648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194500,130820395,4180,4180,4180,4180,251
|
|
20240816,194400,130820395,4180,4180,4180,4180,0
|
|
20240816,194300,130820395,4180,4180,4180,4180,0
|
|
20240816,194200,130820395,4180,4180,4180,4180,0
|
|
20240816,194100,130820395,4180,4180,4180,4180,0
|
|
20240816,194000,130820395,4180,4180,4180,4180,0
|
|
20240816,193900,130820395,4180,4180,4180,4180,0
|
|
20240816,193800,130820395,4180,4180,4180,4180,0
|
|
20240816,193700,130820395,4180,4180,4180,4180,0
|
|
20240816,193600,130820395,4180,4180,4180,4180,0
|
|
20240816,193500,130820395,4180,4180,4180,4180,0
|
|
20240816,193400,130820395,4180,4180,4180,4180,0
|
|
20240816,193300,130820395,4180,4180,4180,4180,0
|
|
20240816,193200,130820395,4180,4180,4180,4180,0
|
|
20240816,193100,130820395,4180,4180,4180,4180,0
|
|
20240816,193000,130820395,4180,4180,4180,4180,0
|
|
20240816,192900,130820395,4180,4180,4180,4180,0
|
|
20240816,192800,130820395,4180,4180,4180,4180,0
|
|
20240816,192700,130820395,4180,4180,4180,4180,0
|
|
20240816,192600,130820395,4180,4180,4180,4180,0
|
|
20240816,192500,130820395,4180,4180,4180,4180,0
|
|
20240816,192400,130820395,4180,4180,4180,4180,0
|
|
20240816,192300,130820395,4180,4180,4180,4180,0
|
|
20240816,192200,130820395,4180,4180,4180,4180,0
|
|
20240816,192100,130820395,4180,4180,4180,4180,0
|
|
20240816,192000,130820395,4180,4180,4180,4180,0
|
|
20240816,191900,130820395,4180,4180,4180,4180,0
|
|
20240816,191800,130820395,4180,4180,4180,4180,0
|
|
20240816,191700,130820395,4180,4180,4180,4180,0
|
|
20240816,191600,130820395,4180,4180,4180,4180,0
|
|
20240816,191500,130820395,4180,4180,4180,4180,251
|
|
20240816,191400,130820395,4180,4180,4180,4180,0
|
|
20240816,191300,130820395,4180,4180,4180,4180,0
|
|
20240816,191200,130820395,4180,4180,4180,4180,0
|
|
20240816,191100,130820395,4180,4180,4180,4180,0
|
|
20240816,191000,130820395,4180,4180,4180,4180,0
|
|
20240816,190900,130820395,4180,4180,4180,4180,0
|
|
20240816,190800,130820395,4180,4180,4180,4180,0
|
|
20240816,190700,130820395,4180,4180,4180,4180,0
|
|
20240816,190600,130820395,4180,4180,4180,4180,0
|
|
20240816,190500,130820395,4180,4180,4180,4180,0
|
|
20240816,190400,130820395,4180,4180,4180,4180,0
|
|
20240816,190300,130820395,4180,4180,4180,4180,0
|
|
20240816,190200,130820395,4180,4180,4180,4180,0
|
|
20240816,190100,130820395,4180,4180,4180,4180,0
|
|
20240816,190000,130820395,4180,4180,4180,4180,0
|
|
20240816,185900,130820395,4180,4180,4180,4180,0
|
|
20240816,185800,130820395,4180,4180,4180,4180,0
|
|
20240816,185700,130820395,4180,4180,4180,4180,0
|
|
20240816,185600,130820395,4180,4180,4180,4180,0
|
|
20240816,185500,130820395,4180,4180,4180,4180,0
|
|
20240816,185400,130820395,4180,4180,4180,4180,0
|
|
20240816,185300,130820395,4180,4180,4180,4180,0
|
|
20240816,185200,130820395,4180,4180,4180,4180,0
|
|
20240816,185100,130820395,4180,4180,4180,4180,0
|
|
20240816,185000,130820395,4180,4180,4180,4180,0
|
|
20240816,184900,130820395,4180,4180,4180,4180,0
|
|
20240816,184800,130820395,4180,4180,4180,4180,0
|
|
20240816,184700,130820395,4180,4180,4180,4180,0
|
|
20240816,184600,130820395,4180,4180,4180,4180,0
|
|
20240816,184500,130820395,4180,4180,4180,4180,251
|
|
20240816,184400,130820395,4180,4180,4180,4180,0
|
|
20240816,184300,130820395,4180,4180,4180,4180,0
|
|
20240816,184200,130820395,4180,4180,4180,4180,0
|
|
20240816,184100,130820395,4180,4180,4180,4180,0
|
|
20240816,184000,130820395,4180,4180,4180,4180,0
|
|
20240816,183900,130820395,4180,4180,4180,4180,0
|
|
20240816,183800,130820395,4180,4180,4180,4180,0
|
|
20240816,183700,130820395,4180,4180,4180,4180,0
|
|
20240816,183600,130820395,4180,4180,4180,4180,0
|
|
20240816,183500,130820395,4180,4180,4180,4180,0
|
|
20240816,183400,130820395,4180,4180,4180,4180,0
|
|
20240816,183300,130820395,4180,4180,4180,4180,0
|
|
20240816,183200,130820395,4180,4180,4180,4180,0
|
|
20240816,183100,130820395,4180,4180,4180,4180,0
|
|
20240816,183000,130820395,4180,4180,4180,4180,0
|
|
20240816,182900,130820395,4180,4180,4180,4180,0
|
|
20240816,182800,130820395,4180,4180,4180,4180,0
|
|
20240816,182700,130820395,4180,4180,4180,4180,0
|
|
20240816,182600,130820395,4180,4180,4180,4180,0
|
|
20240816,182500,130820395,4180,4180,4180,4180,0
|
|
20240816,182400,130820395,4180,4180,4180,4180,0
|
|
20240816,182300,130820395,4180,4180,4180,4180,0
|
|
20240816,182200,130820395,4180,4180,4180,4180,0
|
|
20240816,182100,130820395,4180,4180,4180,4180,0
|
|
20240816,182000,130820395,4180,4180,4180,4180,0
|
|
20240816,181900,130820395,4180,4180,4180,4180,0
|
|
20240816,181800,130820395,4180,4180,4180,4180,0
|
|
20240816,181700,130820395,4180,4180,4180,4180,0
|
|
20240816,181600,130820395,4180,4180,4180,4180,0
|
|
20240816,181500,130820395,4180,4180,4180,4180,251
|
|
20240816,181400,130820395,4180,4180,4180,4180,0
|
|
20240816,181300,130820395,4180,4180,4180,4180,0
|
|
20240816,181200,130820395,4180,4180,4180,4180,0
|
|
20240816,181100,130820395,4180,4180,4180,4180,0
|
|
20240816,181000,130820395,4180,4180,4180,4180,0
|
|
20240816,180900,130820395,4180,4180,4180,4180,0
|
|
20240816,180800,130820395,4180,4180,4180,4180,0
|
|
20240816,180700,130820395,4180,4180,4180,4180,0
|
|
20240816,180600,130820395,4180,4180,4180,4180,0
|
|
20240816,180500,130820395,4180,4180,4180,4180,0
|
|
20240816,180400,130820395,4180,4180,4180,4180,0
|
|
20240816,180300,130820395,4180,4180,4180,4180,0
|
|
20240816,180200,130820395,4180,4180,4180,4180,0
|
|
20240816,180100,130820395,4180,4180,4180,4180,0
|
|
20240816,180000,130820395,4180,4180,4180,4180,0
|
|
20240816,175900,130820395,4180,4180,4180,4180,0
|
|
20240816,175800,130820395,4180,4180,4180,4180,0
|
|
20240816,175700,130820395,4180,4180,4180,4180,0
|
|
20240816,175600,130820395,4180,4180,4180,4180,0
|
|
20240816,175500,130820395,4180,4180,4180,4180,0
|
|
20240816,175400,130820395,4180,4180,4180,4180,0
|
|
20240816,175300,130820395,4180,4180,4180,4180,0
|
|
20240816,175200,130820395,4180,4180,4180,4180,0
|
|
20240816,175100,130820395,4180,4180,4180,4180,0
|
|
20240816,175000,130820395,4180,4180,4180,4180,0
|
|
20240816,174900,130820395,4180,4180,4180,4180,0
|
|
20240816,174800,130820395,4180,4180,4180,4180,0
|
|
20240816,174700,130820395,4180,4180,4180,4180,0
|
|
20240816,174600,130820395,4180,4180,4180,4180,0
|
|
20240816,174500,130820395,4180,4180,4180,4180,251
|
|
20240816,174400,130820395,4180,4180,4180,4180,0
|
|
20240816,174300,130820395,4180,4180,4180,4180,0
|
|
20240816,174200,130820395,4180,4180,4180,4180,0
|
|
20240816,174100,130820395,4180,4180,4180,4180,0
|
|
20240816,174000,130820395,4180,4180,4180,4180,0
|
|
20240816,173900,130820395,4180,4180,4180,4180,0
|
|
20240816,173800,130820395,4180,4180,4180,4180,0
|
|
20240816,173700,130820395,4180,4180,4180,4180,0
|
|
20240816,173600,130820395,4180,4180,4180,4180,0
|
|
20240816,173500,130820395,4180,4180,4180,4180,0
|
|
20240816,173400,130820395,4180,4180,4180,4180,0
|
|
20240816,173300,130820395,4180,4180,4180,4180,0
|
|
20240816,173200,130820395,4180,4180,4180,4180,0
|
|
20240816,173100,130820395,4180,4180,4180,4180,0
|
|
20240816,173000,130820395,4180,4180,4180,4180,0
|
|
20240816,172900,130820395,4180,4180,4180,4180,0
|
|
20240816,172800,130820395,4180,4180,4180,4180,0
|
|
20240816,172700,130820395,4180,4180,4180,4180,0
|
|
20240816,172600,130820395,4180,4180,4180,4180,0
|
|
20240816,172500,130820395,4180,4180,4180,4180,0
|
|
20240816,172400,130820395,4180,4180,4180,4180,0
|
|
20240816,172300,130820395,4180,4180,4180,4180,0
|
|
20240816,172200,130820395,4180,4180,4180,4180,0
|
|
20240816,172100,130820395,4180,4180,4180,4180,0
|
|
20240816,172000,130820395,4180,4180,4180,4180,0
|
|
20240816,171900,130820395,4180,4180,4180,4180,0
|
|
20240816,171800,130820395,4180,4180,4180,4180,0
|
|
20240816,171700,130820395,4180,4180,4180,4180,0
|
|
20240816,171600,130820395,4180,4180,4180,4180,0
|
|
20240816,171500,130820395,4180,4180,4180,4180,251
|
|
20240816,171400,130820395,4180,4180,4180,4180,0
|
|
20240816,171300,130820395,4180,4180,4180,4180,0
|
|
20240816,171200,130820395,4180,4180,4180,4180,0
|
|
20240816,171100,130820395,4180,4180,4180,4180,0
|
|
20240816,171000,130820395,4180,4180,4180,4180,0
|
|
20240816,170900,130820395,4180,4180,4180,4180,0
|
|
20240816,170800,130820395,4180,4180,4180,4180,0
|
|
20240816,170700,130820395,4180,4180,4180,4180,0
|
|
20240816,170600,130820395,4180,4180,4180,4180,0
|
|
20240816,170500,130820395,4180,4180,4180,4180,0
|
|
20240816,170400,130820395,4180,4180,4180,4180,0
|
|
20240816,170300,130820395,4180,4180,4180,4180,0
|
|
20240816,170200,130820395,4180,4180,4180,4180,0
|
|
20240816,170100,130820395,4180,4180,4180,4180,0
|
|
20240816,170000,130820395,4180,4180,4180,4180,0
|
|
20240816,165900,130820395,4180,4180,4180,4180,0
|
|
20240816,165800,130820395,4180,4180,4180,4180,0
|
|
20240816,165700,130820395,4180,4180,4180,4180,0
|
|
20240816,165600,130820395,4180,4180,4180,4180,0
|
|
20240816,165500,130820395,4180,4180,4180,4180,0
|
|
20240816,165400,130820395,4180,4180,4180,4180,0
|
|
20240816,165300,130820395,4180,4180,4180,4180,0
|
|
20240816,165200,130820395,4180,4180,4180,4180,0
|
|
20240816,165100,130820395,4180,4180,4180,4180,0
|
|
20240816,165000,130820395,4180,4180,4180,4180,0
|
|
20240816,164900,130820395,4180,4180,4180,4180,0
|
|
20240816,164800,130820395,4180,4180,4180,4180,0
|
|
20240816,164700,130820395,4180,4180,4180,4180,0
|
|
20240816,164600,130820395,4180,4180,4180,4180,0
|
|
20240816,164500,130820395,4180,4180,4180,4180,251
|
|
20240816,164400,130820395,4180,4180,4180,4180,0
|
|
20240816,164300,130820395,4180,4180,4180,4180,0
|
|
20240816,164200,130820395,4180,4180,4180,4180,0
|
|
20240816,164100,130820395,4180,4180,4180,4180,0
|
|
20240816,164000,130820395,4180,4180,4180,4180,0
|
|
20240816,163900,130820395,4180,4180,4180,4180,0
|
|
20240816,163800,130820395,4180,4180,4180,4180,0
|
|
20240816,163700,130820395,4180,4180,4180,4180,0
|
|
20240816,163600,130820395,4180,4180,4180,4180,0
|
|
20240816,163500,130820395,4180,4180,4180,4180,0
|
|
20240816,163400,130820395,4180,4180,4180,4180,0
|
|
20240816,163300,130820395,4180,4180,4180,4180,0
|
|
20240816,163200,130820395,4180,4180,4180,4180,0
|
|
20240816,163100,130820395,4180,4180,4180,4180,0
|
|
20240816,163000,130820395,4180,4180,4180,4180,0
|
|
20240816,162900,130820395,4180,4180,4180,4180,0
|
|
20240816,162800,130820395,4180,4180,4180,4180,0
|
|
20240816,162700,130820395,4180,4180,4180,4180,0
|
|
20240816,162600,130820395,4180,4180,4180,4180,0
|
|
20240816,162500,130820395,4180,4180,4180,4180,0
|
|
20240816,162400,130820395,4180,4180,4180,4180,0
|
|
20240816,162300,130820395,4180,4180,4180,4180,0
|
|
20240816,162200,130820395,4180,4180,4180,4180,0
|
|
20240816,162100,130820395,4180,4180,4180,4180,0
|
|
20240816,162000,130820395,4180,4180,4180,4180,0
|
|
20240816,161900,130820395,4180,4180,4180,4180,0
|
|
20240816,161800,130820395,4180,4180,4180,4180,0
|
|
20240816,161700,130820395,4180,4180,4180,4180,0
|
|
20240816,161600,130820395,4180,4180,4180,4180,0
|
|
20240816,161500,130820395,4180,4180,4180,4180,251
|
|
20240816,161400,130820395,4180,4180,4180,4180,0
|
|
20240816,161300,130820395,4180,4180,4180,4180,0
|
|
20240816,161200,130820395,4180,4180,4180,4180,0
|
|
20240816,161100,130820395,4180,4180,4180,4180,0
|
|
20240816,161000,130820395,4180,4180,4180,4180,0
|
|
20240816,160900,130820395,4180,4180,4180,4180,0
|
|
20240816,160800,130820395,4180,4180,4180,4180,0
|
|
20240816,160700,130820395,4180,4180,4180,4180,0
|
|
20240816,160600,130820395,4180,4180,4180,4180,0
|
|
20240816,160500,130820395,4180,4180,4180,4180,0
|
|
20240816,160400,130820395,4180,4180,4180,4180,0
|
|
20240816,160300,130820395,4180,4180,4180,4180,0
|
|
20240816,160200,130820395,4180,4180,4180,4180,0
|
|
20240816,160100,130820395,4180,4180,4180,4180,0
|
|
20240816,160000,130820395,4180,4180,4180,4180,0
|
|
20240816,155900,130820395,4180,4180,4180,4180,0
|
|
20240816,155800,130820395,4180,4180,4180,4180,0
|
|
20240816,155700,130820395,4180,4180,4180,4180,0
|
|
20240816,155600,130820395,4180,4180,4180,4180,0
|
|
20240816,155500,130820395,4180,4180,4180,4180,0
|
|
20240816,155400,130820395,4180,4180,4180,4180,0
|
|
20240816,155300,130820395,4180,4180,4180,4180,0
|
|
20240816,155200,130820395,4180,4180,4180,4180,0
|
|
20240816,155100,130820395,4180,4180,4180,4180,0
|
|
20240816,155000,130820395,4180,4180,4180,4180,0
|
|
20240816,154900,130820395,4180,4180,4180,4180,0
|
|
20240816,154800,130820395,4180,4180,4180,4180,0
|
|
20240816,154700,130820395,4180,4180,4180,4180,0
|
|
20240816,154600,130820395,4180,4180,4180,4180,0
|
|
20240816,154500,130820395,4180,4180,4180,4180,251
|
|
20240816,154400,130820395,4180,4180,4180,4180,0
|
|
20240816,154300,130820395,4180,4180,4180,4180,0
|
|
20240816,154200,130820395,4180,4180,4180,4180,0
|
|
20240816,154100,130820395,4180,4180,4180,4180,0
|
|
20240816,154000,130820395,4180,4180,4180,4180,0
|
|
20240816,153900,130820395,4180,4180,4180,4180,0
|
|
20240816,153800,130820395,4180,4180,4180,4180,0
|
|
20240816,153700,130820395,4180,4180,4180,4180,0
|
|
20240816,153600,130820395,4180,4180,4180,4180,0
|
|
20240816,153500,130820395,4180,4180,4180,4180,0
|
|
20240816,153400,130820395,4180,4180,4180,4180,0
|
|
20240816,153300,130820395,4180,4180,4180,4180,0
|
|
20240816,153200,130820395,4180,4180,4180,4180,0
|
|
20240816,153100,130820395,4180,4180,4180,4180,0
|
|
20240816,153000,130820395,4180,4180,4180,4180,251
|
|
20240816,152900,129771215,4180,4180,4180,4180,0
|
|
20240816,152800,129771215,4180,4180,4180,4180,0
|
|
20240816,152700,129771215,4180,4180,4180,4180,0
|
|
20240816,152600,129771215,4180,4180,4180,4180,0
|
|
20240816,152500,129771215,4180,4180,4180,4180,0
|
|
20240816,152400,129771215,4180,4180,4180,4180,0
|
|
20240816,152300,129771215,4180,4180,4180,4180,0
|
|
20240816,152200,129771215,4180,4180,4180,4180,0
|
|
20240816,152100,129771215,4180,4180,4180,4180,0
|
|
20240816,152000,129771215,4180,4180,4180,4180,0
|
|
20240816,151900,129771215,4180,4180,4180,4180,0
|
|
20240816,151800,129771215,4180,4155,4180,4155,21
|
|
20240816,151700,129683610,4185,4185,4185,4185,0
|
|
20240816,151600,129683610,4185,4185,4185,4185,0
|
|
20240816,151500,129683610,4185,4185,4185,4185,1
|
|
20240816,151400,129679425,4155,4155,4155,4155,0
|
|
20240816,151300,129679425,4155,4155,4155,4155,0
|
|
20240816,151200,129679425,4155,4155,4155,4155,0
|
|
20240816,151100,129679425,4155,4155,4155,4155,0
|
|
20240816,151000,129679425,4155,4160,4160,4155,74
|
|
20240816,150900,129371875,4155,4155,4155,4155,1
|
|
20240816,150800,129367720,4190,4190,4190,4190,0
|
|
20240816,150700,129367720,4190,4190,4190,4190,0
|
|
20240816,150600,129367720,4190,4185,4190,4185,945
|
|
20240816,150500,125412170,4185,4185,4185,4185,0
|
|
20240816,150400,125412170,4185,4185,4185,4185,0
|
|
20240816,150300,125412170,4185,4185,4185,4185,0
|
|
20240816,150200,125412170,4185,4185,4185,4185,0
|
|
20240816,150100,125412170,4185,4185,4185,4185,0
|
|
20240816,150000,125412170,4185,4185,4185,4185,0
|
|
20240816,145900,125412170,4185,4185,4185,4185,123
|
|
20240816,145800,124897415,4185,4155,4185,4155,402
|
|
20240816,145700,123223685,4155,4160,4160,4155,224
|
|
20240816,145600,122292010,4160,4160,4160,4160,0
|
|
20240816,145500,122292010,4160,4160,4160,4160,0
|
|
20240816,145400,122292010,4160,4160,4160,4160,18
|
|
20240816,145300,122217130,4185,4190,4190,4185,200
|
|
20240816,145200,121379305,4185,4180,4185,4175,600
|
|
20240816,145100,118869300,4155,4155,4155,4155,0
|
|
20240816,145000,118869300,4155,4155,4155,4155,0
|
|
20240816,144900,118869300,4155,4155,4155,4155,6
|
|
20240816,144800,118844370,4150,4150,4150,4150,0
|
|
20240816,144700,118844370,4150,4150,4150,4150,0
|
|
20240816,144600,118844370,4150,4150,4150,4150,0
|
|
20240816,144500,118844370,4150,4150,4150,4150,0
|
|
20240816,144400,118844370,4150,4150,4150,4150,0
|
|
20240816,144300,118844370,4150,4150,4150,4150,1
|
|
20240816,144200,118840220,4150,4150,4150,4150,0
|
|
20240816,144100,118840220,4150,4150,4150,4150,0
|
|
20240816,144000,118840220,4150,4150,4150,4150,0
|
|
20240816,143900,118840220,4150,4150,4150,4150,0
|
|
20240816,143800,118840220,4150,4155,4155,4150,32
|
|
20240816,143700,118707300,4150,4150,4150,4150,0
|
|
20240816,143600,118707300,4150,4150,4150,4150,0
|
|
20240816,143500,118707300,4150,4150,4150,4150,0
|
|
20240816,143400,118707300,4150,4150,4150,4150,0
|
|
20240816,143300,118707300,4150,4150,4150,4150,50
|
|
20240816,143200,118499800,4155,4155,4155,4155,77
|
|
20240816,143100,118179865,4155,4170,4170,4155,52
|
|
20240816,143000,117963640,4170,4170,4170,4170,0
|
|
20240816,142900,117963640,4170,4170,4170,4170,0
|
|
20240816,142800,117963640,4170,4170,4170,4170,0
|
|
20240816,142700,117963640,4170,4170,4170,4170,0
|
|
20240816,142600,117963640,4170,4170,4170,4170,0
|
|
20240816,142500,117963640,4170,4170,4170,4170,0
|
|
20240816,142400,117963640,4170,4170,4170,4170,97
|
|
20240816,142300,117559150,4180,4180,4180,4180,0
|
|
20240816,142200,117559150,4180,4180,4180,4180,0
|
|
20240816,142100,117559150,4180,4180,4180,4180,1
|
|
20240816,142000,117554970,4175,4185,4185,4175,28
|
|
20240816,141900,117437990,4185,4185,4185,4185,1
|
|
20240816,141800,117433805,4155,4155,4155,4155,0
|
|
20240816,141700,117433805,4155,4185,4185,4155,11
|
|
20240816,141600,117387800,4185,4185,4185,4185,0
|
|
20240816,141500,117387800,4185,4185,4185,4185,0
|
|
20240816,141400,117387800,4185,4185,4185,4185,0
|
|
20240816,141300,117387800,4185,4185,4185,4185,0
|
|
20240816,141200,117387800,4185,4185,4185,4185,0
|
|
20240816,141100,117387800,4185,4185,4185,4185,0
|
|
20240816,141000,117387800,4185,4185,4185,4185,0
|
|
20240816,140900,117387800,4185,4185,4185,4185,0
|
|
20240816,140800,117387800,4185,4185,4185,4185,0
|
|
20240816,140700,117387800,4185,4185,4185,4185,0
|
|
20240816,140600,117387800,4185,4185,4185,4185,0
|
|
20240816,140500,117387800,4185,4185,4185,4185,0
|
|
20240816,140400,117387800,4185,4185,4185,4185,0
|
|
20240816,140300,117387800,4185,4185,4185,4185,0
|
|
20240816,140200,117387800,4185,4185,4185,4185,0
|
|
20240816,140100,117387800,4185,4185,4185,4185,0
|
|
20240816,140000,117387800,4185,4185,4185,4185,0
|
|
20240816,135900,117387800,4185,4185,4185,4185,0
|
|
20240816,135800,117387800,4185,4185,4185,4185,0
|
|
20240816,135700,117387800,4185,4185,4185,4185,0
|
|
20240816,135600,117387800,4185,4185,4185,4185,0
|
|
20240816,135500,117387800,4185,4185,4185,4185,0
|
|
20240816,135400,117387800,4185,4185,4185,4185,0
|
|
20240816,135300,117387800,4185,4185,4185,4185,0
|
|
20240816,135200,117387800,4185,4185,4185,4185,0
|
|
20240816,135100,117387800,4185,4185,4185,4185,0
|
|
20240816,135000,117387800,4185,4185,4185,4185,0
|
|
20240816,134900,117387800,4185,4185,4185,4185,0
|
|
20240816,134800,117387800,4185,4185,4185,4185,0
|
|
20240816,134700,117387800,4185,4185,4185,4185,0
|
|
20240816,134600,117387800,4185,4185,4185,4185,0
|
|
20240816,134500,117387800,4185,4185,4185,4185,0
|
|
20240816,134400,117387800,4185,4185,4185,4185,0
|
|
20240816,134300,117387800,4185,4185,4185,4185,0
|
|
20240816,134200,117387800,4185,4185,4185,4185,0
|
|
20240816,134100,117387800,4185,4185,4185,4185,0
|
|
20240816,134000,117387800,4185,4185,4185,4185,0
|
|
20240816,133900,117387800,4185,4185,4185,4185,0
|
|
20240816,133800,117387800,4185,4185,4185,4185,1
|
|
20240816,133700,117383615,4180,4180,4180,4180,74
|
|
20240816,133600,117074295,4175,4175,4175,4175,10
|
|
20240816,133500,117032545,4175,4175,4175,4175,20
|
|
20240816,133400,116949045,4175,4175,4175,4175,8
|
|
20240816,133300,116915645,4165,4165,4165,4165,12
|
|
20240816,133200,116865665,4145,4160,4160,4145,300
|
|
20240816,133100,115620900,4175,4175,4175,4175,0
|
|
20240816,133000,115620900,4175,4175,4175,4175,0
|
|
20240816,132900,115620900,4175,4175,4175,4175,0
|
|
20240816,132800,115620900,4175,4175,4175,4175,0
|
|
20240816,132700,115620900,4175,4175,4175,4160,52
|
|
20240816,132600,115403830,4185,4185,4185,4185,0
|
|
20240816,132500,115403830,4185,4185,4185,4185,0
|
|
20240816,132400,115403830,4185,4185,4185,4185,0
|
|
20240816,132300,115403830,4185,4185,4185,4185,0
|
|
20240816,132200,115403830,4185,4185,4185,4185,0
|
|
20240816,132100,115403830,4185,4185,4185,4185,0
|
|
20240816,132000,115403830,4185,4185,4185,4185,0
|
|
20240816,131900,115403830,4185,4185,4185,4185,0
|
|
20240816,131800,115403830,4185,4185,4185,4185,0
|
|
20240816,131700,115403830,4185,4185,4185,4185,0
|
|
20240816,131600,115403830,4185,4185,4185,4185,0
|
|
20240816,131500,115403830,4185,4185,4185,4185,0
|
|
20240816,131400,115403830,4185,4185,4185,4185,0
|
|
20240816,131300,115403830,4185,4185,4185,4185,0
|
|
20240816,131200,115403830,4185,4185,4185,4185,0
|
|
20240816,131100,115403830,4185,4185,4185,4185,0
|
|
20240816,131000,115403830,4185,4185,4185,4185,0
|
|
20240816,130900,115403830,4185,4185,4185,4185,0
|
|
20240816,130800,115403830,4185,4185,4185,4185,0
|
|
20240816,130700,115403830,4185,4185,4185,4185,0
|
|
20240816,130600,115403830,4185,4185,4185,4185,0
|
|
20240816,130500,115403830,4185,4185,4185,4185,0
|
|
20240816,130400,115403830,4185,4185,4185,4185,0
|
|
20240816,130300,115403830,4185,4185,4185,4185,0
|
|
20240816,130200,115403830,4185,4185,4185,4185,0
|
|
20240816,130100,115403830,4185,4185,4185,4185,0
|
|
20240816,130000,115403830,4185,4185,4185,4185,0
|
|
20240816,125900,115403830,4185,4185,4185,4185,0
|
|
20240816,125800,115403830,4185,4185,4185,4185,0
|
|
20240816,125700,115403830,4185,4185,4185,4185,0
|
|
20240816,125600,115403830,4185,4185,4185,4185,0
|
|
20240816,125500,115403830,4185,4185,4185,4185,0
|
|
20240816,125400,115403830,4185,4185,4185,4185,0
|
|
20240816,125300,115403830,4185,4185,4185,4185,0
|
|
20240816,125200,115403830,4185,4185,4185,4185,0
|
|
20240816,125100,115403830,4185,4160,4185,4155,51
|
|
20240816,125000,115191785,4190,4190,4190,4190,1
|
|
20240816,124900,115187595,4185,4185,4185,4185,0
|
|
20240816,124800,115187595,4185,4185,4185,4185,22
|
|
20240816,124700,115095525,4185,4185,4185,4185,2
|
|
20240816,124600,115087155,4190,4190,4190,4190,0
|
|
20240816,124500,115087155,4190,4190,4190,4190,0
|
|
20240816,124400,115087155,4190,4190,4190,4190,0
|
|
20240816,124300,115087155,4190,4190,4190,4190,0
|
|
20240816,124200,115087155,4190,4190,4190,4190,0
|
|
20240816,124100,115087155,4190,4185,4190,4185,2
|
|
20240816,124000,115078780,4165,4165,4165,4165,0
|
|
20240816,123900,115078780,4165,4165,4165,4165,67
|
|
20240816,123800,114799725,4190,4190,4190,4190,0
|
|
20240816,123700,114799725,4190,4190,4190,4190,0
|
|
20240816,123600,114799725,4190,4190,4190,4190,0
|
|
20240816,123500,114799725,4190,4190,4190,4190,0
|
|
20240816,123400,114799725,4190,4190,4190,4190,0
|
|
20240816,123300,114799725,4190,4190,4190,4190,0
|
|
20240816,123200,114799725,4190,4190,4190,4190,0
|
|
20240816,123100,114799725,4190,4190,4190,4190,80
|
|
20240816,123000,114464525,4185,4185,4185,4185,0
|
|
20240816,122900,114464525,4185,4185,4185,4185,0
|
|
20240816,122800,114464525,4185,4185,4185,4185,10
|
|
20240816,122700,114422675,4190,4175,4190,4175,100
|
|
20240816,122600,114003870,4180,4180,4180,4180,0
|
|
20240816,122500,114003870,4180,4180,4180,4180,1
|
|
20240816,122400,113999690,4175,4175,4175,4175,163
|
|
20240816,122300,113319165,4175,4175,4175,4175,0
|
|
20240816,122200,113319165,4175,4175,4175,4175,0
|
|
20240816,122100,113319165,4175,4175,4175,4175,0
|
|
20240816,122000,113319165,4175,4175,4175,4175,0
|
|
20240816,121900,113319165,4175,4175,4175,4175,0
|
|
20240816,121800,113319165,4175,4175,4175,4175,0
|
|
20240816,121700,113319165,4175,4175,4175,4175,0
|
|
20240816,121600,113319165,4175,4175,4175,4175,0
|
|
20240816,121500,113319165,4175,4175,4175,4175,1
|
|
20240816,121400,113314990,4165,4165,4165,4165,2
|
|
20240816,121300,113306660,4160,4160,4160,4160,0
|
|
20240816,121200,113306660,4160,4160,4160,4160,1
|
|
20240816,121100,113302500,4150,4150,4150,4150,0
|
|
20240816,121000,113302500,4150,4150,4150,4150,0
|
|
20240816,120900,113302500,4150,4150,4150,4150,76
|
|
20240816,120800,112987100,4150,4150,4150,4150,22
|
|
20240816,120700,112895800,4150,4150,4150,4150,0
|
|
20240816,120600,112895800,4150,4150,4150,4150,0
|
|
20240816,120500,112895800,4150,4150,4150,4150,0
|
|
20240816,120400,112895800,4150,4150,4150,4150,0
|
|
20240816,120300,112895800,4150,4150,4150,4150,0
|
|
20240816,120200,112895800,4150,4150,4150,4150,0
|
|
20240816,120100,112895800,4150,4160,4160,4150,220
|
|
20240816,120000,111982405,4180,4180,4180,4180,0
|
|
20240816,115900,111982405,4180,4180,4180,4180,0
|
|
20240816,115800,111982405,4180,4180,4180,4180,0
|
|
20240816,115700,111982405,4180,4180,4180,4180,0
|
|
20240816,115600,111982405,4180,4180,4180,4180,0
|
|
20240816,115500,111982405,4180,4180,4180,4180,0
|
|
20240816,115400,111982405,4180,4180,4180,4180,0
|
|
20240816,115300,111982405,4180,4180,4180,4180,0
|
|
20240816,115200,111982405,4180,4180,4180,4180,0
|
|
20240816,115100,111982405,4180,4180,4180,4180,0
|
|
20240816,115000,111982405,4180,4180,4180,4180,0
|
|
20240816,114900,111982405,4180,4180,4180,4180,0
|
|
20240816,114800,111982405,4180,4180,4180,4180,0
|
|
20240816,114700,111982405,4180,4180,4180,4180,0
|
|
20240816,114600,111982405,4180,4180,4180,4180,0
|
|
20240816,114500,111982405,4180,4180,4180,4180,0
|
|
20240816,114400,111982405,4180,4180,4180,4180,0
|
|
20240816,114300,111982405,4180,4180,4180,4180,0
|
|
20240816,114200,111982405,4180,4175,4180,4160,46
|
|
20240816,114100,111790615,4180,4180,4180,4180,20
|
|
20240816,114000,111707015,4185,4185,4185,4185,0
|
|
20240816,113900,111707015,4185,4185,4185,4185,0
|
|
20240816,113800,111707015,4185,4185,4185,4185,0
|
|
20240816,113700,111707015,4185,4185,4185,4185,0
|
|
20240816,113600,111707015,4185,4185,4185,4185,0
|
|
20240816,113500,111707015,4185,4185,4185,4185,0
|
|
20240816,113400,111707015,4185,4185,4185,4185,0
|
|
20240816,113300,111707015,4185,4185,4185,4185,0
|
|
20240816,113200,111707015,4185,4185,4185,4185,0
|
|
20240816,113100,111707015,4185,4185,4185,4185,0
|
|
20240816,113000,111707015,4185,4185,4185,4185,20
|
|
20240816,112900,111623315,4195,4195,4195,4195,0
|
|
20240816,112800,111623315,4195,4195,4195,4195,0
|
|
20240816,112700,111623315,4195,4195,4195,4195,0
|
|
20240816,112600,111623315,4195,4195,4195,4195,0
|
|
20240816,112500,111623315,4195,4195,4195,4195,0
|
|
20240816,112400,111623315,4195,4195,4195,4195,0
|
|
20240816,112300,111623315,4195,4195,4195,4195,0
|
|
20240816,112200,111623315,4195,4195,4195,4195,0
|
|
20240816,112100,111623315,4195,4195,4195,4195,0
|
|
20240816,112000,111623315,4195,4195,4195,4195,0
|
|
20240816,111900,111623315,4195,4195,4195,4195,1
|
|
20240816,111800,111619120,4195,4195,4195,4195,0
|
|
20240816,111700,111619120,4195,4195,4195,4195,0
|
|
20240816,111600,111619120,4195,4195,4195,4195,2
|
|
20240816,111500,111610730,4195,4195,4195,4195,0
|
|
20240816,111400,111610730,4195,4195,4195,4195,0
|
|
20240816,111300,111610730,4195,4195,4195,4195,88
|
|
20240816,111200,111241570,4175,4175,4175,4175,0
|
|
20240816,111100,111241570,4175,4175,4175,4175,0
|
|
20240816,111000,111241570,4175,4175,4175,4175,0
|
|
20240816,110900,111241570,4175,4175,4175,4175,2
|
|
20240816,110800,111233220,4200,4200,4200,4200,0
|
|
20240816,110700,111233220,4200,4200,4200,4200,0
|
|
20240816,110600,111233220,4200,4200,4200,4200,0
|
|
20240816,110500,111233220,4200,4190,4200,4190,13
|
|
20240816,110400,111178695,4190,4190,4190,4190,1
|
|
20240816,110300,111174505,4190,4165,4200,4130,325
|
|
20240816,110200,109819710,4150,4150,4150,4150,0
|
|
20240816,110100,109819710,4150,4150,4150,4150,0
|
|
20240816,110000,109819710,4150,4150,4150,4150,0
|
|
20240816,105900,109819710,4150,4150,4150,4150,0
|
|
20240816,105800,109819710,4150,4150,4150,4150,0
|
|
20240816,105700,109819710,4150,4150,4150,4150,0
|
|
20240816,105600,109819710,4150,4150,4150,4150,130
|
|
20240816,105500,109280210,4150,4150,4150,4150,1
|
|
20240816,105400,109276060,4165,4165,4165,4165,0
|
|
20240816,105300,109276060,4165,4165,4165,4165,0
|
|
20240816,105200,109276060,4165,4165,4165,4165,0
|
|
20240816,105100,109276060,4165,4160,4165,4160,204
|
|
20240816,105000,108426455,4160,4160,4160,4160,0
|
|
20240816,104900,108426455,4160,4160,4160,4160,0
|
|
20240816,104800,108426455,4160,4160,4160,4160,0
|
|
20240816,104700,108426455,4160,4160,4160,4160,0
|
|
20240816,104600,108426455,4160,4160,4160,4160,0
|
|
20240816,104500,108426455,4160,4160,4160,4160,0
|
|
20240816,104400,108426455,4160,4155,4160,4155,6
|
|
20240816,104300,108401515,4125,4165,4165,4125,202
|
|
20240816,104200,107566370,4140,4160,4165,4140,1004
|
|
20240816,104100,103385085,4160,4160,4160,4160,0
|
|
20240816,104000,103385085,4160,4160,4160,4160,0
|
|
20240816,103900,103385085,4160,4160,4160,4160,99
|
|
20240816,103800,102973245,4165,4165,4165,4165,0
|
|
20240816,103700,102973245,4165,4165,4165,4165,0
|
|
20240816,103600,102973245,4165,4160,4165,4160,50
|
|
20240816,103500,102765240,4160,4160,4160,4160,0
|
|
20240816,103400,102765240,4160,4155,4160,4155,2
|
|
20240816,103300,102756925,4155,4155,4155,4155,41
|
|
20240816,103200,102586570,4165,4125,4165,4125,1084
|
|
20240816,103100,98106550,4125,4135,4135,4110,7869
|
|
20240816,103000,65657580,4150,4150,4150,4150,200
|
|
20240816,102900,64827580,4130,4135,4135,4130,12
|
|
20240816,102800,64778015,4150,4150,4150,4150,0
|
|
20240816,102700,64778015,4150,4150,4150,4150,0
|
|
20240816,102600,64778015,4150,4150,4150,4150,0
|
|
20240816,102500,64778015,4150,4150,4150,4150,121
|
|
20240816,102400,64275865,4140,4140,4140,4140,0
|
|
20240816,102300,64275865,4140,4130,4150,4130,96
|
|
20240816,102200,63879340,4125,4125,4125,4125,0
|
|
20240816,102100,63879340,4125,4125,4125,4125,1
|
|
20240816,102000,63875215,4125,4140,4140,4125,442
|
|
20240816,101900,62051100,4150,4150,4150,4150,0
|
|
20240816,101800,62051100,4150,4150,4150,4150,0
|
|
20240816,101700,62051100,4150,4145,4150,4145,6
|
|
20240816,101600,62026220,4150,4150,4150,4150,0
|
|
20240816,101500,62026220,4150,4150,4150,4150,0
|
|
20240816,101400,62026220,4150,4150,4150,4150,189
|
|
20240816,101300,61241870,4135,4135,4135,4135,249
|
|
20240816,101200,60212255,4135,4140,4140,4135,5
|
|
20240816,101100,60191565,4145,4145,4145,4145,0
|
|
20240816,101000,60191565,4145,4145,4145,4145,0
|
|
20240816,100900,60191565,4145,4150,4150,4145,22
|
|
20240816,100800,60100275,4155,4155,4155,4155,11
|
|
20240816,100700,60054570,4160,4160,4160,4160,0
|
|
20240816,100600,60054570,4160,4160,4160,4160,0
|
|
20240816,100500,60054570,4160,4160,4160,4160,0
|
|
20240816,100400,60054570,4160,4160,4160,4160,0
|
|
20240816,100300,60054570,4160,4160,4160,4160,0
|
|
20240816,100200,60054570,4160,4160,4160,4160,0
|
|
20240816,100100,60054570,4160,4160,4160,4160,0
|
|
20240816,100000,60054570,4160,4160,4160,4160,0
|
|
20240816,095900,60054570,4160,4160,4160,4160,0
|
|
20240816,095800,60054570,4160,4160,4160,4160,5
|
|
20240816,095700,60033770,4160,4160,4160,4160,0
|
|
20240816,095600,60033770,4160,4160,4160,4160,3
|
|
20240816,095500,60021290,4160,4160,4160,4160,3
|
|
20240816,095400,60008810,4160,4160,4160,4160,2
|
|
20240816,095300,60000490,4160,4150,4160,4150,405
|
|
20240816,095200,58319700,4150,4140,4150,4140,6
|
|
20240816,095100,58294835,4145,4145,4145,4145,7
|
|
20240816,095000,58265820,4140,4140,4140,4140,19
|
|
20240816,094900,58187160,4150,4150,4150,4150,0
|
|
20240816,094800,58187160,4150,4150,4150,4150,12
|
|
20240816,094700,58137360,4125,4145,4145,4125,317
|
|
20240816,094600,56829025,4160,4160,4160,4160,0
|
|
20240816,094500,56829025,4160,4160,4160,4160,2
|
|
20240816,094400,56820705,4155,4155,4155,4155,5
|
|
20240816,094300,56799930,4150,4150,4150,4150,0
|
|
20240816,094200,56799930,4150,4150,4155,4125,1310
|
|
20240816,094100,51385110,4150,4170,4180,4150,68
|
|
20240816,094000,51101560,4170,4170,4170,4170,3
|
|
20240816,093900,51089050,4150,4150,4150,4150,0
|
|
20240816,093800,51089050,4150,4150,4150,4150,0
|
|
20240816,093700,51089050,4150,4180,4185,4130,5121
|
|
20240816,093600,29888775,4155,4155,4155,4155,0
|
|
20240816,093500,29888775,4155,4170,4170,4150,888
|
|
20240816,093400,26201990,4180,4180,4180,4180,0
|
|
20240816,093300,26201990,4180,4175,4185,4175,17
|
|
20240816,093200,26130960,4150,4160,4160,4150,257
|
|
20240816,093100,25063715,4165,4175,4175,4165,285
|
|
20240816,093000,23875175,4175,4175,4175,4175,0
|
|
20240816,092900,23875175,4175,4175,4175,4175,0
|
|
20240816,092800,23875175,4175,4175,4175,4175,8
|
|
20240816,092700,23841775,4175,4175,4185,4175,109
|
|
20240816,092600,23386530,4185,4185,4185,4185,56
|
|
20240816,092500,23152170,4185,4185,4185,4185,0
|
|
20240816,092400,23152170,4185,4185,4185,4180,256
|
|
20240816,092300,22081135,4190,4190,4190,4190,0
|
|
20240816,092200,22081135,4190,4190,4190,4190,0
|
|
20240816,092100,22081135,4190,4200,4200,4190,311
|
|
20240816,092000,20776965,4205,4205,4205,4205,0
|
|
20240816,091900,20776965,4205,4200,4220,4200,143
|
|
20240816,091800,20175830,4195,4190,4210,4190,151
|
|
20240816,091700,19542630,4200,4200,4200,4200,0
|
|
20240816,091600,19542630,4200,4200,4200,4200,50
|
|
20240816,091500,19332630,4190,4190,4190,4190,187
|
|
20240816,091400,18549100,4200,4220,4220,4185,147
|
|
20240816,091300,17931945,4200,4205,4205,4200,2
|
|
20240816,091200,17923540,4190,4190,4190,4190,146
|
|
20240816,091100,17311800,4220,4175,4230,4155,1283
|
|
20240816,091000,11918935,4175,4180,4180,4160,909
|
|
20240816,090900,8130360,4195,4195,4195,4195,2
|
|
20240816,090800,8121970,4195,4195,4195,4195,2
|
|
20240816,090700,8113580,4195,4195,4195,4195,0
|
|
20240816,090600,8113580,4195,4195,4195,4195,120
|
|
20240816,090500,7610180,4200,4200,4200,4200,0
|
|
20240816,090400,7610180,4200,4180,4200,4175,1368
|
|
20240816,090300,1883250,4185,4185,4185,4185,0
|
|
20240816,090200,1883250,4185,4185,4185,4185,0
|
|
20240816,090100,1883250,4185,4185,4185,4185,0
|
|
20240816,090000,1883250,4185,4185,4185,4185,446
|