588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184500,45165460,5080,5080,5080,5080,981
|
|
20240826,184400,45165460,5080,5080,5080,5080,0
|
|
20240826,184300,45165460,5080,5080,5080,5080,0
|
|
20240826,184200,45165460,5080,5080,5080,5080,0
|
|
20240826,184100,45165460,5080,5080,5080,5080,0
|
|
20240826,184000,45165460,5080,5080,5080,5080,0
|
|
20240826,183900,45165460,5080,5080,5080,5080,0
|
|
20240826,183800,45165460,5080,5080,5080,5080,0
|
|
20240826,183700,45165460,5080,5080,5080,5080,0
|
|
20240826,183600,45165460,5080,5080,5080,5080,0
|
|
20240826,183500,45165460,5080,5080,5080,5080,0
|
|
20240826,183400,45165460,5080,5080,5080,5080,0
|
|
20240826,183300,45165460,5080,5080,5080,5080,0
|
|
20240826,183200,45165460,5080,5080,5080,5080,0
|
|
20240826,183100,45165460,5080,5080,5080,5080,0
|
|
20240826,183000,45165460,5080,5080,5080,5080,0
|
|
20240826,182900,45165460,5080,5080,5080,5080,0
|
|
20240826,182800,45165460,5080,5080,5080,5080,0
|
|
20240826,182700,45165460,5080,5080,5080,5080,0
|
|
20240826,182600,45165460,5080,5080,5080,5080,0
|
|
20240826,182500,45165460,5080,5080,5080,5080,0
|
|
20240826,182400,45165460,5080,5080,5080,5080,0
|
|
20240826,182300,45165460,5080,5080,5080,5080,0
|
|
20240826,182200,45165460,5080,5080,5080,5080,0
|
|
20240826,182100,45165460,5080,5080,5080,5080,0
|
|
20240826,182000,45165460,5080,5080,5080,5080,0
|
|
20240826,181900,45165460,5080,5080,5080,5080,0
|
|
20240826,181800,45165460,5080,5080,5080,5080,0
|
|
20240826,181700,45165460,5080,5080,5080,5080,0
|
|
20240826,181600,45165460,5080,5080,5080,5080,0
|
|
20240826,181500,45165460,5080,5080,5080,5080,981
|
|
20240826,181400,45165460,5080,5080,5080,5080,0
|
|
20240826,181300,45165460,5080,5080,5080,5080,0
|
|
20240826,181200,45165460,5080,5080,5080,5080,0
|
|
20240826,181100,45165460,5080,5080,5080,5080,0
|
|
20240826,181000,45165460,5080,5080,5080,5080,0
|
|
20240826,180900,45165460,5080,5080,5080,5080,0
|
|
20240826,180800,45165460,5080,5080,5080,5080,0
|
|
20240826,180700,45165460,5080,5080,5080,5080,0
|
|
20240826,180600,45165460,5080,5080,5080,5080,0
|
|
20240826,180500,45165460,5080,5080,5080,5080,0
|
|
20240826,180400,45165460,5080,5080,5080,5080,0
|
|
20240826,180300,45165460,5080,5080,5080,5080,0
|
|
20240826,180200,45165460,5080,5080,5080,5080,0
|
|
20240826,180100,45165460,5080,5080,5080,5080,0
|
|
20240826,180000,45165460,5080,5080,5080,5080,0
|
|
20240826,175900,45165460,5080,5080,5080,5080,0
|
|
20240826,175800,45165460,5080,5080,5080,5080,0
|
|
20240826,175700,45165460,5080,5080,5080,5080,0
|
|
20240826,175600,45165460,5080,5080,5080,5080,0
|
|
20240826,175500,45165460,5080,5080,5080,5080,0
|
|
20240826,175400,45165460,5080,5080,5080,5080,0
|
|
20240826,175300,45165460,5080,5080,5080,5080,0
|
|
20240826,175200,45165460,5080,5080,5080,5080,0
|
|
20240826,175100,45165460,5080,5080,5080,5080,0
|
|
20240826,175000,45165460,5080,5080,5080,5080,0
|
|
20240826,174900,45165460,5080,5080,5080,5080,0
|
|
20240826,174800,45165460,5080,5080,5080,5080,0
|
|
20240826,174700,45165460,5080,5080,5080,5080,0
|
|
20240826,174600,45165460,5080,5080,5080,5080,0
|
|
20240826,174500,45165460,5080,5080,5080,5080,981
|
|
20240826,174400,45165460,5080,5080,5080,5080,0
|
|
20240826,174300,45165460,5080,5080,5080,5080,0
|
|
20240826,174200,45165460,5080,5080,5080,5080,0
|
|
20240826,174100,45165460,5080,5080,5080,5080,0
|
|
20240826,174000,45165460,5080,5080,5080,5080,0
|
|
20240826,173900,45165460,5080,5080,5080,5080,0
|
|
20240826,173800,45165460,5080,5080,5080,5080,0
|
|
20240826,173700,45165460,5080,5080,5080,5080,0
|
|
20240826,173600,45165460,5080,5080,5080,5080,0
|
|
20240826,173500,45165460,5080,5080,5080,5080,0
|
|
20240826,173400,45165460,5080,5080,5080,5080,0
|
|
20240826,173300,45165460,5080,5080,5080,5080,0
|
|
20240826,173200,45165460,5080,5080,5080,5080,0
|
|
20240826,173100,45165460,5080,5080,5080,5080,0
|
|
20240826,173000,45165460,5080,5080,5080,5080,0
|
|
20240826,172900,45165460,5080,5080,5080,5080,0
|
|
20240826,172800,45165460,5080,5080,5080,5080,0
|
|
20240826,172700,45165460,5080,5080,5080,5080,0
|
|
20240826,172600,45165460,5080,5080,5080,5080,0
|
|
20240826,172500,45165460,5080,5080,5080,5080,0
|
|
20240826,172400,45165460,5080,5080,5080,5080,0
|
|
20240826,172300,45165460,5080,5080,5080,5080,0
|
|
20240826,172200,45165460,5080,5080,5080,5080,0
|
|
20240826,172100,45165460,5080,5080,5080,5080,0
|
|
20240826,172000,45165460,5080,5080,5080,5080,0
|
|
20240826,171900,45165460,5080,5080,5080,5080,0
|
|
20240826,171800,45165460,5080,5080,5080,5080,0
|
|
20240826,171700,45165460,5080,5080,5080,5080,0
|
|
20240826,171600,45165460,5080,5080,5080,5080,0
|
|
20240826,171500,45165460,5080,5080,5080,5080,981
|
|
20240826,171400,45165460,5080,5080,5080,5080,0
|
|
20240826,171300,45165460,5080,5080,5080,5080,0
|
|
20240826,171200,45165460,5080,5080,5080,5080,0
|
|
20240826,171100,45165460,5080,5080,5080,5080,0
|
|
20240826,171000,45165460,5080,5080,5080,5080,0
|
|
20240826,170900,45165460,5080,5080,5080,5080,0
|
|
20240826,170800,45165460,5080,5080,5080,5080,0
|
|
20240826,170700,45165460,5080,5080,5080,5080,0
|
|
20240826,170600,45165460,5080,5080,5080,5080,0
|
|
20240826,170500,45165460,5080,5080,5080,5080,0
|
|
20240826,170400,45165460,5080,5080,5080,5080,0
|
|
20240826,170300,45165460,5080,5080,5080,5080,0
|
|
20240826,170200,45165460,5080,5080,5080,5080,0
|
|
20240826,170100,45165460,5080,5080,5080,5080,0
|
|
20240826,170000,45165460,5080,5080,5080,5080,0
|
|
20240826,165900,45165460,5080,5080,5080,5080,0
|
|
20240826,165800,45165460,5080,5080,5080,5080,0
|
|
20240826,165700,45165460,5080,5080,5080,5080,0
|
|
20240826,165600,45165460,5080,5080,5080,5080,0
|
|
20240826,165500,45165460,5080,5080,5080,5080,0
|
|
20240826,165400,45165460,5080,5080,5080,5080,0
|
|
20240826,165300,45165460,5080,5080,5080,5080,0
|
|
20240826,165200,45165460,5080,5080,5080,5080,0
|
|
20240826,165100,45165460,5080,5080,5080,5080,0
|
|
20240826,165000,45165460,5080,5080,5080,5080,0
|
|
20240826,164900,45165460,5080,5080,5080,5080,0
|
|
20240826,164800,45165460,5080,5080,5080,5080,0
|
|
20240826,164700,45165460,5080,5080,5080,5080,0
|
|
20240826,164600,45165460,5080,5080,5080,5080,0
|
|
20240826,164500,45165460,5080,5080,5080,5080,981
|
|
20240826,164400,45165460,5080,5080,5080,5080,0
|
|
20240826,164300,45165460,5080,5080,5080,5080,0
|
|
20240826,164200,45165460,5080,5080,5080,5080,0
|
|
20240826,164100,45165460,5080,5080,5080,5080,0
|
|
20240826,164000,45165460,5080,5080,5080,5080,0
|
|
20240826,163900,45165460,5080,5080,5080,5080,0
|
|
20240826,163800,45165460,5080,5080,5080,5080,0
|
|
20240826,163700,45165460,5080,5080,5080,5080,0
|
|
20240826,163600,45165460,5080,5080,5080,5080,0
|
|
20240826,163500,45165460,5080,5080,5080,5080,0
|
|
20240826,163400,45165460,5080,5080,5080,5080,0
|
|
20240826,163300,45165460,5080,5080,5080,5080,0
|
|
20240826,163200,45165460,5080,5080,5080,5080,0
|
|
20240826,163100,45165460,5080,5080,5080,5080,0
|
|
20240826,163000,45165460,5080,5080,5080,5080,0
|
|
20240826,162900,45165460,5080,5080,5080,5080,0
|
|
20240826,162800,45165460,5080,5080,5080,5080,0
|
|
20240826,162700,45165460,5080,5080,5080,5080,0
|
|
20240826,162600,45165460,5080,5080,5080,5080,0
|
|
20240826,162500,45165460,5080,5080,5080,5080,0
|
|
20240826,162400,45165460,5080,5080,5080,5080,0
|
|
20240826,162300,45165460,5080,5080,5080,5080,0
|
|
20240826,162200,45165460,5080,5080,5080,5080,0
|
|
20240826,162100,45165460,5080,5080,5080,5080,0
|
|
20240826,162000,45165460,5080,5080,5080,5080,0
|
|
20240826,161900,45165460,5080,5080,5080,5080,0
|
|
20240826,161800,45165460,5080,5080,5080,5080,0
|
|
20240826,161700,45165460,5080,5080,5080,5080,0
|
|
20240826,161600,45165460,5080,5080,5080,5080,0
|
|
20240826,161500,45165460,5080,5080,5080,5080,981
|
|
20240826,161400,45165460,5080,5080,5080,5080,0
|
|
20240826,161300,45165460,5080,5080,5080,5080,0
|
|
20240826,161200,45165460,5080,5080,5080,5080,0
|
|
20240826,161100,45165460,5080,5080,5080,5080,0
|
|
20240826,161000,45165460,5080,5080,5080,5080,0
|
|
20240826,160900,45165460,5080,5080,5080,5080,0
|
|
20240826,160800,45165460,5080,5080,5080,5080,0
|
|
20240826,160700,45165460,5080,5080,5080,5080,0
|
|
20240826,160600,45165460,5080,5080,5080,5080,0
|
|
20240826,160500,45165460,5080,5080,5080,5080,0
|
|
20240826,160400,45165460,5080,5080,5080,5080,0
|
|
20240826,160300,45165460,5080,5080,5080,5080,0
|
|
20240826,160200,45165460,5080,5080,5080,5080,0
|
|
20240826,160100,45165460,5080,5080,5080,5080,0
|
|
20240826,160000,45165460,5080,5080,5080,5080,0
|
|
20240826,155900,45165460,5080,5080,5080,5080,0
|
|
20240826,155800,45165460,5080,5080,5080,5080,0
|
|
20240826,155700,45165460,5080,5080,5080,5080,0
|
|
20240826,155600,45165460,5080,5080,5080,5080,0
|
|
20240826,155500,45165460,5080,5080,5080,5080,0
|
|
20240826,155400,45165460,5080,5080,5080,5080,0
|
|
20240826,155300,45165460,5080,5080,5080,5080,0
|
|
20240826,155200,45165460,5080,5080,5080,5080,0
|
|
20240826,155100,45165460,5080,5080,5080,5080,0
|
|
20240826,155000,45165460,5080,5080,5080,5080,0
|
|
20240826,154900,45165460,5080,5080,5080,5080,0
|
|
20240826,154800,45165460,5080,5080,5080,5080,0
|
|
20240826,154700,45165460,5080,5080,5080,5080,0
|
|
20240826,154600,45165460,5080,5080,5080,5080,0
|
|
20240826,154500,45165460,5080,5080,5080,5080,981
|
|
20240826,154400,45165460,5080,5080,5080,5080,0
|
|
20240826,154300,45165460,5080,5080,5080,5080,0
|
|
20240826,154200,45165460,5080,5080,5080,5080,0
|
|
20240826,154100,45165460,5080,5080,5080,5080,0
|
|
20240826,154000,45165460,5080,5080,5080,5080,0
|
|
20240826,153900,45165460,5080,5080,5080,5080,0
|
|
20240826,153800,45165460,5080,5080,5080,5080,0
|
|
20240826,153700,45165460,5080,5080,5080,5080,0
|
|
20240826,153600,45165460,5080,5080,5080,5080,0
|
|
20240826,153500,45165460,5080,5080,5080,5080,0
|
|
20240826,153400,45165460,5080,5080,5080,5080,0
|
|
20240826,153300,45165460,5080,5080,5080,5080,0
|
|
20240826,153200,45165460,5080,5080,5080,5080,0
|
|
20240826,153100,45165460,5080,5080,5080,5080,0
|
|
20240826,153000,45165460,5080,5080,5080,5080,981
|
|
20240826,152900,40181980,5160,5160,5160,5160,0
|
|
20240826,152800,40181980,5160,5160,5160,5160,0
|
|
20240826,152700,40181980,5160,5160,5160,5160,0
|
|
20240826,152600,40181980,5160,5160,5160,5160,0
|
|
20240826,152500,40181980,5160,5160,5160,5160,0
|
|
20240826,152400,40181980,5160,5160,5160,5160,0
|
|
20240826,152300,40181980,5160,5160,5160,5160,0
|
|
20240826,152200,40181980,5160,5160,5160,5160,0
|
|
20240826,152100,40181980,5160,5160,5160,5160,0
|
|
20240826,152000,40181980,5160,5160,5160,5160,0
|
|
20240826,151900,40181980,5160,5160,5160,5160,0
|
|
20240826,151800,40181980,5160,5120,5160,5120,35
|
|
20240826,151700,40002740,5170,5170,5170,5170,0
|
|
20240826,151600,40002740,5170,5170,5170,5170,0
|
|
20240826,151500,40002740,5170,5170,5170,5170,0
|
|
20240826,151400,40002740,5170,5170,5170,5170,0
|
|
20240826,151300,40002740,5170,5170,5170,5170,0
|
|
20240826,151200,40002740,5170,5170,5170,5170,0
|
|
20240826,151100,40002740,5170,5170,5170,5170,0
|
|
20240826,151000,40002740,5170,5170,5170,5170,0
|
|
20240826,150900,40002740,5170,5170,5170,5170,0
|
|
20240826,150800,40002740,5170,5170,5170,5170,0
|
|
20240826,150700,40002740,5170,5170,5170,5170,0
|
|
20240826,150600,40002740,5170,5170,5170,5170,0
|
|
20240826,150500,40002740,5170,5170,5170,5170,0
|
|
20240826,150400,40002740,5170,5170,5170,5170,0
|
|
20240826,150300,40002740,5170,5170,5170,5170,0
|
|
20240826,150200,40002740,5170,5150,5170,5150,40
|
|
20240826,150100,39796050,5120,5120,5120,5120,0
|
|
20240826,150000,39796050,5120,5120,5120,5120,521
|
|
20240826,145900,37128530,5120,5120,5120,5120,0
|
|
20240826,145800,37128530,5120,5120,5120,5120,0
|
|
20240826,145700,37128530,5120,5120,5120,5120,0
|
|
20240826,145600,37128530,5120,5120,5120,5120,0
|
|
20240826,145500,37128530,5120,5120,5120,5120,0
|
|
20240826,145400,37128530,5120,5120,5120,5120,0
|
|
20240826,145300,37128530,5120,5120,5120,5120,0
|
|
20240826,145200,37128530,5120,5120,5120,5120,0
|
|
20240826,145100,37128530,5120,5120,5120,5120,0
|
|
20240826,145000,37128530,5120,5120,5120,5120,0
|
|
20240826,144900,37128530,5120,5120,5120,5120,85
|
|
20240826,144800,36693330,5120,5120,5120,5120,0
|
|
20240826,144700,36693330,5120,5120,5120,5120,0
|
|
20240826,144600,36693330,5120,5120,5120,5120,4
|
|
20240826,144500,36672850,5120,5120,5120,5120,94
|
|
20240826,144400,36191570,5120,5120,5120,5120,0
|
|
20240826,144300,36191570,5120,5120,5120,5120,32
|
|
20240826,144200,36027730,5110,5110,5110,5110,0
|
|
20240826,144100,36027730,5110,5110,5110,5110,0
|
|
20240826,144000,36027730,5110,5110,5110,5110,0
|
|
20240826,143900,36027730,5110,5110,5110,5110,0
|
|
20240826,143800,36027730,5110,5110,5110,5110,0
|
|
20240826,143700,36027730,5110,5110,5110,5110,49
|
|
20240826,143600,35777340,5110,5110,5110,5110,0
|
|
20240826,143500,35777340,5110,5110,5110,5110,0
|
|
20240826,143400,35777340,5110,5110,5110,5110,0
|
|
20240826,143300,35777340,5110,5110,5110,5110,0
|
|
20240826,143200,35777340,5110,5110,5110,5110,0
|
|
20240826,143100,35777340,5110,5110,5110,5110,100
|
|
20240826,143000,35266340,5110,5110,5110,5110,0
|
|
20240826,142900,35266340,5110,5110,5110,5110,0
|
|
20240826,142800,35266340,5110,5110,5110,5110,0
|
|
20240826,142700,35266340,5110,5110,5110,5110,49
|
|
20240826,142600,35015950,5140,5130,5140,5130,13
|
|
20240826,142500,34949140,5140,5140,5140,5140,0
|
|
20240826,142400,34949140,5140,5140,5140,5140,0
|
|
20240826,142300,34949140,5140,5130,5140,5130,13
|
|
20240826,142200,34882330,5120,5120,5120,5120,0
|
|
20240826,142100,34882330,5120,5120,5120,5120,0
|
|
20240826,142000,34882330,5120,5120,5120,5120,15
|
|
20240826,141900,34805530,5100,5100,5100,5100,0
|
|
20240826,141800,34805530,5100,5100,5100,5100,0
|
|
20240826,141700,34805530,5100,5100,5100,5100,49
|
|
20240826,141600,34555630,5120,5120,5120,5120,0
|
|
20240826,141500,34555630,5120,5120,5120,5120,0
|
|
20240826,141400,34555630,5120,5120,5120,5120,0
|
|
20240826,141300,34555630,5120,5120,5120,5120,0
|
|
20240826,141200,34555630,5120,5120,5120,5120,0
|
|
20240826,141100,34555630,5120,5120,5120,5120,0
|
|
20240826,141000,34555630,5120,5120,5120,5120,0
|
|
20240826,140900,34555630,5120,5120,5120,5120,169
|
|
20240826,140800,33690350,5120,5120,5120,5120,0
|
|
20240826,140700,33690350,5120,5120,5120,5120,49
|
|
20240826,140600,33439470,5110,5110,5110,5110,0
|
|
20240826,140500,33439470,5110,5110,5110,5110,0
|
|
20240826,140400,33439470,5110,5110,5110,5110,0
|
|
20240826,140300,33439470,5110,5110,5110,5110,0
|
|
20240826,140200,33439470,5110,5110,5110,5110,0
|
|
20240826,140100,33439470,5110,5110,5110,5110,0
|
|
20240826,140000,33439470,5110,5110,5110,5110,0
|
|
20240826,135900,33439470,5110,5110,5110,5110,0
|
|
20240826,135800,33439470,5110,5110,5110,5110,11
|
|
20240826,135700,33383260,5090,5100,5100,5090,50
|
|
20240826,135600,33128350,5120,5120,5120,5120,0
|
|
20240826,135500,33128350,5120,5120,5120,5120,0
|
|
20240826,135400,33128350,5120,5120,5120,5120,1
|
|
20240826,135300,33123230,5110,5110,5110,5110,0
|
|
20240826,135200,33123230,5110,5110,5120,5110,51
|
|
20240826,135100,32862180,5100,5100,5100,5100,0
|
|
20240826,135000,32862180,5100,5100,5100,5100,0
|
|
20240826,134900,32862180,5100,5100,5100,5100,0
|
|
20240826,134800,32862180,5100,5080,5100,5080,178
|
|
20240826,134700,31957920,5080,5080,5080,5080,50
|
|
20240826,134600,31703920,5080,5090,5090,5080,74
|
|
20240826,134500,31327340,5090,5090,5090,5090,2
|
|
20240826,134400,31317160,5110,5110,5110,5110,0
|
|
20240826,134300,31317160,5110,5110,5110,5110,6
|
|
20240826,134200,31286500,5110,5110,5110,5110,1
|
|
20240826,134100,31281390,5080,5080,5080,5080,0
|
|
20240826,134000,31281390,5080,5080,5080,5080,0
|
|
20240826,133900,31281390,5080,5080,5080,5080,0
|
|
20240826,133800,31281390,5080,5080,5080,5080,0
|
|
20240826,133700,31281390,5080,5080,5080,5080,50
|
|
20240826,133600,31027390,5080,5100,5110,5080,246
|
|
20240826,133500,29775620,5100,5100,5100,5100,10
|
|
20240826,133400,29724620,5100,5100,5100,5100,0
|
|
20240826,133300,29724620,5100,5100,5100,5100,0
|
|
20240826,133200,29724620,5100,5100,5100,5100,0
|
|
20240826,133100,29724620,5100,5100,5100,5100,0
|
|
20240826,133000,29724620,5100,5100,5100,5100,1
|
|
20240826,132900,29719520,5090,5090,5090,5090,0
|
|
20240826,132800,29719520,5090,5090,5090,5090,0
|
|
20240826,132700,29719520,5090,5100,5100,5090,50
|
|
20240826,132600,29464690,5120,5120,5120,5120,0
|
|
20240826,132500,29464690,5120,5120,5120,5120,0
|
|
20240826,132400,29464690,5120,5120,5120,5120,1
|
|
20240826,132300,29459570,5100,5100,5100,5100,4
|
|
20240826,132200,29439170,5110,5110,5110,5110,0
|
|
20240826,132100,29439170,5110,5110,5110,5110,14
|
|
20240826,132000,29367630,5120,5120,5120,5120,0
|
|
20240826,131900,29367630,5120,5120,5120,5120,0
|
|
20240826,131800,29367630,5120,5110,5120,5110,180
|
|
20240826,131700,28447820,5110,5110,5110,5110,50
|
|
20240826,131600,28192320,5130,5130,5130,5130,0
|
|
20240826,131500,28192320,5130,5130,5130,5130,0
|
|
20240826,131400,28192320,5130,5130,5130,5130,0
|
|
20240826,131300,28192320,5130,5130,5130,5130,0
|
|
20240826,131200,28192320,5130,5130,5130,5130,1
|
|
20240826,131100,28187190,5110,5110,5110,5110,0
|
|
20240826,131000,28187190,5110,5110,5110,5110,0
|
|
20240826,130900,28187190,5110,5110,5110,5110,3
|
|
20240826,130800,28171860,5110,5110,5110,5110,30
|
|
20240826,130700,28018560,5110,5120,5120,5110,350
|
|
20240826,130600,26229760,5140,5140,5170,5140,31
|
|
20240826,130500,26069700,5140,5140,5140,5140,0
|
|
20240826,130400,26069700,5140,5140,5140,5140,0
|
|
20240826,130300,26069700,5140,5140,5140,5140,0
|
|
20240826,130200,26069700,5140,5140,5140,5140,0
|
|
20240826,130100,26069700,5140,5140,5140,5140,0
|
|
20240826,130000,26069700,5140,5140,5140,5140,1
|
|
20240826,125900,26064560,5120,5120,5120,5120,0
|
|
20240826,125800,26064560,5120,5120,5130,5120,40
|
|
20240826,125700,25859470,5130,5130,5130,5130,0
|
|
20240826,125600,25859470,5130,5110,5130,5110,150
|
|
20240826,125500,25090050,5090,5100,5100,5090,200
|
|
20240826,125400,24071350,5120,5120,5120,5120,1
|
|
20240826,125300,24066230,5120,5120,5120,5120,0
|
|
20240826,125200,24066230,5120,5120,5120,5120,0
|
|
20240826,125100,24066230,5120,5120,5120,5120,0
|
|
20240826,125000,24066230,5120,5120,5120,5120,0
|
|
20240826,124900,24066230,5120,5120,5120,5120,0
|
|
20240826,124800,24066230,5120,5120,5120,5120,1
|
|
20240826,124700,24061110,5120,5120,5120,5120,0
|
|
20240826,124600,24061110,5120,5120,5120,5120,0
|
|
20240826,124500,24061110,5120,5120,5120,5120,0
|
|
20240826,124400,24061110,5120,5120,5120,5120,0
|
|
20240826,124300,24061110,5120,5120,5120,5120,0
|
|
20240826,124200,24061110,5120,5120,5120,5120,1
|
|
20240826,124100,24055990,5130,5130,5130,5130,0
|
|
20240826,124000,24055990,5130,5130,5130,5130,0
|
|
20240826,123900,24055990,5130,5130,5130,5130,0
|
|
20240826,123800,24055990,5130,5130,5130,5130,0
|
|
20240826,123700,24055990,5130,5120,5130,5120,50
|
|
20240826,123600,23799500,5120,5120,5120,5120,1
|
|
20240826,123500,23794380,5130,5130,5130,5130,0
|
|
20240826,123400,23794380,5130,5130,5130,5130,0
|
|
20240826,123300,23794380,5130,5130,5130,5130,0
|
|
20240826,123200,23794380,5130,5130,5130,5130,0
|
|
20240826,123100,23794380,5130,5130,5130,5130,0
|
|
20240826,123000,23794380,5130,5130,5130,5130,0
|
|
20240826,122900,23794380,5130,5130,5130,5130,0
|
|
20240826,122800,23794380,5130,5130,5130,5130,0
|
|
20240826,122700,23794380,5130,5130,5130,5130,0
|
|
20240826,122600,23794380,5130,5130,5130,5130,0
|
|
20240826,122500,23794380,5130,5130,5130,5130,0
|
|
20240826,122400,23794380,5130,5130,5130,5130,0
|
|
20240826,122300,23794380,5130,5130,5130,5130,0
|
|
20240826,122200,23794380,5130,5130,5130,5130,0
|
|
20240826,122100,23794380,5130,5130,5130,5130,0
|
|
20240826,122000,23794380,5130,5130,5130,5130,0
|
|
20240826,121900,23794380,5130,5130,5130,5130,0
|
|
20240826,121800,23794380,5130,5130,5130,5130,0
|
|
20240826,121700,23794380,5130,5100,5130,5100,182
|
|
20240826,121600,22862200,5100,5100,5100,5100,0
|
|
20240826,121500,22862200,5100,5100,5100,5100,0
|
|
20240826,121400,22862200,5100,5100,5100,5100,0
|
|
20240826,121300,22862200,5100,5100,5100,5100,0
|
|
20240826,121200,22862200,5100,5100,5100,5100,0
|
|
20240826,121100,22862200,5100,5100,5100,5100,0
|
|
20240826,121000,22862200,5100,5100,5100,5100,120
|
|
20240826,120900,22250200,5100,5100,5100,5100,0
|
|
20240826,120800,22250200,5100,5100,5100,5100,0
|
|
20240826,120700,22250200,5100,5100,5100,5100,20
|
|
20240826,120600,22148200,5100,5100,5100,5100,0
|
|
20240826,120500,22148200,5100,5100,5100,5100,0
|
|
20240826,120400,22148200,5100,5100,5100,5100,0
|
|
20240826,120300,22148200,5100,5110,5110,5100,200
|
|
20240826,120200,21128120,5110,5110,5110,5110,0
|
|
20240826,120100,21128120,5110,5110,5110,5110,0
|
|
20240826,120000,21128120,5110,5110,5110,5110,124
|
|
20240826,115900,20494480,5110,5110,5110,5110,256
|
|
20240826,115800,19186320,5120,5120,5120,5120,0
|
|
20240826,115700,19186320,5120,5120,5120,5120,0
|
|
20240826,115600,19186320,5120,5120,5120,5120,0
|
|
20240826,115500,19186320,5120,5120,5120,5120,0
|
|
20240826,115400,19186320,5120,5120,5120,5120,0
|
|
20240826,115300,19186320,5120,5120,5120,5120,0
|
|
20240826,115200,19186320,5120,5120,5120,5120,0
|
|
20240826,115100,19186320,5120,5120,5120,5120,0
|
|
20240826,115000,19186320,5120,5120,5120,5120,0
|
|
20240826,114900,19186320,5120,5120,5120,5120,0
|
|
20240826,114800,19186320,5120,5120,5120,5120,5
|
|
20240826,114700,19160720,5120,5120,5120,5120,0
|
|
20240826,114600,19160720,5120,5120,5120,5120,0
|
|
20240826,114500,19160720,5120,5120,5120,5120,0
|
|
20240826,114400,19160720,5120,5120,5120,5120,0
|
|
20240826,114300,19160720,5120,5120,5120,5120,0
|
|
20240826,114200,19160720,5120,5120,5120,5120,0
|
|
20240826,114100,19160720,5120,5120,5120,5120,0
|
|
20240826,114000,19160720,5120,5120,5120,5120,0
|
|
20240826,113900,19160720,5120,5120,5120,5120,0
|
|
20240826,113800,19160720,5120,5120,5120,5120,0
|
|
20240826,113700,19160720,5120,5120,5120,5120,0
|
|
20240826,113600,19160720,5120,5120,5120,5120,0
|
|
20240826,113500,19160720,5120,5120,5120,5120,0
|
|
20240826,113400,19160720,5120,5120,5120,5120,0
|
|
20240826,113300,19160720,5120,5120,5120,5120,0
|
|
20240826,113200,19160720,5120,5120,5120,5120,0
|
|
20240826,113100,19160720,5120,5120,5120,5120,0
|
|
20240826,113000,19160720,5120,5120,5120,5120,0
|
|
20240826,112900,19160720,5120,5120,5120,5120,0
|
|
20240826,112800,19160720,5120,5120,5120,5120,0
|
|
20240826,112700,19160720,5120,5120,5120,5120,0
|
|
20240826,112600,19160720,5120,5120,5120,5120,0
|
|
20240826,112500,19160720,5120,5120,5120,5120,0
|
|
20240826,112400,19160720,5120,5120,5120,5120,0
|
|
20240826,112300,19160720,5120,5120,5120,5120,0
|
|
20240826,112200,19160720,5120,5120,5120,5120,0
|
|
20240826,112100,19160720,5120,5110,5120,5110,288
|
|
20240826,112000,17687060,5100,5100,5100,5100,20
|
|
20240826,111900,17585060,5100,5100,5100,5100,0
|
|
20240826,111800,17585060,5100,5100,5100,5100,0
|
|
20240826,111700,17585060,5100,5100,5100,5100,0
|
|
20240826,111600,17585060,5100,5100,5100,5100,105
|
|
20240826,111500,17049560,5110,5110,5110,5110,0
|
|
20240826,111400,17049560,5110,5110,5110,5110,0
|
|
20240826,111300,17049560,5110,5110,5110,5110,0
|
|
20240826,111200,17049560,5110,5110,5110,5110,0
|
|
20240826,111100,17049560,5110,5110,5110,5110,0
|
|
20240826,111000,17049560,5110,5110,5110,5110,0
|
|
20240826,110900,17049560,5110,5110,5110,5110,0
|
|
20240826,110800,17049560,5110,5110,5110,5110,0
|
|
20240826,110700,17049560,5110,5110,5110,5110,0
|
|
20240826,110600,17049560,5110,5110,5110,5110,0
|
|
20240826,110500,17049560,5110,5110,5110,5110,0
|
|
20240826,110400,17049560,5110,5110,5110,5110,0
|
|
20240826,110300,17049560,5110,5110,5110,5110,0
|
|
20240826,110200,17049560,5110,5110,5110,5110,10
|
|
20240826,110100,16998460,5110,5110,5110,5110,0
|
|
20240826,110000,16998460,5110,5110,5110,5110,0
|
|
20240826,105900,16998460,5110,5110,5110,5110,0
|
|
20240826,105800,16998460,5110,5110,5110,5110,0
|
|
20240826,105700,16998460,5110,5110,5110,5110,0
|
|
20240826,105600,16998460,5110,5110,5110,5110,0
|
|
20240826,105500,16998460,5110,5110,5110,5110,0
|
|
20240826,105400,16998460,5110,5110,5110,5110,6
|
|
20240826,105300,16967800,5120,5120,5120,5120,0
|
|
20240826,105200,16967800,5120,5120,5120,5120,0
|
|
20240826,105100,16967800,5120,5120,5120,5120,0
|
|
20240826,105000,16967800,5120,5120,5120,5120,0
|
|
20240826,104900,16967800,5120,5120,5120,5120,0
|
|
20240826,104800,16967800,5120,5120,5120,5120,0
|
|
20240826,104700,16967800,5120,5120,5120,5120,0
|
|
20240826,104600,16967800,5120,5120,5120,5120,0
|
|
20240826,104500,16967800,5120,5120,5120,5120,0
|
|
20240826,104400,16967800,5120,5120,5120,5120,0
|
|
20240826,104300,16967800,5120,5120,5120,5120,0
|
|
20240826,104200,16967800,5120,5120,5120,5120,0
|
|
20240826,104100,16967800,5120,5120,5120,5110,301
|
|
20240826,104000,15426790,5120,5120,5120,5120,0
|
|
20240826,103900,15426790,5120,5130,5130,5120,56
|
|
20240826,103800,15139560,5120,5120,5120,5120,0
|
|
20240826,103700,15139560,5120,5120,5120,5120,0
|
|
20240826,103600,15139560,5120,5120,5120,5120,0
|
|
20240826,103500,15139560,5120,5120,5120,5120,1
|
|
20240826,103400,15134440,5130,5130,5130,5130,0
|
|
20240826,103300,15134440,5130,5130,5130,5130,1
|
|
20240826,103200,15129310,5130,5130,5130,5130,0
|
|
20240826,103100,15129310,5130,5130,5130,5130,0
|
|
20240826,103000,15129310,5130,5130,5130,5130,0
|
|
20240826,102900,15129310,5130,5130,5130,5130,0
|
|
20240826,102800,15129310,5130,5130,5130,5130,0
|
|
20240826,102700,15129310,5130,5130,5130,5130,0
|
|
20240826,102600,15129310,5130,5130,5130,5130,0
|
|
20240826,102500,15129310,5130,5130,5130,5130,0
|
|
20240826,102400,15129310,5130,5130,5130,5130,0
|
|
20240826,102300,15129310,5130,5130,5130,5130,0
|
|
20240826,102200,15129310,5130,5130,5130,5130,0
|
|
20240826,102100,15129310,5130,5130,5130,5130,0
|
|
20240826,102000,15129310,5130,5130,5130,5130,0
|
|
20240826,101900,15129310,5130,5130,5130,5130,0
|
|
20240826,101800,15129310,5130,5130,5130,5130,0
|
|
20240826,101700,15129310,5130,5130,5130,5130,0
|
|
20240826,101600,15129310,5130,5130,5130,5130,0
|
|
20240826,101500,15129310,5130,5130,5130,5130,0
|
|
20240826,101400,15129310,5130,5130,5130,5130,0
|
|
20240826,101300,15129310,5130,5130,5130,5130,0
|
|
20240826,101200,15129310,5130,5130,5130,5130,1
|
|
20240826,101100,15124180,5110,5110,5110,5110,0
|
|
20240826,101000,15124180,5110,5110,5110,5110,0
|
|
20240826,100900,15124180,5110,5150,5150,5110,957
|
|
20240826,100800,10219210,5170,5170,5170,5170,0
|
|
20240826,100700,10219210,5170,5120,5170,5120,202
|
|
20240826,100600,9184890,5170,5170,5170,5170,0
|
|
20240826,100500,9184890,5170,5170,5170,5170,0
|
|
20240826,100400,9184890,5170,5170,5170,5170,0
|
|
20240826,100300,9184890,5170,5140,5170,5140,60
|
|
20240826,100200,8874750,5170,5140,5170,5140,50
|
|
20240826,100100,8616560,5160,5130,5160,5130,5
|
|
20240826,100000,8590790,5150,5120,5150,5120,20
|
|
20240826,095900,8487820,5120,5120,5120,5120,0
|
|
20240826,095800,8487820,5120,5120,5120,5120,91
|
|
20240826,095700,8021900,5120,5120,5120,5120,0
|
|
20240826,095600,8021900,5120,5120,5120,5120,0
|
|
20240826,095500,8021900,5120,5120,5120,5120,0
|
|
20240826,095400,8021900,5120,5120,5120,5120,0
|
|
20240826,095300,8021900,5120,5120,5120,5120,0
|
|
20240826,095200,8021900,5120,5120,5120,5120,16
|
|
20240826,095100,7939980,5110,5110,5110,5110,0
|
|
20240826,095000,7939980,5110,5110,5110,5110,0
|
|
20240826,094900,7939980,5110,5110,5110,5110,90
|
|
20240826,094800,7480080,5110,5110,5110,5110,3
|
|
20240826,094700,7464750,5100,5100,5100,5100,1
|
|
20240826,094600,7459650,5090,5090,5090,5090,0
|
|
20240826,094500,7459650,5090,5090,5090,5090,0
|
|
20240826,094400,7459650,5090,5090,5090,5090,0
|
|
20240826,094300,7459650,5090,5090,5090,5090,0
|
|
20240826,094200,7459650,5090,5090,5090,5090,103
|
|
20240826,094100,6935380,5090,5090,5090,5090,16
|
|
20240826,094000,6853940,5090,5090,5090,5090,0
|
|
20240826,093900,6853940,5090,5090,5090,5090,7
|
|
20240826,093800,6818310,5090,5090,5090,5090,8
|
|
20240826,093700,6777590,5090,5090,5090,5090,3
|
|
20240826,093600,6762320,5110,5110,5110,5110,0
|
|
20240826,093500,6762320,5110,5100,5110,5070,7
|
|
20240826,093400,6726640,5090,5090,5090,5080,431
|
|
20240826,093300,4533110,5090,5090,5090,5090,160
|
|
20240826,093200,3718710,5090,5090,5090,5090,0
|
|
20240826,093100,3718710,5090,5090,5090,5090,39
|
|
20240826,093000,3520200,5100,5100,5100,5100,0
|
|
20240826,092900,3520200,5100,5100,5100,5100,0
|
|
20240826,092800,3520200,5100,5100,5100,5100,0
|
|
20240826,092700,3520200,5100,5100,5100,5100,0
|
|
20240826,092600,3520200,5100,5120,5120,5100,325
|
|
20240826,092500,1858400,5120,5120,5120,5120,0
|
|
20240826,092400,1858400,5120,5120,5120,5120,5
|
|
20240826,092300,1832800,5130,5150,5150,5130,250
|
|
20240826,092200,549510,5160,5160,5160,5160,0
|
|
20240826,092100,549510,5160,5160,5160,5160,0
|
|
20240826,092000,549510,5160,5160,5160,5160,0
|
|
20240826,091900,549510,5160,5160,5160,5160,0
|
|
20240826,091800,549510,5160,5160,5160,5160,0
|
|
20240826,091700,549510,5160,5160,5160,5160,0
|
|
20240826,091600,549510,5160,5160,5160,5160,0
|
|
20240826,091500,549510,5160,5160,5160,5160,0
|
|
20240826,091400,549510,5160,5160,5160,5160,0
|
|
20240826,091300,549510,5160,5160,5160,5160,0
|
|
20240826,091200,549510,5160,5160,5160,5160,0
|
|
20240826,091100,549510,5160,5160,5160,5160,0
|
|
20240826,091000,549510,5160,5160,5160,5160,2
|
|
20240826,090900,539190,5190,5190,5190,5190,0
|
|
20240826,090800,539190,5190,5190,5190,5190,0
|
|
20240826,090700,539190,5190,5190,5190,5190,0
|
|
20240826,090600,539190,5190,5190,5190,5190,0
|
|
20240826,090500,539190,5190,5190,5190,5190,15
|
|
20240826,090400,461340,5160,5160,5160,5160,0
|
|
20240826,090300,461340,5160,5160,5160,5160,0
|
|
20240826,090200,461340,5160,5160,5160,5160,0
|
|
20240826,090100,461340,5160,5160,5160,5160,19
|
|
20240826,090000,363300,5190,5190,5190,5190,69
|