
|
|
20240819,110700,49175220,5220,5210,5220,5210,15
|
|
20240819,110600,49097020,5210,5210,5210,5210,48
|
|
20240819,110500,48846940,5220,5220,5220,5220,300
|
|
20240819,110400,47280940,5210,5210,5210,5210,0
|
|
20240819,110300,47280940,5210,5210,5210,5210,100
|
|
20240819,110200,46759940,5210,5210,5210,5210,500
|
|
20240819,110100,44154940,5240,5240,5240,5240,0
|
|
20240819,110000,44154940,5240,5240,5240,5240,0
|
|
20240819,105900,44154940,5240,5240,5240,5240,0
|
|
20240819,105800,44154940,5240,5240,5240,5240,0
|
|
20240819,105700,44154940,5240,5240,5240,5240,0
|
|
20240819,105600,44154940,5240,5240,5240,5240,0
|
|
20240819,105500,44154940,5240,5240,5240,5240,0
|
|
20240819,105400,44154940,5240,5240,5240,5240,0
|
|
20240819,105300,44154940,5240,5240,5240,5240,2
|
|
20240819,105200,44144460,5220,5220,5220,5220,0
|
|
20240819,105100,44144460,5220,5220,5220,5220,0
|
|
20240819,105000,44144460,5220,5240,5240,5220,6
|
|
20240819,104900,44113120,5220,5220,5220,5220,0
|
|
20240819,104800,44113120,5220,5220,5220,5220,0
|
|
20240819,104700,44113120,5220,5220,5220,5220,0
|
|
20240819,104600,44113120,5220,5220,5220,5220,0
|
|
20240819,104500,44113120,5220,5220,5220,5220,284
|
|
20240819,104400,42630640,5220,5220,5220,5220,0
|
|
20240819,104300,42630640,5220,5220,5220,5220,0
|
|
20240819,104200,42630640,5220,5220,5220,5220,0
|
|
20240819,104100,42630640,5220,5220,5220,5220,0
|
|
20240819,104000,42630640,5220,5220,5220,5220,0
|
|
20240819,103900,42630640,5220,5220,5220,5220,0
|
|
20240819,103800,42630640,5220,5220,5220,5220,0
|
|
20240819,103700,42630640,5220,5220,5220,5220,0
|
|
20240819,103600,42630640,5220,5220,5220,5220,0
|
|
20240819,103500,42630640,5220,5220,5220,5220,0
|
|
20240819,103400,42630640,5220,5220,5220,5220,0
|
|
20240819,103300,42630640,5220,5220,5220,5220,0
|
|
20240819,103200,42630640,5220,5220,5220,5220,0
|
|
20240819,103100,42630640,5220,5220,5220,5220,0
|
|
20240819,103000,42630640,5220,5220,5220,5220,0
|
|
20240819,102900,42630640,5220,5220,5220,5220,0
|
|
20240819,102800,42630640,5220,5220,5220,5220,0
|
|
20240819,102700,42630640,5220,5220,5220,5220,0
|
|
20240819,102600,42630640,5220,5220,5220,5220,0
|
|
20240819,102500,42630640,5220,5220,5220,5220,0
|
|
20240819,102400,42630640,5220,5230,5230,5220,957
|
|
20240819,102300,37634960,5240,5240,5240,5240,73
|
|
20240819,102200,37252440,5280,5280,5280,5280,0
|
|
20240819,102100,37252440,5280,5280,5280,5280,0
|
|
20240819,102000,37252440,5280,5280,5280,5280,0
|
|
20240819,101900,37252440,5280,5280,5280,5280,0
|
|
20240819,101800,37252440,5280,5280,5280,5280,0
|
|
20240819,101700,37252440,5280,5280,5280,5280,0
|
|
20240819,101600,37252440,5280,5280,5280,5280,0
|
|
20240819,101500,37252440,5280,5280,5280,5280,0
|
|
20240819,101400,37252440,5280,5280,5280,5280,0
|
|
20240819,101300,37252440,5280,5280,5280,5280,0
|
|
20240819,101200,37252440,5280,5280,5280,5280,0
|
|
20240819,101100,37252440,5280,5280,5280,5280,0
|
|
20240819,101000,37252440,5280,5280,5280,5280,0
|
|
20240819,100900,37252440,5280,5280,5280,5280,0
|
|
20240819,100800,37252440,5280,5280,5280,5280,1
|
|
20240819,100700,37247160,5250,5250,5250,5250,0
|
|
20240819,100600,37247160,5250,5250,5250,5250,0
|
|
20240819,100500,37247160,5250,5250,5250,5250,0
|
|
20240819,100400,37247160,5250,5250,5250,5250,242
|
|
20240819,100300,35976660,5240,5250,5250,5240,317
|
|
20240819,100200,34313550,5290,5290,5290,5290,10
|
|
20240819,100100,34260650,5290,5290,5290,5290,1000
|
|
20240819,100000,28970650,5290,5290,5290,5290,26
|
|
20240819,095900,28833110,5250,5250,5250,5250,1
|
|
20240819,095800,28827860,5250,5250,5250,5250,57
|
|
20240819,095700,28528610,5250,5250,5250,5250,0
|
|
20240819,095600,28528610,5250,5250,5250,5250,15
|
|
20240819,095500,28449860,5290,5290,5290,5290,0
|
|
20240819,095400,28449860,5290,5290,5290,5290,0
|
|
20240819,095300,28449860,5290,5290,5290,5290,6
|
|
20240819,095200,28418120,5290,5290,5290,5290,0
|
|
20240819,095100,28418120,5290,5290,5290,5290,10
|
|
20240819,095000,28365220,5290,5290,5290,5290,14
|
|
20240819,094900,28291160,5290,5290,5290,5290,2
|
|
20240819,094800,28280580,5250,5250,5250,5250,100
|
|
20240819,094700,27755580,5260,5260,5260,5260,0
|
|
20240819,094600,27755580,5260,5260,5260,5260,0
|
|
20240819,094500,27755580,5260,5260,5260,5260,0
|
|
20240819,094400,27755580,5260,5260,5260,5260,0
|
|
20240819,094300,27755580,5260,5260,5260,5260,0
|
|
20240819,094200,27755580,5260,5260,5260,5260,0
|
|
20240819,094100,27755580,5260,5260,5260,5260,0
|
|
20240819,094000,27755580,5260,5270,5290,5260,107
|
|
20240819,093900,27190990,5280,5300,5300,5280,16
|
|
20240819,093800,27106340,5310,5270,5390,5270,3135
|
|
20240819,093700,10429260,5270,5270,5270,5270,0
|
|
20240819,093600,10429260,5270,5270,5270,5270,30
|
|
20240819,093500,10271160,5270,5270,5270,5270,0
|
|
20240819,093400,10271160,5270,5270,5270,5270,0
|
|
20240819,093300,10271160,5270,5270,5270,5270,0
|
|
20240819,093200,10271160,5270,5270,5270,5270,0
|
|
20240819,093100,10271160,5270,5270,5270,5270,0
|
|
20240819,093000,10271160,5270,5270,5270,5270,0
|
|
20240819,092900,10271160,5270,5270,5270,5270,0
|
|
20240819,092800,10271160,5270,5270,5270,5270,0
|
|
20240819,092700,10271160,5270,5270,5270,5270,0
|
|
20240819,092600,10271160,5270,5270,5270,5270,0
|
|
20240819,092500,10271160,5270,5270,5270,5270,60
|
|
20240819,092400,9954960,5260,5260,5260,5260,2
|
|
20240819,092300,9944440,5300,5300,5300,5300,1
|
|
20240819,092200,9939140,5300,5300,5300,5300,0
|
|
20240819,092100,9939140,5300,5300,5300,5300,0
|
|
20240819,092000,9939140,5300,5300,5300,5300,0
|
|
20240819,091900,9939140,5300,5300,5300,5300,0
|
|
20240819,091800,9939140,5300,5300,5300,5300,117
|
|
20240819,091700,9319040,5300,5300,5300,5300,2
|
|
20240819,091600,9308440,5300,5300,5300,5300,0
|
|
20240819,091500,9308440,5300,5290,5300,5290,16
|
|
20240819,091400,9223730,5290,5240,5290,5240,56
|
|
20240819,091300,8929060,5220,5230,5230,5220,379
|
|
20240819,091200,6946900,5230,5230,5230,5230,0
|
|
20240819,091100,6946900,5230,5230,5230,5230,9
|
|
20240819,091000,6899830,5230,5200,5230,5200,74
|
|
20240819,090900,6512960,5230,5230,5230,5230,3
|
|
20240819,090800,6497270,5230,5230,5230,5230,15
|
|
20240819,090700,6418820,5200,5200,5230,5200,356
|
|
20240819,090600,4567440,5200,5230,5230,5200,480
|
|
20240819,090500,2068740,5230,5230,5230,5230,2
|
|
20240819,090400,2058280,5240,5260,5260,5240,60
|
|
20240819,090300,1743360,5260,5260,5260,5260,0
|
|
20240819,090200,1743360,5260,5280,5280,5260,152
|
|
20240819,090100,943520,5290,5290,5290,5290,1
|
|
20240819,090000,938230,5290,5300,5310,5290,177
|