588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184500,232027570,5070,5070,5070,5070,116
|
|
20240816,184400,232027570,5070,5070,5070,5070,0
|
|
20240816,184300,232027570,5070,5070,5070,5070,0
|
|
20240816,184200,232027570,5070,5070,5070,5070,0
|
|
20240816,184100,232027570,5070,5070,5070,5070,0
|
|
20240816,184000,232027570,5070,5070,5070,5070,0
|
|
20240816,183900,232027570,5070,5070,5070,5070,0
|
|
20240816,183800,232027570,5070,5070,5070,5070,0
|
|
20240816,183700,232027570,5070,5070,5070,5070,0
|
|
20240816,183600,232027570,5070,5070,5070,5070,0
|
|
20240816,183500,232027570,5070,5070,5070,5070,0
|
|
20240816,183400,232027570,5070,5070,5070,5070,0
|
|
20240816,183300,232027570,5070,5070,5070,5070,0
|
|
20240816,183200,232027570,5070,5070,5070,5070,0
|
|
20240816,183100,232027570,5070,5070,5070,5070,0
|
|
20240816,183000,232027570,5070,5070,5070,5070,0
|
|
20240816,182900,232027570,5070,5070,5070,5070,0
|
|
20240816,182800,232027570,5070,5070,5070,5070,0
|
|
20240816,182700,232027570,5070,5070,5070,5070,0
|
|
20240816,182600,232027570,5070,5070,5070,5070,0
|
|
20240816,182500,232027570,5070,5070,5070,5070,0
|
|
20240816,182400,232027570,5070,5070,5070,5070,0
|
|
20240816,182300,232027570,5070,5070,5070,5070,0
|
|
20240816,182200,232027570,5070,5070,5070,5070,0
|
|
20240816,182100,232027570,5070,5070,5070,5070,0
|
|
20240816,182000,232027570,5070,5070,5070,5070,0
|
|
20240816,181900,232027570,5070,5070,5070,5070,0
|
|
20240816,181800,232027570,5070,5070,5070,5070,0
|
|
20240816,181700,232027570,5070,5070,5070,5070,0
|
|
20240816,181600,232027570,5070,5070,5070,5070,0
|
|
20240816,181500,232027570,5070,5070,5070,5070,116
|
|
20240816,181400,232027570,5070,5070,5070,5070,0
|
|
20240816,181300,232027570,5070,5070,5070,5070,0
|
|
20240816,181200,232027570,5070,5070,5070,5070,0
|
|
20240816,181100,232027570,5070,5070,5070,5070,0
|
|
20240816,181000,232027570,5070,5070,5070,5070,0
|
|
20240816,180900,232027570,5070,5070,5070,5070,0
|
|
20240816,180800,232027570,5070,5070,5070,5070,0
|
|
20240816,180700,232027570,5070,5070,5070,5070,0
|
|
20240816,180600,232027570,5070,5070,5070,5070,0
|
|
20240816,180500,232027570,5070,5070,5070,5070,0
|
|
20240816,180400,232027570,5070,5070,5070,5070,0
|
|
20240816,180300,232027570,5070,5070,5070,5070,0
|
|
20240816,180200,232027570,5070,5070,5070,5070,0
|
|
20240816,180100,232027570,5070,5070,5070,5070,0
|
|
20240816,180000,232027570,5070,5070,5070,5070,0
|
|
20240816,175900,232027570,5070,5070,5070,5070,0
|
|
20240816,175800,232027570,5070,5070,5070,5070,0
|
|
20240816,175700,232027570,5070,5070,5070,5070,0
|
|
20240816,175600,232027570,5070,5070,5070,5070,0
|
|
20240816,175500,232027570,5070,5070,5070,5070,0
|
|
20240816,175400,232027570,5070,5070,5070,5070,0
|
|
20240816,175300,232027570,5070,5070,5070,5070,0
|
|
20240816,175200,232027570,5070,5070,5070,5070,0
|
|
20240816,175100,232027570,5070,5070,5070,5070,0
|
|
20240816,175000,232027570,5070,5070,5070,5070,0
|
|
20240816,174900,232027570,5070,5070,5070,5070,0
|
|
20240816,174800,232027570,5070,5070,5070,5070,0
|
|
20240816,174700,232027570,5070,5070,5070,5070,0
|
|
20240816,174600,232027570,5070,5070,5070,5070,0
|
|
20240816,174500,232027570,5070,5070,5070,5070,116
|
|
20240816,174400,232027570,5070,5070,5070,5070,0
|
|
20240816,174300,232027570,5070,5070,5070,5070,0
|
|
20240816,174200,232027570,5070,5070,5070,5070,0
|
|
20240816,174100,232027570,5070,5070,5070,5070,0
|
|
20240816,174000,232027570,5070,5070,5070,5070,0
|
|
20240816,173900,232027570,5070,5070,5070,5070,0
|
|
20240816,173800,232027570,5070,5070,5070,5070,0
|
|
20240816,173700,232027570,5070,5070,5070,5070,0
|
|
20240816,173600,232027570,5070,5070,5070,5070,0
|
|
20240816,173500,232027570,5070,5070,5070,5070,0
|
|
20240816,173400,232027570,5070,5070,5070,5070,0
|
|
20240816,173300,232027570,5070,5070,5070,5070,0
|
|
20240816,173200,232027570,5070,5070,5070,5070,0
|
|
20240816,173100,232027570,5070,5070,5070,5070,0
|
|
20240816,173000,232027570,5070,5070,5070,5070,0
|
|
20240816,172900,232027570,5070,5070,5070,5070,0
|
|
20240816,172800,232027570,5070,5070,5070,5070,0
|
|
20240816,172700,232027570,5070,5070,5070,5070,0
|
|
20240816,172600,232027570,5070,5070,5070,5070,0
|
|
20240816,172500,232027570,5070,5070,5070,5070,0
|
|
20240816,172400,232027570,5070,5070,5070,5070,0
|
|
20240816,172300,232027570,5070,5070,5070,5070,0
|
|
20240816,172200,232027570,5070,5070,5070,5070,0
|
|
20240816,172100,232027570,5070,5070,5070,5070,0
|
|
20240816,172000,232027570,5070,5070,5070,5070,0
|
|
20240816,171900,232027570,5070,5070,5070,5070,0
|
|
20240816,171800,232027570,5070,5070,5070,5070,0
|
|
20240816,171700,232027570,5070,5070,5070,5070,0
|
|
20240816,171600,232027570,5070,5070,5070,5070,0
|
|
20240816,171500,232027570,5070,5070,5070,5070,116
|
|
20240816,171400,232027570,5070,5070,5070,5070,0
|
|
20240816,171300,232027570,5070,5070,5070,5070,0
|
|
20240816,171200,232027570,5070,5070,5070,5070,0
|
|
20240816,171100,232027570,5070,5070,5070,5070,0
|
|
20240816,171000,232027570,5070,5070,5070,5070,0
|
|
20240816,170900,232027570,5070,5070,5070,5070,0
|
|
20240816,170800,232027570,5070,5070,5070,5070,0
|
|
20240816,170700,232027570,5070,5070,5070,5070,0
|
|
20240816,170600,232027570,5070,5070,5070,5070,0
|
|
20240816,170500,232027570,5070,5070,5070,5070,0
|
|
20240816,170400,232027570,5070,5070,5070,5070,0
|
|
20240816,170300,232027570,5070,5070,5070,5070,0
|
|
20240816,170200,232027570,5070,5070,5070,5070,0
|
|
20240816,170100,232027570,5070,5070,5070,5070,0
|
|
20240816,170000,232027570,5070,5070,5070,5070,0
|
|
20240816,165900,232027570,5070,5070,5070,5070,0
|
|
20240816,165800,232027570,5070,5070,5070,5070,0
|
|
20240816,165700,232027570,5070,5070,5070,5070,0
|
|
20240816,165600,232027570,5070,5070,5070,5070,0
|
|
20240816,165500,232027570,5070,5070,5070,5070,0
|
|
20240816,165400,232027570,5070,5070,5070,5070,0
|
|
20240816,165300,232027570,5070,5070,5070,5070,0
|
|
20240816,165200,232027570,5070,5070,5070,5070,0
|
|
20240816,165100,232027570,5070,5070,5070,5070,0
|
|
20240816,165000,232027570,5070,5070,5070,5070,0
|
|
20240816,164900,232027570,5070,5070,5070,5070,0
|
|
20240816,164800,232027570,5070,5070,5070,5070,0
|
|
20240816,164700,232027570,5070,5070,5070,5070,0
|
|
20240816,164600,232027570,5070,5070,5070,5070,0
|
|
20240816,164500,232027570,5070,5070,5070,5070,116
|
|
20240816,164400,232027570,5070,5070,5070,5070,0
|
|
20240816,164300,232027570,5070,5070,5070,5070,0
|
|
20240816,164200,232027570,5070,5070,5070,5070,0
|
|
20240816,164100,232027570,5070,5070,5070,5070,0
|
|
20240816,164000,232027570,5070,5070,5070,5070,0
|
|
20240816,163900,232027570,5070,5070,5070,5070,0
|
|
20240816,163800,232027570,5070,5070,5070,5070,0
|
|
20240816,163700,232027570,5070,5070,5070,5070,0
|
|
20240816,163600,232027570,5070,5070,5070,5070,0
|
|
20240816,163500,232027570,5070,5070,5070,5070,0
|
|
20240816,163400,232027570,5070,5070,5070,5070,0
|
|
20240816,163300,232027570,5070,5070,5070,5070,0
|
|
20240816,163200,232027570,5070,5070,5070,5070,0
|
|
20240816,163100,232027570,5070,5070,5070,5070,0
|
|
20240816,163000,232027570,5070,5070,5070,5070,0
|
|
20240816,162900,232027570,5070,5070,5070,5070,0
|
|
20240816,162800,232027570,5070,5070,5070,5070,0
|
|
20240816,162700,232027570,5070,5070,5070,5070,0
|
|
20240816,162600,232027570,5070,5070,5070,5070,0
|
|
20240816,162500,232027570,5070,5070,5070,5070,0
|
|
20240816,162400,232027570,5070,5070,5070,5070,0
|
|
20240816,162300,232027570,5070,5070,5070,5070,0
|
|
20240816,162200,232027570,5070,5070,5070,5070,0
|
|
20240816,162100,232027570,5070,5070,5070,5070,0
|
|
20240816,162000,232027570,5070,5070,5070,5070,0
|
|
20240816,161900,232027570,5070,5070,5070,5070,0
|
|
20240816,161800,232027570,5070,5070,5070,5070,0
|
|
20240816,161700,232027570,5070,5070,5070,5070,0
|
|
20240816,161600,232027570,5070,5070,5070,5070,0
|
|
20240816,161500,232027570,5070,5070,5070,5070,116
|
|
20240816,161400,232027570,5070,5070,5070,5070,0
|
|
20240816,161300,232027570,5070,5070,5070,5070,0
|
|
20240816,161200,232027570,5070,5070,5070,5070,0
|
|
20240816,161100,232027570,5070,5070,5070,5070,0
|
|
20240816,161000,232027570,5070,5070,5070,5070,0
|
|
20240816,160900,232027570,5070,5070,5070,5070,0
|
|
20240816,160800,232027570,5070,5070,5070,5070,0
|
|
20240816,160700,232027570,5070,5070,5070,5070,0
|
|
20240816,160600,232027570,5070,5070,5070,5070,0
|
|
20240816,160500,232027570,5070,5070,5070,5070,0
|
|
20240816,160400,232027570,5070,5070,5070,5070,0
|
|
20240816,160300,232027570,5070,5070,5070,5070,0
|
|
20240816,160200,232027570,5070,5070,5070,5070,0
|
|
20240816,160100,232027570,5070,5070,5070,5070,0
|
|
20240816,160000,232027570,5070,5070,5070,5070,0
|
|
20240816,155900,232027570,5070,5070,5070,5070,0
|
|
20240816,155800,232027570,5070,5070,5070,5070,0
|
|
20240816,155700,232027570,5070,5070,5070,5070,0
|
|
20240816,155600,232027570,5070,5070,5070,5070,0
|
|
20240816,155500,232027570,5070,5070,5070,5070,0
|
|
20240816,155400,232027570,5070,5070,5070,5070,0
|
|
20240816,155300,232027570,5070,5070,5070,5070,0
|
|
20240816,155200,232027570,5070,5070,5070,5070,0
|
|
20240816,155100,232027570,5070,5070,5070,5070,0
|
|
20240816,155000,232027570,5070,5070,5070,5070,0
|
|
20240816,154900,232027570,5070,5070,5070,5070,0
|
|
20240816,154800,232027570,5070,5070,5070,5070,0
|
|
20240816,154700,232027570,5070,5070,5070,5070,0
|
|
20240816,154600,232027570,5070,5070,5070,5070,0
|
|
20240816,154500,232027570,5070,5070,5070,5070,116
|
|
20240816,154400,232027570,5070,5070,5070,5070,0
|
|
20240816,154300,232027570,5070,5070,5070,5070,0
|
|
20240816,154200,232027570,5070,5070,5070,5070,0
|
|
20240816,154100,232027570,5070,5070,5070,5070,0
|
|
20240816,154000,232027570,5070,5070,5070,5070,0
|
|
20240816,153900,232027570,5070,5070,5070,5070,0
|
|
20240816,153800,232027570,5070,5070,5070,5070,0
|
|
20240816,153700,232027570,5070,5070,5070,5070,0
|
|
20240816,153600,232027570,5070,5070,5070,5070,0
|
|
20240816,153500,232027570,5070,5070,5070,5070,0
|
|
20240816,153400,232027570,5070,5070,5070,5070,0
|
|
20240816,153300,232027570,5070,5070,5070,5070,0
|
|
20240816,153200,232027570,5070,5070,5070,5070,0
|
|
20240816,153100,232027570,5070,5070,5070,5070,0
|
|
20240816,153000,232027570,5070,5070,5070,5070,116
|
|
20240816,152900,231439450,5070,5070,5070,5070,0
|
|
20240816,152800,231439450,5070,5070,5070,5070,0
|
|
20240816,152700,231439450,5070,5070,5070,5070,0
|
|
20240816,152600,231439450,5070,5070,5070,5070,0
|
|
20240816,152500,231439450,5070,5070,5070,5070,0
|
|
20240816,152400,231439450,5070,5070,5070,5070,0
|
|
20240816,152300,231439450,5070,5070,5070,5070,0
|
|
20240816,152200,231439450,5070,5070,5070,5070,0
|
|
20240816,152100,231439450,5070,5070,5070,5070,0
|
|
20240816,152000,231439450,5070,5070,5070,5070,0
|
|
20240816,151900,231439450,5070,5070,5070,5070,1
|
|
20240816,151800,231434380,5070,5070,5070,5070,0
|
|
20240816,151700,231434380,5070,5070,5070,5070,0
|
|
20240816,151600,231434380,5070,5070,5070,5070,1
|
|
20240816,151500,231429310,5030,5040,5040,5030,272
|
|
20240816,151400,230059000,5060,5060,5060,5060,37
|
|
20240816,151300,229871780,5060,5060,5060,5060,0
|
|
20240816,151200,229871780,5060,5060,5060,5060,0
|
|
20240816,151100,229871780,5060,5060,5060,5060,384
|
|
20240816,151000,227928740,5080,5070,5080,5060,731
|
|
20240816,150900,224219150,5060,5060,5060,5060,2
|
|
20240816,150800,224209030,5050,5050,5050,5050,0
|
|
20240816,150700,224209030,5050,5050,5050,5050,25
|
|
20240816,150600,224082780,5060,5060,5060,5060,5
|
|
20240816,150500,224057480,5070,5070,5070,5070,1
|
|
20240816,150400,224052410,5060,5060,5060,5060,0
|
|
20240816,150300,224052410,5060,5060,5060,5060,0
|
|
20240816,150200,224052410,5060,5060,5060,5060,0
|
|
20240816,150100,224052410,5060,5060,5060,5060,0
|
|
20240816,150000,224052410,5060,5060,5060,5060,0
|
|
20240816,145900,224052410,5060,5060,5060,5060,0
|
|
20240816,145800,224052410,5060,5050,5060,5050,3
|
|
20240816,145700,224037240,5070,5060,5070,5060,177
|
|
20240816,145600,223140910,5060,5060,5060,5060,1
|
|
20240816,145500,223135850,5050,5050,5050,5050,0
|
|
20240816,145400,223135850,5050,5050,5050,5050,0
|
|
20240816,145300,223135850,5050,5050,5050,5050,0
|
|
20240816,145200,223135850,5050,5050,5050,5050,0
|
|
20240816,145100,223135850,5050,5050,5050,5050,0
|
|
20240816,145000,223135850,5050,5050,5050,5050,0
|
|
20240816,144900,223135850,5050,5050,5050,5050,0
|
|
20240816,144800,223135850,5050,5050,5050,5050,1
|
|
20240816,144700,223130800,5050,5050,5050,5050,0
|
|
20240816,144600,223130800,5050,5050,5050,5050,0
|
|
20240816,144500,223130800,5050,5050,5050,5050,347
|
|
20240816,144400,221378450,5040,5040,5040,5040,230
|
|
20240816,144300,220219250,5050,5050,5050,5050,0
|
|
20240816,144200,220219250,5050,5050,5050,5050,0
|
|
20240816,144100,220219250,5050,5050,5050,5050,0
|
|
20240816,144000,220219250,5050,5050,5050,5050,0
|
|
20240816,143900,220219250,5050,5050,5050,5050,0
|
|
20240816,143800,220219250,5050,5050,5050,5050,0
|
|
20240816,143700,220219250,5050,5050,5050,5050,0
|
|
20240816,143600,220219250,5050,5050,5050,5050,19
|
|
20240816,143500,220123300,5030,5030,5030,5030,0
|
|
20240816,143400,220123300,5030,5030,5030,5030,0
|
|
20240816,143300,220123300,5030,5030,5030,5030,1
|
|
20240816,143200,220118270,5050,5050,5050,5050,0
|
|
20240816,143100,220118270,5050,5050,5050,5050,39
|
|
20240816,143000,219921320,5050,5050,5050,5050,0
|
|
20240816,142900,219921320,5050,5050,5050,5050,0
|
|
20240816,142800,219921320,5050,5050,5050,5050,0
|
|
20240816,142700,219921320,5050,5050,5050,5050,0
|
|
20240816,142600,219921320,5050,5050,5050,5050,0
|
|
20240816,142500,219921320,5050,5050,5050,5050,0
|
|
20240816,142400,219921320,5050,5050,5050,5050,0
|
|
20240816,142300,219921320,5050,5050,5050,5050,59
|
|
20240816,142200,219623370,5030,5040,5040,5030,21
|
|
20240816,142100,219517540,5050,5050,5050,5050,0
|
|
20240816,142000,219517540,5050,5050,5050,5050,102
|
|
20240816,141900,219002440,5050,5050,5050,5050,0
|
|
20240816,141800,219002440,5050,5050,5050,5050,0
|
|
20240816,141700,219002440,5050,5050,5050,5050,354
|
|
20240816,141600,217214740,5050,5050,5050,5050,180
|
|
20240816,141500,216305740,5060,5060,5060,5060,0
|
|
20240816,141400,216305740,5060,5060,5060,5060,0
|
|
20240816,141300,216305740,5060,5060,5060,5060,0
|
|
20240816,141200,216305740,5060,5060,5060,5060,0
|
|
20240816,141100,216305740,5060,5060,5060,5060,0
|
|
20240816,141000,216305740,5060,5040,5060,5040,200
|
|
20240816,140900,215294290,5030,5030,5030,5030,0
|
|
20240816,140800,215294290,5030,5030,5030,5030,0
|
|
20240816,140700,215294290,5030,5030,5030,5030,213
|
|
20240816,140600,214222900,5030,5030,5030,5030,917
|
|
20240816,140500,209610390,5030,5030,5030,5030,295
|
|
20240816,140400,208126540,5020,5020,5020,5020,0
|
|
20240816,140300,208126540,5020,5020,5020,5020,0
|
|
20240816,140200,208126540,5020,5020,5020,5020,5
|
|
20240816,140100,208101440,5030,5030,5030,5030,59
|
|
20240816,140000,207804670,5030,5030,5030,5030,0
|
|
20240816,135900,207804670,5030,5030,5030,5030,0
|
|
20240816,135800,207804670,5030,5030,5030,5030,0
|
|
20240816,135700,207804670,5030,5030,5030,5030,0
|
|
20240816,135600,207804670,5030,5030,5030,5030,2
|
|
20240816,135500,207794610,5050,5050,5050,5050,0
|
|
20240816,135400,207794610,5050,5050,5070,5050,317
|
|
20240816,135300,206188820,5070,5070,5070,5070,0
|
|
20240816,135200,206188820,5070,5070,5070,5070,0
|
|
20240816,135100,206188820,5070,5040,5070,5040,348
|
|
20240816,135000,204428520,5040,5040,5040,5040,0
|
|
20240816,134900,204428520,5040,5040,5040,5040,0
|
|
20240816,134800,204428520,5040,5040,5040,5040,1
|
|
20240816,134700,204423480,5030,5030,5030,5030,0
|
|
20240816,134600,204423480,5030,5020,5030,5020,65
|
|
20240816,134500,204096630,5010,5010,5010,5010,0
|
|
20240816,134400,204096630,5010,5010,5010,5010,0
|
|
20240816,134300,204096630,5010,5010,5010,5010,8
|
|
20240816,134200,204056550,5010,5010,5010,4995,14
|
|
20240816,134100,203986440,5010,5010,5010,5010,0
|
|
20240816,134000,203986440,5010,5010,5010,5010,6
|
|
20240816,133900,203956380,5010,5020,5020,4995,15
|
|
20240816,133800,203881345,5010,5000,5010,4995,326
|
|
20240816,133700,202252810,5000,5010,5010,5000,1973
|
|
20240816,133600,192381720,5010,5030,5060,5010,468
|
|
20240816,133500,190026170,5020,5020,5020,5020,0
|
|
20240816,133400,190026170,5020,5020,5020,5020,0
|
|
20240816,133300,190026170,5020,5020,5020,5020,0
|
|
20240816,133200,190026170,5020,5020,5020,5020,0
|
|
20240816,133100,190026170,5020,5020,5020,5020,155
|
|
20240816,133000,189248070,5050,5050,5050,5050,56
|
|
20240816,132900,188965270,5050,5050,5050,5050,0
|
|
20240816,132800,188965270,5050,5050,5050,5050,0
|
|
20240816,132700,188965270,5050,5050,5050,5050,0
|
|
20240816,132600,188965270,5050,5050,5050,5050,0
|
|
20240816,132500,188965270,5050,5050,5050,5050,0
|
|
20240816,132400,188965270,5050,5040,5050,5040,105
|
|
20240816,132300,188436060,5020,5020,5020,5020,0
|
|
20240816,132200,188436060,5020,5020,5020,5020,0
|
|
20240816,132100,188436060,5020,5020,5020,5020,0
|
|
20240816,132000,188436060,5020,5020,5020,5020,0
|
|
20240816,131900,188436060,5020,5060,5060,5020,4
|
|
20240816,131800,188415880,5060,5060,5060,5060,1
|
|
20240816,131700,188410820,5060,5060,5060,5060,0
|
|
20240816,131600,188410820,5060,5060,5080,5060,531
|
|
20240816,131500,185713400,5080,5080,5080,5080,0
|
|
20240816,131400,185713400,5080,5080,5080,5080,0
|
|
20240816,131300,185713400,5080,5080,5080,5080,0
|
|
20240816,131200,185713400,5080,5080,5080,5080,1
|
|
20240816,131100,185708320,5020,5080,5080,5020,15
|
|
20240816,131000,185632500,5060,5060,5060,5060,512
|
|
20240816,130900,183041780,5080,5080,5080,5080,0
|
|
20240816,130800,183041780,5080,5080,5080,5080,0
|
|
20240816,130700,183041780,5080,5080,5080,5080,0
|
|
20240816,130600,183041780,5080,5080,5080,5080,21
|
|
20240816,130500,182935100,5070,5070,5070,5070,200
|
|
20240816,130400,181921100,5070,5070,5070,5070,0
|
|
20240816,130300,181921100,5070,5070,5070,5070,0
|
|
20240816,130200,181921100,5070,5070,5070,5070,10
|
|
20240816,130100,181870400,5110,5110,5110,5110,0
|
|
20240816,130000,181870400,5110,5110,5110,5110,1
|
|
20240816,125900,181865290,5110,5110,5110,5110,0
|
|
20240816,125800,181865290,5110,5110,5110,5110,0
|
|
20240816,125700,181865290,5110,5110,5110,5110,0
|
|
20240816,125600,181865290,5110,5110,5110,5110,1
|
|
20240816,125500,181860180,5110,5110,5110,5110,0
|
|
20240816,125400,181860180,5110,5110,5110,5110,1
|
|
20240816,125300,181855070,5110,5110,5110,5110,1
|
|
20240816,125200,181849960,5110,5110,5110,5110,0
|
|
20240816,125100,181849960,5110,5110,5110,5110,0
|
|
20240816,125000,181849960,5110,5110,5110,5110,34
|
|
20240816,124900,181676220,5090,5090,5090,5090,0
|
|
20240816,124800,181676220,5090,5090,5090,5090,1
|
|
20240816,124700,181671130,5070,5070,5070,5070,0
|
|
20240816,124600,181671130,5070,5070,5080,5070,778
|
|
20240816,124500,177724170,5070,5070,5070,5070,59
|
|
20240816,124400,177425040,5070,5070,5070,5070,0
|
|
20240816,124300,177425040,5070,5070,5070,5070,0
|
|
20240816,124200,177425040,5070,5070,5070,5070,72
|
|
20240816,124100,177060000,5070,5070,5070,5070,0
|
|
20240816,124000,177060000,5070,5070,5070,5070,0
|
|
20240816,123900,177060000,5070,5070,5070,5070,0
|
|
20240816,123800,177060000,5070,5070,5070,5070,0
|
|
20240816,123700,177060000,5070,5070,5070,5070,0
|
|
20240816,123600,177060000,5070,5070,5070,5070,0
|
|
20240816,123500,177060000,5070,5070,5070,5070,0
|
|
20240816,123400,177060000,5070,5070,5070,5070,75
|
|
20240816,123300,176679750,5070,5070,5070,5070,0
|
|
20240816,123200,176679750,5070,5070,5070,5070,0
|
|
20240816,123100,176679750,5070,5070,5070,5070,0
|
|
20240816,123000,176679750,5070,5070,5070,5070,5
|
|
20240816,122900,176654400,5080,5050,5080,5050,1068
|
|
20240816,122800,171230840,5040,5040,5040,5040,0
|
|
20240816,122700,171230840,5040,5040,5040,5040,0
|
|
20240816,122600,171230840,5040,5040,5040,5040,0
|
|
20240816,122500,171230840,5040,5040,5040,5040,0
|
|
20240816,122400,171230840,5040,5040,5040,5040,0
|
|
20240816,122300,171230840,5040,5040,5040,5040,0
|
|
20240816,122200,171230840,5040,5040,5040,5040,0
|
|
20240816,122100,171230840,5040,5040,5040,5040,53
|
|
20240816,122000,170963720,5020,5020,5020,5020,0
|
|
20240816,121900,170963720,5020,5020,5020,5020,0
|
|
20240816,121800,170963720,5020,5020,5020,5020,1
|
|
20240816,121700,170958700,5040,5040,5040,5040,502
|
|
20240816,121600,168428620,5040,5040,5040,5040,35
|
|
20240816,121500,168252220,5020,5020,5020,5020,0
|
|
20240816,121400,168252220,5020,5020,5020,5020,0
|
|
20240816,121300,168252220,5020,5020,5020,5020,0
|
|
20240816,121200,168252220,5020,5070,5070,5020,80
|
|
20240816,121100,167848280,5070,5070,5070,5070,0
|
|
20240816,121000,167848280,5070,5030,5070,5030,657
|
|
20240816,120900,164539490,5040,5070,5070,5040,389
|
|
20240816,120800,162574250,5080,5080,5080,5080,0
|
|
20240816,120700,162574250,5080,5080,5080,5080,0
|
|
20240816,120600,162574250,5080,5080,5080,5080,1
|
|
20240816,120500,162569170,5070,5080,5080,5070,9
|
|
20240816,120400,162523500,5080,5090,5090,5080,902
|
|
20240816,120300,157941140,5090,5100,5100,5090,10
|
|
20240816,120200,157890170,5140,5140,5140,5140,0
|
|
20240816,120100,157890170,5140,5140,5140,5140,0
|
|
20240816,120000,157890170,5140,5140,5140,5140,0
|
|
20240816,115900,157890170,5140,5140,5140,5140,0
|
|
20240816,115800,157890170,5140,5140,5140,5140,0
|
|
20240816,115700,157890170,5140,5140,5140,5140,0
|
|
20240816,115600,157890170,5140,5100,5150,5100,322
|
|
20240816,115500,156240550,5120,5100,5120,5100,150
|
|
20240816,115400,155474100,5100,5100,5100,5100,0
|
|
20240816,115300,155474100,5100,5100,5100,5100,0
|
|
20240816,115200,155474100,5100,5100,5100,5100,523
|
|
20240816,115100,152806800,5100,5100,5100,5100,0
|
|
20240816,115000,152806800,5100,5100,5100,5100,0
|
|
20240816,114900,152806800,5100,5100,5100,5100,0
|
|
20240816,114800,152806800,5100,5100,5100,5100,2
|
|
20240816,114700,152796600,5110,5100,5110,5100,47
|
|
20240816,114600,152556890,5100,5100,5100,5100,0
|
|
20240816,114500,152556890,5100,5090,5100,5090,35
|
|
20240816,114400,152378490,5080,5080,5080,5080,0
|
|
20240816,114300,152378490,5080,5080,5080,5080,0
|
|
20240816,114200,152378490,5080,5080,5080,5080,0
|
|
20240816,114100,152378490,5080,5080,5080,5080,0
|
|
20240816,114000,152378490,5080,5080,5080,5080,128
|
|
20240816,113900,151728250,5080,5080,5080,5080,0
|
|
20240816,113800,151728250,5080,5080,5080,5080,0
|
|
20240816,113700,151728250,5080,5070,5080,5070,2
|
|
20240816,113600,151718100,5070,5070,5070,5070,1186
|
|
20240816,113500,145705080,5070,5070,5070,5070,0
|
|
20240816,113400,145705080,5070,5070,5070,5070,0
|
|
20240816,113300,145705080,5070,5070,5070,5070,64
|
|
20240816,113200,145380600,5070,5070,5070,5070,30
|
|
20240816,113100,145228500,5080,5080,5080,5080,0
|
|
20240816,113000,145228500,5080,5080,5080,5080,6
|
|
20240816,112900,145198020,5090,5090,5090,5090,0
|
|
20240816,112800,145198020,5090,5050,5100,5050,1525
|
|
20240816,112700,137431570,5040,5040,5060,5040,1301
|
|
20240816,112600,130850170,5030,5030,5030,5030,0
|
|
20240816,112500,130850170,5030,5030,5030,5030,0
|
|
20240816,112400,130850170,5030,5030,5030,5030,0
|
|
20240816,112300,130850170,5030,5030,5030,5030,0
|
|
20240816,112200,130850170,5030,5030,5030,5030,0
|
|
20240816,112100,130850170,5030,5030,5030,5030,0
|
|
20240816,112000,130850170,5030,5030,5030,5030,11
|
|
20240816,111900,130794840,5030,5030,5030,5030,0
|
|
20240816,111800,130794840,5030,5030,5030,5030,12
|
|
20240816,111700,130734480,5030,5030,5030,5030,537
|
|
20240816,111600,128033370,5010,5010,5010,5010,0
|
|
20240816,111500,128033370,5010,5010,5010,5010,0
|
|
20240816,111400,128033370,5010,5010,5010,5010,0
|
|
20240816,111300,128033370,5010,5010,5010,5010,1
|
|
20240816,111200,128028360,5010,5010,5010,5010,0
|
|
20240816,111100,128028360,5010,5010,5010,5010,1
|
|
20240816,111000,128023350,5010,5010,5010,5010,5
|
|
20240816,110900,127998300,5030,5030,5030,5030,12
|
|
20240816,110800,127937940,5010,5010,5010,5010,5
|
|
20240816,110700,127912890,5010,5010,5010,5010,0
|
|
20240816,110600,127912890,5010,5010,5010,5010,0
|
|
20240816,110500,127912890,5010,5010,5010,5010,0
|
|
20240816,110400,127912890,5010,5010,5010,5010,0
|
|
20240816,110300,127912890,5010,5010,5010,5010,0
|
|
20240816,110200,127912890,5010,5010,5010,5010,11
|
|
20240816,110100,127857780,5010,5010,5010,4995,224
|
|
20240816,110000,126738550,5020,5020,5020,5020,0
|
|
20240816,105900,126738550,5020,5020,5020,5020,1
|
|
20240816,105800,126733530,5040,5010,5040,5010,10
|
|
20240816,105700,126683190,5000,5000,5000,5000,0
|
|
20240816,105600,126683190,5000,5000,5000,5000,2
|
|
20240816,105500,126673190,4995,4980,4995,4980,85
|
|
20240816,105400,126249830,4980,4980,4980,4980,67
|
|
20240816,105300,125916170,4990,4990,4990,4990,0
|
|
20240816,105200,125916170,4990,4990,4990,4990,0
|
|
20240816,105100,125916170,4990,4995,4995,4990,400
|
|
20240816,105000,123919670,4995,4995,4995,4995,1
|
|
20240816,104900,123914675,4990,4990,4990,4990,0
|
|
20240816,104800,123914675,4990,4990,4990,4990,0
|
|
20240816,104700,123914675,4990,4990,4990,4990,262
|
|
20240816,104600,122607295,4975,4975,4975,4975,0
|
|
20240816,104500,122607295,4975,4975,4975,4975,0
|
|
20240816,104400,122607295,4975,4975,4975,4975,0
|
|
20240816,104300,122607295,4975,4975,4975,4975,0
|
|
20240816,104200,122607295,4975,4975,4975,4975,0
|
|
20240816,104100,122607295,4975,4975,4975,4975,0
|
|
20240816,104000,122607295,4975,4975,4985,4975,231
|
|
20240816,103900,121458060,4975,4975,4975,4975,0
|
|
20240816,103800,121458060,4975,4975,4975,4975,2
|
|
20240816,103700,121448110,4980,4985,4985,4980,1000
|
|
20240816,103600,116466185,5010,5010,5010,5010,0
|
|
20240816,103500,116466185,5010,5010,5010,5010,0
|
|
20240816,103400,116466185,5010,5010,5010,5010,0
|
|
20240816,103300,116466185,5010,5010,5010,5010,0
|
|
20240816,103200,116466185,5010,5010,5010,5010,0
|
|
20240816,103100,116466185,5010,5010,5010,5010,1
|
|
20240816,103000,116461175,4985,4985,4985,4985,0
|
|
20240816,102900,116461175,4985,4985,4985,4985,0
|
|
20240816,102800,116461175,4985,5000,5000,4985,779
|
|
20240816,102700,112568620,5020,5020,5020,5020,0
|
|
20240816,102600,112568620,5020,5020,5020,5020,0
|
|
20240816,102500,112568620,5020,5020,5020,5020,0
|
|
20240816,102400,112568620,5020,5020,5020,5020,0
|
|
20240816,102300,112568620,5020,5020,5020,5020,0
|
|
20240816,102200,112568620,5020,5020,5020,5020,0
|
|
20240816,102100,112568620,5020,5020,5020,5020,18
|
|
20240816,102000,112478260,5020,5020,5020,5020,0
|
|
20240816,101900,112478260,5020,5020,5020,5020,0
|
|
20240816,101800,112478260,5020,5020,5020,5020,0
|
|
20240816,101700,112478260,5020,5020,5020,5020,36
|
|
20240816,101600,112297540,5000,4990,5000,4985,32
|
|
20240816,101500,112137565,4990,4990,4990,4990,13
|
|
20240816,101400,112072695,4995,4995,4995,4995,1
|
|
20240816,101300,112067700,4995,4990,4995,4985,20
|
|
20240816,101200,111967905,4995,4995,4995,4995,8
|
|
20240816,101100,111927945,4985,4985,4985,4985,80
|
|
20240816,101000,111529145,4985,4985,4985,4985,0
|
|
20240816,100900,111529145,4985,4985,4985,4985,0
|
|
20240816,100800,111529145,4985,4985,4985,4985,0
|
|
20240816,100700,111529145,4985,4985,4985,4985,13
|
|
20240816,100600,111464340,4985,4990,4990,4985,118
|
|
20240816,100500,110875610,4990,4985,4990,4985,78
|
|
20240816,100400,110486460,4985,4985,4985,4985,19
|
|
20240816,100300,110391745,4990,4990,4990,4990,4
|
|
20240816,100200,110371785,4990,4990,4990,4985,3009
|
|
20240816,100100,95368745,4995,5010,5010,4995,887
|
|
20240816,100000,90937390,5030,5030,5030,5030,1
|
|
20240816,095900,90932360,5030,5030,5030,5030,0
|
|
20240816,095800,90932360,5030,5030,5030,5030,0
|
|
20240816,095700,90932360,5030,5030,5030,5030,0
|
|
20240816,095600,90932360,5030,5030,5030,5030,0
|
|
20240816,095500,90932360,5030,5030,5030,5030,0
|
|
20240816,095400,90932360,5030,5030,5030,5030,5
|
|
20240816,095300,90907210,5030,5030,5030,5030,1
|
|
20240816,095200,90902180,5030,5030,5030,5030,1
|
|
20240816,095100,90897150,5040,5030,5040,5030,55
|
|
20240816,095000,90620080,5040,5010,5040,5010,2102
|
|
20240816,094900,80059030,5030,5030,5030,5030,11
|
|
20240816,094800,80003700,5030,5030,5030,5030,4
|
|
20240816,094700,79983580,5010,5010,5010,5010,154
|
|
20240816,094600,79212040,5010,5010,5010,5010,0
|
|
20240816,094500,79212040,5010,5010,5010,5010,3
|
|
20240816,094400,79197010,5010,5010,5010,5010,1
|
|
20240816,094300,79192000,5010,4990,5010,4990,154
|
|
20240816,094200,78422335,5000,5010,5010,5000,92
|
|
20240816,094100,77962175,5010,5020,5040,4990,7102
|
|
20240816,094000,42491030,5020,5030,5030,5010,2001
|
|
20240816,093900,32456540,5040,5040,5040,5040,6
|
|
20240816,093800,32426300,5060,5060,5060,5060,0
|
|
20240816,093700,32426300,5060,5060,5060,5060,0
|
|
20240816,093600,32426300,5060,5060,5060,5060,0
|
|
20240816,093500,32426300,5060,5060,5060,5060,0
|
|
20240816,093400,32426300,5060,5060,5060,5060,1
|
|
20240816,093300,32421240,5040,5040,5040,5040,0
|
|
20240816,093200,32421240,5040,5040,5040,5040,0
|
|
20240816,093100,32421240,5040,5040,5040,5040,0
|
|
20240816,093000,32421240,5040,5040,5040,5040,0
|
|
20240816,092900,32421240,5040,5040,5040,5040,0
|
|
20240816,092800,32421240,5040,5040,5040,5040,0
|
|
20240816,092700,32421240,5040,5040,5040,5040,0
|
|
20240816,092600,32421240,5040,5040,5040,5040,0
|
|
20240816,092500,32421240,5040,5040,5040,5040,135
|
|
20240816,092400,31740840,5060,5040,5060,5040,66
|
|
20240816,092300,31408180,5030,5040,5040,5030,48
|
|
20240816,092200,31166720,5040,5040,5040,5040,63
|
|
20240816,092100,30849200,5040,5040,5040,5040,0
|
|
20240816,092000,30849200,5040,5040,5040,5040,0
|
|
20240816,091900,30849200,5040,5040,5040,5040,75
|
|
20240816,091800,30471200,5070,5060,5070,5060,533
|
|
20240816,091700,27769010,5060,5060,5060,5060,10
|
|
20240816,091600,27718410,5060,5060,5060,5060,0
|
|
20240816,091500,27718410,5060,5060,5060,5060,1
|
|
20240816,091400,27713350,5040,5040,5040,5040,0
|
|
20240816,091300,27713350,5040,5050,5050,5040,9
|
|
20240816,091200,27667940,5050,5050,5050,5050,0
|
|
20240816,091100,27667940,5050,5050,5050,5050,0
|
|
20240816,091000,27667940,5050,5050,5050,5050,92
|
|
20240816,090900,27203340,5060,5060,5060,5060,36
|
|
20240816,090800,27021180,5060,5060,5060,5060,0
|
|
20240816,090700,27021180,5060,5060,5060,5060,3
|
|
20240816,090600,27006000,5060,5060,5060,5060,82
|
|
20240816,090500,26591080,5050,5070,5070,5050,564
|
|
20240816,090400,23742530,5060,5070,5070,5060,364
|
|
20240816,090300,21897060,5080,5080,5080,5080,0
|
|
20240816,090200,21897060,5080,5080,5080,5080,767
|
|
20240816,090100,18000700,5080,5080,5080,5080,494
|
|
20240816,090000,15491180,5080,5080,5080,5080,2768
|