701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,203800,80100660,5200,5200,5200,5200,803
|
|
20240820,203700,80100660,5200,5200,5200,5200,0
|
|
20240820,203600,80100660,5200,5200,5200,5200,0
|
|
20240820,203500,80100660,5200,5200,5200,5200,0
|
|
20240820,203400,80100660,5200,5200,5200,5200,0
|
|
20240820,203300,80100660,5200,5200,5200,5200,0
|
|
20240820,203200,80100660,5200,5200,5200,5200,0
|
|
20240820,203100,80100660,5200,5200,5200,5200,0
|
|
20240820,203000,80100660,5200,5200,5200,5200,0
|
|
20240820,202900,80100660,5200,5200,5200,5200,0
|
|
20240820,202800,80100660,5200,5200,5200,5200,0
|
|
20240820,202700,80100660,5200,5200,5200,5200,0
|
|
20240820,202600,80100660,5200,5200,5200,5200,0
|
|
20240820,202500,80100660,5200,5200,5200,5200,0
|
|
20240820,202400,80100660,5200,5200,5200,5200,0
|
|
20240820,202300,80100660,5200,5200,5200,5200,0
|
|
20240820,202200,80100660,5200,5200,5200,5200,0
|
|
20240820,202100,80100660,5200,5200,5200,5200,0
|
|
20240820,202000,80100660,5200,5200,5200,5200,0
|
|
20240820,201900,80100660,5200,5200,5200,5200,0
|
|
20240820,201800,80100660,5200,5200,5200,5200,0
|
|
20240820,201700,80100660,5200,5200,5200,5200,0
|
|
20240820,201600,80100660,5200,5200,5200,5200,0
|
|
20240820,201500,80100660,5200,5200,5200,5200,0
|
|
20240820,201400,80100660,5200,5200,5200,5200,0
|
|
20240820,201300,80100660,5200,5200,5200,5200,0
|
|
20240820,201200,80100660,5200,5200,5200,5200,0
|
|
20240820,201100,80100660,5200,5200,5200,5200,0
|
|
20240820,201000,80100660,5200,5200,5200,5200,0
|
|
20240820,200900,80100660,5200,5200,5200,5200,0
|
|
20240820,200800,80100660,5200,5200,5200,5200,803
|
|
20240820,200700,80100660,5200,5200,5200,5200,0
|
|
20240820,200600,80100660,5200,5200,5200,5200,0
|
|
20240820,200500,80100660,5200,5200,5200,5200,0
|
|
20240820,200400,80100660,5200,5200,5200,5200,0
|
|
20240820,200300,80100660,5200,5200,5200,5200,0
|
|
20240820,200200,80100660,5200,5200,5200,5200,0
|
|
20240820,200100,80100660,5200,5200,5200,5200,0
|
|
20240820,200000,80100660,5200,5200,5200,5200,0
|
|
20240820,195900,80100660,5200,5200,5200,5200,0
|
|
20240820,195800,80100660,5200,5200,5200,5200,0
|
|
20240820,195700,80100660,5200,5200,5200,5200,0
|
|
20240820,195600,80100660,5200,5200,5200,5200,0
|
|
20240820,195500,80100660,5200,5200,5200,5200,0
|
|
20240820,195400,80100660,5200,5200,5200,5200,0
|
|
20240820,195300,80100660,5200,5200,5200,5200,0
|
|
20240820,195200,80100660,5200,5200,5200,5200,0
|
|
20240820,195100,80100660,5200,5200,5200,5200,0
|
|
20240820,195000,80100660,5200,5200,5200,5200,0
|
|
20240820,194900,80100660,5200,5200,5200,5200,0
|
|
20240820,194800,80100660,5200,5200,5200,5200,0
|
|
20240820,194700,80100660,5200,5200,5200,5200,0
|
|
20240820,194600,80100660,5200,5200,5200,5200,0
|
|
20240820,194500,80100660,5200,5200,5200,5200,0
|
|
20240820,194400,80100660,5200,5200,5200,5200,0
|
|
20240820,194300,80100660,5200,5200,5200,5200,0
|
|
20240820,194200,80100660,5200,5200,5200,5200,0
|
|
20240820,194100,80100660,5200,5200,5200,5200,0
|
|
20240820,194000,80100660,5200,5200,5200,5200,0
|
|
20240820,193900,80100660,5200,5200,5200,5200,0
|
|
20240820,193800,80100660,5200,5200,5200,5200,803
|
|
20240820,193700,80100660,5200,5200,5200,5200,0
|
|
20240820,193600,80100660,5200,5200,5200,5200,0
|
|
20240820,193500,80100660,5200,5200,5200,5200,0
|
|
20240820,193400,80100660,5200,5200,5200,5200,0
|
|
20240820,193300,80100660,5200,5200,5200,5200,0
|
|
20240820,193200,80100660,5200,5200,5200,5200,0
|
|
20240820,193100,80100660,5200,5200,5200,5200,0
|
|
20240820,193000,80100660,5200,5200,5200,5200,0
|
|
20240820,192900,80100660,5200,5200,5200,5200,0
|
|
20240820,192800,80100660,5200,5200,5200,5200,0
|
|
20240820,192700,80100660,5200,5200,5200,5200,0
|
|
20240820,192600,80100660,5200,5200,5200,5200,0
|
|
20240820,192500,80100660,5200,5200,5200,5200,0
|
|
20240820,192400,80100660,5200,5200,5200,5200,0
|
|
20240820,192300,80100660,5200,5200,5200,5200,0
|
|
20240820,192200,80100660,5200,5200,5200,5200,0
|
|
20240820,192100,80100660,5200,5200,5200,5200,0
|
|
20240820,192000,80100660,5200,5200,5200,5200,0
|
|
20240820,191900,80100660,5200,5200,5200,5200,0
|
|
20240820,191800,80100660,5200,5200,5200,5200,0
|
|
20240820,191700,80100660,5200,5200,5200,5200,0
|
|
20240820,191600,80100660,5200,5200,5200,5200,0
|
|
20240820,191500,80100660,5200,5200,5200,5200,0
|
|
20240820,191400,80100660,5200,5200,5200,5200,0
|
|
20240820,191300,80100660,5200,5200,5200,5200,0
|
|
20240820,191200,80100660,5200,5200,5200,5200,0
|
|
20240820,191100,80100660,5200,5200,5200,5200,0
|
|
20240820,191000,80100660,5200,5200,5200,5200,0
|
|
20240820,190900,80100660,5200,5200,5200,5200,0
|
|
20240820,190800,80100660,5200,5200,5200,5200,803
|
|
20240820,190700,80100660,5200,5200,5200,5200,0
|
|
20240820,190600,80100660,5200,5200,5200,5200,0
|
|
20240820,190500,80100660,5200,5200,5200,5200,0
|
|
20240820,190400,80100660,5200,5200,5200,5200,0
|
|
20240820,190300,80100660,5200,5200,5200,5200,0
|
|
20240820,190200,80100660,5200,5200,5200,5200,0
|
|
20240820,190100,80100660,5200,5200,5200,5200,0
|
|
20240820,190000,80100660,5200,5200,5200,5200,0
|
|
20240820,185900,80100660,5200,5200,5200,5200,0
|
|
20240820,185800,80100660,5200,5200,5200,5200,0
|
|
20240820,185700,80100660,5200,5200,5200,5200,0
|
|
20240820,185600,80100660,5200,5200,5200,5200,0
|
|
20240820,185500,80100660,5200,5200,5200,5200,0
|
|
20240820,185400,80100660,5200,5200,5200,5200,0
|
|
20240820,185300,80100660,5200,5200,5200,5200,0
|
|
20240820,185200,80100660,5200,5200,5200,5200,0
|
|
20240820,185100,80100660,5200,5200,5200,5200,0
|
|
20240820,185000,80100660,5200,5200,5200,5200,0
|
|
20240820,184900,80100660,5200,5200,5200,5200,0
|
|
20240820,184800,80100660,5200,5200,5200,5200,0
|
|
20240820,184700,80100660,5200,5200,5200,5200,0
|
|
20240820,184600,80100660,5200,5200,5200,5200,0
|
|
20240820,184500,80100660,5200,5200,5200,5200,0
|
|
20240820,184400,80100660,5200,5200,5200,5200,0
|
|
20240820,184300,80100660,5200,5200,5200,5200,0
|
|
20240820,184200,80100660,5200,5200,5200,5200,0
|
|
20240820,184100,80100660,5200,5200,5200,5200,0
|
|
20240820,184000,80100660,5200,5200,5200,5200,0
|
|
20240820,183900,80100660,5200,5200,5200,5200,0
|
|
20240820,183800,80100660,5200,5200,5200,5200,803
|
|
20240820,183700,80100660,5200,5200,5200,5200,0
|
|
20240820,183600,80100660,5200,5200,5200,5200,0
|
|
20240820,183500,80100660,5200,5200,5200,5200,0
|
|
20240820,183400,80100660,5200,5200,5200,5200,0
|
|
20240820,183300,80100660,5200,5200,5200,5200,0
|
|
20240820,183200,80100660,5200,5200,5200,5200,0
|
|
20240820,183100,80100660,5200,5200,5200,5200,0
|
|
20240820,183000,80100660,5200,5200,5200,5200,0
|
|
20240820,182900,80100660,5200,5200,5200,5200,0
|
|
20240820,182800,80100660,5200,5200,5200,5200,0
|
|
20240820,182700,80100660,5200,5200,5200,5200,0
|
|
20240820,182600,80100660,5200,5200,5200,5200,0
|
|
20240820,182500,80100660,5200,5200,5200,5200,0
|
|
20240820,182400,80100660,5200,5200,5200,5200,0
|
|
20240820,182300,80100660,5200,5200,5200,5200,0
|
|
20240820,182200,80100660,5200,5200,5200,5200,0
|
|
20240820,182100,80100660,5200,5200,5200,5200,0
|
|
20240820,182000,80100660,5200,5200,5200,5200,0
|
|
20240820,181900,80100660,5200,5200,5200,5200,0
|
|
20240820,181800,80100660,5200,5200,5200,5200,0
|
|
20240820,181700,80100660,5200,5200,5200,5200,0
|
|
20240820,181600,80100660,5200,5200,5200,5200,0
|
|
20240820,181500,80100660,5200,5200,5200,5200,0
|
|
20240820,181400,80100660,5200,5200,5200,5200,0
|
|
20240820,181300,80100660,5200,5200,5200,5200,0
|
|
20240820,181200,80100660,5200,5200,5200,5200,0
|
|
20240820,181100,80100660,5200,5200,5200,5200,0
|
|
20240820,181000,80100660,5200,5200,5200,5200,0
|
|
20240820,180900,80100660,5200,5200,5200,5200,0
|
|
20240820,180800,80100660,5200,5200,5200,5200,803
|
|
20240820,180700,80100660,5200,5200,5200,5200,0
|
|
20240820,180600,80100660,5200,5200,5200,5200,0
|
|
20240820,180500,80100660,5200,5200,5200,5200,0
|
|
20240820,180400,80100660,5200,5200,5200,5200,0
|
|
20240820,180300,80100660,5200,5200,5200,5200,0
|
|
20240820,180200,80100660,5200,5200,5200,5200,0
|
|
20240820,180100,80100660,5200,5200,5200,5200,0
|
|
20240820,180000,80100660,5200,5200,5200,5200,0
|
|
20240820,175900,80100660,5200,5200,5200,5200,0
|
|
20240820,175800,80100660,5200,5200,5200,5200,0
|
|
20240820,175700,80100660,5200,5200,5200,5200,0
|
|
20240820,175600,80100660,5200,5200,5200,5200,0
|
|
20240820,175500,80100660,5200,5200,5200,5200,0
|
|
20240820,175400,80100660,5200,5200,5200,5200,0
|
|
20240820,175300,80100660,5200,5200,5200,5200,0
|
|
20240820,175200,80100660,5200,5200,5200,5200,0
|
|
20240820,175100,80100660,5200,5200,5200,5200,0
|
|
20240820,175000,80100660,5200,5200,5200,5200,0
|
|
20240820,174900,80100660,5200,5200,5200,5200,0
|
|
20240820,174800,80100660,5200,5200,5200,5200,0
|
|
20240820,174700,80100660,5200,5200,5200,5200,0
|
|
20240820,174600,80100660,5200,5200,5200,5200,0
|
|
20240820,174500,80100660,5200,5200,5200,5200,0
|
|
20240820,174400,80100660,5200,5200,5200,5200,0
|
|
20240820,174300,80100660,5200,5200,5200,5200,0
|
|
20240820,174200,80100660,5200,5200,5200,5200,0
|
|
20240820,174100,80100660,5200,5200,5200,5200,0
|
|
20240820,174000,80100660,5200,5200,5200,5200,0
|
|
20240820,173900,80100660,5200,5200,5200,5200,0
|
|
20240820,173800,80100660,5200,5200,5200,5200,803
|
|
20240820,173700,80100660,5200,5200,5200,5200,0
|
|
20240820,173600,80100660,5200,5200,5200,5200,0
|
|
20240820,173500,80100660,5200,5200,5200,5200,0
|
|
20240820,173400,80100660,5200,5200,5200,5200,0
|
|
20240820,173300,80100660,5200,5200,5200,5200,0
|
|
20240820,173200,80100660,5200,5200,5200,5200,0
|
|
20240820,173100,80100660,5200,5200,5200,5200,0
|
|
20240820,173000,80100660,5200,5200,5200,5200,0
|
|
20240820,172900,80100660,5200,5200,5200,5200,0
|
|
20240820,172800,80100660,5200,5200,5200,5200,0
|
|
20240820,172700,80100660,5200,5200,5200,5200,0
|
|
20240820,172600,80100660,5200,5200,5200,5200,0
|
|
20240820,172500,80100660,5200,5200,5200,5200,0
|
|
20240820,172400,80100660,5200,5200,5200,5200,0
|
|
20240820,172300,80100660,5200,5200,5200,5200,0
|
|
20240820,172200,80100660,5200,5200,5200,5200,0
|
|
20240820,172100,80100660,5200,5200,5200,5200,0
|
|
20240820,172000,80100660,5200,5200,5200,5200,0
|
|
20240820,171900,80100660,5200,5200,5200,5200,0
|
|
20240820,171800,80100660,5200,5200,5200,5200,0
|
|
20240820,171700,80100660,5200,5200,5200,5200,0
|
|
20240820,171600,80100660,5200,5200,5200,5200,0
|
|
20240820,171500,80100660,5200,5200,5200,5200,0
|
|
20240820,171400,80100660,5200,5200,5200,5200,0
|
|
20240820,171300,80100660,5200,5200,5200,5200,0
|
|
20240820,171200,80100660,5200,5200,5200,5200,0
|
|
20240820,171100,80100660,5200,5200,5200,5200,0
|
|
20240820,171000,80100660,5200,5200,5200,5200,0
|
|
20240820,170900,80100660,5200,5200,5200,5200,0
|
|
20240820,170800,80100660,5200,5200,5200,5200,803
|
|
20240820,170700,80100660,5200,5200,5200,5200,0
|
|
20240820,170600,80100660,5200,5200,5200,5200,0
|
|
20240820,170500,80100660,5200,5200,5200,5200,0
|
|
20240820,170400,80100660,5200,5200,5200,5200,0
|
|
20240820,170300,80100660,5200,5200,5200,5200,0
|
|
20240820,170200,80100660,5200,5200,5200,5200,0
|
|
20240820,170100,80100660,5200,5200,5200,5200,0
|
|
20240820,170000,80100660,5200,5200,5200,5200,0
|
|
20240820,165900,80100660,5200,5200,5200,5200,0
|
|
20240820,165800,80100660,5200,5200,5200,5200,0
|
|
20240820,165700,80100660,5200,5200,5200,5200,0
|
|
20240820,165600,80100660,5200,5200,5200,5200,0
|
|
20240820,165500,80100660,5200,5200,5200,5200,0
|
|
20240820,165400,80100660,5200,5200,5200,5200,0
|
|
20240820,165300,80100660,5200,5200,5200,5200,0
|
|
20240820,165200,80100660,5200,5200,5200,5200,0
|
|
20240820,165100,80100660,5200,5200,5200,5200,0
|
|
20240820,165000,80100660,5200,5200,5200,5200,0
|
|
20240820,164900,80100660,5200,5200,5200,5200,0
|
|
20240820,164800,80100660,5200,5200,5200,5200,0
|
|
20240820,164700,80100660,5200,5200,5200,5200,0
|
|
20240820,164600,80100660,5200,5200,5200,5200,0
|
|
20240820,164500,80100660,5200,5200,5200,5200,0
|
|
20240820,164400,80100660,5200,5200,5200,5200,0
|
|
20240820,164300,80100660,5200,5200,5200,5200,0
|
|
20240820,164200,80100660,5200,5200,5200,5200,0
|
|
20240820,164100,80100660,5200,5200,5200,5200,0
|
|
20240820,164000,80100660,5200,5200,5200,5200,0
|
|
20240820,163900,80100660,5200,5200,5200,5200,0
|
|
20240820,163800,80100660,5200,5200,5200,5200,803
|
|
20240820,163700,80100660,5200,5200,5200,5200,0
|
|
20240820,163600,80100660,5200,5200,5200,5200,0
|
|
20240820,163500,80100660,5200,5200,5200,5200,0
|
|
20240820,163400,80100660,5200,5200,5200,5200,0
|
|
20240820,163300,80100660,5200,5200,5200,5200,0
|
|
20240820,163200,80100660,5200,5200,5200,5200,0
|
|
20240820,163100,80100660,5200,5200,5200,5200,0
|
|
20240820,163000,80100660,5200,5200,5200,5200,0
|
|
20240820,162900,80100660,5200,5200,5200,5200,0
|
|
20240820,162800,80100660,5200,5200,5200,5200,0
|
|
20240820,162700,80100660,5200,5200,5200,5200,0
|
|
20240820,162600,80100660,5200,5200,5200,5200,0
|
|
20240820,162500,80100660,5200,5200,5200,5200,0
|
|
20240820,162400,80100660,5200,5200,5200,5200,0
|
|
20240820,162300,80100660,5200,5200,5200,5200,0
|
|
20240820,162200,80100660,5200,5200,5200,5200,0
|
|
20240820,162100,80100660,5200,5200,5200,5200,0
|
|
20240820,162000,80100660,5200,5200,5200,5200,0
|
|
20240820,161900,80100660,5200,5200,5200,5200,0
|
|
20240820,161800,80100660,5200,5200,5200,5200,0
|
|
20240820,161700,80100660,5200,5200,5200,5200,0
|
|
20240820,161600,80100660,5200,5200,5200,5200,0
|
|
20240820,161500,80100660,5200,5200,5200,5200,0
|
|
20240820,161400,80100660,5200,5200,5200,5200,0
|
|
20240820,161300,80100660,5200,5200,5200,5200,0
|
|
20240820,161200,80100660,5200,5200,5200,5200,0
|
|
20240820,161100,80100660,5200,5200,5200,5200,0
|
|
20240820,161000,80100660,5200,5200,5200,5200,0
|
|
20240820,160900,80100660,5200,5200,5200,5200,0
|
|
20240820,160800,80100660,5200,5200,5200,5200,803
|
|
20240820,160700,80100660,5200,5200,5200,5200,0
|
|
20240820,160600,80100660,5200,5200,5200,5200,0
|
|
20240820,160500,80100660,5200,5200,5200,5200,0
|
|
20240820,160400,80100660,5200,5200,5200,5200,0
|
|
20240820,160300,80100660,5200,5200,5200,5200,0
|
|
20240820,160200,80100660,5200,5200,5200,5200,0
|
|
20240820,160100,80100660,5200,5200,5200,5200,0
|
|
20240820,160000,80100660,5200,5200,5200,5200,0
|
|
20240820,155900,80100660,5200,5200,5200,5200,0
|
|
20240820,155800,80100660,5200,5200,5200,5200,0
|
|
20240820,155700,80100660,5200,5200,5200,5200,0
|
|
20240820,155600,80100660,5200,5200,5200,5200,0
|
|
20240820,155500,80100660,5200,5200,5200,5200,0
|
|
20240820,155400,80100660,5200,5200,5200,5200,0
|
|
20240820,155300,80100660,5200,5200,5200,5200,0
|
|
20240820,155200,80100660,5200,5200,5200,5200,0
|
|
20240820,155100,80100660,5200,5200,5200,5200,0
|
|
20240820,155000,80100660,5200,5200,5200,5200,0
|
|
20240820,154900,80100660,5200,5200,5200,5200,0
|
|
20240820,154800,80100660,5200,5200,5200,5200,0
|
|
20240820,154700,80100660,5200,5200,5200,5200,0
|
|
20240820,154600,80100660,5200,5200,5200,5200,0
|
|
20240820,154500,80100660,5200,5200,5200,5200,0
|
|
20240820,154400,80100660,5200,5200,5200,5200,0
|
|
20240820,154300,80100660,5200,5200,5200,5200,0
|
|
20240820,154200,80100660,5200,5200,5200,5200,0
|
|
20240820,154100,80100660,5200,5200,5200,5200,0
|
|
20240820,154000,80100660,5200,5200,5200,5200,0
|
|
20240820,153900,80100660,5200,5200,5200,5200,0
|
|
20240820,153800,80100660,5200,5200,5200,5200,803
|
|
20240820,153700,80100660,5200,5200,5200,5200,0
|
|
20240820,153600,80100660,5200,5200,5200,5200,0
|
|
20240820,153500,80100660,5200,5200,5200,5200,0
|
|
20240820,153400,80100660,5200,5200,5200,5200,0
|
|
20240820,153300,80100660,5200,5200,5200,5200,0
|
|
20240820,153200,80100660,5200,5200,5200,5200,0
|
|
20240820,153100,80100660,5200,5200,5200,5200,0
|
|
20240820,153000,80100660,5200,5200,5200,5200,803
|
|
20240820,152900,75925060,5210,5210,5210,5210,0
|
|
20240820,152800,75925060,5210,5210,5210,5210,0
|
|
20240820,152700,75925060,5210,5210,5210,5210,0
|
|
20240820,152600,75925060,5210,5210,5210,5210,0
|
|
20240820,152500,75925060,5210,5210,5210,5210,0
|
|
20240820,152400,75925060,5210,5210,5210,5210,0
|
|
20240820,152300,75925060,5210,5210,5210,5210,0
|
|
20240820,152200,75925060,5210,5210,5210,5210,0
|
|
20240820,152100,75925060,5210,5210,5210,5210,0
|
|
20240820,152000,75925060,5210,5210,5210,5210,0
|
|
20240820,151900,75925060,5210,5210,5210,5210,0
|
|
20240820,151800,75925060,5210,5220,5220,5210,52
|
|
20240820,151700,75653700,5220,5220,5220,5220,0
|
|
20240820,151600,75653700,5220,5220,5220,5220,0
|
|
20240820,151500,75653700,5220,5220,5220,5220,0
|
|
20240820,151400,75653700,5220,5220,5220,5220,8
|
|
20240820,151300,75611940,5220,5220,5220,5220,1
|
|
20240820,151200,75606720,5220,5220,5220,5220,0
|
|
20240820,151100,75606720,5220,5210,5220,5210,432
|
|
20240820,151000,73355850,5210,5210,5210,5210,10
|
|
20240820,150900,73303750,5220,5220,5220,5220,0
|
|
20240820,150800,73303750,5220,5220,5220,5220,0
|
|
20240820,150700,73303750,5220,5220,5220,5220,0
|
|
20240820,150600,73303750,5220,5220,5220,5220,20
|
|
20240820,150500,73199350,5210,5210,5210,5210,0
|
|
20240820,150400,73199350,5210,5210,5210,5210,0
|
|
20240820,150300,73199350,5210,5210,5210,5210,1
|
|
20240820,150200,73194140,5210,5210,5210,5210,12
|
|
20240820,150100,73131620,5210,5210,5210,5210,0
|
|
20240820,150000,73131620,5210,5210,5210,5210,0
|
|
20240820,145900,73131620,5210,5210,5210,5210,0
|
|
20240820,145800,73131620,5210,5210,5210,5210,0
|
|
20240820,145700,73131620,5210,5210,5210,5210,10
|
|
20240820,145600,73079520,5210,5210,5210,5210,1
|
|
20240820,145500,73074310,5210,5210,5210,5210,102
|
|
20240820,145400,72542890,5220,5220,5220,5220,0
|
|
20240820,145300,72542890,5220,5220,5220,5220,0
|
|
20240820,145200,72542890,5220,5220,5220,5220,0
|
|
20240820,145100,72542890,5220,5210,5220,5210,18
|
|
20240820,145000,72448950,5210,5210,5210,5210,0
|
|
20240820,144900,72448950,5210,5210,5210,5210,0
|
|
20240820,144800,72448950,5210,5220,5220,5210,375
|
|
20240820,144700,70494710,5220,5220,5220,5220,90
|
|
20240820,144600,70024910,5230,5230,5230,5230,0
|
|
20240820,144500,70024910,5230,5230,5230,5230,0
|
|
20240820,144400,70024910,5230,5230,5230,5230,0
|
|
20240820,144300,70024910,5230,5230,5230,5230,0
|
|
20240820,144200,70024910,5230,5230,5230,5230,0
|
|
20240820,144100,70024910,5230,5230,5230,5230,449
|
|
20240820,144000,67676640,5230,5230,5230,5230,100
|
|
20240820,143900,67153640,5230,5230,5230,5230,0
|
|
20240820,143800,67153640,5230,5230,5230,5230,0
|
|
20240820,143700,67153640,5230,5230,5230,5230,0
|
|
20240820,143600,67153640,5230,5230,5230,5230,0
|
|
20240820,143500,67153640,5230,5230,5230,5230,6
|
|
20240820,143400,67122260,5230,5230,5230,5230,0
|
|
20240820,143300,67122260,5230,5230,5230,5230,0
|
|
20240820,143200,67122260,5230,5230,5230,5230,0
|
|
20240820,143100,67122260,5230,5230,5230,5230,0
|
|
20240820,143000,67122260,5230,5230,5230,5230,0
|
|
20240820,142900,67122260,5230,5230,5230,5230,0
|
|
20240820,142800,67122260,5230,5220,5230,5220,100
|
|
20240820,142700,66600230,5220,5220,5220,5220,0
|
|
20240820,142600,66600230,5220,5220,5220,5220,0
|
|
20240820,142500,66600230,5220,5220,5220,5220,0
|
|
20240820,142400,66600230,5220,5220,5220,5220,0
|
|
20240820,142300,66600230,5220,5220,5220,5220,0
|
|
20240820,142200,66600230,5220,5220,5220,5220,0
|
|
20240820,142100,66600230,5220,5220,5220,5220,0
|
|
20240820,142000,66600230,5220,5220,5220,5220,0
|
|
20240820,141900,66600230,5220,5220,5220,5220,0
|
|
20240820,141800,66600230,5220,5220,5220,5220,1
|
|
20240820,141700,66595010,5200,5200,5200,5200,0
|
|
20240820,141600,66595010,5200,5200,5200,5200,1
|
|
20240820,141500,66589810,5200,5200,5200,5200,0
|
|
20240820,141400,66589810,5200,5200,5200,5200,0
|
|
20240820,141300,66589810,5200,5200,5200,5200,0
|
|
20240820,141200,66589810,5200,5200,5200,5200,0
|
|
20240820,141100,66589810,5200,5200,5200,5200,0
|
|
20240820,141000,66589810,5200,5200,5200,5200,30
|
|
20240820,140900,66433810,5200,5200,5200,5200,0
|
|
20240820,140800,66433810,5200,5200,5200,5200,0
|
|
20240820,140700,66433810,5200,5200,5200,5200,35
|
|
20240820,140600,66251810,5190,5190,5190,5190,0
|
|
20240820,140500,66251810,5190,5190,5190,5190,9
|
|
20240820,140400,66205100,5200,5200,5200,5200,64
|
|
20240820,140300,65872300,5200,5200,5200,5200,201
|
|
20240820,140200,64827100,5200,5200,5200,5200,0
|
|
20240820,140100,64827100,5200,5200,5200,5200,0
|
|
20240820,140000,64827100,5200,5200,5200,5200,0
|
|
20240820,135900,64827100,5200,5200,5200,5200,0
|
|
20240820,135800,64827100,5200,5200,5200,5200,0
|
|
20240820,135700,64827100,5200,5200,5200,5200,53
|
|
20240820,135600,64551500,5220,5220,5220,5220,0
|
|
20240820,135500,64551500,5220,5220,5220,5220,0
|
|
20240820,135400,64551500,5220,5220,5220,5220,0
|
|
20240820,135300,64551500,5220,5220,5220,5220,0
|
|
20240820,135200,64551500,5220,5220,5220,5220,0
|
|
20240820,135100,64551500,5220,5220,5220,5220,0
|
|
20240820,135000,64551500,5220,5220,5220,5220,57
|
|
20240820,134900,64253960,5200,5200,5200,5200,0
|
|
20240820,134800,64253960,5200,5200,5200,5200,0
|
|
20240820,134700,64253960,5200,5200,5200,5200,0
|
|
20240820,134600,64253960,5200,5200,5200,5200,0
|
|
20240820,134500,64253960,5200,5200,5200,5200,0
|
|
20240820,134400,64253960,5200,5200,5200,5200,0
|
|
20240820,134300,64253960,5200,5200,5200,5200,0
|
|
20240820,134200,64253960,5200,5200,5200,5200,0
|
|
20240820,134100,64253960,5200,5200,5200,5200,0
|
|
20240820,134000,64253960,5200,5200,5200,5200,0
|
|
20240820,133900,64253960,5200,5200,5200,5200,0
|
|
20240820,133800,64253960,5200,5200,5200,5200,0
|
|
20240820,133700,64253960,5200,5200,5200,5200,1
|
|
20240820,133600,64248760,5200,5200,5200,5200,27
|
|
20240820,133500,64108360,5200,5200,5200,5200,0
|
|
20240820,133400,64108360,5200,5200,5200,5200,0
|
|
20240820,133300,64108360,5200,5200,5200,5200,1
|
|
20240820,133200,64103160,5200,5200,5200,5200,0
|
|
20240820,133100,64103160,5200,5200,5200,5200,0
|
|
20240820,133000,64103160,5200,5200,5200,5200,0
|
|
20240820,132900,64103160,5200,5200,5200,5200,0
|
|
20240820,132800,64103160,5200,5200,5200,5200,0
|
|
20240820,132700,64103160,5200,5200,5200,5200,0
|
|
20240820,132600,64103160,5200,5200,5200,5200,1
|
|
20240820,132500,64097960,5200,5200,5200,5200,0
|
|
20240820,132400,64097960,5200,5200,5200,5200,0
|
|
20240820,132300,64097960,5200,5200,5200,5200,0
|
|
20240820,132200,64097960,5200,5200,5200,5200,2
|
|
20240820,132100,64087560,5200,5200,5200,5200,0
|
|
20240820,132000,64087560,5200,5200,5200,5200,9
|
|
20240820,131900,64040760,5220,5220,5220,5220,0
|
|
20240820,131800,64040760,5220,5220,5220,5220,0
|
|
20240820,131700,64040760,5220,5220,5220,5220,0
|
|
20240820,131600,64040760,5220,5220,5220,5220,0
|
|
20240820,131500,64040760,5220,5220,5220,5220,0
|
|
20240820,131400,64040760,5220,5220,5220,5220,0
|
|
20240820,131300,64040760,5220,5220,5220,5220,0
|
|
20240820,131200,64040760,5220,5220,5220,5220,0
|
|
20240820,131100,64040760,5220,5220,5220,5220,0
|
|
20240820,131000,64040760,5220,5220,5220,5220,0
|
|
20240820,130900,64040760,5220,5220,5220,5220,0
|
|
20240820,130800,64040760,5220,5220,5220,5220,0
|
|
20240820,130700,64040760,5220,5220,5220,5220,0
|
|
20240820,130600,64040760,5220,5220,5220,5220,0
|
|
20240820,130500,64040760,5220,5220,5220,5220,0
|
|
20240820,130400,64040760,5220,5220,5220,5220,0
|
|
20240820,130300,64040760,5220,5220,5220,5220,0
|
|
20240820,130200,64040760,5220,5220,5220,5220,0
|
|
20240820,130100,64040760,5220,5220,5220,5220,15
|
|
20240820,130000,63962460,5220,5220,5220,5220,1
|
|
20240820,125900,63957240,5190,5190,5190,5190,0
|
|
20240820,125800,63957240,5190,5190,5190,5190,0
|
|
20240820,125700,63957240,5190,5190,5190,5190,0
|
|
20240820,125600,63957240,5190,5190,5190,5190,8
|
|
20240820,125500,63915720,5190,5190,5190,5190,0
|
|
20240820,125400,63915720,5190,5190,5190,5190,47
|
|
20240820,125300,63671790,5190,5190,5190,5190,113
|
|
20240820,125200,63085320,5190,5190,5190,5190,0
|
|
20240820,125100,63085320,5190,5190,5190,5190,0
|
|
20240820,125000,63085320,5190,5190,5190,5190,100
|
|
20240820,124900,62566320,5190,5220,5220,5190,200
|
|
20240820,124800,61525930,5220,5220,5220,5220,0
|
|
20240820,124700,61525930,5220,5220,5220,5220,0
|
|
20240820,124600,61525930,5220,5220,5220,5220,0
|
|
20240820,124500,61525930,5220,5220,5220,5220,0
|
|
20240820,124400,61525930,5220,5220,5220,5220,0
|
|
20240820,124300,61525930,5220,5220,5220,5220,0
|
|
20240820,124200,61525930,5220,5220,5220,5220,0
|
|
20240820,124100,61525930,5220,5220,5220,5220,0
|
|
20240820,124000,61525930,5220,5220,5220,5220,0
|
|
20240820,123900,61525930,5220,5220,5220,5220,0
|
|
20240820,123800,61525930,5220,5220,5220,5220,0
|
|
20240820,123700,61525930,5220,5220,5220,5220,0
|
|
20240820,123600,61525930,5220,5220,5220,5220,0
|
|
20240820,123500,61525930,5220,5220,5220,5220,0
|
|
20240820,123400,61525930,5220,5220,5220,5220,0
|
|
20240820,123300,61525930,5220,5220,5220,5220,0
|
|
20240820,123200,61525930,5220,5220,5220,5220,0
|
|
20240820,123100,61525930,5220,5220,5220,5220,0
|
|
20240820,123000,61525930,5220,5220,5220,5220,70
|
|
20240820,122900,61160530,5220,5220,5220,5220,0
|
|
20240820,122800,61160530,5220,5220,5220,5220,0
|
|
20240820,122700,61160530,5220,5220,5220,5220,0
|
|
20240820,122600,61160530,5220,5220,5220,5220,0
|
|
20240820,122500,61160530,5220,5220,5220,5220,0
|
|
20240820,122400,61160530,5220,5220,5220,5220,0
|
|
20240820,122300,61160530,5220,5220,5220,5220,0
|
|
20240820,122200,61160530,5220,5220,5220,5220,0
|
|
20240820,122100,61160530,5220,5220,5220,5220,0
|
|
20240820,122000,61160530,5220,5220,5220,5220,5
|
|
20240820,121900,61134430,5220,5220,5220,5220,0
|
|
20240820,121800,61134430,5220,5220,5220,5220,0
|
|
20240820,121700,61134430,5220,5220,5220,5220,0
|
|
20240820,121600,61134430,5220,5220,5220,5220,139
|
|
20240820,121500,60408850,5220,5220,5220,5220,1
|
|
20240820,121400,60403630,5220,5220,5220,5220,0
|
|
20240820,121300,60403630,5220,5220,5220,5220,0
|
|
20240820,121200,60403630,5220,5220,5220,5220,0
|
|
20240820,121100,60403630,5220,5220,5220,5220,0
|
|
20240820,121000,60403630,5220,5220,5220,5220,0
|
|
20240820,120900,60403630,5220,5220,5220,5220,0
|
|
20240820,120800,60403630,5220,5220,5220,5220,0
|
|
20240820,120700,60403630,5220,5220,5220,5220,0
|
|
20240820,120600,60403630,5220,5220,5220,5220,1
|
|
20240820,120500,60398410,5190,5190,5190,5190,0
|
|
20240820,120400,60398410,5190,5190,5190,5190,0
|
|
20240820,120300,60398410,5190,5190,5190,5190,110
|
|
20240820,120200,59827510,5190,5190,5190,5190,0
|
|
20240820,120100,59827510,5190,5210,5210,5190,233
|
|
20240820,120000,58615440,5220,5220,5220,5220,121
|
|
20240820,115900,57983820,5220,5220,5220,5220,10
|
|
20240820,115800,57931620,5230,5230,5230,5230,0
|
|
20240820,115700,57931620,5230,5230,5230,5230,0
|
|
20240820,115600,57931620,5230,5230,5230,5230,3
|
|
20240820,115500,57915930,5230,5230,5230,5230,126
|
|
20240820,115400,57256950,5240,5230,5240,5230,8
|
|
20240820,115300,57215050,5220,5220,5220,5220,0
|
|
20240820,115200,57215050,5220,5220,5220,5220,0
|
|
20240820,115100,57215050,5220,5220,5220,5220,100
|
|
20240820,115000,56693050,5220,5220,5220,5220,0
|
|
20240820,114900,56693050,5220,5220,5220,5220,0
|
|
20240820,114800,56693050,5220,5220,5220,5220,0
|
|
20240820,114700,56693050,5220,5220,5220,5220,50
|
|
20240820,114600,56432050,5210,5210,5210,5210,1401
|
|
20240820,114500,49132840,5210,5210,5210,5210,0
|
|
20240820,114400,49132840,5210,5210,5210,5210,9
|
|
20240820,114300,49085950,5210,5210,5210,5210,116
|
|
20240820,114200,48481590,5190,5200,5200,5190,21
|
|
20240820,114100,48372410,5200,5200,5200,5200,81
|
|
20240820,114000,47951210,5200,5200,5200,5200,0
|
|
20240820,113900,47951210,5200,5200,5200,5200,26
|
|
20240820,113800,47816010,5200,5200,5200,5200,200
|
|
20240820,113700,46776010,5200,5200,5200,5200,0
|
|
20240820,113600,46776010,5200,5200,5200,5200,0
|
|
20240820,113500,46776010,5200,5200,5200,5200,0
|
|
20240820,113400,46776010,5200,5200,5200,5200,500
|
|
20240820,113300,44176010,5200,5200,5200,5200,0
|
|
20240820,113200,44176010,5200,5200,5200,5200,1
|
|
20240820,113100,44170810,5200,5200,5200,5200,0
|
|
20240820,113000,44170810,5200,5210,5210,5200,25
|
|
20240820,112900,44040580,5220,5220,5220,5220,0
|
|
20240820,112800,44040580,5220,5220,5220,5220,0
|
|
20240820,112700,44040580,5220,5220,5220,5220,0
|
|
20240820,112600,44040580,5220,5220,5220,5220,0
|
|
20240820,112500,44040580,5220,5220,5220,5220,1
|
|
20240820,112400,44035360,5200,5200,5200,5200,0
|
|
20240820,112300,44035360,5200,5200,5200,5200,0
|
|
20240820,112200,44035360,5200,5200,5200,5200,0
|
|
20240820,112100,44035360,5200,5220,5220,5200,6
|
|
20240820,112000,44004060,5200,5200,5200,5200,0
|
|
20240820,111900,44004060,5200,5200,5200,5200,6
|
|
20240820,111800,43972860,5200,5210,5210,5200,11
|
|
20240820,111700,43915610,5220,5220,5220,5220,0
|
|
20240820,111600,43915610,5220,5220,5220,5220,0
|
|
20240820,111500,43915610,5220,5220,5220,5220,0
|
|
20240820,111400,43915610,5220,5220,5220,5220,0
|
|
20240820,111300,43915610,5220,5220,5220,5220,0
|
|
20240820,111200,43915610,5220,5220,5220,5220,0
|
|
20240820,111100,43915610,5220,5220,5220,5220,0
|
|
20240820,111000,43915610,5220,5220,5220,5220,0
|
|
20240820,110900,43915610,5220,5220,5220,5220,0
|
|
20240820,110800,43915610,5220,5220,5220,5220,0
|
|
20240820,110700,43915610,5220,5220,5220,5220,0
|
|
20240820,110600,43915610,5220,5220,5220,5220,0
|
|
20240820,110500,43915610,5220,5220,5220,5220,0
|
|
20240820,110400,43915610,5220,5220,5220,5220,0
|
|
20240820,110300,43915610,5220,5220,5220,5220,0
|
|
20240820,110200,43915610,5220,5220,5220,5220,126
|
|
20240820,110100,43257890,5220,5220,5220,5220,0
|
|
20240820,110000,43257890,5220,5220,5220,5220,0
|
|
20240820,105900,43257890,5220,5220,5220,5220,0
|
|
20240820,105800,43257890,5220,5220,5220,5220,0
|
|
20240820,105700,43257890,5220,5220,5220,5220,0
|
|
20240820,105600,43257890,5220,5220,5220,5220,0
|
|
20240820,105500,43257890,5220,5220,5220,5220,1
|
|
20240820,105400,43252670,5220,5220,5220,5220,0
|
|
20240820,105300,43252670,5220,5220,5220,5220,22
|
|
20240820,105200,43137830,5220,5220,5220,5220,0
|
|
20240820,105100,43137830,5220,5220,5220,5220,0
|
|
20240820,105000,43137830,5220,5220,5220,5220,0
|
|
20240820,104900,43137830,5220,5220,5220,5220,0
|
|
20240820,104800,43137830,5220,5220,5220,5220,5
|
|
20240820,104700,43111730,5200,5200,5200,5200,0
|
|
20240820,104600,43111730,5200,5200,5200,5200,0
|
|
20240820,104500,43111730,5200,5200,5200,5200,0
|
|
20240820,104400,43111730,5200,5200,5200,5200,0
|
|
20240820,104300,43111730,5200,5200,5200,5200,0
|
|
20240820,104200,43111730,5200,5200,5200,5200,0
|
|
20240820,104100,43111730,5200,5200,5200,5200,0
|
|
20240820,104000,43111730,5200,5200,5200,5200,0
|
|
20240820,103900,43111730,5200,5200,5200,5200,0
|
|
20240820,103800,43111730,5200,5200,5200,5200,0
|
|
20240820,103700,43111730,5200,5200,5200,5200,56
|
|
20240820,103600,42820530,5200,5200,5200,5200,0
|
|
20240820,103500,42820530,5200,5200,5200,5200,0
|
|
20240820,103400,42820530,5200,5200,5200,5200,148
|
|
20240820,103300,42050930,5200,5200,5200,5200,200
|
|
20240820,103200,41010930,5200,5200,5200,5200,0
|
|
20240820,103100,41010930,5200,5210,5220,5200,1197
|
|
20240820,103000,34770300,5220,5220,5220,5220,0
|
|
20240820,102900,34770300,5220,5220,5220,5220,17
|
|
20240820,102800,34681560,5220,5230,5230,5220,266
|
|
20240820,102700,33291730,5240,5240,5240,5240,0
|
|
20240820,102600,33291730,5240,5240,5240,5240,0
|
|
20240820,102500,33291730,5240,5240,5240,5240,0
|
|
20240820,102400,33291730,5240,5240,5240,5240,0
|
|
20240820,102300,33291730,5240,5240,5240,5240,165
|
|
20240820,102200,32427130,5250,5250,5250,5250,0
|
|
20240820,102100,32427130,5250,5250,5250,5250,0
|
|
20240820,102000,32427130,5250,5250,5250,5250,0
|
|
20240820,101900,32427130,5250,5250,5250,5250,0
|
|
20240820,101800,32427130,5250,5250,5250,5250,0
|
|
20240820,101700,32427130,5250,5250,5250,5250,2
|
|
20240820,101600,32416630,5250,5250,5250,5250,0
|
|
20240820,101500,32416630,5250,5250,5250,5250,0
|
|
20240820,101400,32416630,5250,5250,5250,5250,0
|
|
20240820,101300,32416630,5250,5250,5250,5250,0
|
|
20240820,101200,32416630,5250,5250,5250,5250,0
|
|
20240820,101100,32416630,5250,5250,5250,5250,0
|
|
20240820,101000,32416630,5250,5250,5250,5250,0
|
|
20240820,100900,32416630,5250,5250,5250,5250,5
|
|
20240820,100800,32390380,5240,5250,5250,5240,11
|
|
20240820,100700,32332640,5250,5260,5260,5250,112
|
|
20240820,100600,31744630,5250,5250,5250,5250,0
|
|
20240820,100500,31744630,5250,5250,5250,5250,32
|
|
20240820,100400,31576630,5250,5260,5260,5250,10
|
|
20240820,100300,31524100,5260,5260,5260,5260,3
|
|
20240820,100200,31508320,5260,5260,5260,5260,0
|
|
20240820,100100,31508320,5260,5260,5260,5260,8
|
|
20240820,100000,31466240,5250,5250,5250,5250,392
|
|
20240820,095900,29408240,5220,5220,5220,5220,0
|
|
20240820,095800,29408240,5220,5220,5220,5220,0
|
|
20240820,095700,29408240,5220,5220,5220,5220,10
|
|
20240820,095600,29356040,5220,5220,5220,5220,0
|
|
20240820,095500,29356040,5220,5220,5220,5220,0
|
|
20240820,095400,29356040,5220,5220,5220,5220,0
|
|
20240820,095300,29356040,5220,5220,5220,5220,259
|
|
20240820,095200,28004060,5210,5210,5210,5210,0
|
|
20240820,095100,28004060,5210,5210,5210,5210,0
|
|
20240820,095000,28004060,5210,5210,5210,5210,525
|
|
20240820,094900,25268810,5210,5210,5210,5210,0
|
|
20240820,094800,25268810,5210,5210,5210,5210,13
|
|
20240820,094700,25201080,5240,5240,5240,5240,6
|
|
20240820,094600,25169640,5240,5240,5240,5240,1
|
|
20240820,094500,25164400,5240,5240,5240,5240,1
|
|
20240820,094400,25159160,5220,5220,5220,5220,30
|
|
20240820,094300,25002560,5210,5210,5210,5210,0
|
|
20240820,094200,25002560,5210,5210,5210,5210,0
|
|
20240820,094100,25002560,5210,5220,5230,5210,610
|
|
20240820,094000,21823060,5220,5220,5220,5220,100
|
|
20240820,093900,21301060,5250,5250,5250,5250,0
|
|
20240820,093800,21301060,5250,5250,5250,5250,0
|
|
20240820,093700,21301060,5250,5210,5250,5210,200
|
|
20240820,093600,20256280,5210,5210,5210,5210,31
|
|
20240820,093500,20094770,5210,5210,5210,5210,1
|
|
20240820,093400,20089560,5210,5230,5230,5160,128
|
|
20240820,093300,19425020,5220,5230,5230,5220,100
|
|
20240820,093200,18902360,5250,5250,5250,5250,1
|
|
20240820,093100,18897110,5230,5230,5230,5230,0
|
|
20240820,093000,18897110,5230,5230,5230,5230,200
|
|
20240820,092900,17851110,5240,5240,5240,5240,100
|
|
20240820,092800,17327110,5240,5240,5240,5240,97
|
|
20240820,092700,16818830,5240,5240,5240,5240,104
|
|
20240820,092600,16273870,5240,5240,5240,5240,0
|
|
20240820,092500,16273870,5240,5240,5240,5240,96
|
|
20240820,092400,15770830,5240,5240,5240,5240,4
|
|
20240820,092300,15749870,5240,5240,5240,5240,0
|
|
20240820,092200,15749870,5240,5240,5240,5240,6
|
|
20240820,092100,15718430,5230,5230,5230,5230,14
|
|
20240820,092000,15645210,5250,5250,5250,5250,10
|
|
20240820,091900,15592710,5250,5250,5250,5250,0
|
|
20240820,091800,15592710,5250,5250,5250,5250,0
|
|
20240820,091700,15592710,5250,5240,5250,5240,70
|
|
20240820,091600,15225890,5250,5250,5250,5250,0
|
|
20240820,091500,15225890,5250,5250,5250,5250,20
|
|
20240820,091400,15120890,5240,5240,5240,5240,2
|
|
20240820,091300,15110410,5240,5260,5260,5240,400
|
|
20240820,091200,13014250,5260,5260,5260,5260,50
|
|
20240820,091100,12751250,5270,5260,5270,5260,69
|
|
20240820,091000,12388030,5260,5260,5260,5260,0
|
|
20240820,090900,12388030,5260,5220,5260,5220,297
|
|
20240820,090800,10832630,5220,5220,5220,5220,0
|
|
20240820,090700,10832630,5220,5220,5220,5220,0
|
|
20240820,090600,10832630,5220,5210,5220,5210,105
|
|
20240820,090500,10285530,5210,5220,5220,5210,27
|
|
20240820,090400,10144830,5230,5240,5240,5230,106
|
|
20240820,090300,9590400,5250,5250,5250,5250,5
|
|
20240820,090200,9564150,5260,5270,5270,5260,47
|
|
20240820,090100,9316750,5270,5290,5290,5270,16
|
|
20240820,090000,9232270,5300,5120,5410,5120,1734
|