588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184500,47908880,5190,5190,5190,5190,267
|
|
20240823,184400,47908880,5190,5190,5190,5190,0
|
|
20240823,184300,47908880,5190,5190,5190,5190,0
|
|
20240823,184200,47908880,5190,5190,5190,5190,0
|
|
20240823,184100,47908880,5190,5190,5190,5190,0
|
|
20240823,184000,47908880,5190,5190,5190,5190,0
|
|
20240823,183900,47908880,5190,5190,5190,5190,0
|
|
20240823,183800,47908880,5190,5190,5190,5190,0
|
|
20240823,183700,47908880,5190,5190,5190,5190,0
|
|
20240823,183600,47908880,5190,5190,5190,5190,0
|
|
20240823,183500,47908880,5190,5190,5190,5190,0
|
|
20240823,183400,47908880,5190,5190,5190,5190,0
|
|
20240823,183300,47908880,5190,5190,5190,5190,0
|
|
20240823,183200,47908880,5190,5190,5190,5190,0
|
|
20240823,183100,47908880,5190,5190,5190,5190,0
|
|
20240823,183000,47908880,5190,5190,5190,5190,0
|
|
20240823,182900,47908880,5190,5190,5190,5190,0
|
|
20240823,182800,47908880,5190,5190,5190,5190,0
|
|
20240823,182700,47908880,5190,5190,5190,5190,0
|
|
20240823,182600,47908880,5190,5190,5190,5190,0
|
|
20240823,182500,47908880,5190,5190,5190,5190,0
|
|
20240823,182400,47908880,5190,5190,5190,5190,0
|
|
20240823,182300,47908880,5190,5190,5190,5190,0
|
|
20240823,182200,47908880,5190,5190,5190,5190,0
|
|
20240823,182100,47908880,5190,5190,5190,5190,0
|
|
20240823,182000,47908880,5190,5190,5190,5190,0
|
|
20240823,181900,47908880,5190,5190,5190,5190,0
|
|
20240823,181800,47908880,5190,5190,5190,5190,0
|
|
20240823,181700,47908880,5190,5190,5190,5190,0
|
|
20240823,181600,47908880,5190,5190,5190,5190,0
|
|
20240823,181500,47908880,5190,5190,5190,5190,267
|
|
20240823,181400,47908880,5190,5190,5190,5190,0
|
|
20240823,181300,47908880,5190,5190,5190,5190,0
|
|
20240823,181200,47908880,5190,5190,5190,5190,0
|
|
20240823,181100,47908880,5190,5190,5190,5190,0
|
|
20240823,181000,47908880,5190,5190,5190,5190,0
|
|
20240823,180900,47908880,5190,5190,5190,5190,0
|
|
20240823,180800,47908880,5190,5190,5190,5190,0
|
|
20240823,180700,47908880,5190,5190,5190,5190,0
|
|
20240823,180600,47908880,5190,5190,5190,5190,0
|
|
20240823,180500,47908880,5190,5190,5190,5190,0
|
|
20240823,180400,47908880,5190,5190,5190,5190,0
|
|
20240823,180300,47908880,5190,5190,5190,5190,0
|
|
20240823,180200,47908880,5190,5190,5190,5190,0
|
|
20240823,180100,47908880,5190,5190,5190,5190,0
|
|
20240823,180000,47908880,5190,5190,5190,5190,0
|
|
20240823,175900,47908880,5190,5190,5190,5190,0
|
|
20240823,175800,47908880,5190,5190,5190,5190,0
|
|
20240823,175700,47908880,5190,5190,5190,5190,0
|
|
20240823,175600,47908880,5190,5190,5190,5190,0
|
|
20240823,175500,47908880,5190,5190,5190,5190,0
|
|
20240823,175400,47908880,5190,5190,5190,5190,0
|
|
20240823,175300,47908880,5190,5190,5190,5190,0
|
|
20240823,175200,47908880,5190,5190,5190,5190,0
|
|
20240823,175100,47908880,5190,5190,5190,5190,0
|
|
20240823,175000,47908880,5190,5190,5190,5190,0
|
|
20240823,174900,47908880,5190,5190,5190,5190,0
|
|
20240823,174800,47908880,5190,5190,5190,5190,0
|
|
20240823,174700,47908880,5190,5190,5190,5190,0
|
|
20240823,174600,47908880,5190,5190,5190,5190,0
|
|
20240823,174500,47908880,5190,5190,5190,5190,267
|
|
20240823,174400,47908880,5190,5190,5190,5190,0
|
|
20240823,174300,47908880,5190,5190,5190,5190,0
|
|
20240823,174200,47908880,5190,5190,5190,5190,0
|
|
20240823,174100,47908880,5190,5190,5190,5190,0
|
|
20240823,174000,47908880,5190,5190,5190,5190,0
|
|
20240823,173900,47908880,5190,5190,5190,5190,0
|
|
20240823,173800,47908880,5190,5190,5190,5190,0
|
|
20240823,173700,47908880,5190,5190,5190,5190,0
|
|
20240823,173600,47908880,5190,5190,5190,5190,0
|
|
20240823,173500,47908880,5190,5190,5190,5190,0
|
|
20240823,173400,47908880,5190,5190,5190,5190,0
|
|
20240823,173300,47908880,5190,5190,5190,5190,0
|
|
20240823,173200,47908880,5190,5190,5190,5190,0
|
|
20240823,173100,47908880,5190,5190,5190,5190,0
|
|
20240823,173000,47908880,5190,5190,5190,5190,0
|
|
20240823,172900,47908880,5190,5190,5190,5190,0
|
|
20240823,172800,47908880,5190,5190,5190,5190,0
|
|
20240823,172700,47908880,5190,5190,5190,5190,0
|
|
20240823,172600,47908880,5190,5190,5190,5190,0
|
|
20240823,172500,47908880,5190,5190,5190,5190,0
|
|
20240823,172400,47908880,5190,5190,5190,5190,0
|
|
20240823,172300,47908880,5190,5190,5190,5190,0
|
|
20240823,172200,47908880,5190,5190,5190,5190,0
|
|
20240823,172100,47908880,5190,5190,5190,5190,0
|
|
20240823,172000,47908880,5190,5190,5190,5190,0
|
|
20240823,171900,47908880,5190,5190,5190,5190,0
|
|
20240823,171800,47908880,5190,5190,5190,5190,0
|
|
20240823,171700,47908880,5190,5190,5190,5190,0
|
|
20240823,171600,47908880,5190,5190,5190,5190,0
|
|
20240823,171500,47908880,5190,5190,5190,5190,267
|
|
20240823,171400,47908880,5190,5190,5190,5190,0
|
|
20240823,171300,47908880,5190,5190,5190,5190,0
|
|
20240823,171200,47908880,5190,5190,5190,5190,0
|
|
20240823,171100,47908880,5190,5190,5190,5190,0
|
|
20240823,171000,47908880,5190,5190,5190,5190,0
|
|
20240823,170900,47908880,5190,5190,5190,5190,0
|
|
20240823,170800,47908880,5190,5190,5190,5190,0
|
|
20240823,170700,47908880,5190,5190,5190,5190,0
|
|
20240823,170600,47908880,5190,5190,5190,5190,0
|
|
20240823,170500,47908880,5190,5190,5190,5190,0
|
|
20240823,170400,47908880,5190,5190,5190,5190,0
|
|
20240823,170300,47908880,5190,5190,5190,5190,0
|
|
20240823,170200,47908880,5190,5190,5190,5190,0
|
|
20240823,170100,47908880,5190,5190,5190,5190,0
|
|
20240823,170000,47908880,5190,5190,5190,5190,0
|
|
20240823,165900,47908880,5190,5190,5190,5190,0
|
|
20240823,165800,47908880,5190,5190,5190,5190,0
|
|
20240823,165700,47908880,5190,5190,5190,5190,0
|
|
20240823,165600,47908880,5190,5190,5190,5190,0
|
|
20240823,165500,47908880,5190,5190,5190,5190,0
|
|
20240823,165400,47908880,5190,5190,5190,5190,0
|
|
20240823,165300,47908880,5190,5190,5190,5190,0
|
|
20240823,165200,47908880,5190,5190,5190,5190,0
|
|
20240823,165100,47908880,5190,5190,5190,5190,0
|
|
20240823,165000,47908880,5190,5190,5190,5190,0
|
|
20240823,164900,47908880,5190,5190,5190,5190,0
|
|
20240823,164800,47908880,5190,5190,5190,5190,0
|
|
20240823,164700,47908880,5190,5190,5190,5190,0
|
|
20240823,164600,47908880,5190,5190,5190,5190,0
|
|
20240823,164500,47908880,5190,5190,5190,5190,267
|
|
20240823,164400,47908880,5190,5190,5190,5190,0
|
|
20240823,164300,47908880,5190,5190,5190,5190,0
|
|
20240823,164200,47908880,5190,5190,5190,5190,0
|
|
20240823,164100,47908880,5190,5190,5190,5190,0
|
|
20240823,164000,47908880,5190,5190,5190,5190,0
|
|
20240823,163900,47908880,5190,5190,5190,5190,0
|
|
20240823,163800,47908880,5190,5190,5190,5190,0
|
|
20240823,163700,47908880,5190,5190,5190,5190,0
|
|
20240823,163600,47908880,5190,5190,5190,5190,0
|
|
20240823,163500,47908880,5190,5190,5190,5190,0
|
|
20240823,163400,47908880,5190,5190,5190,5190,0
|
|
20240823,163300,47908880,5190,5190,5190,5190,0
|
|
20240823,163200,47908880,5190,5190,5190,5190,0
|
|
20240823,163100,47908880,5190,5190,5190,5190,0
|
|
20240823,163000,47908880,5190,5190,5190,5190,0
|
|
20240823,162900,47908880,5190,5190,5190,5190,0
|
|
20240823,162800,47908880,5190,5190,5190,5190,0
|
|
20240823,162700,47908880,5190,5190,5190,5190,0
|
|
20240823,162600,47908880,5190,5190,5190,5190,0
|
|
20240823,162500,47908880,5190,5190,5190,5190,0
|
|
20240823,162400,47908880,5190,5190,5190,5190,0
|
|
20240823,162300,47908880,5190,5190,5190,5190,0
|
|
20240823,162200,47908880,5190,5190,5190,5190,0
|
|
20240823,162100,47908880,5190,5190,5190,5190,0
|
|
20240823,162000,47908880,5190,5190,5190,5190,0
|
|
20240823,161900,47908880,5190,5190,5190,5190,0
|
|
20240823,161800,47908880,5190,5190,5190,5190,0
|
|
20240823,161700,47908880,5190,5190,5190,5190,0
|
|
20240823,161600,47908880,5190,5190,5190,5190,0
|
|
20240823,161500,47908880,5190,5190,5190,5190,267
|
|
20240823,161400,47908880,5190,5190,5190,5190,0
|
|
20240823,161300,47908880,5190,5190,5190,5190,0
|
|
20240823,161200,47908880,5190,5190,5190,5190,0
|
|
20240823,161100,47908880,5190,5190,5190,5190,0
|
|
20240823,161000,47908880,5190,5190,5190,5190,0
|
|
20240823,160900,47908880,5190,5190,5190,5190,0
|
|
20240823,160800,47908880,5190,5190,5190,5190,0
|
|
20240823,160700,47908880,5190,5190,5190,5190,0
|
|
20240823,160600,47908880,5190,5190,5190,5190,0
|
|
20240823,160500,47908880,5190,5190,5190,5190,0
|
|
20240823,160400,47908880,5190,5190,5190,5190,0
|
|
20240823,160300,47908880,5190,5190,5190,5190,0
|
|
20240823,160200,47908880,5190,5190,5190,5190,0
|
|
20240823,160100,47908880,5190,5190,5190,5190,0
|
|
20240823,160000,47908880,5190,5190,5190,5190,0
|
|
20240823,155900,47908880,5190,5190,5190,5190,0
|
|
20240823,155800,47908880,5190,5190,5190,5190,0
|
|
20240823,155700,47908880,5190,5190,5190,5190,0
|
|
20240823,155600,47908880,5190,5190,5190,5190,0
|
|
20240823,155500,47908880,5190,5190,5190,5190,0
|
|
20240823,155400,47908880,5190,5190,5190,5190,0
|
|
20240823,155300,47908880,5190,5190,5190,5190,0
|
|
20240823,155200,47908880,5190,5190,5190,5190,0
|
|
20240823,155100,47908880,5190,5190,5190,5190,0
|
|
20240823,155000,47908880,5190,5190,5190,5190,0
|
|
20240823,154900,47908880,5190,5190,5190,5190,0
|
|
20240823,154800,47908880,5190,5190,5190,5190,0
|
|
20240823,154700,47908880,5190,5190,5190,5190,0
|
|
20240823,154600,47908880,5190,5190,5190,5190,0
|
|
20240823,154500,47908880,5190,5190,5190,5190,267
|
|
20240823,154400,47908880,5190,5190,5190,5190,0
|
|
20240823,154300,47908880,5190,5190,5190,5190,0
|
|
20240823,154200,47908880,5190,5190,5190,5190,0
|
|
20240823,154100,47908880,5190,5190,5190,5190,0
|
|
20240823,154000,47908880,5190,5190,5190,5190,0
|
|
20240823,153900,47908880,5190,5190,5190,5190,0
|
|
20240823,153800,47908880,5190,5190,5190,5190,0
|
|
20240823,153700,47908880,5190,5190,5190,5190,0
|
|
20240823,153600,47908880,5190,5190,5190,5190,0
|
|
20240823,153500,47908880,5190,5190,5190,5190,0
|
|
20240823,153400,47908880,5190,5190,5190,5190,0
|
|
20240823,153300,47908880,5190,5190,5190,5190,0
|
|
20240823,153200,47908880,5190,5190,5190,5190,0
|
|
20240823,153100,47908880,5190,5190,5190,5190,0
|
|
20240823,153000,47908880,5190,5190,5190,5190,267
|
|
20240823,152900,46523150,5140,5140,5140,5140,0
|
|
20240823,152800,46523150,5140,5140,5140,5140,0
|
|
20240823,152700,46523150,5140,5140,5140,5140,0
|
|
20240823,152600,46523150,5140,5140,5140,5140,0
|
|
20240823,152500,46523150,5140,5140,5140,5140,0
|
|
20240823,152400,46523150,5140,5140,5140,5140,0
|
|
20240823,152300,46523150,5140,5140,5140,5140,0
|
|
20240823,152200,46523150,5140,5140,5140,5140,0
|
|
20240823,152100,46523150,5140,5140,5140,5140,0
|
|
20240823,152000,46523150,5140,5140,5140,5140,0
|
|
20240823,151900,46523150,5140,5140,5140,5140,0
|
|
20240823,151800,46523150,5140,5140,5140,5140,55
|
|
20240823,151700,46240450,5190,5190,5190,5190,0
|
|
20240823,151600,46240450,5190,5190,5190,5190,15
|
|
20240823,151500,46162600,5210,5210,5210,5210,0
|
|
20240823,151400,46162600,5210,5210,5210,5210,0
|
|
20240823,151300,46162600,5210,5210,5210,5210,0
|
|
20240823,151200,46162600,5210,5210,5210,5210,25
|
|
20240823,151100,46032350,5210,5210,5210,5210,59
|
|
20240823,151000,45724960,5210,5210,5210,5210,0
|
|
20240823,150900,45724960,5210,5210,5210,5210,0
|
|
20240823,150800,45724960,5210,5210,5210,5210,0
|
|
20240823,150700,45724960,5210,5210,5210,5210,0
|
|
20240823,150600,45724960,5210,5190,5210,5190,3
|
|
20240823,150500,45709370,5210,5210,5210,5210,0
|
|
20240823,150400,45709370,5210,5210,5210,5210,0
|
|
20240823,150300,45709370,5210,5210,5210,5210,0
|
|
20240823,150200,45709370,5210,5210,5210,5210,26
|
|
20240823,150100,45573910,5210,5210,5210,5210,0
|
|
20240823,150000,45573910,5210,5210,5210,5210,0
|
|
20240823,145900,45573910,5210,5210,5210,5210,0
|
|
20240823,145800,45573910,5210,5210,5210,5210,0
|
|
20240823,145700,45573910,5210,5210,5210,5210,0
|
|
20240823,145600,45573910,5210,5210,5210,5210,0
|
|
20240823,145500,45573910,5210,5210,5210,5210,26
|
|
20240823,145400,45438450,5210,5210,5210,5210,6
|
|
20240823,145300,45407190,5190,5190,5190,5190,0
|
|
20240823,145200,45407190,5190,5190,5190,5190,0
|
|
20240823,145100,45407190,5190,5190,5190,5190,0
|
|
20240823,145000,45407190,5190,5190,5190,5190,0
|
|
20240823,144900,45407190,5190,5190,5190,5190,0
|
|
20240823,144800,45407190,5190,5190,5190,5190,2
|
|
20240823,144700,45396810,5220,5220,5220,5220,0
|
|
20240823,144600,45396810,5220,5220,5220,5220,0
|
|
20240823,144500,45396810,5220,5210,5220,5210,26
|
|
20240823,144400,45261100,5200,5200,5200,5200,0
|
|
20240823,144300,45261100,5200,5200,5200,5200,0
|
|
20240823,144200,45261100,5200,5200,5200,5200,0
|
|
20240823,144100,45261100,5200,5200,5200,5200,0
|
|
20240823,144000,45261100,5200,5200,5200,5200,0
|
|
20240823,143900,45261100,5200,5200,5200,5200,0
|
|
20240823,143800,45261100,5200,5200,5200,5200,0
|
|
20240823,143700,45261100,5200,5200,5200,5200,9
|
|
20240823,143600,45214300,5230,5230,5230,5230,0
|
|
20240823,143500,45214300,5230,5230,5230,5230,0
|
|
20240823,143400,45214300,5230,5230,5230,5230,0
|
|
20240823,143300,45214300,5230,5230,5230,5230,0
|
|
20240823,143200,45214300,5230,5200,5230,5200,26
|
|
20240823,143100,45078350,5230,5230,5230,5230,0
|
|
20240823,143000,45078350,5230,5230,5230,5230,0
|
|
20240823,142900,45078350,5230,5230,5230,5230,0
|
|
20240823,142800,45078350,5230,5230,5230,5230,0
|
|
20240823,142700,45078350,5230,5230,5230,5230,0
|
|
20240823,142600,45078350,5230,5230,5230,5230,0
|
|
20240823,142500,45078350,5230,5230,5230,5230,0
|
|
20240823,142400,45078350,5230,5230,5230,5230,0
|
|
20240823,142300,45078350,5230,5230,5230,5230,0
|
|
20240823,142200,45078350,5230,5230,5230,5230,0
|
|
20240823,142100,45078350,5230,5230,5230,5230,0
|
|
20240823,142000,45078350,5230,5230,5230,5230,0
|
|
20240823,141900,45078350,5230,5200,5230,5200,29
|
|
20240823,141800,44926750,5180,5180,5180,5180,0
|
|
20240823,141700,44926750,5180,5180,5180,5180,0
|
|
20240823,141600,44926750,5180,5180,5180,5180,0
|
|
20240823,141500,44926750,5180,5170,5180,5170,9
|
|
20240823,141400,44880180,5170,5170,5170,5160,137
|
|
20240823,141300,44171910,5170,5210,5210,5170,44
|
|
20240823,141200,43942750,5210,5210,5210,5210,0
|
|
20240823,141100,43942750,5210,5210,5210,5210,0
|
|
20240823,141000,43942750,5210,5220,5220,5210,222
|
|
20240823,140900,42785830,5230,5230,5260,5230,66
|
|
20240823,140800,42439840,5210,5210,5210,5210,0
|
|
20240823,140700,42439840,5210,5210,5210,5210,0
|
|
20240823,140600,42439840,5210,5210,5210,5210,0
|
|
20240823,140500,42439840,5210,5210,5210,5210,0
|
|
20240823,140400,42439840,5210,5210,5210,5210,0
|
|
20240823,140300,42439840,5210,5210,5210,5210,0
|
|
20240823,140200,42439840,5210,5210,5210,5210,0
|
|
20240823,140100,42439840,5210,5230,5240,5210,230
|
|
20240823,140000,41240380,5230,5230,5230,5230,0
|
|
20240823,135900,41240380,5230,5230,5230,5230,0
|
|
20240823,135800,41240380,5230,5230,5230,5230,0
|
|
20240823,135700,41240380,5230,5230,5230,5230,0
|
|
20240823,135600,41240380,5230,5230,5230,5230,27
|
|
20240823,135500,41099170,5230,5230,5230,5230,0
|
|
20240823,135400,41099170,5230,5230,5230,5230,1
|
|
20240823,135300,41093940,5230,5230,5230,5230,0
|
|
20240823,135200,41093940,5230,5220,5230,5220,5
|
|
20240823,135100,41067800,5230,5220,5230,5220,10
|
|
20240823,135000,41015510,5230,5230,5230,5230,0
|
|
20240823,134900,41015510,5230,5220,5230,5220,26
|
|
20240823,134800,40879540,5230,5230,5230,5230,1
|
|
20240823,134700,40874310,5210,5210,5210,5210,0
|
|
20240823,134600,40874310,5210,5210,5210,5210,0
|
|
20240823,134500,40874310,5210,5210,5210,5210,0
|
|
20240823,134400,40874310,5210,5210,5210,5210,0
|
|
20240823,134300,40874310,5210,5210,5210,5210,406
|
|
20240823,134200,38759050,5210,5210,5210,5210,1
|
|
20240823,134100,38753840,5210,5210,5210,5210,0
|
|
20240823,134000,38753840,5210,5210,5210,5210,1
|
|
20240823,133900,38748630,5210,5210,5210,5210,83
|
|
20240823,133800,38316200,5190,5190,5190,5190,0
|
|
20240823,133700,38316200,5190,5190,5190,5190,0
|
|
20240823,133600,38316200,5190,5190,5190,5190,1
|
|
20240823,133500,38311010,5170,5170,5170,5170,163
|
|
20240823,133400,37468300,5190,5190,5190,5190,0
|
|
20240823,133300,37468300,5190,5190,5190,5190,0
|
|
20240823,133200,37468300,5190,5190,5190,5190,0
|
|
20240823,133100,37468300,5190,5190,5190,5190,39
|
|
20240823,133000,37265890,5210,5210,5210,5210,1
|
|
20240823,132900,37260680,5220,5210,5220,5210,17
|
|
20240823,132800,37171950,5190,5190,5190,5190,0
|
|
20240823,132700,37171950,5190,5190,5190,5190,0
|
|
20240823,132600,37171950,5190,5190,5190,5190,10
|
|
20240823,132500,37120050,5190,5190,5190,5190,0
|
|
20240823,132400,37120050,5190,5190,5190,5190,1
|
|
20240823,132300,37114860,5190,5190,5190,5190,0
|
|
20240823,132200,37114860,5190,5190,5190,5190,0
|
|
20240823,132100,37114860,5190,5190,5190,5190,0
|
|
20240823,132000,37114860,5190,5190,5190,5190,0
|
|
20240823,131900,37114860,5190,5190,5190,5190,0
|
|
20240823,131800,37114860,5190,5190,5190,5190,1
|
|
20240823,131700,37109670,5190,5190,5190,5190,0
|
|
20240823,131600,37109670,5190,5190,5190,5190,27
|
|
20240823,131500,36969540,5190,5190,5190,5190,0
|
|
20240823,131400,36969540,5190,5190,5190,5190,0
|
|
20240823,131300,36969540,5190,5190,5190,5190,0
|
|
20240823,131200,36969540,5190,5190,5190,5190,1
|
|
20240823,131100,36964350,5190,5190,5190,5190,194
|
|
20240823,131000,35957490,5210,5210,5210,5210,0
|
|
20240823,130900,35957490,5210,5210,5210,5210,0
|
|
20240823,130800,35957490,5210,5210,5210,5210,1
|
|
20240823,130700,35952280,5210,5210,5210,5210,14
|
|
20240823,130600,35879340,5210,5190,5210,5190,13
|
|
20240823,130500,35811850,5190,5190,5190,5190,0
|
|
20240823,130400,35811850,5190,5190,5190,5190,0
|
|
20240823,130300,35811850,5190,5190,5190,5190,0
|
|
20240823,130200,35811850,5190,5190,5190,5190,0
|
|
20240823,130100,35811850,5190,5190,5190,5190,0
|
|
20240823,130000,35811850,5190,5190,5190,5190,1
|
|
20240823,125900,35806660,5220,5190,5220,5190,17
|
|
20240823,125800,35717970,5190,5190,5190,5190,0
|
|
20240823,125700,35717970,5190,5190,5190,5190,0
|
|
20240823,125600,35717970,5190,5190,5190,5190,11
|
|
20240823,125500,35660880,5190,5190,5190,5190,0
|
|
20240823,125400,35660880,5190,5190,5190,5190,1
|
|
20240823,125300,35655690,5190,5190,5190,5190,0
|
|
20240823,125200,35655690,5190,5190,5190,5190,0
|
|
20240823,125100,35655690,5190,5190,5190,5190,0
|
|
20240823,125000,35655690,5190,5190,5190,5190,0
|
|
20240823,124900,35655690,5190,5190,5190,5190,0
|
|
20240823,124800,35655690,5190,5190,5190,5190,1
|
|
20240823,124700,35650500,5200,5200,5200,5200,0
|
|
20240823,124600,35650500,5200,5200,5200,5200,27
|
|
20240823,124500,35510100,5200,5200,5200,5200,0
|
|
20240823,124400,35510100,5200,5200,5200,5200,0
|
|
20240823,124300,35510100,5200,5200,5200,5200,0
|
|
20240823,124200,35510100,5200,5200,5200,5200,1
|
|
20240823,124100,35504900,5200,5200,5200,5200,0
|
|
20240823,124000,35504900,5200,5200,5200,5200,0
|
|
20240823,123900,35504900,5200,5200,5200,5200,0
|
|
20240823,123800,35504900,5200,5200,5200,5200,0
|
|
20240823,123700,35504900,5200,5200,5200,5200,0
|
|
20240823,123600,35504900,5200,5200,5200,5200,28
|
|
20240823,123500,35359300,5200,5200,5200,5200,0
|
|
20240823,123400,35359300,5200,5200,5200,5200,0
|
|
20240823,123300,35359300,5200,5200,5200,5200,0
|
|
20240823,123200,35359300,5200,5200,5200,5200,0
|
|
20240823,123100,35359300,5200,5200,5200,5200,0
|
|
20240823,123000,35359300,5200,5200,5200,5200,0
|
|
20240823,122900,35359300,5200,5200,5200,5200,27
|
|
20240823,122800,35218900,5160,5160,5160,5160,0
|
|
20240823,122700,35218900,5160,5160,5160,5160,0
|
|
20240823,122600,35218900,5160,5160,5160,5160,0
|
|
20240823,122500,35218900,5160,5160,5160,5160,44
|
|
20240823,122400,34991860,5180,5180,5180,5180,0
|
|
20240823,122300,34991860,5180,5180,5180,5180,0
|
|
20240823,122200,34991860,5180,5180,5180,5180,0
|
|
20240823,122100,34991860,5180,5180,5180,5180,0
|
|
20240823,122000,34991860,5180,5180,5180,5180,338
|
|
20240823,121900,33241020,5170,5170,5170,5170,305
|
|
20240823,121800,31664170,5160,5160,5160,5160,0
|
|
20240823,121700,31664170,5160,5160,5160,5160,0
|
|
20240823,121600,31664170,5160,5160,5160,5160,0
|
|
20240823,121500,31664170,5160,5160,5160,5160,0
|
|
20240823,121400,31664170,5160,5160,5160,5160,20
|
|
20240823,121300,31560970,5160,5160,5160,5160,0
|
|
20240823,121200,31560970,5160,5160,5160,5160,0
|
|
20240823,121100,31560970,5160,5160,5160,5160,0
|
|
20240823,121000,31560970,5160,5160,5160,5160,0
|
|
20240823,120900,31560970,5160,5160,5160,5160,0
|
|
20240823,120800,31560970,5160,5160,5160,5160,0
|
|
20240823,120700,31560970,5160,5160,5160,5160,0
|
|
20240823,120600,31560970,5160,5160,5160,5160,0
|
|
20240823,120500,31560970,5160,5160,5160,5160,0
|
|
20240823,120400,31560970,5160,5160,5160,5160,0
|
|
20240823,120300,31560970,5160,5160,5160,5160,0
|
|
20240823,120200,31560970,5160,5160,5160,5160,0
|
|
20240823,120100,31560970,5160,5160,5160,5160,265
|
|
20240823,120000,30193570,5160,5160,5160,5160,0
|
|
20240823,115900,30193570,5160,5160,5160,5160,28
|
|
20240823,115800,30049090,5150,5150,5150,5150,0
|
|
20240823,115700,30049090,5150,5150,5150,5150,0
|
|
20240823,115600,30049090,5150,5150,5150,5150,0
|
|
20240823,115500,30049090,5150,5150,5150,5150,0
|
|
20240823,115400,30049090,5150,5150,5150,5150,0
|
|
20240823,115300,30049090,5150,5150,5150,5150,0
|
|
20240823,115200,30049090,5150,5150,5150,5150,0
|
|
20240823,115100,30049090,5150,5150,5150,5150,0
|
|
20240823,115000,30049090,5150,5150,5150,5150,0
|
|
20240823,114900,30049090,5150,5150,5150,5150,245
|
|
20240823,114800,28787340,5150,5150,5150,5150,0
|
|
20240823,114700,28787340,5150,5150,5150,5150,2
|
|
20240823,114600,28777040,5150,5150,5150,5150,28
|
|
20240823,114500,28632840,5170,5170,5170,5170,0
|
|
20240823,114400,28632840,5170,5170,5170,5170,0
|
|
20240823,114300,28632840,5170,5170,5170,5170,0
|
|
20240823,114200,28632840,5170,5170,5170,5170,0
|
|
20240823,114100,28632840,5170,5170,5170,5170,0
|
|
20240823,114000,28632840,5170,5170,5170,5170,0
|
|
20240823,113900,28632840,5170,5170,5170,5170,0
|
|
20240823,113800,28632840,5170,5170,5170,5170,0
|
|
20240823,113700,28632840,5170,5170,5170,5170,1
|
|
20240823,113600,28627670,5170,5170,5170,5170,28
|
|
20240823,113500,28482910,5180,5180,5180,5180,0
|
|
20240823,113400,28482910,5180,5180,5180,5180,0
|
|
20240823,113300,28482910,5180,5180,5180,5180,0
|
|
20240823,113200,28482910,5180,5180,5180,5180,0
|
|
20240823,113100,28482910,5180,5180,5180,5180,0
|
|
20240823,113000,28482910,5180,5180,5180,5180,1
|
|
20240823,112900,28477730,5180,5180,5180,5180,0
|
|
20240823,112800,28477730,5180,5190,5190,5180,9
|
|
20240823,112700,28431030,5190,5190,5190,5190,5
|
|
20240823,112600,28405080,5180,5180,5180,5180,19
|
|
20240823,112500,28306660,5180,5180,5180,5180,1
|
|
20240823,112400,28301480,5190,5190,5190,5190,0
|
|
20240823,112300,28301480,5190,5190,5190,5190,100
|
|
20240823,112200,27782480,5190,5190,5190,5190,0
|
|
20240823,112100,27782480,5190,5190,5190,5190,0
|
|
20240823,112000,27782480,5190,5190,5190,5190,0
|
|
20240823,111900,27782480,5190,5190,5190,5190,0
|
|
20240823,111800,27782480,5190,5190,5190,5190,0
|
|
20240823,111700,27782480,5190,5180,5190,5180,45
|
|
20240823,111600,27549280,5180,5180,5180,5180,58
|
|
20240823,111500,27248840,5180,5180,5180,5180,0
|
|
20240823,111400,27248840,5180,5180,5180,5180,0
|
|
20240823,111300,27248840,5180,5180,5180,5180,0
|
|
20240823,111200,27248840,5180,5180,5180,5180,0
|
|
20240823,111100,27248840,5180,5190,5190,5180,197
|
|
20240823,111000,26228360,5190,5190,5190,5190,274
|
|
20240823,110900,24806300,5190,5220,5230,5190,211
|
|
20240823,110800,23710590,5200,5200,5200,5200,9
|
|
20240823,110700,23663790,5200,5200,5200,5200,2
|
|
20240823,110600,23653390,5180,5180,5180,5180,0
|
|
20240823,110500,23653390,5180,5180,5180,5180,0
|
|
20240823,110400,23653390,5180,5180,5180,5180,0
|
|
20240823,110300,23653390,5180,5200,5200,5180,58
|
|
20240823,110200,23352920,5200,5200,5200,5200,1
|
|
20240823,110100,23347720,5150,5150,5150,5150,0
|
|
20240823,110000,23347720,5150,5150,5150,5150,5
|
|
20240823,105900,23321970,5150,5150,5220,5150,30
|
|
20240823,105800,23165520,5130,5130,5130,5130,0
|
|
20240823,105700,23165520,5130,5130,5130,5130,0
|
|
20240823,105600,23165520,5130,5130,5130,5130,0
|
|
20240823,105500,23165520,5130,5130,5130,5130,0
|
|
20240823,105400,23165520,5130,5130,5130,5130,0
|
|
20240823,105300,23165520,5130,5130,5130,5130,0
|
|
20240823,105200,23165520,5130,5130,5130,5130,1
|
|
20240823,105100,23160390,5150,5150,5150,5150,0
|
|
20240823,105000,23160390,5150,5150,5150,5150,3
|
|
20240823,104900,23144940,5150,5170,5220,5150,401
|
|
20240823,104800,21075130,5190,5190,5190,5190,0
|
|
20240823,104700,21075130,5190,5190,5190,5190,0
|
|
20240823,104600,21075130,5190,5160,5190,5160,17
|
|
20240823,104500,20986930,5190,5190,5190,5190,0
|
|
20240823,104400,20986930,5190,5190,5190,5190,0
|
|
20240823,104300,20986930,5190,5190,5190,5190,0
|
|
20240823,104200,20986930,5190,5190,5190,5190,0
|
|
20240823,104100,20986930,5190,5190,5190,5190,0
|
|
20240823,104000,20986930,5190,5190,5190,5190,0
|
|
20240823,103900,20986930,5190,5190,5190,5190,0
|
|
20240823,103800,20986930,5190,5190,5190,5190,0
|
|
20240823,103700,20986930,5190,5190,5190,5190,0
|
|
20240823,103600,20986930,5190,5160,5190,5160,25
|
|
20240823,103500,20857210,5190,5190,5190,5190,0
|
|
20240823,103400,20857210,5190,5190,5190,5190,0
|
|
20240823,103300,20857210,5190,5190,5190,5190,0
|
|
20240823,103200,20857210,5190,5190,5190,5190,0
|
|
20240823,103100,20857210,5190,5190,5190,5190,0
|
|
20240823,103000,20857210,5190,5190,5190,5190,0
|
|
20240823,102900,20857210,5190,5150,5190,5150,31
|
|
20240823,102800,20696630,5130,5130,5130,5130,0
|
|
20240823,102700,20696630,5130,5130,5130,5130,0
|
|
20240823,102600,20696630,5130,5130,5130,5130,3
|
|
20240823,102500,20681240,5120,5140,5140,5120,508
|
|
20240823,102400,18074970,5160,5160,5160,5160,0
|
|
20240823,102300,18074970,5160,5160,5160,5160,0
|
|
20240823,102200,18074970,5160,5160,5160,5160,0
|
|
20240823,102100,18074970,5160,5160,5160,5160,0
|
|
20240823,102000,18074970,5160,5160,5160,5160,0
|
|
20240823,101900,18074970,5160,5160,5160,5160,0
|
|
20240823,101800,18074970,5160,5160,5160,5160,0
|
|
20240823,101700,18074970,5160,5160,5160,5160,0
|
|
20240823,101600,18074970,5160,5160,5160,5160,29
|
|
20240823,101500,17925330,5160,5160,5160,5160,0
|
|
20240823,101400,17925330,5160,5160,5160,5160,0
|
|
20240823,101300,17925330,5160,5160,5160,5160,2
|
|
20240823,101200,17915010,5140,5140,5140,5140,39
|
|
20240823,101100,17714550,5140,5140,5140,5140,0
|
|
20240823,101000,17714550,5140,5170,5190,5140,556
|
|
20240823,100900,14846880,5190,5190,5190,5190,0
|
|
20240823,100800,14846880,5190,5190,5190,5190,28
|
|
20240823,100700,14701560,5190,5190,5190,5190,0
|
|
20240823,100600,14701560,5190,5190,5190,5190,0
|
|
20240823,100500,14701560,5190,5190,5190,5190,0
|
|
20240823,100400,14701560,5190,5190,5190,5190,0
|
|
20240823,100300,14701560,5190,5190,5190,5190,0
|
|
20240823,100200,14701560,5190,5190,5190,5190,0
|
|
20240823,100100,14701560,5190,5190,5190,5190,0
|
|
20240823,100000,14701560,5190,5270,5290,5180,292
|
|
20240823,095900,13168960,5270,5190,5270,5190,134
|
|
20240823,095800,12466130,5170,5170,5170,5170,1
|
|
20240823,095700,12460960,5170,5170,5170,5170,0
|
|
20240823,095600,12460960,5170,5170,5170,5170,0
|
|
20240823,095500,12460960,5170,5170,5170,5170,0
|
|
20240823,095400,12460960,5170,5170,5170,5170,0
|
|
20240823,095300,12460960,5170,5170,5170,5170,0
|
|
20240823,095200,12460960,5170,5170,5180,5170,11
|
|
20240823,095100,12404000,5240,5240,5240,5240,0
|
|
20240823,095000,12404000,5240,5170,5240,5170,20
|
|
20240823,094900,12299750,5170,5170,5170,5170,1
|
|
20240823,094800,12294580,5170,5170,5170,5170,0
|
|
20240823,094700,12294580,5170,5150,5170,5150,3
|
|
20240823,094600,12279110,5150,5200,5200,5140,427
|
|
20240823,094500,10076520,5200,5200,5200,5200,1
|
|
20240823,094400,10071320,5200,5200,5200,5200,0
|
|
20240823,094300,10071320,5200,5200,5200,5200,0
|
|
20240823,094200,10071320,5200,5200,5200,5200,0
|
|
20240823,094100,10071320,5200,5200,5200,5200,0
|
|
20240823,094000,10071320,5200,5200,5200,5200,0
|
|
20240823,093900,10071320,5200,5190,5200,5190,113
|
|
20240823,093800,9483820,5200,5200,5200,5200,0
|
|
20240823,093700,9483820,5200,5200,5200,5200,0
|
|
20240823,093600,9483820,5200,5200,5200,5200,27
|
|
20240823,093500,9343420,5200,5200,5200,5190,9
|
|
20240823,093400,9296640,5200,5200,5200,5200,52
|
|
20240823,093300,9026240,5200,5200,5200,5200,50
|
|
20240823,093200,8766240,5200,5180,5200,5180,5
|
|
20240823,093100,8740260,5150,5140,5150,5140,30
|
|
20240823,093000,8585960,5130,5130,5130,5130,0
|
|
20240823,092900,8585960,5130,5120,5130,5120,247
|
|
20240823,092800,7319480,5100,5100,5100,5100,50
|
|
20240823,092700,7064480,5070,5070,5070,5070,0
|
|
20240823,092600,7064480,5070,5070,5070,5070,0
|
|
20240823,092500,7064480,5070,5070,5070,5070,0
|
|
20240823,092400,7064480,5070,5070,5070,5070,0
|
|
20240823,092300,7064480,5070,5130,5130,5070,78
|
|
20240823,092200,6667730,5150,5150,5150,5150,0
|
|
20240823,092100,6667730,5150,5150,5150,5150,0
|
|
20240823,092000,6667730,5150,5150,5150,5140,104
|
|
20240823,091900,6133090,5170,5170,5170,5170,99
|
|
20240823,091800,5621260,5170,5170,5170,5170,0
|
|
20240823,091700,5621260,5170,5170,5170,5170,11
|
|
20240823,091600,5564390,5160,5160,5160,5160,36
|
|
20240823,091500,5378630,5160,5170,5170,5160,400
|
|
20240823,091400,3312630,5190,5190,5190,5190,18
|
|
20240823,091300,3219210,5220,5220,5220,5220,0
|
|
20240823,091200,3219210,5220,5220,5220,5220,0
|
|
20240823,091100,3219210,5220,5220,5220,5220,0
|
|
20240823,091000,3219210,5220,5220,5220,5220,0
|
|
20240823,090900,3219210,5220,5220,5220,5220,0
|
|
20240823,090800,3219210,5220,5220,5220,5220,1
|
|
20240823,090700,3213990,5220,5220,5220,5220,27
|
|
20240823,090600,3073050,5220,5220,5220,5220,0
|
|
20240823,090500,3073050,5220,5220,5220,5220,19
|
|
20240823,090400,2973870,5190,5190,5190,5190,0
|
|
20240823,090300,2973870,5190,5190,5190,5190,0
|
|
20240823,090200,2973870,5190,5190,5190,5190,0
|
|
20240823,090100,2973870,5190,5190,5190,5190,210
|
|
20240823,090000,1883970,5190,5190,5190,5190,363
|