588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184500,258945065,4955,4955,4955,4955,1733
|
|
20240807,184400,258945065,4955,4955,4955,4955,0
|
|
20240807,184300,258945065,4955,4955,4955,4955,0
|
|
20240807,184200,258945065,4955,4955,4955,4955,0
|
|
20240807,184100,258945065,4955,4955,4955,4955,0
|
|
20240807,184000,258945065,4955,4955,4955,4955,0
|
|
20240807,183900,258945065,4955,4955,4955,4955,0
|
|
20240807,183800,258945065,4955,4955,4955,4955,0
|
|
20240807,183700,258945065,4955,4955,4955,4955,0
|
|
20240807,183600,258945065,4955,4955,4955,4955,0
|
|
20240807,183500,258945065,4955,4955,4955,4955,0
|
|
20240807,183400,258945065,4955,4955,4955,4955,0
|
|
20240807,183300,258945065,4955,4955,4955,4955,0
|
|
20240807,183200,258945065,4955,4955,4955,4955,0
|
|
20240807,183100,258945065,4955,4955,4955,4955,0
|
|
20240807,183000,258945065,4955,4955,4955,4955,0
|
|
20240807,182900,258945065,4955,4955,4955,4955,0
|
|
20240807,182800,258945065,4955,4955,4955,4955,0
|
|
20240807,182700,258945065,4955,4955,4955,4955,0
|
|
20240807,182600,258945065,4955,4955,4955,4955,0
|
|
20240807,182500,258945065,4955,4955,4955,4955,0
|
|
20240807,182400,258945065,4955,4955,4955,4955,0
|
|
20240807,182300,258945065,4955,4955,4955,4955,0
|
|
20240807,182200,258945065,4955,4955,4955,4955,0
|
|
20240807,182100,258945065,4955,4955,4955,4955,0
|
|
20240807,182000,258945065,4955,4955,4955,4955,0
|
|
20240807,181900,258945065,4955,4955,4955,4955,0
|
|
20240807,181800,258945065,4955,4955,4955,4955,0
|
|
20240807,181700,258945065,4955,4955,4955,4955,0
|
|
20240807,181600,258945065,4955,4955,4955,4955,0
|
|
20240807,181500,258945065,4955,4955,4955,4955,1733
|
|
20240807,181400,258945065,4955,4955,4955,4955,0
|
|
20240807,181300,258945065,4955,4955,4955,4955,0
|
|
20240807,181200,258945065,4955,4955,4955,4955,0
|
|
20240807,181100,258945065,4955,4955,4955,4955,0
|
|
20240807,181000,258945065,4955,4955,4955,4955,0
|
|
20240807,180900,258945065,4955,4955,4955,4955,0
|
|
20240807,180800,258945065,4955,4955,4955,4955,0
|
|
20240807,180700,258945065,4955,4955,4955,4955,0
|
|
20240807,180600,258945065,4955,4955,4955,4955,0
|
|
20240807,180500,258945065,4955,4955,4955,4955,0
|
|
20240807,180400,258945065,4955,4955,4955,4955,0
|
|
20240807,180300,258945065,4955,4955,4955,4955,0
|
|
20240807,180200,258945065,4955,4955,4955,4955,0
|
|
20240807,180100,258945065,4955,4955,4955,4955,0
|
|
20240807,180000,258945065,4955,4955,4955,4955,0
|
|
20240807,175900,258945065,4955,4955,4955,4955,0
|
|
20240807,175800,258945065,4955,4955,4955,4955,0
|
|
20240807,175700,258945065,4955,4955,4955,4955,0
|
|
20240807,175600,258945065,4955,4955,4955,4955,0
|
|
20240807,175500,258945065,4955,4955,4955,4955,0
|
|
20240807,175400,258945065,4955,4955,4955,4955,0
|
|
20240807,175300,258945065,4955,4955,4955,4955,0
|
|
20240807,175200,258945065,4955,4955,4955,4955,0
|
|
20240807,175100,258945065,4955,4955,4955,4955,0
|
|
20240807,175000,258945065,4955,4955,4955,4955,0
|
|
20240807,174900,258945065,4955,4955,4955,4955,0
|
|
20240807,174800,258945065,4955,4955,4955,4955,0
|
|
20240807,174700,258945065,4955,4955,4955,4955,0
|
|
20240807,174600,258945065,4955,4955,4955,4955,0
|
|
20240807,174500,258945065,4955,4955,4955,4955,1733
|
|
20240807,174400,258945065,4955,4955,4955,4955,0
|
|
20240807,174300,258945065,4955,4955,4955,4955,0
|
|
20240807,174200,258945065,4955,4955,4955,4955,0
|
|
20240807,174100,258945065,4955,4955,4955,4955,0
|
|
20240807,174000,258945065,4955,4955,4955,4955,0
|
|
20240807,173900,258945065,4955,4955,4955,4955,0
|
|
20240807,173800,258945065,4955,4955,4955,4955,0
|
|
20240807,173700,258945065,4955,4955,4955,4955,0
|
|
20240807,173600,258945065,4955,4955,4955,4955,0
|
|
20240807,173500,258945065,4955,4955,4955,4955,0
|
|
20240807,173400,258945065,4955,4955,4955,4955,0
|
|
20240807,173300,258945065,4955,4955,4955,4955,0
|
|
20240807,173200,258945065,4955,4955,4955,4955,0
|
|
20240807,173100,258945065,4955,4955,4955,4955,0
|
|
20240807,173000,258945065,4955,4955,4955,4955,0
|
|
20240807,172900,258945065,4955,4955,4955,4955,0
|
|
20240807,172800,258945065,4955,4955,4955,4955,0
|
|
20240807,172700,258945065,4955,4955,4955,4955,0
|
|
20240807,172600,258945065,4955,4955,4955,4955,0
|
|
20240807,172500,258945065,4955,4955,4955,4955,0
|
|
20240807,172400,258945065,4955,4955,4955,4955,0
|
|
20240807,172300,258945065,4955,4955,4955,4955,0
|
|
20240807,172200,258945065,4955,4955,4955,4955,0
|
|
20240807,172100,258945065,4955,4955,4955,4955,0
|
|
20240807,172000,258945065,4955,4955,4955,4955,0
|
|
20240807,171900,258945065,4955,4955,4955,4955,0
|
|
20240807,171800,258945065,4955,4955,4955,4955,0
|
|
20240807,171700,258945065,4955,4955,4955,4955,0
|
|
20240807,171600,258945065,4955,4955,4955,4955,0
|
|
20240807,171500,258945065,4955,4955,4955,4955,1733
|
|
20240807,171400,258945065,4955,4955,4955,4955,0
|
|
20240807,171300,258945065,4955,4955,4955,4955,0
|
|
20240807,171200,258945065,4955,4955,4955,4955,0
|
|
20240807,171100,258945065,4955,4955,4955,4955,0
|
|
20240807,171000,258945065,4955,4955,4955,4955,0
|
|
20240807,170900,258945065,4955,4955,4955,4955,0
|
|
20240807,170800,258945065,4955,4955,4955,4955,0
|
|
20240807,170700,258945065,4955,4955,4955,4955,0
|
|
20240807,170600,258945065,4955,4955,4955,4955,0
|
|
20240807,170500,258945065,4955,4955,4955,4955,0
|
|
20240807,170400,258945065,4955,4955,4955,4955,0
|
|
20240807,170300,258945065,4955,4955,4955,4955,0
|
|
20240807,170200,258945065,4955,4955,4955,4955,0
|
|
20240807,170100,258945065,4955,4955,4955,4955,0
|
|
20240807,170000,258945065,4955,4955,4955,4955,0
|
|
20240807,165900,258945065,4955,4955,4955,4955,0
|
|
20240807,165800,258945065,4955,4955,4955,4955,0
|
|
20240807,165700,258945065,4955,4955,4955,4955,0
|
|
20240807,165600,258945065,4955,4955,4955,4955,0
|
|
20240807,165500,258945065,4955,4955,4955,4955,0
|
|
20240807,165400,258945065,4955,4955,4955,4955,0
|
|
20240807,165300,258945065,4955,4955,4955,4955,0
|
|
20240807,165200,258945065,4955,4955,4955,4955,0
|
|
20240807,165100,258945065,4955,4955,4955,4955,0
|
|
20240807,165000,258945065,4955,4955,4955,4955,0
|
|
20240807,164900,258945065,4955,4955,4955,4955,0
|
|
20240807,164800,258945065,4955,4955,4955,4955,0
|
|
20240807,164700,258945065,4955,4955,4955,4955,0
|
|
20240807,164600,258945065,4955,4955,4955,4955,0
|
|
20240807,164500,258945065,4955,4955,4955,4955,1733
|
|
20240807,164400,258945065,4955,4955,4955,4955,0
|
|
20240807,164300,258945065,4955,4955,4955,4955,0
|
|
20240807,164200,258945065,4955,4955,4955,4955,0
|
|
20240807,164100,258945065,4955,4955,4955,4955,0
|
|
20240807,164000,258945065,4955,4955,4955,4955,0
|
|
20240807,163900,258945065,4955,4955,4955,4955,0
|
|
20240807,163800,258945065,4955,4955,4955,4955,0
|
|
20240807,163700,258945065,4955,4955,4955,4955,0
|
|
20240807,163600,258945065,4955,4955,4955,4955,0
|
|
20240807,163500,258945065,4955,4955,4955,4955,0
|
|
20240807,163400,258945065,4955,4955,4955,4955,0
|
|
20240807,163300,258945065,4955,4955,4955,4955,0
|
|
20240807,163200,258945065,4955,4955,4955,4955,0
|
|
20240807,163100,258945065,4955,4955,4955,4955,0
|
|
20240807,163000,258945065,4955,4955,4955,4955,0
|
|
20240807,162900,258945065,4955,4955,4955,4955,0
|
|
20240807,162800,258945065,4955,4955,4955,4955,0
|
|
20240807,162700,258945065,4955,4955,4955,4955,0
|
|
20240807,162600,258945065,4955,4955,4955,4955,0
|
|
20240807,162500,258945065,4955,4955,4955,4955,0
|
|
20240807,162400,258945065,4955,4955,4955,4955,0
|
|
20240807,162300,258945065,4955,4955,4955,4955,0
|
|
20240807,162200,258945065,4955,4955,4955,4955,0
|
|
20240807,162100,258945065,4955,4955,4955,4955,0
|
|
20240807,162000,258945065,4955,4955,4955,4955,0
|
|
20240807,161900,258945065,4955,4955,4955,4955,0
|
|
20240807,161800,258945065,4955,4955,4955,4955,0
|
|
20240807,161700,258945065,4955,4955,4955,4955,0
|
|
20240807,161600,258945065,4955,4955,4955,4955,0
|
|
20240807,161500,258945065,4955,4955,4955,4955,1733
|
|
20240807,161400,258945065,4955,4955,4955,4955,0
|
|
20240807,161300,258945065,4955,4955,4955,4955,0
|
|
20240807,161200,258945065,4955,4955,4955,4955,0
|
|
20240807,161100,258945065,4955,4955,4955,4955,0
|
|
20240807,161000,258945065,4955,4955,4955,4955,0
|
|
20240807,160900,258945065,4955,4955,4955,4955,0
|
|
20240807,160800,258945065,4955,4955,4955,4955,0
|
|
20240807,160700,258945065,4955,4955,4955,4955,0
|
|
20240807,160600,258945065,4955,4955,4955,4955,0
|
|
20240807,160500,258945065,4955,4955,4955,4955,0
|
|
20240807,160400,258945065,4955,4955,4955,4955,0
|
|
20240807,160300,258945065,4955,4955,4955,4955,0
|
|
20240807,160200,258945065,4955,4955,4955,4955,0
|
|
20240807,160100,258945065,4955,4955,4955,4955,0
|
|
20240807,160000,258945065,4955,4955,4955,4955,0
|
|
20240807,155900,258945065,4955,4955,4955,4955,0
|
|
20240807,155800,258945065,4955,4955,4955,4955,0
|
|
20240807,155700,258945065,4955,4955,4955,4955,0
|
|
20240807,155600,258945065,4955,4955,4955,4955,0
|
|
20240807,155500,258945065,4955,4955,4955,4955,0
|
|
20240807,155400,258945065,4955,4955,4955,4955,0
|
|
20240807,155300,258945065,4955,4955,4955,4955,0
|
|
20240807,155200,258945065,4955,4955,4955,4955,0
|
|
20240807,155100,258945065,4955,4955,4955,4955,0
|
|
20240807,155000,258945065,4955,4955,4955,4955,0
|
|
20240807,154900,258945065,4955,4955,4955,4955,0
|
|
20240807,154800,258945065,4955,4955,4955,4955,0
|
|
20240807,154700,258945065,4955,4955,4955,4955,0
|
|
20240807,154600,258945065,4955,4955,4955,4955,0
|
|
20240807,154500,258945065,4955,4955,4955,4955,1733
|
|
20240807,154400,258945065,4955,4955,4955,4955,0
|
|
20240807,154300,258945065,4955,4955,4955,4955,0
|
|
20240807,154200,258945065,4955,4955,4955,4955,0
|
|
20240807,154100,258945065,4955,4955,4955,4955,0
|
|
20240807,154000,258945065,4955,4955,4955,4955,0
|
|
20240807,153900,258945065,4955,4955,4955,4955,0
|
|
20240807,153800,258945065,4955,4955,4955,4955,0
|
|
20240807,153700,258945065,4955,4955,4955,4955,0
|
|
20240807,153600,258945065,4955,4955,4955,4955,0
|
|
20240807,153500,258945065,4955,4955,4955,4955,0
|
|
20240807,153400,258945065,4955,4955,4955,4955,0
|
|
20240807,153300,258945065,4955,4955,4955,4955,0
|
|
20240807,153200,258945065,4955,4955,4955,4955,0
|
|
20240807,153100,258945065,4955,4955,4955,4955,0
|
|
20240807,153000,258945065,4955,4955,4955,4955,1733
|
|
20240807,152900,250358050,4960,4960,4960,4960,0
|
|
20240807,152800,250358050,4960,4960,4960,4960,0
|
|
20240807,152700,250358050,4960,4960,4960,4960,0
|
|
20240807,152600,250358050,4960,4960,4960,4960,0
|
|
20240807,152500,250358050,4960,4960,4960,4960,0
|
|
20240807,152400,250358050,4960,4960,4960,4960,0
|
|
20240807,152300,250358050,4960,4960,4960,4960,0
|
|
20240807,152200,250358050,4960,4960,4960,4960,0
|
|
20240807,152100,250358050,4960,4960,4960,4960,0
|
|
20240807,152000,250358050,4960,4960,4960,4960,0
|
|
20240807,151900,250358050,4960,4965,4985,4960,14
|
|
20240807,151800,250288530,4990,4990,4990,4990,100
|
|
20240807,151700,249789530,4990,4985,4990,4985,597
|
|
20240807,151600,246811490,4970,4980,4980,4970,149
|
|
20240807,151500,246069870,4995,4995,4995,4995,5
|
|
20240807,151400,246044895,4995,4995,4995,4995,0
|
|
20240807,151300,246044895,4995,4995,4995,4995,64
|
|
20240807,151200,245725215,4985,4985,4985,4985,0
|
|
20240807,151100,245725215,4985,4985,4985,4985,0
|
|
20240807,151000,245725215,4985,4985,4985,4985,0
|
|
20240807,150900,245725215,4985,4985,4985,4985,1
|
|
20240807,150800,245720230,4990,4995,4995,4990,763
|
|
20240807,150700,241912095,4995,4995,4995,4995,0
|
|
20240807,150600,241912095,4995,4995,4995,4995,0
|
|
20240807,150500,241912095,4995,4995,4995,4995,2
|
|
20240807,150400,241902105,5010,5010,5010,5010,0
|
|
20240807,150300,241902105,5010,5010,5010,5010,1
|
|
20240807,150200,241897095,5010,5010,5010,5010,8
|
|
20240807,150100,241857015,5020,5020,5020,5020,0
|
|
20240807,150000,241857015,5020,5020,5020,5020,0
|
|
20240807,145900,241857015,5020,5020,5020,5020,0
|
|
20240807,145800,241857015,5020,5020,5020,5020,0
|
|
20240807,145700,241857015,5020,5020,5020,5020,0
|
|
20240807,145600,241857015,5020,5020,5020,5020,0
|
|
20240807,145500,241857015,5020,5020,5020,5020,0
|
|
20240807,145400,241857015,5020,5010,5020,5010,3
|
|
20240807,145300,241841965,5010,5010,5030,5010,16
|
|
20240807,145200,241761705,5030,5010,5030,5010,5
|
|
20240807,145100,241736585,5000,5000,5000,5000,0
|
|
20240807,145000,241736585,5000,5000,5000,5000,273
|
|
20240807,144900,240371585,5000,5000,5000,5000,0
|
|
20240807,144800,240371585,5000,5000,5000,5000,0
|
|
20240807,144700,240371585,5000,5000,5000,5000,0
|
|
20240807,144600,240371585,5000,5000,5000,5000,0
|
|
20240807,144500,240371585,5000,5000,5000,5000,15
|
|
20240807,144400,240296585,5000,5000,5000,5000,0
|
|
20240807,144300,240296585,5000,5000,5000,5000,19
|
|
20240807,144200,240201585,5000,5000,5000,5000,0
|
|
20240807,144100,240201585,5000,5000,5000,5000,0
|
|
20240807,144000,240201585,5000,5000,5000,5000,0
|
|
20240807,143900,240201585,5000,5000,5000,5000,0
|
|
20240807,143800,240201585,5000,5000,5000,5000,0
|
|
20240807,143700,240201585,5000,4975,5000,4975,8
|
|
20240807,143600,240161640,4975,4975,4995,4975,6
|
|
20240807,143500,240131710,4970,4970,4970,4970,0
|
|
20240807,143400,240131710,4970,4970,4970,4970,0
|
|
20240807,143300,240131710,4970,4970,4970,4970,0
|
|
20240807,143200,240131710,4970,4970,4970,4970,2
|
|
20240807,143100,240121770,4965,4965,4965,4965,0
|
|
20240807,143000,240121770,4965,4965,4965,4965,0
|
|
20240807,142900,240121770,4965,4970,4970,4955,113
|
|
20240807,142800,239560330,4975,4985,4985,4975,449
|
|
20240807,142700,237322265,4985,4985,4985,4985,987
|
|
20240807,142600,232402070,5000,4980,5000,4980,39
|
|
20240807,142500,232207765,4980,4980,4980,4980,992
|
|
20240807,142400,227267605,4980,4980,4980,4980,12
|
|
20240807,142300,227207845,4980,4980,4980,4980,250
|
|
20240807,142200,225962845,4980,4985,4985,4975,77
|
|
20240807,142100,225579690,4985,4985,4985,4985,1
|
|
20240807,142000,225574705,4980,4980,4980,4980,1
|
|
20240807,141900,225569725,4980,4975,4980,4975,933
|
|
20240807,141800,220923390,4975,4975,4975,4975,109
|
|
20240807,141700,220381115,4970,4970,4970,4970,0
|
|
20240807,141600,220381115,4970,4970,4970,4970,0
|
|
20240807,141500,220381115,4970,4960,4970,4960,765
|
|
20240807,141400,216586705,4960,4955,4960,4955,120
|
|
20240807,141300,215991605,4955,4955,4955,4955,1
|
|
20240807,141200,215986650,4955,4955,4955,4955,0
|
|
20240807,141100,215986650,4955,4955,4955,4955,0
|
|
20240807,141000,215986650,4955,4965,4965,4950,1174
|
|
20240807,140900,210175215,4965,4965,4965,4965,3
|
|
20240807,140800,210160320,4975,4965,4975,4965,10
|
|
20240807,140700,210110580,4975,4950,4975,4950,501
|
|
20240807,140600,207618215,4950,4955,4955,4950,3
|
|
20240807,140500,207603360,4940,4940,4940,4930,473
|
|
20240807,140400,205271310,4935,4935,4935,4935,1
|
|
20240807,140300,205266375,4965,4935,4965,4935,573
|
|
20240807,140200,202421780,4925,4925,4925,4925,0
|
|
20240807,140100,202421780,4925,4925,4925,4925,5
|
|
20240807,140000,202397155,4915,4955,4970,4915,1301
|
|
20240807,135900,195979800,4950,4960,4965,4950,2302
|
|
20240807,135800,184579880,4960,4965,4970,4960,2545
|
|
20240807,135700,171953970,4965,5030,5030,4960,2799
|
|
20240807,135600,157943340,5030,5040,5040,5030,345
|
|
20240807,135500,156207840,5040,5070,5070,5040,1784
|
|
20240807,135400,147212280,5070,5070,5070,5070,0
|
|
20240807,135300,147212280,5070,5070,5070,5070,0
|
|
20240807,135200,147212280,5070,5070,5070,5070,0
|
|
20240807,135100,147212280,5070,5070,5070,5070,4
|
|
20240807,135000,147192000,5050,5060,5060,5050,1162
|
|
20240807,134900,141323150,5060,5060,5060,5060,0
|
|
20240807,134800,141323150,5060,5060,5060,5060,0
|
|
20240807,134700,141323150,5060,5060,5060,5060,0
|
|
20240807,134600,141323150,5060,5060,5060,5060,50
|
|
20240807,134500,141070150,5060,5080,5080,5060,463
|
|
20240807,134400,138723410,5080,5080,5080,5080,12
|
|
20240807,134300,138662450,5080,5080,5080,5080,1
|
|
20240807,134200,138657370,5120,5060,5120,5050,1063
|
|
20240807,134100,133282440,5080,5080,5080,5080,0
|
|
20240807,134000,133282440,5080,5090,5090,5080,26
|
|
20240807,133900,133150250,5090,5090,5090,5090,3
|
|
20240807,133800,133134980,5060,5060,5060,5060,0
|
|
20240807,133700,133134980,5060,5090,5100,5060,1654
|
|
20240807,133600,124746980,5090,5090,5090,5090,0
|
|
20240807,133500,124746980,5090,5110,5110,5090,313
|
|
20240807,133400,123151740,5110,5110,5110,5110,0
|
|
20240807,133300,123151740,5110,5110,5110,5110,0
|
|
20240807,133200,123151740,5110,5110,5110,5110,0
|
|
20240807,133100,123151740,5110,5110,5110,5110,659
|
|
20240807,133000,119784250,5110,5150,5150,5090,789
|
|
20240807,132900,115758850,5170,5130,5170,5130,3
|
|
20240807,132800,115743420,5130,5130,5130,5130,4
|
|
20240807,132700,115722900,5130,5120,5180,5120,44
|
|
20240807,132600,115497290,5130,5120,5130,5120,2
|
|
20240807,132500,115487040,5090,5120,5120,5090,457
|
|
20240807,132400,113155430,5110,5110,5110,5110,0
|
|
20240807,132300,113155430,5110,5110,5110,5110,0
|
|
20240807,132200,113155430,5110,5110,5110,5110,0
|
|
20240807,132100,113155430,5110,5110,5110,5110,712
|
|
20240807,132000,109517110,5110,5120,5120,5110,356
|
|
20240807,131900,107697000,5140,5140,5140,5140,4
|
|
20240807,131800,107676440,5130,5130,5130,5130,0
|
|
20240807,131700,107676440,5130,5130,5130,5130,3
|
|
20240807,131600,107661050,5130,5120,5130,5120,7
|
|
20240807,131500,107625150,5120,5140,5140,5110,1842
|
|
20240807,131400,98192410,5140,5140,5140,5140,1
|
|
20240807,131300,98187270,5140,5140,5140,5140,0
|
|
20240807,131200,98187270,5140,5120,5140,5120,828
|
|
20240807,131100,93931410,5130,5130,5130,5130,247
|
|
20240807,131000,92664300,5120,5150,5150,5120,134
|
|
20240807,130900,91976080,5160,5160,5160,5160,13
|
|
20240807,130800,91909000,5160,5160,5160,5160,2
|
|
20240807,130700,91898680,5130,5130,5130,5130,0
|
|
20240807,130600,91898680,5130,5130,5130,5130,0
|
|
20240807,130500,91898680,5130,5140,5140,5130,448
|
|
20240807,130400,89599340,5140,5140,5140,5140,0
|
|
20240807,130300,89599340,5140,5130,5140,5130,299
|
|
20240807,130200,88064450,5110,5140,5150,5100,1561
|
|
20240807,130100,80063460,5140,5140,5160,5140,766
|
|
20240807,130000,76126200,5140,5150,5180,5140,1024
|
|
20240807,125900,70855220,5150,5180,5200,5140,1369
|
|
20240807,125800,63797010,5180,5190,5190,5180,385
|
|
20240807,125700,61802390,5200,5200,5200,5200,0
|
|
20240807,125600,61802390,5200,5200,5200,5200,44
|
|
20240807,125500,61573590,5200,5200,5200,5200,0
|
|
20240807,125400,61573590,5200,5200,5200,5200,0
|
|
20240807,125300,61573590,5200,5200,5200,5200,0
|
|
20240807,125200,61573590,5200,5200,5200,5200,427
|
|
20240807,125100,59353190,5190,5190,5190,5190,0
|
|
20240807,125000,59353190,5190,5190,5190,5190,0
|
|
20240807,124900,59353190,5190,5190,5190,5190,0
|
|
20240807,124800,59353190,5190,5190,5190,5190,10
|
|
20240807,124700,59301290,5190,5200,5240,5190,336
|
|
20240807,124600,57553110,5190,5180,5190,5180,136
|
|
20240807,124500,56847500,5160,5160,5160,5160,0
|
|
20240807,124400,56847500,5160,5160,5160,5160,0
|
|
20240807,124300,56847500,5160,5160,5160,5160,0
|
|
20240807,124200,56847500,5160,5160,5160,5160,0
|
|
20240807,124100,56847500,5160,5160,5160,5160,0
|
|
20240807,124000,56847500,5160,5160,5160,5160,0
|
|
20240807,123900,56847500,5160,5160,5160,5160,1
|
|
20240807,123800,56842340,5160,5160,5160,5160,19
|
|
20240807,123700,56744300,5160,5160,5160,5160,0
|
|
20240807,123600,56744300,5160,5160,5160,5160,0
|
|
20240807,123500,56744300,5160,5160,5160,5160,0
|
|
20240807,123400,56744300,5160,5160,5160,5160,0
|
|
20240807,123300,56744300,5160,5160,5160,5160,0
|
|
20240807,123200,56744300,5160,5160,5160,5160,0
|
|
20240807,123100,56744300,5160,5170,5170,5160,10
|
|
20240807,123000,56692660,5150,5150,5150,5150,0
|
|
20240807,122900,56692660,5150,5190,5190,5150,1069
|
|
20240807,122800,51158860,5190,5210,5210,5190,153
|
|
20240807,122700,50363990,5230,5230,5230,5230,0
|
|
20240807,122600,50363990,5230,5230,5230,5230,0
|
|
20240807,122500,50363990,5230,5230,5230,5230,0
|
|
20240807,122400,50363990,5230,5230,5230,5230,0
|
|
20240807,122300,50363990,5230,5230,5230,5230,0
|
|
20240807,122200,50363990,5230,5230,5230,5230,12
|
|
20240807,122100,50301230,5240,5240,5240,5240,0
|
|
20240807,122000,50301230,5240,5240,5240,5240,0
|
|
20240807,121900,50301230,5240,5240,5240,5240,33
|
|
20240807,121800,50128310,5230,5210,5230,5210,58
|
|
20240807,121700,49825050,5220,5210,5220,5210,2000
|
|
20240807,121600,39385060,5220,5220,5220,5220,0
|
|
20240807,121500,39385060,5220,5220,5220,5220,0
|
|
20240807,121400,39385060,5220,5220,5220,5220,0
|
|
20240807,121300,39385060,5220,5220,5220,5220,0
|
|
20240807,121200,39385060,5220,5220,5220,5220,0
|
|
20240807,121100,39385060,5220,5190,5220,5190,1741
|
|
20240807,121000,30298210,5190,5190,5200,5190,30
|
|
20240807,120900,30142410,5190,5200,5200,5190,21
|
|
20240807,120800,30033310,5220,5220,5220,5220,0
|
|
20240807,120700,30033310,5220,5220,5220,5220,0
|
|
20240807,120600,30033310,5220,5220,5220,5220,0
|
|
20240807,120500,30033310,5220,5200,5220,5200,10
|
|
20240807,120400,29981130,5220,5220,5220,5220,0
|
|
20240807,120300,29981130,5220,5220,5220,5220,0
|
|
20240807,120200,29981130,5220,5220,5220,5220,0
|
|
20240807,120100,29981130,5220,5200,5220,5200,15
|
|
20240807,120000,29902860,5210,5210,5210,5210,0
|
|
20240807,115900,29902860,5210,5210,5210,5210,0
|
|
20240807,115800,29902860,5210,5210,5210,5210,0
|
|
20240807,115700,29902860,5210,5210,5210,5210,0
|
|
20240807,115600,29902860,5210,5210,5210,5210,0
|
|
20240807,115500,29902860,5210,5190,5210,5190,10
|
|
20240807,115400,29850780,5200,5200,5200,5200,0
|
|
20240807,115300,29850780,5200,5200,5200,5200,0
|
|
20240807,115200,29850780,5200,5200,5200,5200,0
|
|
20240807,115100,29850780,5200,5200,5200,5200,0
|
|
20240807,115000,29850780,5200,5200,5200,5200,0
|
|
20240807,114900,29850780,5200,5200,5200,5200,0
|
|
20240807,114800,29850780,5200,5200,5200,5200,0
|
|
20240807,114700,29850780,5200,5200,5200,5200,0
|
|
20240807,114600,29850780,5200,5200,5200,5200,0
|
|
20240807,114500,29850780,5200,5200,5200,5200,0
|
|
20240807,114400,29850780,5200,5170,5200,5170,35
|
|
20240807,114300,29669780,5170,5170,5170,5170,0
|
|
20240807,114200,29669780,5170,5170,5170,5170,0
|
|
20240807,114100,29669780,5170,5170,5170,5170,1
|
|
20240807,114000,29664610,5150,5150,5150,5150,0
|
|
20240807,113900,29664610,5150,5150,5150,5150,0
|
|
20240807,113800,29664610,5150,5150,5150,5150,0
|
|
20240807,113700,29664610,5150,5150,5150,5150,0
|
|
20240807,113600,29664610,5150,5150,5150,5150,0
|
|
20240807,113500,29664610,5150,5150,5150,5150,0
|
|
20240807,113400,29664610,5150,5150,5150,5150,0
|
|
20240807,113300,29664610,5150,5150,5150,5150,1
|
|
20240807,113200,29659460,5130,5130,5130,5130,0
|
|
20240807,113100,29659460,5130,5130,5130,5130,1
|
|
20240807,113000,29654330,5150,5100,5150,5100,286
|
|
20240807,112900,28181480,5100,5100,5100,5100,0
|
|
20240807,112800,28181480,5100,5120,5120,5080,946
|
|
20240807,112700,23357590,5120,5140,5170,5100,1051
|
|
20240807,112600,17963360,5140,5230,5230,5140,915
|
|
20240807,112500,13222090,5230,5250,5250,5230,128
|
|
20240807,112400,12552350,5230,5230,5230,5230,0
|
|
20240807,112300,12552350,5230,5250,5250,5230,31
|
|
20240807,112200,12390140,5230,5230,5230,5230,100
|
|
20240807,112100,11867140,5230,5230,5230,5230,0
|
|
20240807,112000,11867140,5230,5230,5230,5230,0
|
|
20240807,111900,11867140,5230,5230,5230,5230,100
|
|
20240807,111800,11344140,5230,5230,5230,5230,0
|
|
20240807,111700,11344140,5230,5230,5230,5230,15
|
|
20240807,111600,11265690,5230,5230,5230,5230,0
|
|
20240807,111500,11265690,5230,5220,5230,5220,1118
|
|
20240807,111400,5418660,5230,5230,5230,5230,0
|
|
20240807,111300,5418660,5230,5230,5230,5230,9
|
|
20240807,111200,5371590,5210,5210,5210,5210,0
|
|
20240807,111100,5371590,5210,5210,5210,5210,0
|
|
20240807,111000,5371590,5210,5210,5210,5210,0
|
|
20240807,110900,5371590,5210,5210,5210,5210,0
|
|
20240807,110800,5371590,5210,5210,5210,5210,17
|
|
20240807,110700,5283020,5210,5210,5210,5210,0
|
|
20240807,110600,5283020,5210,5210,5210,5210,0
|
|
20240807,110500,5283020,5210,5210,5210,5210,0
|
|
20240807,110400,5283020,5210,5210,5210,5210,0
|
|
20240807,110300,5283020,5210,5210,5210,5210,0
|
|
20240807,110200,5283020,5210,5210,5210,5210,0
|
|
20240807,110100,5283020,5210,5210,5210,5210,0
|
|
20240807,110000,5283020,5210,5210,5210,5210,0
|
|
20240807,105900,5283020,5210,5210,5210,5210,0
|
|
20240807,105800,5283020,5210,5210,5210,5210,0
|
|
20240807,105700,5283020,5210,5210,5210,5210,0
|
|
20240807,105600,5283020,5210,5210,5210,5210,0
|
|
20240807,105500,5283020,5210,5210,5210,5210,0
|
|
20240807,105400,5283020,5210,5210,5210,5210,0
|
|
20240807,105300,5283020,5210,5210,5210,5210,0
|
|
20240807,105200,5283020,5210,5210,5210,5210,0
|
|
20240807,105100,5283020,5210,5210,5210,5210,0
|
|
20240807,105000,5283020,5210,5210,5210,5210,0
|
|
20240807,104900,5283020,5210,5210,5210,5210,0
|
|
20240807,104800,5283020,5210,5210,5210,5210,0
|
|
20240807,104700,5283020,5210,5210,5210,5210,0
|
|
20240807,104600,5283020,5210,5210,5210,5210,15
|
|
20240807,104500,5204870,5190,5190,5190,5190,0
|
|
20240807,104400,5204870,5190,5190,5190,5190,0
|
|
20240807,104300,5204870,5190,5190,5190,5190,0
|
|
20240807,104200,5204870,5190,5190,5190,5190,0
|
|
20240807,104100,5204870,5190,5190,5190,5190,0
|
|
20240807,104000,5204870,5190,5200,5200,5190,489
|
|
20240807,103900,2662340,5200,5200,5200,5200,0
|
|
20240807,103800,2662340,5200,5200,5200,5200,0
|
|
20240807,103700,2662340,5200,5200,5200,5200,0
|
|
20240807,103600,2662340,5200,5200,5200,5200,0
|
|
20240807,103500,2662340,5200,5200,5200,5200,0
|
|
20240807,103400,2662340,5200,5200,5200,5200,0
|
|
20240807,103300,2662340,5200,5200,5200,5200,0
|
|
20240807,103200,2662340,5200,5200,5200,5200,0
|
|
20240807,103100,2662340,5200,5200,5200,5200,15
|
|
20240807,103000,2584340,5200,5200,5200,5200,0
|
|
20240807,102900,2584340,5200,5200,5200,5200,0
|
|
20240807,102800,2584340,5200,5200,5200,5200,0
|
|
20240807,102700,2584340,5200,5200,5200,5200,0
|
|
20240807,102600,2584340,5200,5200,5200,5200,0
|
|
20240807,102500,2584340,5200,5200,5200,5200,0
|
|
20240807,102400,2584340,5200,5200,5200,5200,0
|
|
20240807,102300,2584340,5200,5200,5200,5200,0
|
|
20240807,102200,2584340,5200,5200,5200,5200,25
|
|
20240807,102100,2454340,5200,5200,5200,5200,0
|
|
20240807,102000,2454340,5200,5200,5200,5200,0
|
|
20240807,101900,2454340,5200,5200,5200,5200,0
|
|
20240807,101800,2454340,5200,5200,5200,5200,0
|
|
20240807,101700,2454340,5200,5200,5200,5200,0
|
|
20240807,101600,2454340,5200,5200,5200,5200,0
|
|
20240807,101500,2454340,5200,5200,5200,5200,1
|
|
20240807,101400,2449140,5200,5200,5200,5200,0
|
|
20240807,101300,2449140,5200,5200,5200,5200,34
|
|
20240807,101200,2272340,5180,5180,5180,5180,0
|
|
20240807,101100,2272340,5180,5180,5180,5180,0
|
|
20240807,101000,2272340,5180,5180,5180,5180,0
|
|
20240807,100900,2272340,5180,5180,5180,5180,0
|
|
20240807,100800,2272340,5180,5180,5180,5180,0
|
|
20240807,100700,2272340,5180,5180,5180,5180,0
|
|
20240807,100600,2272340,5180,5180,5180,5180,0
|
|
20240807,100500,2272340,5180,5180,5180,5180,1
|
|
20240807,100400,2267160,5200,5200,5200,5200,0
|
|
20240807,100300,2267160,5200,5200,5200,5200,0
|
|
20240807,100200,2267160,5200,5180,5200,5180,2
|
|
20240807,100100,2256780,5160,5160,5160,5160,0
|
|
20240807,100000,2256780,5160,5180,5200,5160,5
|
|
20240807,095900,2230920,5180,5180,5180,5180,0
|
|
20240807,095800,2230920,5180,5180,5180,5180,1
|
|
20240807,095700,2225740,5200,5200,5200,5200,0
|
|
20240807,095600,2225740,5200,5200,5200,5200,0
|
|
20240807,095500,2225740,5200,5200,5200,5200,0
|
|
20240807,095400,2225740,5200,5200,5200,5200,0
|
|
20240807,095300,2225740,5200,5200,5200,5200,0
|
|
20240807,095200,2225740,5200,5180,5200,5180,89
|
|
20240807,095100,1762960,5200,5200,5200,5200,0
|
|
20240807,095000,1762960,5200,5200,5200,5200,0
|
|
20240807,094900,1762960,5200,5200,5200,5200,0
|
|
20240807,094800,1762960,5200,5200,5200,5200,0
|
|
20240807,094700,1762960,5200,5200,5200,5200,0
|
|
20240807,094600,1762960,5200,5200,5200,5200,0
|
|
20240807,094500,1762960,5200,5200,5200,5200,0
|
|
20240807,094400,1762960,5200,5160,5200,5160,57
|
|
20240807,094300,1468490,5160,5160,5160,5160,0
|
|
20240807,094200,1468490,5160,5160,5160,5160,1
|
|
20240807,094100,1463330,5160,5160,5160,5160,0
|
|
20240807,094000,1463330,5160,5160,5160,5160,0
|
|
20240807,093900,1463330,5160,5160,5160,5160,0
|
|
20240807,093800,1463330,5160,5160,5160,5160,0
|
|
20240807,093700,1463330,5160,5160,5160,5160,0
|
|
20240807,093600,1463330,5160,5160,5160,5160,0
|
|
20240807,093500,1463330,5160,5160,5160,5160,0
|
|
20240807,093400,1463330,5160,5160,5160,5160,0
|
|
20240807,093300,1463330,5160,5160,5160,5160,0
|
|
20240807,093200,1463330,5160,5160,5160,5160,0
|
|
20240807,093100,1463330,5160,5160,5160,5160,0
|
|
20240807,093000,1463330,5160,5160,5160,5160,0
|
|
20240807,092900,1463330,5160,5160,5160,5160,0
|
|
20240807,092800,1463330,5160,5160,5160,5160,0
|
|
20240807,092700,1463330,5160,5160,5160,5160,0
|
|
20240807,092600,1463330,5160,5160,5160,5160,0
|
|
20240807,092500,1463330,5160,5160,5160,5160,0
|
|
20240807,092400,1463330,5160,5160,5160,5160,0
|
|
20240807,092300,1463330,5160,5160,5160,5160,0
|
|
20240807,092200,1463330,5160,5160,5160,5160,0
|
|
20240807,092100,1463330,5160,5160,5160,5160,0
|
|
20240807,092000,1463330,5160,5160,5160,5160,0
|
|
20240807,091900,1463330,5160,5160,5160,5160,0
|
|
20240807,091800,1463330,5160,5160,5160,5160,0
|
|
20240807,091700,1463330,5160,5160,5160,5160,0
|
|
20240807,091600,1463330,5160,5160,5160,5160,0
|
|
20240807,091500,1463330,5160,5160,5160,5160,1
|
|
20240807,091400,1458170,5160,5160,5160,5160,0
|
|
20240807,091300,1458170,5160,5160,5160,5160,0
|
|
20240807,091200,1458170,5160,5160,5160,5160,2
|
|
20240807,091100,1447850,5160,5160,5160,5160,18
|
|
20240807,091000,1354970,5180,5180,5180,5180,0
|
|
20240807,090900,1354970,5180,5180,5200,5180,224
|
|
20240807,090800,190580,5160,5160,5160,5160,3
|
|
20240807,090700,175100,5150,5150,5150,5150,0
|
|
20240807,090600,175100,5150,5150,5150,5150,0
|
|
20240807,090500,175100,5150,5150,5150,5150,31
|
|
20240807,090400,15450,5150,5150,5150,5150,0
|
|
20240807,090300,15450,5150,5150,5150,5150,0
|
|
20240807,090200,15450,5150,5150,5150,5150,0
|
|
20240807,090100,15450,5150,5150,5150,5150,0
|
|
20240807,090000,15450,5150,5150,5150,5150,3
|