588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184500,116318835,5070,5070,5070,5070,19
|
|
20240814,184400,116318835,5070,5070,5070,5070,0
|
|
20240814,184300,116318835,5070,5070,5070,5070,0
|
|
20240814,184200,116318835,5070,5070,5070,5070,0
|
|
20240814,184100,116318835,5070,5070,5070,5070,0
|
|
20240814,184000,116318835,5070,5070,5070,5070,0
|
|
20240814,183900,116318835,5070,5070,5070,5070,0
|
|
20240814,183800,116318835,5070,5070,5070,5070,0
|
|
20240814,183700,116318835,5070,5070,5070,5070,0
|
|
20240814,183600,116318835,5070,5070,5070,5070,0
|
|
20240814,183500,116318835,5070,5070,5070,5070,0
|
|
20240814,183400,116318835,5070,5070,5070,5070,0
|
|
20240814,183300,116318835,5070,5070,5070,5070,0
|
|
20240814,183200,116318835,5070,5070,5070,5070,0
|
|
20240814,183100,116318835,5070,5070,5070,5070,0
|
|
20240814,183000,116318835,5070,5070,5070,5070,0
|
|
20240814,182900,116318835,5070,5070,5070,5070,0
|
|
20240814,182800,116318835,5070,5070,5070,5070,0
|
|
20240814,182700,116318835,5070,5070,5070,5070,0
|
|
20240814,182600,116318835,5070,5070,5070,5070,0
|
|
20240814,182500,116318835,5070,5070,5070,5070,0
|
|
20240814,182400,116318835,5070,5070,5070,5070,0
|
|
20240814,182300,116318835,5070,5070,5070,5070,0
|
|
20240814,182200,116318835,5070,5070,5070,5070,0
|
|
20240814,182100,116318835,5070,5070,5070,5070,0
|
|
20240814,182000,116318835,5070,5070,5070,5070,0
|
|
20240814,181900,116318835,5070,5070,5070,5070,0
|
|
20240814,181800,116318835,5070,5070,5070,5070,0
|
|
20240814,181700,116318835,5070,5070,5070,5070,0
|
|
20240814,181600,116318835,5070,5070,5070,5070,0
|
|
20240814,181500,116318835,5070,5070,5070,5070,19
|
|
20240814,181400,116318835,5070,5070,5070,5070,0
|
|
20240814,181300,116318835,5070,5070,5070,5070,0
|
|
20240814,181200,116318835,5070,5070,5070,5070,0
|
|
20240814,181100,116318835,5070,5070,5070,5070,0
|
|
20240814,181000,116318835,5070,5070,5070,5070,0
|
|
20240814,180900,116318835,5070,5070,5070,5070,0
|
|
20240814,180800,116318835,5070,5070,5070,5070,0
|
|
20240814,180700,116318835,5070,5070,5070,5070,0
|
|
20240814,180600,116318835,5070,5070,5070,5070,0
|
|
20240814,180500,116318835,5070,5070,5070,5070,0
|
|
20240814,180400,116318835,5070,5070,5070,5070,0
|
|
20240814,180300,116318835,5070,5070,5070,5070,0
|
|
20240814,180200,116318835,5070,5070,5070,5070,0
|
|
20240814,180100,116318835,5070,5070,5070,5070,0
|
|
20240814,180000,116318835,5070,5070,5070,5070,0
|
|
20240814,175900,116318835,5070,5070,5070,5070,0
|
|
20240814,175800,116318835,5070,5070,5070,5070,0
|
|
20240814,175700,116318835,5070,5070,5070,5070,0
|
|
20240814,175600,116318835,5070,5070,5070,5070,0
|
|
20240814,175500,116318835,5070,5070,5070,5070,0
|
|
20240814,175400,116318835,5070,5070,5070,5070,0
|
|
20240814,175300,116318835,5070,5070,5070,5070,0
|
|
20240814,175200,116318835,5070,5070,5070,5070,0
|
|
20240814,175100,116318835,5070,5070,5070,5070,0
|
|
20240814,175000,116318835,5070,5070,5070,5070,0
|
|
20240814,174900,116318835,5070,5070,5070,5070,0
|
|
20240814,174800,116318835,5070,5070,5070,5070,0
|
|
20240814,174700,116318835,5070,5070,5070,5070,0
|
|
20240814,174600,116318835,5070,5070,5070,5070,0
|
|
20240814,174500,116318835,5070,5070,5070,5070,19
|
|
20240814,174400,116318835,5070,5070,5070,5070,0
|
|
20240814,174300,116318835,5070,5070,5070,5070,0
|
|
20240814,174200,116318835,5070,5070,5070,5070,0
|
|
20240814,174100,116318835,5070,5070,5070,5070,0
|
|
20240814,174000,116318835,5070,5070,5070,5070,0
|
|
20240814,173900,116318835,5070,5070,5070,5070,0
|
|
20240814,173800,116318835,5070,5070,5070,5070,0
|
|
20240814,173700,116318835,5070,5070,5070,5070,0
|
|
20240814,173600,116318835,5070,5070,5070,5070,0
|
|
20240814,173500,116318835,5070,5070,5070,5070,0
|
|
20240814,173400,116318835,5070,5070,5070,5070,0
|
|
20240814,173300,116318835,5070,5070,5070,5070,0
|
|
20240814,173200,116318835,5070,5070,5070,5070,0
|
|
20240814,173100,116318835,5070,5070,5070,5070,0
|
|
20240814,173000,116318835,5070,5070,5070,5070,0
|
|
20240814,172900,116318835,5070,5070,5070,5070,0
|
|
20240814,172800,116318835,5070,5070,5070,5070,0
|
|
20240814,172700,116318835,5070,5070,5070,5070,0
|
|
20240814,172600,116318835,5070,5070,5070,5070,0
|
|
20240814,172500,116318835,5070,5070,5070,5070,0
|
|
20240814,172400,116318835,5070,5070,5070,5070,0
|
|
20240814,172300,116318835,5070,5070,5070,5070,0
|
|
20240814,172200,116318835,5070,5070,5070,5070,0
|
|
20240814,172100,116318835,5070,5070,5070,5070,0
|
|
20240814,172000,116318835,5070,5070,5070,5070,0
|
|
20240814,171900,116318835,5070,5070,5070,5070,0
|
|
20240814,171800,116318835,5070,5070,5070,5070,0
|
|
20240814,171700,116318835,5070,5070,5070,5070,0
|
|
20240814,171600,116318835,5070,5070,5070,5070,0
|
|
20240814,171500,116318835,5070,5070,5070,5070,19
|
|
20240814,171400,116318835,5070,5070,5070,5070,0
|
|
20240814,171300,116318835,5070,5070,5070,5070,0
|
|
20240814,171200,116318835,5070,5070,5070,5070,0
|
|
20240814,171100,116318835,5070,5070,5070,5070,0
|
|
20240814,171000,116318835,5070,5070,5070,5070,0
|
|
20240814,170900,116318835,5070,5070,5070,5070,0
|
|
20240814,170800,116318835,5070,5070,5070,5070,0
|
|
20240814,170700,116318835,5070,5070,5070,5070,0
|
|
20240814,170600,116318835,5070,5070,5070,5070,0
|
|
20240814,170500,116318835,5070,5070,5070,5070,0
|
|
20240814,170400,116318835,5070,5070,5070,5070,0
|
|
20240814,170300,116318835,5070,5070,5070,5070,0
|
|
20240814,170200,116318835,5070,5070,5070,5070,0
|
|
20240814,170100,116318835,5070,5070,5070,5070,0
|
|
20240814,170000,116318835,5070,5070,5070,5070,0
|
|
20240814,165900,116318835,5070,5070,5070,5070,0
|
|
20240814,165800,116318835,5070,5070,5070,5070,0
|
|
20240814,165700,116318835,5070,5070,5070,5070,0
|
|
20240814,165600,116318835,5070,5070,5070,5070,0
|
|
20240814,165500,116318835,5070,5070,5070,5070,0
|
|
20240814,165400,116318835,5070,5070,5070,5070,0
|
|
20240814,165300,116318835,5070,5070,5070,5070,0
|
|
20240814,165200,116318835,5070,5070,5070,5070,0
|
|
20240814,165100,116318835,5070,5070,5070,5070,0
|
|
20240814,165000,116318835,5070,5070,5070,5070,0
|
|
20240814,164900,116318835,5070,5070,5070,5070,0
|
|
20240814,164800,116318835,5070,5070,5070,5070,0
|
|
20240814,164700,116318835,5070,5070,5070,5070,0
|
|
20240814,164600,116318835,5070,5070,5070,5070,0
|
|
20240814,164500,116318835,5070,5070,5070,5070,19
|
|
20240814,164400,116318835,5070,5070,5070,5070,0
|
|
20240814,164300,116318835,5070,5070,5070,5070,0
|
|
20240814,164200,116318835,5070,5070,5070,5070,0
|
|
20240814,164100,116318835,5070,5070,5070,5070,0
|
|
20240814,164000,116318835,5070,5070,5070,5070,0
|
|
20240814,163900,116318835,5070,5070,5070,5070,0
|
|
20240814,163800,116318835,5070,5070,5070,5070,0
|
|
20240814,163700,116318835,5070,5070,5070,5070,0
|
|
20240814,163600,116318835,5070,5070,5070,5070,0
|
|
20240814,163500,116318835,5070,5070,5070,5070,0
|
|
20240814,163400,116318835,5070,5070,5070,5070,0
|
|
20240814,163300,116318835,5070,5070,5070,5070,0
|
|
20240814,163200,116318835,5070,5070,5070,5070,0
|
|
20240814,163100,116318835,5070,5070,5070,5070,0
|
|
20240814,163000,116318835,5070,5070,5070,5070,0
|
|
20240814,162900,116318835,5070,5070,5070,5070,0
|
|
20240814,162800,116318835,5070,5070,5070,5070,0
|
|
20240814,162700,116318835,5070,5070,5070,5070,0
|
|
20240814,162600,116318835,5070,5070,5070,5070,0
|
|
20240814,162500,116318835,5070,5070,5070,5070,0
|
|
20240814,162400,116318835,5070,5070,5070,5070,0
|
|
20240814,162300,116318835,5070,5070,5070,5070,0
|
|
20240814,162200,116318835,5070,5070,5070,5070,0
|
|
20240814,162100,116318835,5070,5070,5070,5070,0
|
|
20240814,162000,116318835,5070,5070,5070,5070,0
|
|
20240814,161900,116318835,5070,5070,5070,5070,0
|
|
20240814,161800,116318835,5070,5070,5070,5070,0
|
|
20240814,161700,116318835,5070,5070,5070,5070,0
|
|
20240814,161600,116318835,5070,5070,5070,5070,0
|
|
20240814,161500,116318835,5070,5070,5070,5070,19
|
|
20240814,161400,116318835,5070,5070,5070,5070,0
|
|
20240814,161300,116318835,5070,5070,5070,5070,0
|
|
20240814,161200,116318835,5070,5070,5070,5070,0
|
|
20240814,161100,116318835,5070,5070,5070,5070,0
|
|
20240814,161000,116318835,5070,5070,5070,5070,0
|
|
20240814,160900,116318835,5070,5070,5070,5070,0
|
|
20240814,160800,116318835,5070,5070,5070,5070,0
|
|
20240814,160700,116318835,5070,5070,5070,5070,0
|
|
20240814,160600,116318835,5070,5070,5070,5070,0
|
|
20240814,160500,116318835,5070,5070,5070,5070,0
|
|
20240814,160400,116318835,5070,5070,5070,5070,0
|
|
20240814,160300,116318835,5070,5070,5070,5070,0
|
|
20240814,160200,116318835,5070,5070,5070,5070,0
|
|
20240814,160100,116318835,5070,5070,5070,5070,0
|
|
20240814,160000,116318835,5070,5070,5070,5070,0
|
|
20240814,155900,116318835,5070,5070,5070,5070,0
|
|
20240814,155800,116318835,5070,5070,5070,5070,0
|
|
20240814,155700,116318835,5070,5070,5070,5070,0
|
|
20240814,155600,116318835,5070,5070,5070,5070,0
|
|
20240814,155500,116318835,5070,5070,5070,5070,0
|
|
20240814,155400,116318835,5070,5070,5070,5070,0
|
|
20240814,155300,116318835,5070,5070,5070,5070,0
|
|
20240814,155200,116318835,5070,5070,5070,5070,0
|
|
20240814,155100,116318835,5070,5070,5070,5070,0
|
|
20240814,155000,116318835,5070,5070,5070,5070,0
|
|
20240814,154900,116318835,5070,5070,5070,5070,0
|
|
20240814,154800,116318835,5070,5070,5070,5070,0
|
|
20240814,154700,116318835,5070,5070,5070,5070,0
|
|
20240814,154600,116318835,5070,5070,5070,5070,0
|
|
20240814,154500,116318835,5070,5070,5070,5070,19
|
|
20240814,154400,116318835,5070,5070,5070,5070,0
|
|
20240814,154300,116318835,5070,5070,5070,5070,0
|
|
20240814,154200,116318835,5070,5070,5070,5070,0
|
|
20240814,154100,116318835,5070,5070,5070,5070,0
|
|
20240814,154000,116318835,5070,5070,5070,5070,0
|
|
20240814,153900,116318835,5070,5070,5070,5070,0
|
|
20240814,153800,116318835,5070,5070,5070,5070,0
|
|
20240814,153700,116318835,5070,5070,5070,5070,0
|
|
20240814,153600,116318835,5070,5070,5070,5070,0
|
|
20240814,153500,116318835,5070,5070,5070,5070,0
|
|
20240814,153400,116318835,5070,5070,5070,5070,0
|
|
20240814,153300,116318835,5070,5070,5070,5070,0
|
|
20240814,153200,116318835,5070,5070,5070,5070,0
|
|
20240814,153100,116318835,5070,5070,5070,5070,0
|
|
20240814,153000,116318835,5070,5070,5070,5070,19
|
|
20240814,152900,116222505,5020,5020,5020,5020,0
|
|
20240814,152800,116222505,5020,5020,5020,5020,0
|
|
20240814,152700,116222505,5020,5020,5020,5020,0
|
|
20240814,152600,116222505,5020,5020,5020,5020,0
|
|
20240814,152500,116222505,5020,5020,5020,5020,0
|
|
20240814,152400,116222505,5020,5020,5020,5020,0
|
|
20240814,152300,116222505,5020,5020,5020,5020,0
|
|
20240814,152200,116222505,5020,5020,5020,5020,0
|
|
20240814,152100,116222505,5020,5020,5020,5020,0
|
|
20240814,152000,116222505,5020,5020,5020,5020,0
|
|
20240814,151900,116222505,5020,5050,5050,5020,380
|
|
20240814,151800,114307795,5040,5040,5040,5040,124
|
|
20240814,151700,113682835,5040,5040,5040,5040,7
|
|
20240814,151600,113647555,5040,5040,5040,5040,270
|
|
20240814,151500,112286755,5050,5060,5060,5050,360
|
|
20240814,151400,110468715,5060,5060,5060,5060,1
|
|
20240814,151300,110463655,5060,5060,5060,5060,4
|
|
20240814,151200,110443415,5060,5060,5060,5060,20
|
|
20240814,151100,110342215,5060,5060,5060,5060,0
|
|
20240814,151000,110342215,5060,5060,5060,5060,0
|
|
20240814,150900,110342215,5060,5060,5060,5060,0
|
|
20240814,150800,110342215,5060,5060,5060,5060,43
|
|
20240814,150700,110124635,5060,5060,5060,5060,0
|
|
20240814,150600,110124635,5060,5060,5060,5060,35
|
|
20240814,150500,109947535,5060,5060,5060,5060,210
|
|
20240814,150400,108884935,5060,5060,5060,5060,456
|
|
20240814,150300,106577575,5060,5060,5060,5060,0
|
|
20240814,150200,106577575,5060,5060,5060,5060,0
|
|
20240814,150100,106577575,5060,5060,5060,5060,32
|
|
20240814,150000,106415655,5060,5060,5060,5060,57
|
|
20240814,145900,106127235,5060,5060,5060,5060,0
|
|
20240814,145800,106127235,5060,5060,5060,5060,0
|
|
20240814,145700,106127235,5060,5060,5060,5060,0
|
|
20240814,145600,106127235,5060,5060,5060,5060,0
|
|
20240814,145500,106127235,5060,5060,5060,5060,0
|
|
20240814,145400,106127235,5060,5060,5060,5060,0
|
|
20240814,145300,106127235,5060,5060,5060,5060,0
|
|
20240814,145200,106127235,5060,5060,5060,5060,0
|
|
20240814,145100,106127235,5060,5070,5070,5060,60
|
|
20240814,145000,105823575,5070,5070,5070,5070,0
|
|
20240814,144900,105823575,5070,5070,5070,5070,0
|
|
20240814,144800,105823575,5070,5070,5070,5070,4
|
|
20240814,144700,105803295,5070,5070,5070,5070,0
|
|
20240814,144600,105803295,5070,5070,5070,5070,0
|
|
20240814,144500,105803295,5070,5070,5070,5070,0
|
|
20240814,144400,105803295,5070,5070,5070,5070,0
|
|
20240814,144300,105803295,5070,5070,5070,5070,0
|
|
20240814,144200,105803295,5070,5070,5070,5070,0
|
|
20240814,144100,105803295,5070,5070,5070,5070,346
|
|
20240814,144000,104049075,5080,5080,5080,5080,0
|
|
20240814,143900,104049075,5080,5080,5080,5080,32
|
|
20240814,143800,103886515,5080,5080,5080,5080,122
|
|
20240814,143700,103266755,5080,5080,5080,5080,137
|
|
20240814,143600,102570795,5070,5070,5070,5070,0
|
|
20240814,143500,102570795,5070,5070,5070,5070,0
|
|
20240814,143400,102570795,5070,5070,5070,5070,0
|
|
20240814,143300,102570795,5070,5070,5070,5070,2
|
|
20240814,143200,102560655,5060,5060,5060,5060,0
|
|
20240814,143100,102560655,5060,5060,5060,5060,0
|
|
20240814,143000,102560655,5060,5060,5060,5060,0
|
|
20240814,142900,102560655,5060,5060,5060,5060,0
|
|
20240814,142800,102560655,5060,5060,5060,5060,0
|
|
20240814,142700,102560655,5060,5060,5060,5060,0
|
|
20240814,142600,102560655,5060,5060,5060,5060,0
|
|
20240814,142500,102560655,5060,5060,5060,5060,68
|
|
20240814,142400,102216575,5060,5060,5060,5060,0
|
|
20240814,142300,102216575,5060,5060,5060,5060,0
|
|
20240814,142200,102216575,5060,5060,5060,5060,0
|
|
20240814,142100,102216575,5060,5060,5060,5060,0
|
|
20240814,142000,102216575,5060,5060,5060,5060,0
|
|
20240814,141900,102216575,5060,5060,5060,5060,0
|
|
20240814,141800,102216575,5060,5060,5060,5060,0
|
|
20240814,141700,102216575,5060,5060,5060,5060,0
|
|
20240814,141600,102216575,5060,5060,5060,5060,0
|
|
20240814,141500,102216575,5060,5060,5060,5060,0
|
|
20240814,141400,102216575,5060,5060,5060,5060,0
|
|
20240814,141300,102216575,5060,5080,5080,5060,7
|
|
20240814,141200,102181055,5080,5080,5080,5080,0
|
|
20240814,141100,102181055,5080,5080,5080,5080,0
|
|
20240814,141000,102181055,5080,5080,5080,5080,0
|
|
20240814,140900,102181055,5080,5080,5080,5080,0
|
|
20240814,140800,102181055,5080,5080,5080,5080,0
|
|
20240814,140700,102181055,5080,5080,5080,5080,0
|
|
20240814,140600,102181055,5080,5080,5080,5080,0
|
|
20240814,140500,102181055,5080,5080,5080,5080,0
|
|
20240814,140400,102181055,5080,5080,5080,5080,0
|
|
20240814,140300,102181055,5080,5080,5080,5080,0
|
|
20240814,140200,102181055,5080,5080,5080,5080,0
|
|
20240814,140100,102181055,5080,5080,5080,5080,0
|
|
20240814,140000,102181055,5080,5080,5080,5080,0
|
|
20240814,135900,102181055,5080,5080,5080,5080,0
|
|
20240814,135800,102181055,5080,5080,5080,5080,0
|
|
20240814,135700,102181055,5080,5080,5080,5080,0
|
|
20240814,135600,102181055,5080,5080,5080,5080,0
|
|
20240814,135500,102181055,5080,5080,5080,5080,0
|
|
20240814,135400,102181055,5080,5080,5080,5080,1
|
|
20240814,135300,102175975,5080,5080,5080,5080,0
|
|
20240814,135200,102175975,5080,5080,5080,5080,0
|
|
20240814,135100,102175975,5080,5080,5080,5080,0
|
|
20240814,135000,102175975,5080,5080,5080,5080,0
|
|
20240814,134900,102175975,5080,5080,5080,5080,0
|
|
20240814,134800,102175975,5080,5080,5080,5080,1
|
|
20240814,134700,102170895,5080,5080,5080,5080,0
|
|
20240814,134600,102170895,5080,5080,5080,5080,0
|
|
20240814,134500,102170895,5080,5080,5080,5080,0
|
|
20240814,134400,102170895,5080,5080,5080,5080,0
|
|
20240814,134300,102170895,5080,5080,5080,5080,0
|
|
20240814,134200,102170895,5080,5080,5080,5080,1
|
|
20240814,134100,102165815,5080,5080,5080,5080,0
|
|
20240814,134000,102165815,5080,5080,5080,5080,0
|
|
20240814,133900,102165815,5080,5080,5080,5080,0
|
|
20240814,133800,102165815,5080,5080,5080,5080,0
|
|
20240814,133700,102165815,5080,5080,5080,5080,0
|
|
20240814,133600,102165815,5080,5080,5080,5080,1
|
|
20240814,133500,102160735,5080,5080,5080,5080,0
|
|
20240814,133400,102160735,5080,5080,5080,5080,0
|
|
20240814,133300,102160735,5080,5080,5080,5080,0
|
|
20240814,133200,102160735,5080,5080,5080,5080,0
|
|
20240814,133100,102160735,5080,5080,5080,5080,0
|
|
20240814,133000,102160735,5080,5080,5080,5080,1
|
|
20240814,132900,102155655,5060,5060,5060,5060,1
|
|
20240814,132800,102150595,5070,5070,5070,5070,0
|
|
20240814,132700,102150595,5070,5070,5070,5070,10
|
|
20240814,132600,102099895,5080,5080,5080,5080,0
|
|
20240814,132500,102099895,5080,5080,5080,5080,0
|
|
20240814,132400,102099895,5080,5080,5080,5080,1
|
|
20240814,132300,102094815,5080,5080,5080,5080,0
|
|
20240814,132200,102094815,5080,5080,5080,5080,0
|
|
20240814,132100,102094815,5080,5080,5080,5080,0
|
|
20240814,132000,102094815,5080,5080,5080,5080,0
|
|
20240814,131900,102094815,5080,5080,5080,5080,0
|
|
20240814,131800,102094815,5080,5080,5080,5080,1
|
|
20240814,131700,102089735,5070,5070,5070,5070,0
|
|
20240814,131600,102089735,5070,5070,5070,5070,83
|
|
20240814,131500,101668925,5070,5070,5070,5070,0
|
|
20240814,131400,101668925,5070,5070,5070,5070,0
|
|
20240814,131300,101668925,5070,5070,5070,5070,0
|
|
20240814,131200,101668925,5070,5070,5070,5070,1
|
|
20240814,131100,101663855,5070,5070,5070,5070,0
|
|
20240814,131000,101663855,5070,5070,5070,5070,0
|
|
20240814,130900,101663855,5070,5070,5070,5070,0
|
|
20240814,130800,101663855,5070,5070,5070,5070,0
|
|
20240814,130700,101663855,5070,5070,5070,5070,0
|
|
20240814,130600,101663855,5070,5070,5070,5070,1
|
|
20240814,130500,101658785,5070,5070,5070,5070,0
|
|
20240814,130400,101658785,5070,5070,5070,5070,0
|
|
20240814,130300,101658785,5070,5070,5070,5070,0
|
|
20240814,130200,101658785,5070,5070,5070,5070,0
|
|
20240814,130100,101658785,5070,5070,5070,5070,0
|
|
20240814,130000,101658785,5070,5060,5070,5060,5
|
|
20240814,125900,101633475,5060,5060,5060,5060,91
|
|
20240814,125800,101173015,5060,5060,5060,5060,0
|
|
20240814,125700,101173015,5060,5060,5060,5060,0
|
|
20240814,125600,101173015,5060,5060,5060,5060,0
|
|
20240814,125500,101173015,5060,5060,5060,5060,0
|
|
20240814,125400,101173015,5060,5060,5060,5060,1
|
|
20240814,125300,101167955,5040,5040,5040,5040,0
|
|
20240814,125200,101167955,5040,5040,5040,5040,0
|
|
20240814,125100,101167955,5040,5040,5040,5040,6
|
|
20240814,125000,101137715,5060,5060,5060,5060,0
|
|
20240814,124900,101137715,5060,5060,5060,5060,3
|
|
20240814,124800,101122535,5060,5060,5060,5060,1
|
|
20240814,124700,101117475,5060,5060,5060,5060,0
|
|
20240814,124600,101117475,5060,5060,5060,5060,0
|
|
20240814,124500,101117475,5060,5060,5060,5060,0
|
|
20240814,124400,101117475,5060,5060,5060,5060,2
|
|
20240814,124300,101107355,5040,5050,5050,5040,52
|
|
20240814,124200,100844875,5070,5070,5070,5070,1
|
|
20240814,124100,100839805,5070,5070,5070,5070,0
|
|
20240814,124000,100839805,5070,5070,5070,5070,0
|
|
20240814,123900,100839805,5070,5070,5070,5070,0
|
|
20240814,123800,100839805,5070,5070,5070,5070,0
|
|
20240814,123700,100839805,5070,5070,5070,5070,0
|
|
20240814,123600,100839805,5070,5070,5070,5070,20
|
|
20240814,123500,100738405,5070,5070,5070,5070,0
|
|
20240814,123400,100738405,5070,5070,5070,5070,0
|
|
20240814,123300,100738405,5070,5070,5070,5070,1
|
|
20240814,123200,100733335,5070,5070,5070,5070,0
|
|
20240814,123100,100733335,5070,5070,5070,5070,0
|
|
20240814,123000,100733335,5070,5070,5070,5070,0
|
|
20240814,122900,100733335,5070,5070,5070,5070,1
|
|
20240814,122800,100728265,5080,5070,5080,5070,2
|
|
20240814,122700,100718115,5070,5070,5070,5070,0
|
|
20240814,122600,100718115,5070,5070,5070,5070,1
|
|
20240814,122500,100713045,5050,5050,5050,5050,0
|
|
20240814,122400,100713045,5050,5050,5050,5050,0
|
|
20240814,122300,100713045,5050,5070,5070,5050,500
|
|
20240814,122200,98186285,5070,5070,5070,5070,350
|
|
20240814,122100,96411785,5090,5090,5090,5090,0
|
|
20240814,122000,96411785,5090,5090,5090,5090,0
|
|
20240814,121900,96411785,5090,5090,5090,5090,0
|
|
20240814,121800,96411785,5090,5090,5090,5090,0
|
|
20240814,121700,96411785,5090,5090,5090,5090,0
|
|
20240814,121600,96411785,5090,5090,5090,5090,0
|
|
20240814,121500,96411785,5090,5090,5090,5090,0
|
|
20240814,121400,96411785,5090,5090,5090,5090,2
|
|
20240814,121300,96401605,5070,5070,5070,5070,0
|
|
20240814,121200,96401605,5070,5070,5070,5070,0
|
|
20240814,121100,96401605,5070,5070,5070,5070,0
|
|
20240814,121000,96401605,5070,5070,5070,5070,0
|
|
20240814,120900,96401605,5070,5070,5070,5070,1
|
|
20240814,120800,96396535,5060,5080,5080,5060,506
|
|
20240814,120700,93830555,5090,5090,5090,5090,200
|
|
20240814,120600,92812555,5090,5090,5090,5090,0
|
|
20240814,120500,92812555,5090,5090,5090,5090,0
|
|
20240814,120400,92812555,5090,5090,5090,5090,0
|
|
20240814,120300,92812555,5090,5090,5090,5090,0
|
|
20240814,120200,92812555,5090,5090,5090,5090,0
|
|
20240814,120100,92812555,5090,5080,5090,5080,2367
|
|
20240814,120000,80788145,5080,5080,5080,5080,0
|
|
20240814,115900,80788145,5080,5080,5080,5080,10
|
|
20240814,115800,80737345,5070,5070,5070,5070,0
|
|
20240814,115700,80737345,5070,5070,5070,5070,0
|
|
20240814,115600,80737345,5070,5070,5070,5070,0
|
|
20240814,115500,80737345,5070,5070,5070,5070,0
|
|
20240814,115400,80737345,5070,5070,5070,5070,0
|
|
20240814,115300,80737345,5070,5070,5070,5070,0
|
|
20240814,115200,80737345,5070,5070,5070,5070,1
|
|
20240814,115100,80732275,5060,5060,5060,5060,0
|
|
20240814,115000,80732275,5060,5060,5060,5060,0
|
|
20240814,114900,80732275,5060,5060,5060,5060,0
|
|
20240814,114800,80732275,5060,5060,5060,5060,0
|
|
20240814,114700,80732275,5060,5060,5060,5060,0
|
|
20240814,114600,80732275,5060,5060,5060,5060,0
|
|
20240814,114500,80732275,5060,5060,5060,5060,104
|
|
20240814,114400,80206035,5060,5060,5060,5060,0
|
|
20240814,114300,80206035,5060,5060,5060,5060,100
|
|
20240814,114200,79700035,5080,5070,5080,5070,1000
|
|
20240814,114100,74620055,5060,5060,5060,5060,0
|
|
20240814,114000,74620055,5060,5060,5060,5060,34
|
|
20240814,113900,74448015,5060,5060,5060,5060,1
|
|
20240814,113800,74442955,5060,5060,5060,5060,2
|
|
20240814,113700,74432835,5080,5080,5080,5080,0
|
|
20240814,113600,74432835,5080,5080,5080,5080,0
|
|
20240814,113500,74432835,5080,5080,5080,5080,0
|
|
20240814,113400,74432835,5080,5080,5080,5080,0
|
|
20240814,113300,74432835,5080,5070,5080,5070,30
|
|
20240814,113200,74280695,5060,5060,5060,5060,0
|
|
20240814,113100,74280695,5060,5060,5060,5060,0
|
|
20240814,113000,74280695,5060,5060,5060,5060,0
|
|
20240814,112900,74280695,5060,5060,5060,5060,0
|
|
20240814,112800,74280695,5060,5060,5060,5060,18
|
|
20240814,112700,74189615,5070,5070,5070,5070,0
|
|
20240814,112600,74189615,5070,5070,5070,5070,100
|
|
20240814,112500,73682615,5070,5070,5070,5070,0
|
|
20240814,112400,73682615,5070,5070,5070,5070,0
|
|
20240814,112300,73682615,5070,5070,5070,5070,0
|
|
20240814,112200,73682615,5070,5070,5070,5070,0
|
|
20240814,112100,73682615,5070,5070,5070,5070,11
|
|
20240814,112000,73626845,5060,5060,5060,5060,0
|
|
20240814,111900,73626845,5060,5070,5070,5060,2
|
|
20240814,111800,73616715,5080,5080,5080,5080,0
|
|
20240814,111700,73616715,5080,5080,5080,5080,0
|
|
20240814,111600,73616715,5080,5080,5080,5080,0
|
|
20240814,111500,73616715,5080,5080,5080,5080,2
|
|
20240814,111400,73606555,5060,5060,5060,5060,0
|
|
20240814,111300,73606555,5060,5060,5060,5060,280
|
|
20240814,111200,72189755,5080,5080,5080,5080,0
|
|
20240814,111100,72189755,5080,5080,5080,5080,0
|
|
20240814,111000,72189755,5080,5080,5080,5080,0
|
|
20240814,110900,72189755,5080,5080,5080,5080,0
|
|
20240814,110800,72189755,5080,5080,5080,5080,0
|
|
20240814,110700,72189755,5080,5080,5080,5080,0
|
|
20240814,110600,72189755,5080,5080,5080,5080,2
|
|
20240814,110500,72179595,5070,5080,5080,5070,221
|
|
20240814,110400,71058175,5080,5080,5080,5080,15
|
|
20240814,110300,70981975,5090,5090,5090,5090,0
|
|
20240814,110200,70981975,5090,5090,5090,5090,0
|
|
20240814,110100,70981975,5090,5090,5090,5090,30
|
|
20240814,110000,70829275,5100,5100,5100,5100,0
|
|
20240814,105900,70829275,5100,5100,5100,5100,0
|
|
20240814,105800,70829275,5100,5100,5100,5100,0
|
|
20240814,105700,70829275,5100,5100,5100,5100,0
|
|
20240814,105600,70829275,5100,5090,5100,5090,25
|
|
20240814,105500,70702005,5090,5090,5090,5090,0
|
|
20240814,105400,70702005,5090,5080,5090,5080,9
|
|
20240814,105300,70656275,5070,5070,5070,5070,0
|
|
20240814,105200,70656275,5070,5070,5070,5070,0
|
|
20240814,105100,70656275,5070,5070,5070,5070,0
|
|
20240814,105000,70656275,5070,5070,5070,5070,0
|
|
20240814,104900,70656275,5070,5070,5070,5070,254
|
|
20240814,104800,69368495,5060,5060,5060,5060,0
|
|
20240814,104700,69368495,5060,5060,5060,5060,0
|
|
20240814,104600,69368495,5060,5060,5060,5060,0
|
|
20240814,104500,69368495,5060,5060,5060,5060,70
|
|
20240814,104400,69014295,5060,5060,5060,5060,0
|
|
20240814,104300,69014295,5060,5060,5060,5060,0
|
|
20240814,104200,69014295,5060,5060,5060,5060,0
|
|
20240814,104100,69014295,5060,5060,5060,5060,0
|
|
20240814,104000,69014295,5060,5060,5060,5060,9
|
|
20240814,103900,68968755,5070,5070,5070,5070,0
|
|
20240814,103800,68968755,5070,5070,5070,5070,10
|
|
20240814,103700,68918055,5060,5060,5060,5060,4
|
|
20240814,103600,68897815,5060,5060,5060,5060,0
|
|
20240814,103500,68897815,5060,5060,5060,5060,0
|
|
20240814,103400,68897815,5060,5060,5060,5060,0
|
|
20240814,103300,68897815,5060,5060,5060,5060,0
|
|
20240814,103200,68897815,5060,5060,5060,5060,5
|
|
20240814,103100,68872515,5070,5070,5070,5070,0
|
|
20240814,103000,68872515,5070,5070,5070,5070,0
|
|
20240814,102900,68872515,5070,5070,5070,5070,2
|
|
20240814,102800,68862375,5060,5060,5060,5060,0
|
|
20240814,102700,68862375,5060,5060,5060,5060,772
|
|
20240814,102600,64956055,5060,5060,5060,5060,0
|
|
20240814,102500,64956055,5060,5060,5060,5060,0
|
|
20240814,102400,64956055,5060,5060,5060,5060,0
|
|
20240814,102300,64956055,5060,5060,5060,5060,0
|
|
20240814,102200,64956055,5060,5060,5060,5060,174
|
|
20240814,102100,64075615,5050,5050,5050,5050,0
|
|
20240814,102000,64075615,5050,5050,5050,5050,0
|
|
20240814,101900,64075615,5050,5050,5050,5050,0
|
|
20240814,101800,64075615,5050,5050,5050,5050,0
|
|
20240814,101700,64075615,5050,5050,5050,5050,0
|
|
20240814,101600,64075615,5050,5050,5050,5050,10
|
|
20240814,101500,64025115,5050,5050,5050,5050,0
|
|
20240814,101400,64025115,5050,5050,5050,5050,95
|
|
20240814,101300,63545365,5060,5060,5060,5060,0
|
|
20240814,101200,63545365,5060,5060,5060,5060,400
|
|
20240814,101100,61521365,5060,5060,5060,5060,0
|
|
20240814,101000,61521365,5060,5060,5060,5050,4
|
|
20240814,100900,61501135,5050,5050,5050,5050,0
|
|
20240814,100800,61501135,5050,5050,5050,5050,100
|
|
20240814,100700,60996135,5050,5050,5050,5050,138
|
|
20240814,100600,60299235,5060,5060,5060,5060,0
|
|
20240814,100500,60299235,5060,5060,5060,5060,0
|
|
20240814,100400,60299235,5060,5060,5060,5060,0
|
|
20240814,100300,60299235,5060,5060,5060,5060,0
|
|
20240814,100200,60299235,5060,5060,5060,5060,1
|
|
20240814,100100,60294175,5040,5050,5050,5040,124
|
|
20240814,100000,59668775,5060,5060,5060,5060,0
|
|
20240814,095900,59668775,5060,5060,5060,5060,0
|
|
20240814,095800,59668775,5060,5060,5060,5060,0
|
|
20240814,095700,59668775,5060,5060,5060,5060,0
|
|
20240814,095600,59668775,5060,5060,5060,5060,0
|
|
20240814,095500,59668775,5060,5060,5060,5060,0
|
|
20240814,095400,59668775,5060,5060,5060,5060,0
|
|
20240814,095300,59668775,5060,5060,5060,5060,0
|
|
20240814,095200,59668775,5060,5060,5060,5060,1389
|
|
20240814,095100,52640435,5060,5060,5060,5060,205
|
|
20240814,095000,51603135,5060,5050,5060,5050,2278
|
|
20240814,094900,40088935,5050,5050,5050,5050,995
|
|
20240814,094800,35064185,5040,5040,5040,5030,961
|
|
20240814,094700,30222745,5040,5040,5040,5040,16
|
|
20240814,094600,30142105,5040,5040,5040,5040,15
|
|
20240814,094500,30066505,5040,5030,5040,5030,45
|
|
20240814,094400,29840005,5040,5040,5040,5040,30
|
|
20240814,094300,29688805,5040,5040,5040,5040,15
|
|
20240814,094200,29613205,5040,5040,5040,5040,15
|
|
20240814,094100,29537605,5040,5040,5040,5040,15
|
|
20240814,094000,29462005,5040,5040,5040,5040,15
|
|
20240814,093900,29386405,5020,5040,5040,5020,151
|
|
20240814,093800,28628085,5040,5030,5040,5030,925
|
|
20240814,093700,23975295,5040,5040,5040,5040,15
|
|
20240814,093600,23899695,5040,5040,5040,5040,25
|
|
20240814,093500,23773695,5040,5040,5040,5040,15
|
|
20240814,093400,23698095,5040,5040,5040,5040,158
|
|
20240814,093300,22901775,5040,5050,5050,5040,76
|
|
20240814,093200,22518375,5050,5050,5050,5050,15
|
|
20240814,093100,22442625,5040,5040,5040,5040,0
|
|
20240814,093000,22442625,5040,5050,5050,5040,32
|
|
20240814,092900,22281195,5040,5060,5060,5040,230
|
|
20240814,092800,21121545,5060,5060,5060,5060,15
|
|
20240814,092700,21045645,5060,5060,5060,5060,0
|
|
20240814,092600,21045645,5060,5060,5060,5060,0
|
|
20240814,092500,21045645,5060,5060,5060,5060,0
|
|
20240814,092400,21045645,5060,5060,5060,5060,0
|
|
20240814,092300,21045645,5060,5060,5060,5060,0
|
|
20240814,092200,21045645,5060,5030,5060,5030,200
|
|
20240814,092100,20039615,5020,5040,5040,5020,601
|
|
20240814,092000,17014745,5040,5050,5070,5040,24
|
|
20240814,091900,16893455,5040,5040,5040,5040,288
|
|
20240814,091800,15441935,5040,5030,5040,5030,12
|
|
20240814,091700,15381465,5010,5010,5010,5010,0
|
|
20240814,091600,15381465,5010,4990,5010,4990,4
|
|
20240814,091500,15361465,4990,5020,5020,4980,1262
|
|
20240814,091400,9063700,5020,5020,5020,5020,0
|
|
20240814,091300,9063700,5020,5020,5020,5020,0
|
|
20240814,091200,9063700,5020,5020,5020,5020,0
|
|
20240814,091100,9063700,5020,5020,5020,5020,1
|
|
20240814,091000,9058680,5000,5000,5000,5000,0
|
|
20240814,090900,9058680,5000,5000,5000,5000,92
|
|
20240814,090800,8598680,5000,5000,5000,5000,0
|
|
20240814,090700,8598680,5000,5000,5000,5000,0
|
|
20240814,090600,8598680,5000,4990,5000,4990,1132
|
|
20240814,090500,2938690,4990,4990,4990,4990,329
|
|
20240814,090400,1296980,4980,4980,4980,4980,2
|
|
20240814,090300,1287020,4995,4995,4995,4995,0
|
|
20240814,090200,1287020,4995,4995,4995,4995,4
|
|
20240814,090100,1267040,4980,4980,4980,4980,0
|
|
20240814,090000,1267040,4980,4970,4980,4970,134
|