702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,203900,81731870,5200,5200,5200,5200,209
|
|
20240821,203800,81731870,5200,5200,5200,5200,0
|
|
20240821,203700,81731870,5200,5200,5200,5200,0
|
|
20240821,203600,81731870,5200,5200,5200,5200,0
|
|
20240821,203500,81731870,5200,5200,5200,5200,0
|
|
20240821,203400,81731870,5200,5200,5200,5200,0
|
|
20240821,203300,81731870,5200,5200,5200,5200,0
|
|
20240821,203200,81731870,5200,5200,5200,5200,0
|
|
20240821,203100,81731870,5200,5200,5200,5200,0
|
|
20240821,203000,81731870,5200,5200,5200,5200,0
|
|
20240821,202900,81731870,5200,5200,5200,5200,0
|
|
20240821,202800,81731870,5200,5200,5200,5200,0
|
|
20240821,202700,81731870,5200,5200,5200,5200,0
|
|
20240821,202600,81731870,5200,5200,5200,5200,0
|
|
20240821,202500,81731870,5200,5200,5200,5200,0
|
|
20240821,202400,81731870,5200,5200,5200,5200,0
|
|
20240821,202300,81731870,5200,5200,5200,5200,0
|
|
20240821,202200,81731870,5200,5200,5200,5200,0
|
|
20240821,202100,81731870,5200,5200,5200,5200,0
|
|
20240821,202000,81731870,5200,5200,5200,5200,0
|
|
20240821,201900,81731870,5200,5200,5200,5200,0
|
|
20240821,201800,81731870,5200,5200,5200,5200,0
|
|
20240821,201700,81731870,5200,5200,5200,5200,0
|
|
20240821,201600,81731870,5200,5200,5200,5200,0
|
|
20240821,201500,81731870,5200,5200,5200,5200,0
|
|
20240821,201400,81731870,5200,5200,5200,5200,0
|
|
20240821,201300,81731870,5200,5200,5200,5200,0
|
|
20240821,201200,81731870,5200,5200,5200,5200,0
|
|
20240821,201100,81731870,5200,5200,5200,5200,0
|
|
20240821,201000,81731870,5200,5200,5200,5200,0
|
|
20240821,200900,81731870,5200,5200,5200,5200,209
|
|
20240821,200800,81731870,5200,5200,5200,5200,0
|
|
20240821,200700,81731870,5200,5200,5200,5200,0
|
|
20240821,200600,81731870,5200,5200,5200,5200,0
|
|
20240821,200500,81731870,5200,5200,5200,5200,0
|
|
20240821,200400,81731870,5200,5200,5200,5200,0
|
|
20240821,200300,81731870,5200,5200,5200,5200,0
|
|
20240821,200200,81731870,5200,5200,5200,5200,0
|
|
20240821,200100,81731870,5200,5200,5200,5200,0
|
|
20240821,200000,81731870,5200,5200,5200,5200,0
|
|
20240821,195900,81731870,5200,5200,5200,5200,0
|
|
20240821,195800,81731870,5200,5200,5200,5200,0
|
|
20240821,195700,81731870,5200,5200,5200,5200,0
|
|
20240821,195600,81731870,5200,5200,5200,5200,0
|
|
20240821,195500,81731870,5200,5200,5200,5200,0
|
|
20240821,195400,81731870,5200,5200,5200,5200,0
|
|
20240821,195300,81731870,5200,5200,5200,5200,0
|
|
20240821,195200,81731870,5200,5200,5200,5200,0
|
|
20240821,195100,81731870,5200,5200,5200,5200,0
|
|
20240821,195000,81731870,5200,5200,5200,5200,0
|
|
20240821,194900,81731870,5200,5200,5200,5200,0
|
|
20240821,194800,81731870,5200,5200,5200,5200,0
|
|
20240821,194700,81731870,5200,5200,5200,5200,0
|
|
20240821,194600,81731870,5200,5200,5200,5200,0
|
|
20240821,194500,81731870,5200,5200,5200,5200,0
|
|
20240821,194400,81731870,5200,5200,5200,5200,0
|
|
20240821,194300,81731870,5200,5200,5200,5200,0
|
|
20240821,194200,81731870,5200,5200,5200,5200,0
|
|
20240821,194100,81731870,5200,5200,5200,5200,0
|
|
20240821,194000,81731870,5200,5200,5200,5200,0
|
|
20240821,193900,81731870,5200,5200,5200,5200,209
|
|
20240821,193800,81731870,5200,5200,5200,5200,0
|
|
20240821,193700,81731870,5200,5200,5200,5200,0
|
|
20240821,193600,81731870,5200,5200,5200,5200,0
|
|
20240821,193500,81731870,5200,5200,5200,5200,0
|
|
20240821,193400,81731870,5200,5200,5200,5200,0
|
|
20240821,193300,81731870,5200,5200,5200,5200,0
|
|
20240821,193200,81731870,5200,5200,5200,5200,0
|
|
20240821,193100,81731870,5200,5200,5200,5200,0
|
|
20240821,193000,81731870,5200,5200,5200,5200,0
|
|
20240821,192900,81731870,5200,5200,5200,5200,0
|
|
20240821,192800,81731870,5200,5200,5200,5200,0
|
|
20240821,192700,81731870,5200,5200,5200,5200,0
|
|
20240821,192600,81731870,5200,5200,5200,5200,0
|
|
20240821,192500,81731870,5200,5200,5200,5200,0
|
|
20240821,192400,81731870,5200,5200,5200,5200,0
|
|
20240821,192300,81731870,5200,5200,5200,5200,0
|
|
20240821,192200,81731870,5200,5200,5200,5200,0
|
|
20240821,192100,81731870,5200,5200,5200,5200,0
|
|
20240821,192000,81731870,5200,5200,5200,5200,0
|
|
20240821,191900,81731870,5200,5200,5200,5200,0
|
|
20240821,191800,81731870,5200,5200,5200,5200,0
|
|
20240821,191700,81731870,5200,5200,5200,5200,0
|
|
20240821,191600,81731870,5200,5200,5200,5200,0
|
|
20240821,191500,81731870,5200,5200,5200,5200,0
|
|
20240821,191400,81731870,5200,5200,5200,5200,0
|
|
20240821,191300,81731870,5200,5200,5200,5200,0
|
|
20240821,191200,81731870,5200,5200,5200,5200,0
|
|
20240821,191100,81731870,5200,5200,5200,5200,0
|
|
20240821,191000,81731870,5200,5200,5200,5200,0
|
|
20240821,190900,81731870,5200,5200,5200,5200,209
|
|
20240821,190800,81731870,5200,5200,5200,5200,0
|
|
20240821,190700,81731870,5200,5200,5200,5200,0
|
|
20240821,190600,81731870,5200,5200,5200,5200,0
|
|
20240821,190500,81731870,5200,5200,5200,5200,0
|
|
20240821,190400,81731870,5200,5200,5200,5200,0
|
|
20240821,190300,81731870,5200,5200,5200,5200,0
|
|
20240821,190200,81731870,5200,5200,5200,5200,0
|
|
20240821,190100,81731870,5200,5200,5200,5200,0
|
|
20240821,190000,81731870,5200,5200,5200,5200,0
|
|
20240821,185900,81731870,5200,5200,5200,5200,0
|
|
20240821,185800,81731870,5200,5200,5200,5200,0
|
|
20240821,185700,81731870,5200,5200,5200,5200,0
|
|
20240821,185600,81731870,5200,5200,5200,5200,0
|
|
20240821,185500,81731870,5200,5200,5200,5200,0
|
|
20240821,185400,81731870,5200,5200,5200,5200,0
|
|
20240821,185300,81731870,5200,5200,5200,5200,0
|
|
20240821,185200,81731870,5200,5200,5200,5200,0
|
|
20240821,185100,81731870,5200,5200,5200,5200,0
|
|
20240821,185000,81731870,5200,5200,5200,5200,0
|
|
20240821,184900,81731870,5200,5200,5200,5200,0
|
|
20240821,184800,81731870,5200,5200,5200,5200,0
|
|
20240821,184700,81731870,5200,5200,5200,5200,0
|
|
20240821,184600,81731870,5200,5200,5200,5200,0
|
|
20240821,184500,81731870,5200,5200,5200,5200,0
|
|
20240821,184400,81731870,5200,5200,5200,5200,0
|
|
20240821,184300,81731870,5200,5200,5200,5200,0
|
|
20240821,184200,81731870,5200,5200,5200,5200,0
|
|
20240821,184100,81731870,5200,5200,5200,5200,0
|
|
20240821,184000,81731870,5200,5200,5200,5200,0
|
|
20240821,183900,81731870,5200,5200,5200,5200,209
|
|
20240821,183800,81731870,5200,5200,5200,5200,0
|
|
20240821,183700,81731870,5200,5200,5200,5200,0
|
|
20240821,183600,81731870,5200,5200,5200,5200,0
|
|
20240821,183500,81731870,5200,5200,5200,5200,0
|
|
20240821,183400,81731870,5200,5200,5200,5200,0
|
|
20240821,183300,81731870,5200,5200,5200,5200,0
|
|
20240821,183200,81731870,5200,5200,5200,5200,0
|
|
20240821,183100,81731870,5200,5200,5200,5200,0
|
|
20240821,183000,81731870,5200,5200,5200,5200,0
|
|
20240821,182900,81731870,5200,5200,5200,5200,0
|
|
20240821,182800,81731870,5200,5200,5200,5200,0
|
|
20240821,182700,81731870,5200,5200,5200,5200,0
|
|
20240821,182600,81731870,5200,5200,5200,5200,0
|
|
20240821,182500,81731870,5200,5200,5200,5200,0
|
|
20240821,182400,81731870,5200,5200,5200,5200,0
|
|
20240821,182300,81731870,5200,5200,5200,5200,0
|
|
20240821,182200,81731870,5200,5200,5200,5200,0
|
|
20240821,182100,81731870,5200,5200,5200,5200,0
|
|
20240821,182000,81731870,5200,5200,5200,5200,0
|
|
20240821,181900,81731870,5200,5200,5200,5200,0
|
|
20240821,181800,81731870,5200,5200,5200,5200,0
|
|
20240821,181700,81731870,5200,5200,5200,5200,0
|
|
20240821,181600,81731870,5200,5200,5200,5200,0
|
|
20240821,181500,81731870,5200,5200,5200,5200,0
|
|
20240821,181400,81731870,5200,5200,5200,5200,0
|
|
20240821,181300,81731870,5200,5200,5200,5200,0
|
|
20240821,181200,81731870,5200,5200,5200,5200,0
|
|
20240821,181100,81731870,5200,5200,5200,5200,0
|
|
20240821,181000,81731870,5200,5200,5200,5200,0
|
|
20240821,180900,81731870,5200,5200,5200,5200,209
|
|
20240821,180800,81731870,5200,5200,5200,5200,0
|
|
20240821,180700,81731870,5200,5200,5200,5200,0
|
|
20240821,180600,81731870,5200,5200,5200,5200,0
|
|
20240821,180500,81731870,5200,5200,5200,5200,0
|
|
20240821,180400,81731870,5200,5200,5200,5200,0
|
|
20240821,180300,81731870,5200,5200,5200,5200,0
|
|
20240821,180200,81731870,5200,5200,5200,5200,0
|
|
20240821,180100,81731870,5200,5200,5200,5200,0
|
|
20240821,180000,81731870,5200,5200,5200,5200,0
|
|
20240821,175900,81731870,5200,5200,5200,5200,0
|
|
20240821,175800,81731870,5200,5200,5200,5200,0
|
|
20240821,175700,81731870,5200,5200,5200,5200,0
|
|
20240821,175600,81731870,5200,5200,5200,5200,0
|
|
20240821,175500,81731870,5200,5200,5200,5200,0
|
|
20240821,175400,81731870,5200,5200,5200,5200,0
|
|
20240821,175300,81731870,5200,5200,5200,5200,0
|
|
20240821,175200,81731870,5200,5200,5200,5200,0
|
|
20240821,175100,81731870,5200,5200,5200,5200,0
|
|
20240821,175000,81731870,5200,5200,5200,5200,0
|
|
20240821,174900,81731870,5200,5200,5200,5200,0
|
|
20240821,174800,81731870,5200,5200,5200,5200,0
|
|
20240821,174700,81731870,5200,5200,5200,5200,0
|
|
20240821,174600,81731870,5200,5200,5200,5200,0
|
|
20240821,174500,81731870,5200,5200,5200,5200,0
|
|
20240821,174400,81731870,5200,5200,5200,5200,0
|
|
20240821,174300,81731870,5200,5200,5200,5200,0
|
|
20240821,174200,81731870,5200,5200,5200,5200,0
|
|
20240821,174100,81731870,5200,5200,5200,5200,0
|
|
20240821,174000,81731870,5200,5200,5200,5200,0
|
|
20240821,173900,81731870,5200,5200,5200,5200,209
|
|
20240821,173800,81731870,5200,5200,5200,5200,0
|
|
20240821,173700,81731870,5200,5200,5200,5200,0
|
|
20240821,173600,81731870,5200,5200,5200,5200,0
|
|
20240821,173500,81731870,5200,5200,5200,5200,0
|
|
20240821,173400,81731870,5200,5200,5200,5200,0
|
|
20240821,173300,81731870,5200,5200,5200,5200,0
|
|
20240821,173200,81731870,5200,5200,5200,5200,0
|
|
20240821,173100,81731870,5200,5200,5200,5200,0
|
|
20240821,173000,81731870,5200,5200,5200,5200,0
|
|
20240821,172900,81731870,5200,5200,5200,5200,0
|
|
20240821,172800,81731870,5200,5200,5200,5200,0
|
|
20240821,172700,81731870,5200,5200,5200,5200,0
|
|
20240821,172600,81731870,5200,5200,5200,5200,0
|
|
20240821,172500,81731870,5200,5200,5200,5200,0
|
|
20240821,172400,81731870,5200,5200,5200,5200,0
|
|
20240821,172300,81731870,5200,5200,5200,5200,0
|
|
20240821,172200,81731870,5200,5200,5200,5200,0
|
|
20240821,172100,81731870,5200,5200,5200,5200,0
|
|
20240821,172000,81731870,5200,5200,5200,5200,0
|
|
20240821,171900,81731870,5200,5200,5200,5200,0
|
|
20240821,171800,81731870,5200,5200,5200,5200,0
|
|
20240821,171700,81731870,5200,5200,5200,5200,0
|
|
20240821,171600,81731870,5200,5200,5200,5200,0
|
|
20240821,171500,81731870,5200,5200,5200,5200,0
|
|
20240821,171400,81731870,5200,5200,5200,5200,0
|
|
20240821,171300,81731870,5200,5200,5200,5200,0
|
|
20240821,171200,81731870,5200,5200,5200,5200,0
|
|
20240821,171100,81731870,5200,5200,5200,5200,0
|
|
20240821,171000,81731870,5200,5200,5200,5200,0
|
|
20240821,170900,81731870,5200,5200,5200,5200,209
|
|
20240821,170800,81731870,5200,5200,5200,5200,0
|
|
20240821,170700,81731870,5200,5200,5200,5200,0
|
|
20240821,170600,81731870,5200,5200,5200,5200,0
|
|
20240821,170500,81731870,5200,5200,5200,5200,0
|
|
20240821,170400,81731870,5200,5200,5200,5200,0
|
|
20240821,170300,81731870,5200,5200,5200,5200,0
|
|
20240821,170200,81731870,5200,5200,5200,5200,0
|
|
20240821,170100,81731870,5200,5200,5200,5200,0
|
|
20240821,170000,81731870,5200,5200,5200,5200,0
|
|
20240821,165900,81731870,5200,5200,5200,5200,0
|
|
20240821,165800,81731870,5200,5200,5200,5200,0
|
|
20240821,165700,81731870,5200,5200,5200,5200,0
|
|
20240821,165600,81731870,5200,5200,5200,5200,0
|
|
20240821,165500,81731870,5200,5200,5200,5200,0
|
|
20240821,165400,81731870,5200,5200,5200,5200,0
|
|
20240821,165300,81731870,5200,5200,5200,5200,0
|
|
20240821,165200,81731870,5200,5200,5200,5200,0
|
|
20240821,165100,81731870,5200,5200,5200,5200,0
|
|
20240821,165000,81731870,5200,5200,5200,5200,0
|
|
20240821,164900,81731870,5200,5200,5200,5200,0
|
|
20240821,164800,81731870,5200,5200,5200,5200,0
|
|
20240821,164700,81731870,5200,5200,5200,5200,0
|
|
20240821,164600,81731870,5200,5200,5200,5200,0
|
|
20240821,164500,81731870,5200,5200,5200,5200,0
|
|
20240821,164400,81731870,5200,5200,5200,5200,0
|
|
20240821,164300,81731870,5200,5200,5200,5200,0
|
|
20240821,164200,81731870,5200,5200,5200,5200,0
|
|
20240821,164100,81731870,5200,5200,5200,5200,0
|
|
20240821,164000,81731870,5200,5200,5200,5200,0
|
|
20240821,163900,81731870,5200,5200,5200,5200,209
|
|
20240821,163800,81731870,5200,5200,5200,5200,0
|
|
20240821,163700,81731870,5200,5200,5200,5200,0
|
|
20240821,163600,81731870,5200,5200,5200,5200,0
|
|
20240821,163500,81731870,5200,5200,5200,5200,0
|
|
20240821,163400,81731870,5200,5200,5200,5200,0
|
|
20240821,163300,81731870,5200,5200,5200,5200,0
|
|
20240821,163200,81731870,5200,5200,5200,5200,0
|
|
20240821,163100,81731870,5200,5200,5200,5200,0
|
|
20240821,163000,81731870,5200,5200,5200,5200,0
|
|
20240821,162900,81731870,5200,5200,5200,5200,0
|
|
20240821,162800,81731870,5200,5200,5200,5200,0
|
|
20240821,162700,81731870,5200,5200,5200,5200,0
|
|
20240821,162600,81731870,5200,5200,5200,5200,0
|
|
20240821,162500,81731870,5200,5200,5200,5200,0
|
|
20240821,162400,81731870,5200,5200,5200,5200,0
|
|
20240821,162300,81731870,5200,5200,5200,5200,0
|
|
20240821,162200,81731870,5200,5200,5200,5200,0
|
|
20240821,162100,81731870,5200,5200,5200,5200,0
|
|
20240821,162000,81731870,5200,5200,5200,5200,0
|
|
20240821,161900,81731870,5200,5200,5200,5200,0
|
|
20240821,161800,81731870,5200,5200,5200,5200,0
|
|
20240821,161700,81731870,5200,5200,5200,5200,0
|
|
20240821,161600,81731870,5200,5200,5200,5200,0
|
|
20240821,161500,81731870,5200,5200,5200,5200,0
|
|
20240821,161400,81731870,5200,5200,5200,5200,0
|
|
20240821,161300,81731870,5200,5200,5200,5200,0
|
|
20240821,161200,81731870,5200,5200,5200,5200,0
|
|
20240821,161100,81731870,5200,5200,5200,5200,0
|
|
20240821,161000,81731870,5200,5200,5200,5200,0
|
|
20240821,160900,81731870,5200,5200,5200,5200,209
|
|
20240821,160800,81731870,5200,5200,5200,5200,0
|
|
20240821,160700,81731870,5200,5200,5200,5200,0
|
|
20240821,160600,81731870,5200,5200,5200,5200,0
|
|
20240821,160500,81731870,5200,5200,5200,5200,0
|
|
20240821,160400,81731870,5200,5200,5200,5200,0
|
|
20240821,160300,81731870,5200,5200,5200,5200,0
|
|
20240821,160200,81731870,5200,5200,5200,5200,0
|
|
20240821,160100,81731870,5200,5200,5200,5200,0
|
|
20240821,160000,81731870,5200,5200,5200,5200,0
|
|
20240821,155900,81731870,5200,5200,5200,5200,0
|
|
20240821,155800,81731870,5200,5200,5200,5200,0
|
|
20240821,155700,81731870,5200,5200,5200,5200,0
|
|
20240821,155600,81731870,5200,5200,5200,5200,0
|
|
20240821,155500,81731870,5200,5200,5200,5200,0
|
|
20240821,155400,81731870,5200,5200,5200,5200,0
|
|
20240821,155300,81731870,5200,5200,5200,5200,0
|
|
20240821,155200,81731870,5200,5200,5200,5200,0
|
|
20240821,155100,81731870,5200,5200,5200,5200,0
|
|
20240821,155000,81731870,5200,5200,5200,5200,0
|
|
20240821,154900,81731870,5200,5200,5200,5200,0
|
|
20240821,154800,81731870,5200,5200,5200,5200,0
|
|
20240821,154700,81731870,5200,5200,5200,5200,0
|
|
20240821,154600,81731870,5200,5200,5200,5200,0
|
|
20240821,154500,81731870,5200,5200,5200,5200,0
|
|
20240821,154400,81731870,5200,5200,5200,5200,0
|
|
20240821,154300,81731870,5200,5200,5200,5200,0
|
|
20240821,154200,81731870,5200,5200,5200,5200,0
|
|
20240821,154100,81731870,5200,5200,5200,5200,0
|
|
20240821,154000,81731870,5200,5200,5200,5200,0
|
|
20240821,153900,81731870,5200,5200,5200,5200,209
|
|
20240821,153800,81731870,5200,5200,5200,5200,0
|
|
20240821,153700,81731870,5200,5200,5200,5200,0
|
|
20240821,153600,81731870,5200,5200,5200,5200,0
|
|
20240821,153500,81731870,5200,5200,5200,5200,0
|
|
20240821,153400,81731870,5200,5200,5200,5200,0
|
|
20240821,153300,81731870,5200,5200,5200,5200,0
|
|
20240821,153200,81731870,5200,5200,5200,5200,0
|
|
20240821,153100,81731870,5200,5200,5200,5200,0
|
|
20240821,153000,81731870,5200,5200,5200,5200,209
|
|
20240821,152900,80645070,5230,5230,5230,5230,0
|
|
20240821,152800,80645070,5230,5230,5230,5230,0
|
|
20240821,152700,80645070,5230,5230,5230,5230,0
|
|
20240821,152600,80645070,5230,5230,5230,5230,0
|
|
20240821,152500,80645070,5230,5230,5230,5230,0
|
|
20240821,152400,80645070,5230,5230,5230,5230,0
|
|
20240821,152300,80645070,5230,5230,5230,5230,0
|
|
20240821,152200,80645070,5230,5230,5230,5230,0
|
|
20240821,152100,80645070,5230,5230,5230,5230,0
|
|
20240821,152000,80645070,5230,5230,5230,5230,0
|
|
20240821,151900,80645070,5230,5230,5230,5230,30
|
|
20240821,151800,80488170,5200,5200,5200,5200,41
|
|
20240821,151700,80274970,5200,5200,5200,5200,0
|
|
20240821,151600,80274970,5200,5200,5200,5200,0
|
|
20240821,151500,80274970,5200,5200,5200,5200,27
|
|
20240821,151400,80134570,5210,5210,5210,5210,577
|
|
20240821,151300,77128400,5210,5210,5210,5210,0
|
|
20240821,151200,77128400,5210,5210,5210,5210,4
|
|
20240821,151100,77107560,5200,5200,5200,5200,0
|
|
20240821,151000,77107560,5200,5200,5200,5200,0
|
|
20240821,150900,77107560,5200,5200,5200,5200,0
|
|
20240821,150800,77107560,5200,5200,5200,5200,0
|
|
20240821,150700,77107560,5200,5200,5200,5200,0
|
|
20240821,150600,77107560,5200,5200,5200,5200,0
|
|
20240821,150500,77107560,5200,5200,5200,5200,300
|
|
20240821,150400,75547560,5200,5200,5200,5200,200
|
|
20240821,150300,74507560,5240,5240,5240,5240,0
|
|
20240821,150200,74507560,5240,5240,5240,5240,0
|
|
20240821,150100,74507560,5240,5240,5240,5240,0
|
|
20240821,150000,74507560,5240,5240,5240,5240,0
|
|
20240821,145900,74507560,5240,5240,5240,5240,0
|
|
20240821,145800,74507560,5240,5240,5240,5240,0
|
|
20240821,145700,74507560,5240,5240,5240,5240,0
|
|
20240821,145600,74507560,5240,5240,5240,5240,0
|
|
20240821,145500,74507560,5240,5240,5240,5240,1
|
|
20240821,145400,74502320,5210,5210,5210,5210,1243
|
|
20240821,145300,68026290,5220,5220,5220,5220,0
|
|
20240821,145200,68026290,5220,5220,5220,5220,307
|
|
20240821,145100,66423750,5220,5220,5220,5220,3
|
|
20240821,145000,66408090,5220,5220,5220,5220,2
|
|
20240821,144900,66397650,5220,5220,5220,5220,534
|
|
20240821,144800,63610170,5220,5220,5220,5220,327
|
|
20240821,144700,61903230,5210,5210,5210,5210,0
|
|
20240821,144600,61903230,5210,5210,5210,5210,0
|
|
20240821,144500,61903230,5210,5210,5210,5210,0
|
|
20240821,144400,61903230,5210,5210,5210,5210,12
|
|
20240821,144300,61840710,5210,5210,5210,5210,0
|
|
20240821,144200,61840710,5210,5210,5210,5210,0
|
|
20240821,144100,61840710,5210,5210,5210,5210,0
|
|
20240821,144000,61840710,5210,5210,5210,5210,0
|
|
20240821,143900,61840710,5210,5210,5210,5210,8
|
|
20240821,143800,61799030,5220,5220,5220,5220,0
|
|
20240821,143700,61799030,5220,5220,5220,5220,0
|
|
20240821,143600,61799030,5220,5220,5220,5220,0
|
|
20240821,143500,61799030,5220,5220,5220,5220,0
|
|
20240821,143400,61799030,5220,5220,5220,5220,0
|
|
20240821,143300,61799030,5220,5220,5220,5220,0
|
|
20240821,143200,61799030,5220,5220,5220,5220,300
|
|
20240821,143100,60233030,5220,5220,5220,5220,0
|
|
20240821,143000,60233030,5220,5220,5220,5220,0
|
|
20240821,142900,60233030,5220,5220,5220,5220,0
|
|
20240821,142800,60233030,5220,5220,5220,5220,0
|
|
20240821,142700,60233030,5220,5220,5220,5220,0
|
|
20240821,142600,60233030,5220,5220,5220,5220,0
|
|
20240821,142500,60233030,5220,5220,5220,5220,26
|
|
20240821,142400,60097310,5240,5240,5240,5240,0
|
|
20240821,142300,60097310,5240,5240,5240,5240,0
|
|
20240821,142200,60097310,5240,5240,5240,5240,0
|
|
20240821,142100,60097310,5240,5240,5240,5240,0
|
|
20240821,142000,60097310,5240,5240,5240,5240,0
|
|
20240821,141900,60097310,5240,5240,5240,5240,0
|
|
20240821,141800,60097310,5240,5240,5240,5240,0
|
|
20240821,141700,60097310,5240,5240,5240,5240,500
|
|
20240821,141600,57477310,5240,5240,5240,5240,0
|
|
20240821,141500,57477310,5240,5240,5240,5240,0
|
|
20240821,141400,57477310,5240,5240,5240,5240,0
|
|
20240821,141300,57477310,5240,5240,5240,5240,0
|
|
20240821,141200,57477310,5240,5240,5240,5240,0
|
|
20240821,141100,57477310,5240,5240,5240,5240,0
|
|
20240821,141000,57477310,5240,5240,5240,5240,0
|
|
20240821,140900,57477310,5240,5240,5240,5240,0
|
|
20240821,140800,57477310,5240,5240,5240,5240,0
|
|
20240821,140700,57477310,5240,5240,5240,5240,0
|
|
20240821,140600,57477310,5240,5230,5240,5230,100
|
|
20240821,140500,56954240,5220,5220,5220,5220,0
|
|
20240821,140400,56954240,5220,5220,5220,5220,0
|
|
20240821,140300,56954240,5220,5220,5220,5220,0
|
|
20240821,140200,56954240,5220,5220,5220,5220,0
|
|
20240821,140100,56954240,5220,5220,5220,5220,492
|
|
20240821,140000,54386000,5220,5220,5220,5220,7
|
|
20240821,135900,54349460,5220,5220,5220,5220,0
|
|
20240821,135800,54349460,5220,5220,5220,5220,0
|
|
20240821,135700,54349460,5220,5220,5220,5220,0
|
|
20240821,135600,54349460,5220,5220,5220,5220,0
|
|
20240821,135500,54349460,5220,5220,5220,5220,0
|
|
20240821,135400,54349460,5220,5220,5220,5220,0
|
|
20240821,135300,54349460,5220,5220,5220,5220,0
|
|
20240821,135200,54349460,5220,5220,5220,5220,0
|
|
20240821,135100,54349460,5220,5220,5220,5220,0
|
|
20240821,135000,54349460,5220,5220,5220,5220,500
|
|
20240821,134900,51739460,5210,5210,5210,5210,0
|
|
20240821,134800,51739460,5210,5190,5210,5190,127
|
|
20240821,134700,51077810,5210,5210,5210,5210,0
|
|
20240821,134600,51077810,5210,5210,5210,5210,241
|
|
20240821,134500,49822200,5210,5210,5210,5210,0
|
|
20240821,134400,49822200,5210,5210,5210,5210,0
|
|
20240821,134300,49822200,5210,5210,5210,5210,0
|
|
20240821,134200,49822200,5210,5210,5210,5210,0
|
|
20240821,134100,49822200,5210,5210,5210,5210,350
|
|
20240821,134000,47998700,5210,5210,5210,5210,0
|
|
20240821,133900,47998700,5210,5210,5210,5210,0
|
|
20240821,133800,47998700,5210,5210,5210,5210,0
|
|
20240821,133700,47998700,5210,5210,5210,5210,0
|
|
20240821,133600,47998700,5210,5210,5210,5210,0
|
|
20240821,133500,47998700,5210,5210,5210,5210,149
|
|
20240821,133400,47222410,5210,5210,5210,5210,0
|
|
20240821,133300,47222410,5210,5230,5230,5210,158
|
|
20240821,133200,46399190,5230,5230,5230,5230,0
|
|
20240821,133100,46399190,5230,5230,5230,5230,0
|
|
20240821,133000,46399190,5230,5230,5230,5230,1
|
|
20240821,132900,46393960,5220,5220,5220,5220,38
|
|
20240821,132800,46195600,5220,5220,5220,5220,1
|
|
20240821,132700,46190380,5220,5220,5220,5220,10
|
|
20240821,132600,46138180,5220,5220,5220,5220,0
|
|
20240821,132500,46138180,5220,5220,5220,5220,250
|
|
20240821,132400,44833180,5220,5220,5220,5220,0
|
|
20240821,132300,44833180,5220,5220,5220,5220,0
|
|
20240821,132200,44833180,5220,5220,5220,5220,0
|
|
20240821,132100,44833180,5220,5220,5220,5220,0
|
|
20240821,132000,44833180,5220,5220,5220,5220,300
|
|
20240821,131900,43267180,5220,5220,5220,5220,0
|
|
20240821,131800,43267180,5220,5220,5220,5220,0
|
|
20240821,131700,43267180,5220,5220,5220,5220,0
|
|
20240821,131600,43267180,5220,5220,5220,5220,0
|
|
20240821,131500,43267180,5220,5220,5220,5220,200
|
|
20240821,131400,42223180,5220,5220,5220,5220,200
|
|
20240821,131300,41179180,5220,5220,5220,5220,200
|
|
20240821,131200,40135180,5210,5210,5210,5210,300
|
|
20240821,131100,38572180,5200,5200,5200,5200,0
|
|
20240821,131000,38572180,5200,5200,5200,5200,0
|
|
20240821,130900,38572180,5200,5200,5200,5200,50
|
|
20240821,130800,38312180,5200,5200,5200,5200,0
|
|
20240821,130700,38312180,5200,5200,5200,5200,12
|
|
20240821,130600,38249780,5200,5200,5200,5200,0
|
|
20240821,130500,38249780,5200,5200,5200,5200,150
|
|
20240821,130400,37469780,5200,5200,5200,5200,0
|
|
20240821,130300,37469780,5200,5200,5200,5200,0
|
|
20240821,130200,37469780,5200,5200,5200,5200,0
|
|
20240821,130100,37469780,5200,5200,5200,5200,1
|
|
20240821,130000,37464580,5200,5200,5200,5200,0
|
|
20240821,125900,37464580,5200,5200,5200,5200,50
|
|
20240821,125800,37204580,5210,5210,5210,5210,0
|
|
20240821,125700,37204580,5210,5210,5210,5210,5
|
|
20240821,125600,37178530,5210,5210,5210,5210,0
|
|
20240821,125500,37178530,5210,5210,5210,5210,1
|
|
20240821,125400,37173320,5210,5210,5210,5210,0
|
|
20240821,125300,37173320,5210,5210,5210,5210,0
|
|
20240821,125200,37173320,5210,5210,5210,5210,0
|
|
20240821,125100,37173320,5210,5210,5210,5210,0
|
|
20240821,125000,37173320,5210,5210,5210,5210,0
|
|
20240821,124900,37173320,5210,5210,5210,5210,0
|
|
20240821,124800,37173320,5210,5210,5210,5210,0
|
|
20240821,124700,37173320,5210,5200,5210,5200,100
|
|
20240821,124600,36653060,5180,5180,5180,5180,0
|
|
20240821,124500,36653060,5180,5190,5190,5180,5
|
|
20240821,124400,36627130,5190,5190,5190,5190,20
|
|
20240821,124300,36523330,5200,5200,5200,5200,1
|
|
20240821,124200,36518130,5200,5200,5200,5200,0
|
|
20240821,124100,36518130,5200,5200,5200,5200,0
|
|
20240821,124000,36518130,5200,5200,5200,5200,0
|
|
20240821,123900,36518130,5200,5200,5200,5200,0
|
|
20240821,123800,36518130,5200,5200,5200,5200,0
|
|
20240821,123700,36518130,5200,5200,5200,5200,0
|
|
20240821,123600,36518130,5200,5200,5200,5200,0
|
|
20240821,123500,36518130,5200,5200,5200,5200,0
|
|
20240821,123400,36518130,5200,5200,5200,5200,0
|
|
20240821,123300,36518130,5200,5200,5200,5200,0
|
|
20240821,123200,36518130,5200,5200,5200,5200,0
|
|
20240821,123100,36518130,5200,5200,5200,5200,0
|
|
20240821,123000,36518130,5200,5200,5200,5200,0
|
|
20240821,122900,36518130,5200,5200,5200,5200,0
|
|
20240821,122800,36518130,5200,5200,5200,5200,0
|
|
20240821,122700,36518130,5200,5200,5200,5200,0
|
|
20240821,122600,36518130,5200,5200,5200,5200,0
|
|
20240821,122500,36518130,5200,5200,5200,5200,1
|
|
20240821,122400,36512930,5200,5200,5200,5200,0
|
|
20240821,122300,36512930,5200,5200,5200,5200,0
|
|
20240821,122200,36512930,5200,5200,5200,5200,0
|
|
20240821,122100,36512930,5200,5200,5200,5200,0
|
|
20240821,122000,36512930,5200,5200,5200,5200,0
|
|
20240821,121900,36512930,5200,5200,5200,5200,0
|
|
20240821,121800,36512930,5200,5200,5200,5200,0
|
|
20240821,121700,36512930,5200,5200,5200,5200,0
|
|
20240821,121600,36512930,5200,5200,5200,5200,0
|
|
20240821,121500,36512930,5200,5200,5200,5200,0
|
|
20240821,121400,36512930,5200,5200,5200,5200,0
|
|
20240821,121300,36512930,5200,5200,5200,5200,0
|
|
20240821,121200,36512930,5200,5200,5200,5200,0
|
|
20240821,121100,36512930,5200,5200,5200,5200,0
|
|
20240821,121000,36512930,5200,5200,5200,5200,0
|
|
20240821,120900,36512930,5200,5200,5200,5200,0
|
|
20240821,120800,36512930,5200,5200,5200,5200,10
|
|
20240821,120700,36460930,5210,5210,5210,5210,0
|
|
20240821,120600,36460930,5210,5210,5210,5210,0
|
|
20240821,120500,36460930,5210,5210,5210,5210,0
|
|
20240821,120400,36460930,5210,5210,5210,5210,0
|
|
20240821,120300,36460930,5210,5210,5210,5210,0
|
|
20240821,120200,36460930,5210,5210,5210,5210,0
|
|
20240821,120100,36460930,5210,5210,5210,5210,0
|
|
20240821,120000,36460930,5210,5210,5210,5210,32
|
|
20240821,115900,36294210,5210,5210,5210,5210,0
|
|
20240821,115800,36294210,5210,5210,5210,5210,0
|
|
20240821,115700,36294210,5210,5200,5210,5200,19
|
|
20240821,115600,36195370,5160,5160,5160,5160,1
|
|
20240821,115500,36190210,5190,5190,5190,5190,0
|
|
20240821,115400,36190210,5190,5190,5190,5190,0
|
|
20240821,115300,36190210,5190,5190,5190,5190,1581
|
|
20240821,115200,27984820,5190,5190,5190,5190,0
|
|
20240821,115100,27984820,5190,5190,5190,5190,0
|
|
20240821,115000,27984820,5190,5190,5190,5190,0
|
|
20240821,114900,27984820,5190,5190,5190,5190,0
|
|
20240821,114800,27984820,5190,5190,5190,5190,0
|
|
20240821,114700,27984820,5190,5190,5190,5190,0
|
|
20240821,114600,27984820,5190,5190,5190,5190,0
|
|
20240821,114500,27984820,5190,5190,5190,5190,0
|
|
20240821,114400,27984820,5190,5190,5190,5190,0
|
|
20240821,114300,27984820,5190,5190,5190,5190,11
|
|
20240821,114200,27927730,5160,5160,5160,5160,0
|
|
20240821,114100,27927730,5160,5160,5160,5160,1
|
|
20240821,114000,27922570,5160,5160,5160,5160,0
|
|
20240821,113900,27922570,5160,5160,5160,5160,0
|
|
20240821,113800,27922570,5160,5160,5160,5160,0
|
|
20240821,113700,27922570,5160,5160,5160,5160,10
|
|
20240821,113600,27870970,5170,5170,5170,5170,0
|
|
20240821,113500,27870970,5170,5170,5170,5170,0
|
|
20240821,113400,27870970,5170,5170,5170,5170,0
|
|
20240821,113300,27870970,5170,5170,5170,5170,0
|
|
20240821,113200,27870970,5170,5170,5170,5170,0
|
|
20240821,113100,27870970,5170,5170,5170,5170,0
|
|
20240821,113000,27870970,5170,5170,5170,5170,1
|
|
20240821,112900,27865800,5200,5200,5200,5200,0
|
|
20240821,112800,27865800,5200,5200,5200,5200,0
|
|
20240821,112700,27865800,5200,5200,5200,5200,0
|
|
20240821,112600,27865800,5200,5200,5200,5200,0
|
|
20240821,112500,27865800,5200,5200,5200,5200,0
|
|
20240821,112400,27865800,5200,5200,5200,5200,0
|
|
20240821,112300,27865800,5200,5200,5200,5200,0
|
|
20240821,112200,27865800,5200,5200,5200,5200,0
|
|
20240821,112100,27865800,5200,5200,5200,5200,0
|
|
20240821,112000,27865800,5200,5200,5200,5200,0
|
|
20240821,111900,27865800,5200,5200,5200,5200,0
|
|
20240821,111800,27865800,5200,5200,5200,5200,0
|
|
20240821,111700,27865800,5200,5200,5200,5200,784
|
|
20240821,111600,23789000,5200,5200,5200,5200,0
|
|
20240821,111500,23789000,5200,5200,5200,5200,0
|
|
20240821,111400,23789000,5200,5200,5200,5200,0
|
|
20240821,111300,23789000,5200,5200,5200,5200,0
|
|
20240821,111200,23789000,5200,5200,5200,5200,0
|
|
20240821,111100,23789000,5200,5200,5200,5200,0
|
|
20240821,111000,23789000,5200,5200,5200,5200,0
|
|
20240821,110900,23789000,5200,5200,5200,5200,0
|
|
20240821,110800,23789000,5200,5200,5200,5200,0
|
|
20240821,110700,23789000,5200,5200,5200,5200,0
|
|
20240821,110600,23789000,5200,5200,5200,5200,0
|
|
20240821,110500,23789000,5200,5200,5200,5200,0
|
|
20240821,110400,23789000,5200,5200,5200,5200,0
|
|
20240821,110300,23789000,5200,5200,5200,5200,0
|
|
20240821,110200,23789000,5200,5200,5200,5200,0
|
|
20240821,110100,23789000,5200,5200,5200,5200,0
|
|
20240821,110000,23789000,5200,5200,5200,5200,0
|
|
20240821,105900,23789000,5200,5200,5200,5200,0
|
|
20240821,105800,23789000,5200,5200,5200,5200,0
|
|
20240821,105700,23789000,5200,5200,5200,5200,0
|
|
20240821,105600,23789000,5200,5200,5200,5200,0
|
|
20240821,105500,23789000,5200,5200,5200,5200,0
|
|
20240821,105400,23789000,5200,5200,5200,5200,0
|
|
20240821,105300,23789000,5200,5200,5200,5200,0
|
|
20240821,105200,23789000,5200,5200,5200,5200,0
|
|
20240821,105100,23789000,5200,5200,5200,5200,3
|
|
20240821,105000,23773400,5200,5200,5200,5200,0
|
|
20240821,104900,23773400,5200,5200,5200,5200,0
|
|
20240821,104800,23773400,5200,5200,5200,5200,0
|
|
20240821,104700,23773400,5200,5200,5200,5200,0
|
|
20240821,104600,23773400,5200,5200,5200,5200,0
|
|
20240821,104500,23773400,5200,5200,5200,5200,0
|
|
20240821,104400,23773400,5200,5200,5200,5200,0
|
|
20240821,104300,23773400,5200,5200,5200,5200,0
|
|
20240821,104200,23773400,5200,5200,5200,5200,0
|
|
20240821,104100,23773400,5200,5200,5200,5200,0
|
|
20240821,104000,23773400,5200,5200,5200,5200,0
|
|
20240821,103900,23773400,5200,5200,5200,5200,0
|
|
20240821,103800,23773400,5200,5200,5200,5200,0
|
|
20240821,103700,23773400,5200,5200,5200,5200,0
|
|
20240821,103600,23773400,5200,5200,5200,5200,0
|
|
20240821,103500,23773400,5200,5190,5200,5190,20
|
|
20240821,103400,23669590,5150,5150,5150,5150,0
|
|
20240821,103300,23669590,5150,5150,5150,5150,0
|
|
20240821,103200,23669590,5150,5150,5150,5150,0
|
|
20240821,103100,23669590,5150,5150,5150,5150,0
|
|
20240821,103000,23669590,5150,5190,5190,5150,462
|
|
20240821,102900,21279670,5200,5200,5200,5200,0
|
|
20240821,102800,21279670,5200,5200,5200,5200,0
|
|
20240821,102700,21279670,5200,5200,5200,5200,0
|
|
20240821,102600,21279670,5200,5200,5200,5200,0
|
|
20240821,102500,21279670,5200,5200,5200,5200,69
|
|
20240821,102400,20920870,5220,5220,5220,5220,0
|
|
20240821,102300,20920870,5220,5220,5220,5220,0
|
|
20240821,102200,20920870,5220,5220,5220,5220,0
|
|
20240821,102100,20920870,5220,5220,5220,5220,0
|
|
20240821,102000,20920870,5220,5220,5220,5220,0
|
|
20240821,101900,20920870,5220,5220,5220,5220,16
|
|
20240821,101800,20837350,5220,5220,5220,5220,1
|
|
20240821,101700,20832130,5200,5200,5200,5200,0
|
|
20240821,101600,20832130,5200,5200,5200,5200,0
|
|
20240821,101500,20832130,5200,5200,5200,5200,30
|
|
20240821,101400,20676130,5220,5220,5220,5220,1
|
|
20240821,101300,20670910,5220,5220,5220,5220,0
|
|
20240821,101200,20670910,5220,5200,5220,5200,96
|
|
20240821,101100,20171570,5220,5210,5220,5210,32
|
|
20240821,101000,20004830,5190,5190,5190,5190,4
|
|
20240821,100900,19984070,5230,5180,5230,5180,40
|
|
20240821,100800,19776510,5180,5180,5180,5180,0
|
|
20240821,100700,19776510,5180,5180,5180,5180,207
|
|
20240821,100600,18704250,5230,5230,5230,5230,0
|
|
20240821,100500,18704250,5230,5230,5230,5230,0
|
|
20240821,100400,18704250,5230,5230,5230,5230,0
|
|
20240821,100300,18704250,5230,5230,5230,5230,0
|
|
20240821,100200,18704250,5230,5230,5230,5230,0
|
|
20240821,100100,18704250,5230,5230,5230,5230,0
|
|
20240821,100000,18704250,5230,5230,5230,5230,0
|
|
20240821,095900,18704250,5230,5230,5230,5230,0
|
|
20240821,095800,18704250,5230,5230,5230,5230,0
|
|
20240821,095700,18704250,5230,5230,5230,5230,0
|
|
20240821,095600,18704250,5230,5230,5230,5230,0
|
|
20240821,095500,18704250,5230,5230,5230,5230,0
|
|
20240821,095400,18704250,5230,5230,5230,5230,0
|
|
20240821,095300,18704250,5230,5230,5230,5230,0
|
|
20240821,095200,18704250,5230,5230,5230,5230,10
|
|
20240821,095100,18651950,5230,5230,5230,5230,0
|
|
20240821,095000,18651950,5230,5230,5230,5230,0
|
|
20240821,094900,18651950,5230,5230,5230,5230,0
|
|
20240821,094800,18651950,5230,5230,5230,5230,0
|
|
20240821,094700,18651950,5230,5230,5230,5230,0
|
|
20240821,094600,18651950,5230,5220,5230,5220,2
|
|
20240821,094500,18641500,5220,5220,5220,5220,6
|
|
20240821,094400,18610180,5220,5220,5220,5220,2
|
|
20240821,094300,18599740,5190,5190,5190,5190,0
|
|
20240821,094200,18599740,5190,5190,5190,5190,0
|
|
20240821,094100,18599740,5190,5190,5190,5190,0
|
|
20240821,094000,18599740,5190,5190,5190,5190,0
|
|
20240821,093900,18599740,5190,5190,5190,5190,0
|
|
20240821,093800,18599740,5190,5190,5190,5190,0
|
|
20240821,093700,18599740,5190,5190,5190,5190,0
|
|
20240821,093600,18599740,5190,5190,5190,5190,0
|
|
20240821,093500,18599740,5190,5200,5200,5190,195
|
|
20240821,093400,17585890,5200,5200,5200,5200,0
|
|
20240821,093300,17585890,5200,5200,5200,5200,0
|
|
20240821,093200,17585890,5200,5200,5200,5200,14
|
|
20240821,093100,17513090,5250,5250,5250,5250,0
|
|
20240821,093000,17513090,5250,5250,5250,5250,0
|
|
20240821,092900,17513090,5250,5250,5250,5250,0
|
|
20240821,092800,17513090,5250,5250,5250,5250,0
|
|
20240821,092700,17513090,5250,5250,5250,5250,0
|
|
20240821,092600,17513090,5250,5240,5250,5240,40
|
|
20240821,092500,17303400,5200,5240,5240,5200,21
|
|
20240821,092400,17193800,5240,5190,5240,5190,30
|
|
20240821,092300,17037430,5180,5180,5180,5180,0
|
|
20240821,092200,17037430,5180,5180,5180,5180,0
|
|
20240821,092100,17037430,5180,5180,5180,5180,0
|
|
20240821,092000,17037430,5180,5180,5180,5180,130
|
|
20240821,091900,16364030,5180,5180,5180,5180,4
|
|
20240821,091800,16343310,5140,5180,5180,5140,100
|
|
20240821,091700,15827480,5180,5180,5180,5180,0
|
|
20240821,091600,15827480,5180,5190,5190,5180,934
|
|
20240821,091500,10989060,5200,5200,5200,5200,1
|
|
20240821,091400,10983860,5180,5180,5180,5180,0
|
|
20240821,091300,10983860,5180,5200,5200,5180,1481
|
|
20240821,091200,3305030,5220,5220,5220,5220,0
|
|
20240821,091100,3305030,5220,5220,5220,5220,57
|
|
20240821,091000,3007490,5220,5220,5220,5220,0
|
|
20240821,090900,3007490,5220,5220,5220,5220,0
|
|
20240821,090800,3007490,5220,5220,5220,5220,0
|
|
20240821,090700,3007490,5220,5220,5220,5220,0
|
|
20240821,090600,3007490,5220,5210,5220,5210,527
|
|
20240821,090500,261670,5220,5220,5220,5220,1
|
|
20240821,090400,256450,5220,5220,5220,5220,2
|
|
20240821,090300,246010,5220,5220,5220,5220,0
|
|
20240821,090200,246010,5220,5220,5220,5220,0
|
|
20240821,090100,246010,5220,5230,5230,5220,18
|
|
20240821,090000,151960,5240,5240,5240,5240,29
|