588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184500,62501185,5070,5070,5070,5070,362
|
|
20240829,184400,62501185,5070,5070,5070,5070,0
|
|
20240829,184300,62501185,5070,5070,5070,5070,0
|
|
20240829,184200,62501185,5070,5070,5070,5070,0
|
|
20240829,184100,62501185,5070,5070,5070,5070,0
|
|
20240829,184000,62501185,5070,5070,5070,5070,0
|
|
20240829,183900,62501185,5070,5070,5070,5070,0
|
|
20240829,183800,62501185,5070,5070,5070,5070,0
|
|
20240829,183700,62501185,5070,5070,5070,5070,0
|
|
20240829,183600,62501185,5070,5070,5070,5070,0
|
|
20240829,183500,62501185,5070,5070,5070,5070,0
|
|
20240829,183400,62501185,5070,5070,5070,5070,0
|
|
20240829,183300,62501185,5070,5070,5070,5070,0
|
|
20240829,183200,62501185,5070,5070,5070,5070,0
|
|
20240829,183100,62501185,5070,5070,5070,5070,0
|
|
20240829,183000,62501185,5070,5070,5070,5070,0
|
|
20240829,182900,62501185,5070,5070,5070,5070,0
|
|
20240829,182800,62501185,5070,5070,5070,5070,0
|
|
20240829,182700,62501185,5070,5070,5070,5070,0
|
|
20240829,182600,62501185,5070,5070,5070,5070,0
|
|
20240829,182500,62501185,5070,5070,5070,5070,0
|
|
20240829,182400,62501185,5070,5070,5070,5070,0
|
|
20240829,182300,62501185,5070,5070,5070,5070,0
|
|
20240829,182200,62501185,5070,5070,5070,5070,0
|
|
20240829,182100,62501185,5070,5070,5070,5070,0
|
|
20240829,182000,62501185,5070,5070,5070,5070,0
|
|
20240829,181900,62501185,5070,5070,5070,5070,0
|
|
20240829,181800,62501185,5070,5070,5070,5070,0
|
|
20240829,181700,62501185,5070,5070,5070,5070,0
|
|
20240829,181600,62501185,5070,5070,5070,5070,0
|
|
20240829,181500,62501185,5070,5070,5070,5070,362
|
|
20240829,181400,62501185,5070,5070,5070,5070,0
|
|
20240829,181300,62501185,5070,5070,5070,5070,0
|
|
20240829,181200,62501185,5070,5070,5070,5070,0
|
|
20240829,181100,62501185,5070,5070,5070,5070,0
|
|
20240829,181000,62501185,5070,5070,5070,5070,0
|
|
20240829,180900,62501185,5070,5070,5070,5070,0
|
|
20240829,180800,62501185,5070,5070,5070,5070,0
|
|
20240829,180700,62501185,5070,5070,5070,5070,0
|
|
20240829,180600,62501185,5070,5070,5070,5070,0
|
|
20240829,180500,62501185,5070,5070,5070,5070,0
|
|
20240829,180400,62501185,5070,5070,5070,5070,0
|
|
20240829,180300,62501185,5070,5070,5070,5070,0
|
|
20240829,180200,62501185,5070,5070,5070,5070,0
|
|
20240829,180100,62501185,5070,5070,5070,5070,0
|
|
20240829,180000,62501185,5070,5070,5070,5070,0
|
|
20240829,175900,62501185,5070,5070,5070,5070,0
|
|
20240829,175800,62501185,5070,5070,5070,5070,0
|
|
20240829,175700,62501185,5070,5070,5070,5070,0
|
|
20240829,175600,62501185,5070,5070,5070,5070,0
|
|
20240829,175500,62501185,5070,5070,5070,5070,0
|
|
20240829,175400,62501185,5070,5070,5070,5070,0
|
|
20240829,175300,62501185,5070,5070,5070,5070,0
|
|
20240829,175200,62501185,5070,5070,5070,5070,0
|
|
20240829,175100,62501185,5070,5070,5070,5070,0
|
|
20240829,175000,62501185,5070,5070,5070,5070,0
|
|
20240829,174900,62501185,5070,5070,5070,5070,0
|
|
20240829,174800,62501185,5070,5070,5070,5070,0
|
|
20240829,174700,62501185,5070,5070,5070,5070,0
|
|
20240829,174600,62501185,5070,5070,5070,5070,0
|
|
20240829,174500,62501185,5070,5070,5070,5070,362
|
|
20240829,174400,62501185,5070,5070,5070,5070,0
|
|
20240829,174300,62501185,5070,5070,5070,5070,0
|
|
20240829,174200,62501185,5070,5070,5070,5070,0
|
|
20240829,174100,62501185,5070,5070,5070,5070,0
|
|
20240829,174000,62501185,5070,5070,5070,5070,0
|
|
20240829,173900,62501185,5070,5070,5070,5070,0
|
|
20240829,173800,62501185,5070,5070,5070,5070,0
|
|
20240829,173700,62501185,5070,5070,5070,5070,0
|
|
20240829,173600,62501185,5070,5070,5070,5070,0
|
|
20240829,173500,62501185,5070,5070,5070,5070,0
|
|
20240829,173400,62501185,5070,5070,5070,5070,0
|
|
20240829,173300,62501185,5070,5070,5070,5070,0
|
|
20240829,173200,62501185,5070,5070,5070,5070,0
|
|
20240829,173100,62501185,5070,5070,5070,5070,0
|
|
20240829,173000,62501185,5070,5070,5070,5070,0
|
|
20240829,172900,62501185,5070,5070,5070,5070,0
|
|
20240829,172800,62501185,5070,5070,5070,5070,0
|
|
20240829,172700,62501185,5070,5070,5070,5070,0
|
|
20240829,172600,62501185,5070,5070,5070,5070,0
|
|
20240829,172500,62501185,5070,5070,5070,5070,0
|
|
20240829,172400,62501185,5070,5070,5070,5070,0
|
|
20240829,172300,62501185,5070,5070,5070,5070,0
|
|
20240829,172200,62501185,5070,5070,5070,5070,0
|
|
20240829,172100,62501185,5070,5070,5070,5070,0
|
|
20240829,172000,62501185,5070,5070,5070,5070,0
|
|
20240829,171900,62501185,5070,5070,5070,5070,0
|
|
20240829,171800,62501185,5070,5070,5070,5070,0
|
|
20240829,171700,62501185,5070,5070,5070,5070,0
|
|
20240829,171600,62501185,5070,5070,5070,5070,0
|
|
20240829,171500,62501185,5070,5070,5070,5070,362
|
|
20240829,171400,62501185,5070,5070,5070,5070,0
|
|
20240829,171300,62501185,5070,5070,5070,5070,0
|
|
20240829,171200,62501185,5070,5070,5070,5070,0
|
|
20240829,171100,62501185,5070,5070,5070,5070,0
|
|
20240829,171000,62501185,5070,5070,5070,5070,0
|
|
20240829,170900,62501185,5070,5070,5070,5070,0
|
|
20240829,170800,62501185,5070,5070,5070,5070,0
|
|
20240829,170700,62501185,5070,5070,5070,5070,0
|
|
20240829,170600,62501185,5070,5070,5070,5070,0
|
|
20240829,170500,62501185,5070,5070,5070,5070,0
|
|
20240829,170400,62501185,5070,5070,5070,5070,0
|
|
20240829,170300,62501185,5070,5070,5070,5070,0
|
|
20240829,170200,62501185,5070,5070,5070,5070,0
|
|
20240829,170100,62501185,5070,5070,5070,5070,0
|
|
20240829,170000,62501185,5070,5070,5070,5070,0
|
|
20240829,165900,62501185,5070,5070,5070,5070,0
|
|
20240829,165800,62501185,5070,5070,5070,5070,0
|
|
20240829,165700,62501185,5070,5070,5070,5070,0
|
|
20240829,165600,62501185,5070,5070,5070,5070,0
|
|
20240829,165500,62501185,5070,5070,5070,5070,0
|
|
20240829,165400,62501185,5070,5070,5070,5070,0
|
|
20240829,165300,62501185,5070,5070,5070,5070,0
|
|
20240829,165200,62501185,5070,5070,5070,5070,0
|
|
20240829,165100,62501185,5070,5070,5070,5070,0
|
|
20240829,165000,62501185,5070,5070,5070,5070,0
|
|
20240829,164900,62501185,5070,5070,5070,5070,0
|
|
20240829,164800,62501185,5070,5070,5070,5070,0
|
|
20240829,164700,62501185,5070,5070,5070,5070,0
|
|
20240829,164600,62501185,5070,5070,5070,5070,0
|
|
20240829,164500,62501185,5070,5070,5070,5070,362
|
|
20240829,164400,62501185,5070,5070,5070,5070,0
|
|
20240829,164300,62501185,5070,5070,5070,5070,0
|
|
20240829,164200,62501185,5070,5070,5070,5070,0
|
|
20240829,164100,62501185,5070,5070,5070,5070,0
|
|
20240829,164000,62501185,5070,5070,5070,5070,0
|
|
20240829,163900,62501185,5070,5070,5070,5070,0
|
|
20240829,163800,62501185,5070,5070,5070,5070,0
|
|
20240829,163700,62501185,5070,5070,5070,5070,0
|
|
20240829,163600,62501185,5070,5070,5070,5070,0
|
|
20240829,163500,62501185,5070,5070,5070,5070,0
|
|
20240829,163400,62501185,5070,5070,5070,5070,0
|
|
20240829,163300,62501185,5070,5070,5070,5070,0
|
|
20240829,163200,62501185,5070,5070,5070,5070,0
|
|
20240829,163100,62501185,5070,5070,5070,5070,0
|
|
20240829,163000,62501185,5070,5070,5070,5070,0
|
|
20240829,162900,62501185,5070,5070,5070,5070,0
|
|
20240829,162800,62501185,5070,5070,5070,5070,0
|
|
20240829,162700,62501185,5070,5070,5070,5070,0
|
|
20240829,162600,62501185,5070,5070,5070,5070,0
|
|
20240829,162500,62501185,5070,5070,5070,5070,0
|
|
20240829,162400,62501185,5070,5070,5070,5070,0
|
|
20240829,162300,62501185,5070,5070,5070,5070,0
|
|
20240829,162200,62501185,5070,5070,5070,5070,0
|
|
20240829,162100,62501185,5070,5070,5070,5070,0
|
|
20240829,162000,62501185,5070,5070,5070,5070,0
|
|
20240829,161900,62501185,5070,5070,5070,5070,0
|
|
20240829,161800,62501185,5070,5070,5070,5070,0
|
|
20240829,161700,62501185,5070,5070,5070,5070,0
|
|
20240829,161600,62501185,5070,5070,5070,5070,0
|
|
20240829,161500,62501185,5070,5070,5070,5070,362
|
|
20240829,161400,62501185,5070,5070,5070,5070,0
|
|
20240829,161300,62501185,5070,5070,5070,5070,0
|
|
20240829,161200,62501185,5070,5070,5070,5070,0
|
|
20240829,161100,62501185,5070,5070,5070,5070,0
|
|
20240829,161000,62501185,5070,5070,5070,5070,0
|
|
20240829,160900,62501185,5070,5070,5070,5070,0
|
|
20240829,160800,62501185,5070,5070,5070,5070,0
|
|
20240829,160700,62501185,5070,5070,5070,5070,0
|
|
20240829,160600,62501185,5070,5070,5070,5070,0
|
|
20240829,160500,62501185,5070,5070,5070,5070,0
|
|
20240829,160400,62501185,5070,5070,5070,5070,0
|
|
20240829,160300,62501185,5070,5070,5070,5070,0
|
|
20240829,160200,62501185,5070,5070,5070,5070,0
|
|
20240829,160100,62501185,5070,5070,5070,5070,0
|
|
20240829,160000,62501185,5070,5070,5070,5070,0
|
|
20240829,155900,62501185,5070,5070,5070,5070,0
|
|
20240829,155800,62501185,5070,5070,5070,5070,0
|
|
20240829,155700,62501185,5070,5070,5070,5070,0
|
|
20240829,155600,62501185,5070,5070,5070,5070,0
|
|
20240829,155500,62501185,5070,5070,5070,5070,0
|
|
20240829,155400,62501185,5070,5070,5070,5070,0
|
|
20240829,155300,62501185,5070,5070,5070,5070,0
|
|
20240829,155200,62501185,5070,5070,5070,5070,0
|
|
20240829,155100,62501185,5070,5070,5070,5070,0
|
|
20240829,155000,62501185,5070,5070,5070,5070,0
|
|
20240829,154900,62501185,5070,5070,5070,5070,0
|
|
20240829,154800,62501185,5070,5070,5070,5070,0
|
|
20240829,154700,62501185,5070,5070,5070,5070,0
|
|
20240829,154600,62501185,5070,5070,5070,5070,0
|
|
20240829,154500,62501185,5070,5070,5070,5070,362
|
|
20240829,154400,62501185,5070,5070,5070,5070,0
|
|
20240829,154300,62501185,5070,5070,5070,5070,0
|
|
20240829,154200,62501185,5070,5070,5070,5070,0
|
|
20240829,154100,62501185,5070,5070,5070,5070,0
|
|
20240829,154000,62501185,5070,5070,5070,5070,0
|
|
20240829,153900,62501185,5070,5070,5070,5070,0
|
|
20240829,153800,62501185,5070,5070,5070,5070,0
|
|
20240829,153700,62501185,5070,5070,5070,5070,0
|
|
20240829,153600,62501185,5070,5070,5070,5070,0
|
|
20240829,153500,62501185,5070,5070,5070,5070,0
|
|
20240829,153400,62501185,5070,5070,5070,5070,0
|
|
20240829,153300,62501185,5070,5070,5070,5070,0
|
|
20240829,153200,62501185,5070,5070,5070,5070,0
|
|
20240829,153100,62501185,5070,5070,5070,5070,0
|
|
20240829,153000,62501185,5070,5070,5070,5070,362
|
|
20240829,152900,60665845,5040,5040,5040,5040,0
|
|
20240829,152800,60665845,5040,5040,5040,5040,0
|
|
20240829,152700,60665845,5040,5040,5040,5040,0
|
|
20240829,152600,60665845,5040,5040,5040,5040,0
|
|
20240829,152500,60665845,5040,5040,5040,5040,0
|
|
20240829,152400,60665845,5040,5040,5040,5040,0
|
|
20240829,152300,60665845,5040,5040,5040,5040,0
|
|
20240829,152200,60665845,5040,5040,5040,5040,0
|
|
20240829,152100,60665845,5040,5040,5040,5040,0
|
|
20240829,152000,60665845,5040,5040,5040,5040,0
|
|
20240829,151900,60665845,5040,5040,5040,5040,0
|
|
20240829,151800,60665845,5040,5040,5040,5040,0
|
|
20240829,151700,60665845,5040,5040,5040,5040,0
|
|
20240829,151600,60665845,5040,5040,5040,5040,0
|
|
20240829,151500,60665845,5040,5040,5040,5040,0
|
|
20240829,151400,60665845,5040,5040,5040,5040,0
|
|
20240829,151300,60665845,5040,5040,5040,5040,0
|
|
20240829,151200,60665845,5040,5040,5040,5040,0
|
|
20240829,151100,60665845,5040,5050,5050,5040,325
|
|
20240829,151000,59027005,5070,5070,5070,5070,0
|
|
20240829,150900,59027005,5070,5070,5070,5070,0
|
|
20240829,150800,59027005,5070,5070,5070,5070,0
|
|
20240829,150700,59027005,5070,5070,5070,5070,0
|
|
20240829,150600,59027005,5070,5070,5070,5070,0
|
|
20240829,150500,59027005,5070,5070,5070,5070,0
|
|
20240829,150400,59027005,5070,5050,5070,5050,44
|
|
20240829,150300,58804725,5050,5050,5050,5050,1
|
|
20240829,150200,58799675,5070,5070,5070,5070,0
|
|
20240829,150100,58799675,5070,5070,5070,5070,0
|
|
20240829,150000,58799675,5070,5070,5070,5070,0
|
|
20240829,145900,58799675,5070,5070,5070,5070,0
|
|
20240829,145800,58799675,5070,5070,5070,5070,0
|
|
20240829,145700,58799675,5070,5070,5070,5070,0
|
|
20240829,145600,58799675,5070,5070,5070,5070,0
|
|
20240829,145500,58799675,5070,5070,5070,5070,0
|
|
20240829,145400,58799675,5070,5070,5070,5070,0
|
|
20240829,145300,58799675,5070,5070,5070,5070,0
|
|
20240829,145200,58799675,5070,5070,5070,5070,0
|
|
20240829,145100,58799675,5070,5070,5070,5070,0
|
|
20240829,145000,58799675,5070,5070,5070,5070,0
|
|
20240829,144900,58799675,5070,5070,5070,5070,0
|
|
20240829,144800,58799675,5070,5070,5070,5070,0
|
|
20240829,144700,58799675,5070,5070,5070,5070,0
|
|
20240829,144600,58799675,5070,5060,5070,5060,22
|
|
20240829,144500,58688335,5050,5050,5050,5050,1
|
|
20240829,144400,58683285,5070,5070,5070,5070,0
|
|
20240829,144300,58683285,5070,5070,5070,5070,0
|
|
20240829,144200,58683285,5070,5070,5070,5070,0
|
|
20240829,144100,58683285,5070,5070,5070,5070,0
|
|
20240829,144000,58683285,5070,5070,5070,5070,0
|
|
20240829,143900,58683285,5070,5070,5070,5070,0
|
|
20240829,143800,58683285,5070,5070,5070,5070,0
|
|
20240829,143700,58683285,5070,5070,5070,5070,0
|
|
20240829,143600,58683285,5070,5070,5070,5070,0
|
|
20240829,143500,58683285,5070,5070,5070,5070,0
|
|
20240829,143400,58683285,5070,5070,5070,5070,0
|
|
20240829,143300,58683285,5070,5070,5070,5070,0
|
|
20240829,143200,58683285,5070,5070,5070,5070,0
|
|
20240829,143100,58683285,5070,5070,5070,5070,0
|
|
20240829,143000,58683285,5070,5070,5070,5070,1
|
|
20240829,142900,58678215,5060,5060,5060,5060,11
|
|
20240829,142800,58622555,5060,5060,5060,5060,0
|
|
20240829,142700,58622555,5060,5060,5060,5060,1
|
|
20240829,142600,58617495,5050,5050,5050,5050,0
|
|
20240829,142500,58617495,5050,5050,5050,5050,0
|
|
20240829,142400,58617495,5050,5050,5050,5050,0
|
|
20240829,142300,58617495,5050,5050,5050,5050,0
|
|
20240829,142200,58617495,5050,5050,5050,5050,0
|
|
20240829,142100,58617495,5050,5050,5050,5050,0
|
|
20240829,142000,58617495,5050,5050,5050,5050,0
|
|
20240829,141900,58617495,5050,5050,5050,5050,0
|
|
20240829,141800,58617495,5050,5050,5050,5050,0
|
|
20240829,141700,58617495,5050,5050,5050,5050,0
|
|
20240829,141600,58617495,5050,5050,5050,5050,0
|
|
20240829,141500,58617495,5050,5050,5050,5050,0
|
|
20240829,141400,58617495,5050,5050,5050,5050,2
|
|
20240829,141300,58607395,5060,5060,5060,5060,0
|
|
20240829,141200,58607395,5060,5060,5060,5060,0
|
|
20240829,141100,58607395,5060,5060,5060,5060,0
|
|
20240829,141000,58607395,5060,5060,5060,5060,0
|
|
20240829,140900,58607395,5060,5060,5060,5060,0
|
|
20240829,140800,58607395,5060,5060,5060,5060,0
|
|
20240829,140700,58607395,5060,5060,5060,5060,0
|
|
20240829,140600,58607395,5060,5060,5060,5060,0
|
|
20240829,140500,58607395,5060,5060,5060,5060,0
|
|
20240829,140400,58607395,5060,5060,5060,5060,0
|
|
20240829,140300,58607395,5060,5060,5060,5060,0
|
|
20240829,140200,58607395,5060,5060,5060,5060,0
|
|
20240829,140100,58607395,5060,5060,5060,5060,0
|
|
20240829,140000,58607395,5060,5060,5060,5060,0
|
|
20240829,135900,58607395,5060,5060,5060,5060,0
|
|
20240829,135800,58607395,5060,5060,5060,5060,0
|
|
20240829,135700,58607395,5060,5060,5060,5060,0
|
|
20240829,135600,58607395,5060,5060,5060,5060,0
|
|
20240829,135500,58607395,5060,5060,5060,5060,0
|
|
20240829,135400,58607395,5060,5060,5060,5060,1
|
|
20240829,135300,58602335,5060,5060,5060,5060,0
|
|
20240829,135200,58602335,5060,5060,5060,5060,0
|
|
20240829,135100,58602335,5060,5060,5060,5060,0
|
|
20240829,135000,58602335,5060,5060,5060,5060,0
|
|
20240829,134900,58602335,5060,5060,5060,5060,0
|
|
20240829,134800,58602335,5060,5060,5060,5060,1
|
|
20240829,134700,58597275,5060,5060,5060,5060,0
|
|
20240829,134600,58597275,5060,5060,5060,5060,0
|
|
20240829,134500,58597275,5060,5060,5060,5060,0
|
|
20240829,134400,58597275,5060,5060,5060,5060,0
|
|
20240829,134300,58597275,5060,5060,5060,5060,0
|
|
20240829,134200,58597275,5060,5060,5060,5060,1
|
|
20240829,134100,58592215,5060,5060,5060,5060,0
|
|
20240829,134000,58592215,5060,5060,5060,5060,0
|
|
20240829,133900,58592215,5060,5060,5060,5060,0
|
|
20240829,133800,58592215,5060,5060,5060,5060,0
|
|
20240829,133700,58592215,5060,5060,5060,5060,0
|
|
20240829,133600,58592215,5060,5060,5060,5060,1
|
|
20240829,133500,58587155,5060,5060,5060,5060,0
|
|
20240829,133400,58587155,5060,5060,5060,5060,0
|
|
20240829,133300,58587155,5060,5060,5060,5060,0
|
|
20240829,133200,58587155,5060,5060,5060,5060,0
|
|
20240829,133100,58587155,5060,5060,5060,5060,0
|
|
20240829,133000,58587155,5060,5060,5060,5060,1
|
|
20240829,132900,58582095,5060,5060,5060,5060,0
|
|
20240829,132800,58582095,5060,5060,5060,5060,0
|
|
20240829,132700,58582095,5060,5060,5060,5060,0
|
|
20240829,132600,58582095,5060,5060,5060,5060,0
|
|
20240829,132500,58582095,5060,5060,5060,5060,0
|
|
20240829,132400,58582095,5060,5060,5060,5060,1
|
|
20240829,132300,58577035,5060,5060,5060,5060,0
|
|
20240829,132200,58577035,5060,5060,5060,5060,0
|
|
20240829,132100,58577035,5060,5060,5060,5060,10
|
|
20240829,132000,58526435,5060,5060,5060,5060,0
|
|
20240829,131900,58526435,5060,5060,5060,5060,0
|
|
20240829,131800,58526435,5060,5060,5060,5060,1
|
|
20240829,131700,58521375,5030,5030,5030,5030,0
|
|
20240829,131600,58521375,5030,5030,5030,5030,0
|
|
20240829,131500,58521375,5030,5050,5050,5030,152
|
|
20240829,131400,57754515,5070,5070,5070,5070,0
|
|
20240829,131300,57754515,5070,5070,5070,5070,0
|
|
20240829,131200,57754515,5070,5070,5070,5070,1
|
|
20240829,131100,57749445,5050,5050,5050,5050,0
|
|
20240829,131000,57749445,5050,5050,5050,5050,0
|
|
20240829,130900,57749445,5050,5050,5050,5050,0
|
|
20240829,130800,57749445,5050,5050,5050,5050,0
|
|
20240829,130700,57749445,5050,5050,5050,5050,28
|
|
20240829,130600,57608045,5070,5070,5070,5070,1
|
|
20240829,130500,57602975,5050,5050,5050,5050,0
|
|
20240829,130400,57602975,5050,5050,5050,5050,10
|
|
20240829,130300,57552475,5030,5030,5030,5030,0
|
|
20240829,130200,57552475,5030,5030,5030,5030,28
|
|
20240829,130100,57411635,5050,5050,5050,5050,0
|
|
20240829,130000,57411635,5050,5050,5050,5050,1
|
|
20240829,125900,57406585,5050,5050,5050,5050,0
|
|
20240829,125800,57406585,5050,5050,5050,5050,35
|
|
20240829,125700,57229835,5050,5070,5070,5050,295
|
|
20240829,125600,55739565,5080,5080,5080,5080,0
|
|
20240829,125500,55739565,5080,5080,5080,5080,0
|
|
20240829,125400,55739565,5080,5080,5080,5080,1
|
|
20240829,125300,55734485,5070,5070,5070,5070,28
|
|
20240829,125200,55592525,5080,5080,5080,5080,0
|
|
20240829,125100,55592525,5080,5080,5080,5080,0
|
|
20240829,125000,55592525,5080,5080,5080,5080,0
|
|
20240829,124900,55592525,5080,5080,5080,5080,0
|
|
20240829,124800,55592525,5080,5070,5080,5070,29
|
|
20240829,124700,55445485,5090,5090,5090,5090,1
|
|
20240829,124600,55440395,5090,5090,5090,5090,468
|
|
20240829,124500,53058275,5090,5070,5090,5070,494
|
|
20240829,124400,50548965,5050,5050,5080,5050,264
|
|
20240829,124300,49211525,5030,5030,5030,5030,28
|
|
20240829,124200,49070685,5050,5050,5050,5050,1
|
|
20240829,124100,49065635,5030,5030,5030,5030,0
|
|
20240829,124000,49065635,5030,5030,5030,5030,0
|
|
20240829,123900,49065635,5030,5030,5030,5030,28
|
|
20240829,123800,48924795,5050,5050,5050,5050,0
|
|
20240829,123700,48924795,5050,5050,5050,5050,0
|
|
20240829,123600,48924795,5050,5050,5050,5050,1
|
|
20240829,123500,48919745,5030,5030,5030,5030,0
|
|
20240829,123400,48919745,5030,5030,5030,5030,28
|
|
20240829,123300,48778905,5030,5030,5030,5030,0
|
|
20240829,123200,48778905,5030,5030,5030,5030,0
|
|
20240829,123100,48778905,5030,5030,5030,5030,23
|
|
20240829,123000,48663215,5030,5030,5030,5030,1
|
|
20240829,122900,48658185,5010,5010,5010,5010,28
|
|
20240829,122800,48517905,5020,5020,5020,5020,0
|
|
20240829,122700,48517905,5020,5020,5020,5020,0
|
|
20240829,122600,48517905,5020,5020,5020,5020,0
|
|
20240829,122500,48517905,5020,5020,5020,5020,0
|
|
20240829,122400,48517905,5020,5040,5040,5020,29
|
|
20240829,122300,48372305,5070,5070,5070,5070,0
|
|
20240829,122200,48372305,5070,5030,5070,5030,126
|
|
20240829,122100,47735505,5040,5010,5040,5000,514
|
|
20240829,122000,45153415,4995,4995,4995,4995,28
|
|
20240829,121900,45013555,5040,5010,5040,5010,60
|
|
20240829,121800,44711185,5010,5010,5010,5010,1
|
|
20240829,121700,44706175,5040,5000,5040,5000,40
|
|
20240829,121600,44505585,5000,5000,5000,5000,0
|
|
20240829,121500,44505585,5000,5000,5000,5000,22
|
|
20240829,121400,44395585,5020,5020,5020,5020,1
|
|
20240829,121300,44390565,5020,5020,5020,5020,0
|
|
20240829,121200,44390565,5020,5020,5020,5020,1
|
|
20240829,121100,44385545,5000,5000,5000,5000,0
|
|
20240829,121000,44385545,5000,5000,5000,5000,28
|
|
20240829,120900,44245545,5010,5010,5010,5010,0
|
|
20240829,120800,44245545,5010,5010,5010,5010,0
|
|
20240829,120700,44245545,5010,5010,5010,5010,0
|
|
20240829,120600,44245545,5010,5000,5010,5000,29
|
|
20240829,120500,44100535,5020,5020,5020,5020,0
|
|
20240829,120400,44100535,5020,5020,5020,5020,4
|
|
20240829,120300,44080455,5000,5000,5000,5000,0
|
|
20240829,120200,44080455,5000,5000,5000,5000,0
|
|
20240829,120100,44080455,5000,5020,5040,5000,89
|
|
20240829,120000,43633655,5020,5020,5020,5020,1
|
|
20240829,115900,43628635,5000,5000,5000,5000,0
|
|
20240829,115800,43628635,5000,5000,5000,5000,80
|
|
20240829,115700,43228635,5020,5020,5020,5020,1
|
|
20240829,115600,43223615,5000,5000,5000,5000,28
|
|
20240829,115500,43083615,5020,5020,5020,5020,0
|
|
20240829,115400,43083615,5020,5020,5020,5020,1
|
|
20240829,115300,43078595,5060,5020,5060,5020,60
|
|
20240829,115200,42776315,5000,5000,5000,5000,220
|
|
20240829,115100,41676315,5000,5000,5000,5000,28
|
|
20240829,115000,41536315,5010,5010,5010,5010,0
|
|
20240829,114900,41536315,5010,5010,5010,5010,0
|
|
20240829,114800,41536315,5010,5010,5010,5010,50
|
|
20240829,114700,41285815,5010,5030,5030,5010,30
|
|
20240829,114600,41135475,5030,5030,5030,5030,1
|
|
20240829,114500,41130445,5070,5020,5070,5020,30
|
|
20240829,114400,40978715,5010,5010,5010,5010,0
|
|
20240829,114300,40978715,5010,5010,5010,5010,0
|
|
20240829,114200,40978715,5010,5010,5010,5010,28
|
|
20240829,114100,40838435,5080,5080,5080,5080,0
|
|
20240829,114000,40838435,5080,5020,5080,5020,60
|
|
20240829,113900,40535525,5040,5020,5040,5020,50
|
|
20240829,113800,40283825,5000,5000,5000,5000,0
|
|
20240829,113700,40283825,5000,5000,5000,5000,28
|
|
20240829,113600,40143825,5020,5020,5020,5020,9
|
|
20240829,113500,40098645,5020,5020,5020,5020,120
|
|
20240829,113400,39496245,5000,5000,5000,5000,0
|
|
20240829,113300,39496245,5000,5000,5000,5000,28
|
|
20240829,113200,39356245,5020,5020,5020,5020,0
|
|
20240829,113100,39356245,5020,5020,5020,5020,30
|
|
20240829,113000,39205645,5000,5000,5000,5000,90
|
|
20240829,112900,38755645,5000,5010,5010,5000,741
|
|
20240829,112800,35043975,5010,5010,5010,5010,29
|
|
20240829,112700,34898685,5020,5020,5020,5020,0
|
|
20240829,112600,34898685,5020,5020,5020,5020,0
|
|
20240829,112500,34898685,5020,5020,5020,5020,0
|
|
20240829,112400,34898685,5020,5020,5020,5020,60
|
|
20240829,112300,34597485,5010,5010,5010,5010,29
|
|
20240829,112200,34452195,5010,5010,5010,5010,0
|
|
20240829,112100,34452195,5010,5010,5010,5010,0
|
|
20240829,112000,34452195,5010,5010,5010,5010,0
|
|
20240829,111900,34452195,5010,5010,5010,5010,29
|
|
20240829,111800,34306905,5020,5020,5020,5020,40
|
|
20240829,111700,34106105,5010,5010,5010,5010,0
|
|
20240829,111600,34106105,5010,5010,5010,5010,0
|
|
20240829,111500,34106105,5010,5010,5010,5010,0
|
|
20240829,111400,34106105,5010,5010,5010,5010,29
|
|
20240829,111300,33960815,5010,5010,5010,5010,0
|
|
20240829,111200,33960815,5010,5010,5010,5010,0
|
|
20240829,111100,33960815,5010,5010,5010,5010,0
|
|
20240829,111000,33960815,5010,5010,5010,5010,0
|
|
20240829,110900,33960815,5010,5010,5010,5010,29
|
|
20240829,110800,33815525,5010,5010,5010,5010,0
|
|
20240829,110700,33815525,5010,5010,5010,5010,0
|
|
20240829,110600,33815525,5010,5010,5010,5010,0
|
|
20240829,110500,33815525,5010,5010,5010,5010,0
|
|
20240829,110400,33815525,5010,5010,5010,5010,29
|
|
20240829,110300,33670235,5010,5010,5010,5010,0
|
|
20240829,110200,33670235,5010,5010,5010,5010,0
|
|
20240829,110100,33670235,5010,5010,5010,5010,1
|
|
20240829,110000,33665225,5010,5010,5010,5010,29
|
|
20240829,105900,33519935,5010,5010,5010,5010,0
|
|
20240829,105800,33519935,5010,5010,5010,5010,0
|
|
20240829,105700,33519935,5010,5010,5010,5010,0
|
|
20240829,105600,33519935,5010,5010,5010,5010,0
|
|
20240829,105500,33519935,5010,5010,5010,5010,29
|
|
20240829,105400,33374645,5010,5010,5010,5010,0
|
|
20240829,105300,33374645,5010,5010,5010,5010,0
|
|
20240829,105200,33374645,5010,5010,5010,5010,0
|
|
20240829,105100,33374645,5010,5010,5010,5010,0
|
|
20240829,105000,33374645,5010,5010,5010,5010,29
|
|
20240829,104900,33229355,5010,5010,5010,5010,0
|
|
20240829,104800,33229355,5010,5010,5010,5010,0
|
|
20240829,104700,33229355,5010,5010,5010,5010,0
|
|
20240829,104600,33229355,5010,5010,5010,5010,29
|
|
20240829,104500,33084065,5010,5010,5010,5010,0
|
|
20240829,104400,33084065,5010,5010,5010,5010,0
|
|
20240829,104300,33084065,5010,5010,5010,5010,0
|
|
20240829,104200,33084065,5010,5010,5010,5010,0
|
|
20240829,104100,33084065,5010,5010,5010,5010,29
|
|
20240829,104000,32938775,5030,5030,5030,5030,0
|
|
20240829,103900,32938775,5030,5030,5030,5030,0
|
|
20240829,103800,32938775,5030,5030,5030,5030,1
|
|
20240829,103700,32933745,5030,5030,5030,5030,1
|
|
20240829,103600,32928715,5010,5010,5010,5010,29
|
|
20240829,103500,32783425,5050,5050,5050,5050,0
|
|
20240829,103400,32783425,5050,5030,5050,5030,2
|
|
20240829,103300,32773345,5030,5030,5030,5030,70
|
|
20240829,103200,32421245,5010,5010,5010,5010,0
|
|
20240829,103100,32421245,5010,5010,5010,5010,29
|
|
20240829,103000,32275955,5010,5030,5030,5010,134
|
|
20240829,102900,31603825,5020,5020,5020,5020,0
|
|
20240829,102800,31603825,5020,5020,5020,5020,0
|
|
20240829,102700,31603825,5020,5020,5020,5020,29
|
|
20240829,102600,31458245,5030,5030,5030,5030,0
|
|
20240829,102500,31458245,5030,5030,5030,5030,0
|
|
20240829,102400,31458245,5030,5030,5030,5030,0
|
|
20240829,102300,31458245,5030,5030,5030,5030,1
|
|
20240829,102200,31453215,5020,5020,5020,5020,29
|
|
20240829,102100,31307635,5020,5020,5020,5020,0
|
|
20240829,102000,31307635,5020,5020,5020,5020,0
|
|
20240829,101900,31307635,5020,5020,5020,5020,0
|
|
20240829,101800,31307635,5020,5020,5020,5020,0
|
|
20240829,101700,31307635,5020,5020,5020,5020,29
|
|
20240829,101600,31162055,5020,5020,5020,5020,0
|
|
20240829,101500,31162055,5020,5010,5020,5010,48
|
|
20240829,101400,30921295,5020,5020,5020,5020,0
|
|
20240829,101300,30921295,5020,5020,5020,5020,1
|
|
20240829,101200,30916275,5020,5020,5020,5020,8
|
|
20240829,101100,30876115,5020,5020,5020,5020,0
|
|
20240829,101000,30876115,5020,5020,5020,5020,2
|
|
20240829,100900,30866075,5010,5010,5010,5010,0
|
|
20240829,100800,30866075,5010,5010,5010,5010,29
|
|
20240829,100700,30720785,5030,5030,5030,5030,0
|
|
20240829,100600,30720785,5030,5030,5030,5030,0
|
|
20240829,100500,30720785,5030,5030,5030,5030,0
|
|
20240829,100400,30720785,5030,5030,5030,5030,0
|
|
20240829,100300,30720785,5030,5030,5030,5030,1
|
|
20240829,100200,30715755,5020,5020,5020,5020,0
|
|
20240829,100100,30715755,5020,5020,5020,5020,0
|
|
20240829,100000,30715755,5020,5020,5020,5020,0
|
|
20240829,095900,30715755,5020,5020,5020,5020,0
|
|
20240829,095800,30715755,5020,5040,5040,5020,30
|
|
20240829,095700,30565135,5030,5020,5030,5020,54
|
|
20240829,095600,30293525,5020,5020,5020,5020,1
|
|
20240829,095500,30288505,5000,5000,5000,5000,0
|
|
20240829,095400,30288505,5000,5000,5000,5000,29
|
|
20240829,095300,30143505,5010,5010,5010,5010,0
|
|
20240829,095200,30143505,5010,5010,5010,5010,0
|
|
20240829,095100,30143505,5010,5010,5010,5010,0
|
|
20240829,095000,30143505,5010,5010,5010,5010,31
|
|
20240829,094900,29988195,5010,5010,5010,5010,1
|
|
20240829,094800,29983185,5020,5020,5020,5020,0
|
|
20240829,094700,29983185,5020,5020,5020,5020,0
|
|
20240829,094600,29983185,5020,5020,5020,5020,2
|
|
20240829,094500,29973145,5000,5000,5000,5000,0
|
|
20240829,094400,29973145,5000,5000,5000,5000,29
|
|
20240829,094300,29828145,5020,5020,5020,5020,1
|
|
20240829,094200,29823125,5020,5020,5020,5020,1
|
|
20240829,094100,29818105,5000,5000,5000,5000,10
|
|
20240829,094000,29768105,4990,4990,4990,4990,29
|
|
20240829,093900,29623395,5000,5000,5000,5000,1
|
|
20240829,093800,29618395,5000,5000,5000,5000,1
|
|
20240829,093700,29613395,5000,5000,5000,5000,1
|
|
20240829,093600,29608395,5000,5000,5000,5000,3
|
|
20240829,093500,29593395,4990,4995,4995,4990,47
|
|
20240829,093400,29358775,4995,4995,4995,4995,18
|
|
20240829,093300,29268865,4990,4990,4990,4990,0
|
|
20240829,093200,29268865,4990,4990,4990,4990,0
|
|
20240829,093100,29268865,4990,4990,4990,4990,1
|
|
20240829,093000,29263875,4990,4990,4990,4990,35
|
|
20240829,092900,29089225,4990,4990,4990,4990,6
|
|
20240829,092800,29059285,4990,4990,4990,4990,6
|
|
20240829,092700,29029345,4990,4990,4990,4990,5
|
|
20240829,092600,29004395,4990,4995,4995,4990,27
|
|
20240829,092500,28869595,4995,4990,5000,4990,18
|
|
20240829,092400,28779635,4990,4990,5000,4990,54
|
|
20240829,092300,28509695,4990,4990,4990,4990,6
|
|
20240829,092200,28479755,4990,4990,4990,4990,8
|
|
20240829,092100,28439835,4990,5020,5020,4990,2083
|
|
20240829,092000,18021910,5020,5020,5020,5020,6
|
|
20240829,091900,17991790,5020,5020,5020,5020,6
|
|
20240829,091800,17961670,5020,5030,5030,5020,10
|
|
20240829,091700,17911430,5030,5020,5040,5020,42
|
|
20240829,091600,17700260,5020,5020,5030,5020,7
|
|
20240829,091500,17665110,5030,5030,5030,5030,6
|
|
20240829,091400,17634930,5040,5020,5080,5020,60
|
|
20240829,091300,17332220,5020,5030,5090,5020,70
|
|
20240829,091200,16979750,5030,5030,5040,5020,605
|
|
20240829,091100,13930770,5030,5020,5090,5020,33
|
|
20240829,091000,13764320,5030,5020,5110,5020,89
|
|
20240829,090900,13315210,5020,5020,5090,5020,7
|
|
20240829,090800,13280000,5030,5070,5110,5030,17
|
|
20240829,090700,13193960,5070,5050,5070,5050,14
|
|
20240829,090600,13123180,5050,5060,5060,5050,13
|
|
20240829,090500,13057450,5060,5050,5140,5050,87
|
|
20240829,090400,12615180,5060,5050,5060,5040,243
|
|
20240829,090300,11387660,5050,5090,5090,5050,12
|
|
20240829,090200,11326840,5090,5090,5160,5090,674
|
|
20240829,090100,7886090,5090,5100,5160,5090,1513
|
|
20240829,090000,169790,5100,5190,5190,5100,24
|