588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184500,90490065,5030,5030,5030,5030,116
|
|
20240830,184400,90490065,5030,5030,5030,5030,0
|
|
20240830,184300,90490065,5030,5030,5030,5030,0
|
|
20240830,184200,90490065,5030,5030,5030,5030,0
|
|
20240830,184100,90490065,5030,5030,5030,5030,0
|
|
20240830,184000,90490065,5030,5030,5030,5030,0
|
|
20240830,183900,90490065,5030,5030,5030,5030,0
|
|
20240830,183800,90490065,5030,5030,5030,5030,0
|
|
20240830,183700,90490065,5030,5030,5030,5030,0
|
|
20240830,183600,90490065,5030,5030,5030,5030,0
|
|
20240830,183500,90490065,5030,5030,5030,5030,0
|
|
20240830,183400,90490065,5030,5030,5030,5030,0
|
|
20240830,183300,90490065,5030,5030,5030,5030,0
|
|
20240830,183200,90490065,5030,5030,5030,5030,0
|
|
20240830,183100,90490065,5030,5030,5030,5030,0
|
|
20240830,183000,90490065,5030,5030,5030,5030,0
|
|
20240830,182900,90490065,5030,5030,5030,5030,0
|
|
20240830,182800,90490065,5030,5030,5030,5030,0
|
|
20240830,182700,90490065,5030,5030,5030,5030,0
|
|
20240830,182600,90490065,5030,5030,5030,5030,0
|
|
20240830,182500,90490065,5030,5030,5030,5030,0
|
|
20240830,182400,90490065,5030,5030,5030,5030,0
|
|
20240830,182300,90490065,5030,5030,5030,5030,0
|
|
20240830,182200,90490065,5030,5030,5030,5030,0
|
|
20240830,182100,90490065,5030,5030,5030,5030,0
|
|
20240830,182000,90490065,5030,5030,5030,5030,0
|
|
20240830,181900,90490065,5030,5030,5030,5030,0
|
|
20240830,181800,90490065,5030,5030,5030,5030,0
|
|
20240830,181700,90490065,5030,5030,5030,5030,0
|
|
20240830,181600,90490065,5030,5030,5030,5030,0
|
|
20240830,181500,90490065,5030,5030,5030,5030,116
|
|
20240830,181400,90490065,5030,5030,5030,5030,0
|
|
20240830,181300,90490065,5030,5030,5030,5030,0
|
|
20240830,181200,90490065,5030,5030,5030,5030,0
|
|
20240830,181100,90490065,5030,5030,5030,5030,0
|
|
20240830,181000,90490065,5030,5030,5030,5030,0
|
|
20240830,180900,90490065,5030,5030,5030,5030,0
|
|
20240830,180800,90490065,5030,5030,5030,5030,0
|
|
20240830,180700,90490065,5030,5030,5030,5030,0
|
|
20240830,180600,90490065,5030,5030,5030,5030,0
|
|
20240830,180500,90490065,5030,5030,5030,5030,0
|
|
20240830,180400,90490065,5030,5030,5030,5030,0
|
|
20240830,180300,90490065,5030,5030,5030,5030,0
|
|
20240830,180200,90490065,5030,5030,5030,5030,0
|
|
20240830,180100,90490065,5030,5030,5030,5030,0
|
|
20240830,180000,90490065,5030,5030,5030,5030,0
|
|
20240830,175900,90490065,5030,5030,5030,5030,0
|
|
20240830,175800,90490065,5030,5030,5030,5030,0
|
|
20240830,175700,90490065,5030,5030,5030,5030,0
|
|
20240830,175600,90490065,5030,5030,5030,5030,0
|
|
20240830,175500,90490065,5030,5030,5030,5030,0
|
|
20240830,175400,90490065,5030,5030,5030,5030,0
|
|
20240830,175300,90490065,5030,5030,5030,5030,0
|
|
20240830,175200,90490065,5030,5030,5030,5030,0
|
|
20240830,175100,90490065,5030,5030,5030,5030,0
|
|
20240830,175000,90490065,5030,5030,5030,5030,0
|
|
20240830,174900,90490065,5030,5030,5030,5030,0
|
|
20240830,174800,90490065,5030,5030,5030,5030,0
|
|
20240830,174700,90490065,5030,5030,5030,5030,0
|
|
20240830,174600,90490065,5030,5030,5030,5030,0
|
|
20240830,174500,90490065,5030,5030,5030,5030,116
|
|
20240830,174400,90490065,5030,5030,5030,5030,0
|
|
20240830,174300,90490065,5030,5030,5030,5030,0
|
|
20240830,174200,90490065,5030,5030,5030,5030,0
|
|
20240830,174100,90490065,5030,5030,5030,5030,0
|
|
20240830,174000,90490065,5030,5030,5030,5030,0
|
|
20240830,173900,90490065,5030,5030,5030,5030,0
|
|
20240830,173800,90490065,5030,5030,5030,5030,0
|
|
20240830,173700,90490065,5030,5030,5030,5030,0
|
|
20240830,173600,90490065,5030,5030,5030,5030,0
|
|
20240830,173500,90490065,5030,5030,5030,5030,0
|
|
20240830,173400,90490065,5030,5030,5030,5030,0
|
|
20240830,173300,90490065,5030,5030,5030,5030,0
|
|
20240830,173200,90490065,5030,5030,5030,5030,0
|
|
20240830,173100,90490065,5030,5030,5030,5030,0
|
|
20240830,173000,90490065,5030,5030,5030,5030,0
|
|
20240830,172900,90490065,5030,5030,5030,5030,0
|
|
20240830,172800,90490065,5030,5030,5030,5030,0
|
|
20240830,172700,90490065,5030,5030,5030,5030,0
|
|
20240830,172600,90490065,5030,5030,5030,5030,0
|
|
20240830,172500,90490065,5030,5030,5030,5030,0
|
|
20240830,172400,90490065,5030,5030,5030,5030,0
|
|
20240830,172300,90490065,5030,5030,5030,5030,0
|
|
20240830,172200,90490065,5030,5030,5030,5030,0
|
|
20240830,172100,90490065,5030,5030,5030,5030,0
|
|
20240830,172000,90490065,5030,5030,5030,5030,0
|
|
20240830,171900,90490065,5030,5030,5030,5030,0
|
|
20240830,171800,90490065,5030,5030,5030,5030,0
|
|
20240830,171700,90490065,5030,5030,5030,5030,0
|
|
20240830,171600,90490065,5030,5030,5030,5030,0
|
|
20240830,171500,90490065,5030,5030,5030,5030,116
|
|
20240830,171400,90490065,5030,5030,5030,5030,0
|
|
20240830,171300,90490065,5030,5030,5030,5030,0
|
|
20240830,171200,90490065,5030,5030,5030,5030,0
|
|
20240830,171100,90490065,5030,5030,5030,5030,0
|
|
20240830,171000,90490065,5030,5030,5030,5030,0
|
|
20240830,170900,90490065,5030,5030,5030,5030,0
|
|
20240830,170800,90490065,5030,5030,5030,5030,0
|
|
20240830,170700,90490065,5030,5030,5030,5030,0
|
|
20240830,170600,90490065,5030,5030,5030,5030,0
|
|
20240830,170500,90490065,5030,5030,5030,5030,0
|
|
20240830,170400,90490065,5030,5030,5030,5030,0
|
|
20240830,170300,90490065,5030,5030,5030,5030,0
|
|
20240830,170200,90490065,5030,5030,5030,5030,0
|
|
20240830,170100,90490065,5030,5030,5030,5030,0
|
|
20240830,170000,90490065,5030,5030,5030,5030,0
|
|
20240830,165900,90490065,5030,5030,5030,5030,0
|
|
20240830,165800,90490065,5030,5030,5030,5030,0
|
|
20240830,165700,90490065,5030,5030,5030,5030,0
|
|
20240830,165600,90490065,5030,5030,5030,5030,0
|
|
20240830,165500,90490065,5030,5030,5030,5030,0
|
|
20240830,165400,90490065,5030,5030,5030,5030,0
|
|
20240830,165300,90490065,5030,5030,5030,5030,0
|
|
20240830,165200,90490065,5030,5030,5030,5030,0
|
|
20240830,165100,90490065,5030,5030,5030,5030,0
|
|
20240830,165000,90490065,5030,5030,5030,5030,0
|
|
20240830,164900,90490065,5030,5030,5030,5030,0
|
|
20240830,164800,90490065,5030,5030,5030,5030,0
|
|
20240830,164700,90490065,5030,5030,5030,5030,0
|
|
20240830,164600,90490065,5030,5030,5030,5030,0
|
|
20240830,164500,90490065,5030,5030,5030,5030,116
|
|
20240830,164400,90490065,5030,5030,5030,5030,0
|
|
20240830,164300,90490065,5030,5030,5030,5030,0
|
|
20240830,164200,90490065,5030,5030,5030,5030,0
|
|
20240830,164100,90490065,5030,5030,5030,5030,0
|
|
20240830,164000,90490065,5030,5030,5030,5030,0
|
|
20240830,163900,90490065,5030,5030,5030,5030,0
|
|
20240830,163800,90490065,5030,5030,5030,5030,0
|
|
20240830,163700,90490065,5030,5030,5030,5030,0
|
|
20240830,163600,90490065,5030,5030,5030,5030,0
|
|
20240830,163500,90490065,5030,5030,5030,5030,0
|
|
20240830,163400,90490065,5030,5030,5030,5030,0
|
|
20240830,163300,90490065,5030,5030,5030,5030,0
|
|
20240830,163200,90490065,5030,5030,5030,5030,0
|
|
20240830,163100,90490065,5030,5030,5030,5030,0
|
|
20240830,163000,90490065,5030,5030,5030,5030,0
|
|
20240830,162900,90490065,5030,5030,5030,5030,0
|
|
20240830,162800,90490065,5030,5030,5030,5030,0
|
|
20240830,162700,90490065,5030,5030,5030,5030,0
|
|
20240830,162600,90490065,5030,5030,5030,5030,0
|
|
20240830,162500,90490065,5030,5030,5030,5030,0
|
|
20240830,162400,90490065,5030,5030,5030,5030,0
|
|
20240830,162300,90490065,5030,5030,5030,5030,0
|
|
20240830,162200,90490065,5030,5030,5030,5030,0
|
|
20240830,162100,90490065,5030,5030,5030,5030,0
|
|
20240830,162000,90490065,5030,5030,5030,5030,0
|
|
20240830,161900,90490065,5030,5030,5030,5030,0
|
|
20240830,161800,90490065,5030,5030,5030,5030,0
|
|
20240830,161700,90490065,5030,5030,5030,5030,0
|
|
20240830,161600,90490065,5030,5030,5030,5030,0
|
|
20240830,161500,90490065,5030,5030,5030,5030,116
|
|
20240830,161400,90490065,5030,5030,5030,5030,0
|
|
20240830,161300,90490065,5030,5030,5030,5030,0
|
|
20240830,161200,90490065,5030,5030,5030,5030,0
|
|
20240830,161100,90490065,5030,5030,5030,5030,0
|
|
20240830,161000,90490065,5030,5030,5030,5030,0
|
|
20240830,160900,90490065,5030,5030,5030,5030,0
|
|
20240830,160800,90490065,5030,5030,5030,5030,0
|
|
20240830,160700,90490065,5030,5030,5030,5030,0
|
|
20240830,160600,90490065,5030,5030,5030,5030,0
|
|
20240830,160500,90490065,5030,5030,5030,5030,0
|
|
20240830,160400,90490065,5030,5030,5030,5030,0
|
|
20240830,160300,90490065,5030,5030,5030,5030,0
|
|
20240830,160200,90490065,5030,5030,5030,5030,0
|
|
20240830,160100,90490065,5030,5030,5030,5030,0
|
|
20240830,160000,90490065,5030,5030,5030,5030,0
|
|
20240830,155900,90490065,5030,5030,5030,5030,0
|
|
20240830,155800,90490065,5030,5030,5030,5030,0
|
|
20240830,155700,90490065,5030,5030,5030,5030,0
|
|
20240830,155600,90490065,5030,5030,5030,5030,0
|
|
20240830,155500,90490065,5030,5030,5030,5030,0
|
|
20240830,155400,90490065,5030,5030,5030,5030,0
|
|
20240830,155300,90490065,5030,5030,5030,5030,0
|
|
20240830,155200,90490065,5030,5030,5030,5030,0
|
|
20240830,155100,90490065,5030,5030,5030,5030,0
|
|
20240830,155000,90490065,5030,5030,5030,5030,0
|
|
20240830,154900,90490065,5030,5030,5030,5030,0
|
|
20240830,154800,90490065,5030,5030,5030,5030,0
|
|
20240830,154700,90490065,5030,5030,5030,5030,0
|
|
20240830,154600,90490065,5030,5030,5030,5030,0
|
|
20240830,154500,90490065,5030,5030,5030,5030,116
|
|
20240830,154400,90490065,5030,5030,5030,5030,0
|
|
20240830,154300,90490065,5030,5030,5030,5030,0
|
|
20240830,154200,90490065,5030,5030,5030,5030,0
|
|
20240830,154100,90490065,5030,5030,5030,5030,0
|
|
20240830,154000,90490065,5030,5030,5030,5030,0
|
|
20240830,153900,90490065,5030,5030,5030,5030,0
|
|
20240830,153800,90490065,5030,5030,5030,5030,0
|
|
20240830,153700,90490065,5030,5030,5030,5030,0
|
|
20240830,153600,90490065,5030,5030,5030,5030,0
|
|
20240830,153500,90490065,5030,5030,5030,5030,0
|
|
20240830,153400,90490065,5030,5030,5030,5030,0
|
|
20240830,153300,90490065,5030,5030,5030,5030,0
|
|
20240830,153200,90490065,5030,5030,5030,5030,0
|
|
20240830,153100,90490065,5030,5030,5030,5030,0
|
|
20240830,153000,90490065,5030,5030,5030,5030,116
|
|
20240830,152900,89906585,5030,5030,5030,5030,0
|
|
20240830,152800,89906585,5030,5030,5030,5030,0
|
|
20240830,152700,89906585,5030,5030,5030,5030,0
|
|
20240830,152600,89906585,5030,5030,5030,5030,0
|
|
20240830,152500,89906585,5030,5030,5030,5030,0
|
|
20240830,152400,89906585,5030,5030,5030,5030,0
|
|
20240830,152300,89906585,5030,5030,5030,5030,0
|
|
20240830,152200,89906585,5030,5030,5030,5030,0
|
|
20240830,152100,89906585,5030,5030,5030,5030,0
|
|
20240830,152000,89906585,5030,5030,5030,5030,0
|
|
20240830,151900,89906585,5030,5030,5030,5030,1187
|
|
20240830,151800,83935975,5040,5050,5050,5040,601
|
|
20240830,151700,80905975,5100,5100,5100,5100,0
|
|
20240830,151600,80905975,5100,5100,5100,5100,0
|
|
20240830,151500,80905975,5100,5100,5100,5100,0
|
|
20240830,151400,80905975,5100,5060,5100,5060,800
|
|
20240830,151300,76839615,5050,5050,5050,5050,0
|
|
20240830,151200,76839615,5050,5050,5050,5050,0
|
|
20240830,151100,76839615,5050,5050,5050,5050,0
|
|
20240830,151000,76839615,5050,5050,5050,5050,0
|
|
20240830,150900,76839615,5050,5050,5050,5050,0
|
|
20240830,150800,76839615,5050,5060,5060,5050,5
|
|
20240830,150700,76814335,5050,5050,5050,5050,0
|
|
20240830,150600,76814335,5050,5050,5050,5050,0
|
|
20240830,150500,76814335,5050,5050,5050,5050,500
|
|
20240830,150400,74289335,5060,5060,5060,5060,0
|
|
20240830,150300,74289335,5060,5060,5060,5060,35
|
|
20240830,150200,74112235,5060,5060,5060,5060,0
|
|
20240830,150100,74112235,5060,5060,5060,5060,0
|
|
20240830,150000,74112235,5060,5060,5060,5060,0
|
|
20240830,145900,74112235,5060,5060,5060,5060,22
|
|
20240830,145800,74000915,5060,5060,5060,5060,0
|
|
20240830,145700,74000915,5060,5060,5060,5060,0
|
|
20240830,145600,74000915,5060,5060,5060,5060,0
|
|
20240830,145500,74000915,5060,5060,5060,5060,0
|
|
20240830,145400,74000915,5060,5060,5060,5060,0
|
|
20240830,145300,74000915,5060,5060,5060,5060,2
|
|
20240830,145200,73990795,5060,5060,5060,5060,4
|
|
20240830,145100,73970555,5020,5060,5060,5020,8
|
|
20240830,145000,73930205,5030,5030,5030,5030,0
|
|
20240830,144900,73930205,5030,5030,5030,5030,0
|
|
20240830,144800,73930205,5030,5030,5030,5030,0
|
|
20240830,144700,73930205,5030,5030,5030,5030,1
|
|
20240830,144600,73925175,5070,5040,5070,5040,669
|
|
20240830,144500,70553385,5040,5050,5050,5040,191
|
|
20240830,144400,69590525,5070,5070,5070,5070,0
|
|
20240830,144300,69590525,5070,5070,5070,5070,0
|
|
20240830,144200,69590525,5070,5070,5070,5070,0
|
|
20240830,144100,69590525,5070,5070,5070,5070,0
|
|
20240830,144000,69590525,5070,5070,5070,5070,0
|
|
20240830,143900,69590525,5070,5070,5070,5070,0
|
|
20240830,143800,69590525,5070,5070,5070,5070,0
|
|
20240830,143700,69590525,5070,5070,5070,5070,0
|
|
20240830,143600,69590525,5070,5070,5070,5070,0
|
|
20240830,143500,69590525,5070,5070,5070,5070,0
|
|
20240830,143400,69590525,5070,5070,5070,5070,0
|
|
20240830,143300,69590525,5070,5070,5070,5070,0
|
|
20240830,143200,69590525,5070,5070,5070,5070,2
|
|
20240830,143100,69580385,5070,5070,5070,5070,391
|
|
20240830,143000,67598015,5040,5040,5040,5040,0
|
|
20240830,142900,67598015,5040,5040,5040,5040,0
|
|
20240830,142800,67598015,5040,5040,5040,5040,0
|
|
20240830,142700,67598015,5040,5070,5070,5040,597
|
|
20240830,142600,64581005,5070,5070,5070,5070,0
|
|
20240830,142500,64581005,5070,5070,5070,5070,0
|
|
20240830,142400,64581005,5070,5070,5070,5070,0
|
|
20240830,142300,64581005,5070,5070,5070,5070,0
|
|
20240830,142200,64581005,5070,5070,5070,5070,0
|
|
20240830,142100,64581005,5070,5070,5070,5070,0
|
|
20240830,142000,64581005,5070,5070,5070,5070,300
|
|
20240830,141900,63060005,5070,5070,5070,5070,0
|
|
20240830,141800,63060005,5070,5080,5080,5070,700
|
|
20240830,141700,59509845,5080,5080,5080,5080,0
|
|
20240830,141600,59509845,5080,5080,5080,5080,0
|
|
20240830,141500,59509845,5080,5080,5080,5080,0
|
|
20240830,141400,59509845,5080,5080,5080,5080,0
|
|
20240830,141300,59509845,5080,5080,5080,5080,0
|
|
20240830,141200,59509845,5080,5080,5080,5080,0
|
|
20240830,141100,59509845,5080,5080,5080,5080,0
|
|
20240830,141000,59509845,5080,5080,5080,5080,0
|
|
20240830,140900,59509845,5080,5080,5080,5080,0
|
|
20240830,140800,59509845,5080,5080,5080,5080,0
|
|
20240830,140700,59509845,5080,5080,5080,5080,0
|
|
20240830,140600,59509845,5080,5080,5080,5080,0
|
|
20240830,140500,59509845,5080,5080,5080,5080,0
|
|
20240830,140400,59509845,5080,5080,5080,5080,0
|
|
20240830,140300,59509845,5080,5080,5080,5080,0
|
|
20240830,140200,59509845,5080,5080,5080,5080,0
|
|
20240830,140100,59509845,5080,5080,5080,5080,182
|
|
20240830,140000,58585285,5100,5100,5100,5100,0
|
|
20240830,135900,58585285,5100,5100,5100,5100,0
|
|
20240830,135800,58585285,5100,5100,5100,5100,0
|
|
20240830,135700,58585285,5100,5100,5100,5100,0
|
|
20240830,135600,58585285,5100,5100,5100,5100,0
|
|
20240830,135500,58585285,5100,5100,5100,5100,0
|
|
20240830,135400,58585285,5100,5100,5100,5100,1
|
|
20240830,135300,58580185,5100,5100,5100,5100,0
|
|
20240830,135200,58580185,5100,5100,5100,5100,0
|
|
20240830,135100,58580185,5100,5100,5100,5100,0
|
|
20240830,135000,58580185,5100,5100,5100,5100,0
|
|
20240830,134900,58580185,5100,5100,5100,5100,0
|
|
20240830,134800,58580185,5100,5100,5100,5100,1
|
|
20240830,134700,58575085,5100,5100,5100,5100,0
|
|
20240830,134600,58575085,5100,5100,5100,5100,0
|
|
20240830,134500,58575085,5100,5100,5100,5100,0
|
|
20240830,134400,58575085,5100,5100,5100,5100,0
|
|
20240830,134300,58575085,5100,5100,5100,5100,0
|
|
20240830,134200,58575085,5100,5100,5100,5100,1
|
|
20240830,134100,58569985,5110,5110,5110,5110,0
|
|
20240830,134000,58569985,5110,5110,5110,5110,0
|
|
20240830,133900,58569985,5110,5110,5110,5110,0
|
|
20240830,133800,58569985,5110,5110,5110,5110,0
|
|
20240830,133700,58569985,5110,5110,5110,5110,0
|
|
20240830,133600,58569985,5110,5110,5110,5110,1
|
|
20240830,133500,58564875,5110,5110,5110,5110,0
|
|
20240830,133400,58564875,5110,5110,5110,5110,0
|
|
20240830,133300,58564875,5110,5110,5110,5110,0
|
|
20240830,133200,58564875,5110,5110,5110,5110,0
|
|
20240830,133100,58564875,5110,5110,5110,5110,0
|
|
20240830,133000,58564875,5110,5110,5110,5110,16
|
|
20240830,132900,58483115,5110,5110,5110,5110,77
|
|
20240830,132800,58089645,5110,5110,5110,5110,0
|
|
20240830,132700,58089645,5110,5110,5110,5110,13
|
|
20240830,132600,58023215,5110,5110,5110,5110,5
|
|
20240830,132500,57997665,5110,5110,5110,5110,0
|
|
20240830,132400,57997665,5110,5110,5110,5110,1
|
|
20240830,132300,57992555,5110,5110,5110,5110,0
|
|
20240830,132200,57992555,5110,5110,5110,5110,0
|
|
20240830,132100,57992555,5110,5110,5110,5110,0
|
|
20240830,132000,57992555,5110,5110,5110,5110,0
|
|
20240830,131900,57992555,5110,5110,5110,5110,0
|
|
20240830,131800,57992555,5110,5110,5110,5110,1
|
|
20240830,131700,57987445,5070,5070,5070,5070,1
|
|
20240830,131600,57982375,5070,5070,5070,5070,0
|
|
20240830,131500,57982375,5070,5070,5070,5070,0
|
|
20240830,131400,57982375,5070,5070,5070,5070,10
|
|
20240830,131300,57931675,5110,5110,5110,5110,0
|
|
20240830,131200,57931675,5110,5110,5110,5110,1
|
|
20240830,131100,57926565,5110,5110,5110,5110,0
|
|
20240830,131000,57926565,5110,5110,5110,5110,0
|
|
20240830,130900,57926565,5110,5110,5110,5110,0
|
|
20240830,130800,57926565,5110,5110,5110,5110,0
|
|
20240830,130700,57926565,5110,5110,5110,5110,0
|
|
20240830,130600,57926565,5110,5110,5110,5110,1
|
|
20240830,130500,57921455,5100,5100,5100,5100,0
|
|
20240830,130400,57921455,5100,5100,5100,5100,0
|
|
20240830,130300,57921455,5100,5100,5100,5100,0
|
|
20240830,130200,57921455,5100,5100,5100,5100,0
|
|
20240830,130100,57921455,5100,5090,5100,5090,1094
|
|
20240830,130000,52347995,5090,5090,5090,5090,8
|
|
20240830,125900,52307275,5090,5090,5090,5090,0
|
|
20240830,125800,52307275,5090,5090,5090,5090,0
|
|
20240830,125700,52307275,5090,5090,5090,5090,0
|
|
20240830,125600,52307275,5090,5090,5090,5090,7
|
|
20240830,125500,52271645,5080,5080,5080,5080,0
|
|
20240830,125400,52271645,5080,5080,5080,5080,1
|
|
20240830,125300,52266565,5060,5060,5060,5060,212
|
|
20240830,125200,51193845,5090,5090,5090,5090,0
|
|
20240830,125100,51193845,5090,5090,5090,5090,0
|
|
20240830,125000,51193845,5090,5090,5090,5090,0
|
|
20240830,124900,51193845,5090,5090,5090,5090,0
|
|
20240830,124800,51193845,5090,5090,5090,5090,1
|
|
20240830,124700,51188755,5090,5090,5090,5090,0
|
|
20240830,124600,51188755,5090,5090,5090,5090,0
|
|
20240830,124500,51188755,5090,5090,5090,5090,0
|
|
20240830,124400,51188755,5090,5090,5090,5090,0
|
|
20240830,124300,51188755,5090,5090,5090,5090,0
|
|
20240830,124200,51188755,5090,5090,5090,5090,1
|
|
20240830,124100,51183665,5090,5090,5090,5090,0
|
|
20240830,124000,51183665,5090,5090,5090,5090,0
|
|
20240830,123900,51183665,5090,5090,5090,5090,0
|
|
20240830,123800,51183665,5090,5090,5090,5090,0
|
|
20240830,123700,51183665,5090,5090,5090,5090,0
|
|
20240830,123600,51183665,5090,5090,5090,5090,1
|
|
20240830,123500,51178575,5090,5090,5090,5090,0
|
|
20240830,123400,51178575,5090,5090,5090,5090,0
|
|
20240830,123300,51178575,5090,5090,5090,5090,0
|
|
20240830,123200,51178575,5090,5090,5090,5090,0
|
|
20240830,123100,51178575,5090,5090,5090,5090,0
|
|
20240830,123000,51178575,5090,5090,5090,5090,1
|
|
20240830,122900,51173485,5070,5070,5070,5070,0
|
|
20240830,122800,51173485,5070,5070,5070,5070,46
|
|
20240830,122700,50940265,5070,5070,5070,5070,0
|
|
20240830,122600,50940265,5070,5070,5070,5070,0
|
|
20240830,122500,50940265,5070,5070,5070,5070,0
|
|
20240830,122400,50940265,5070,5070,5070,5070,1
|
|
20240830,122300,50935195,5050,5050,5050,5050,0
|
|
20240830,122200,50935195,5050,5050,5050,5050,0
|
|
20240830,122100,50935195,5050,5050,5050,5050,11
|
|
20240830,122000,50879645,5070,5070,5070,5070,193
|
|
20240830,121900,49901135,5070,5070,5070,5070,0
|
|
20240830,121800,49901135,5070,5060,5070,5060,197
|
|
20240830,121700,48904305,5060,5060,5060,5060,0
|
|
20240830,121600,48904305,5060,5060,5060,5060,0
|
|
20240830,121500,48904305,5060,5060,5060,5060,0
|
|
20240830,121400,48904305,5060,5060,5060,5060,0
|
|
20240830,121300,48904305,5060,5060,5060,5060,15
|
|
20240830,121200,48828405,5060,5060,5060,5060,1
|
|
20240830,121100,48823345,5050,5050,5050,5050,2
|
|
20240830,121000,48813245,5070,5070,5070,5070,0
|
|
20240830,120900,48813245,5070,5070,5070,5070,0
|
|
20240830,120800,48813245,5070,5070,5070,5070,0
|
|
20240830,120700,48813245,5070,5070,5070,5070,0
|
|
20240830,120600,48813245,5070,5070,5070,5070,1
|
|
20240830,120500,48808175,5040,5040,5040,5040,0
|
|
20240830,120400,48808175,5040,5040,5040,5040,0
|
|
20240830,120300,48808175,5040,5040,5040,5040,0
|
|
20240830,120200,48808175,5040,5040,5040,5040,17
|
|
20240830,120100,48722495,5070,5070,5070,5070,0
|
|
20240830,120000,48722495,5070,5070,5070,5070,1
|
|
20240830,115900,48717425,5070,5070,5070,5070,0
|
|
20240830,115800,48717425,5070,5070,5070,5070,0
|
|
20240830,115700,48717425,5070,5070,5070,5070,0
|
|
20240830,115600,48717425,5070,5070,5070,5070,0
|
|
20240830,115500,48717425,5070,5070,5070,5070,0
|
|
20240830,115400,48717425,5070,5070,5070,5070,1
|
|
20240830,115300,48712355,5070,5070,5070,5070,0
|
|
20240830,115200,48712355,5070,5070,5070,5070,0
|
|
20240830,115100,48712355,5070,5070,5070,5070,0
|
|
20240830,115000,48712355,5070,5070,5070,5070,0
|
|
20240830,114900,48712355,5070,5070,5070,5070,0
|
|
20240830,114800,48712355,5070,5070,5070,5070,1
|
|
20240830,114700,48707285,5070,5070,5070,5070,0
|
|
20240830,114600,48707285,5070,5070,5070,5070,0
|
|
20240830,114500,48707285,5070,5070,5070,5070,1
|
|
20240830,114400,48702215,5050,5050,5050,5050,0
|
|
20240830,114300,48702215,5050,5050,5050,5050,0
|
|
20240830,114200,48702215,5050,5050,5050,5050,0
|
|
20240830,114100,48702215,5050,5050,5050,5050,0
|
|
20240830,114000,48702215,5050,5050,5050,5050,0
|
|
20240830,113900,48702215,5050,5050,5050,5050,0
|
|
20240830,113800,48702215,5050,5050,5050,5050,0
|
|
20240830,113700,48702215,5050,5050,5050,5050,0
|
|
20240830,113600,48702215,5050,5050,5050,5050,0
|
|
20240830,113500,48702215,5050,5050,5050,5050,0
|
|
20240830,113400,48702215,5050,5050,5050,5050,0
|
|
20240830,113300,48702215,5050,5050,5050,5050,0
|
|
20240830,113200,48702215,5050,5050,5050,5050,0
|
|
20240830,113100,48702215,5050,5050,5050,5050,0
|
|
20240830,113000,48702215,5050,5050,5050,5050,0
|
|
20240830,112900,48702215,5050,5040,5050,5040,1000
|
|
20240830,112800,43652325,5030,5030,5030,5030,0
|
|
20240830,112700,43652325,5030,5030,5030,5030,0
|
|
20240830,112600,43652325,5030,5030,5030,5030,0
|
|
20240830,112500,43652325,5030,5030,5030,5030,0
|
|
20240830,112400,43652325,5030,5030,5030,5030,0
|
|
20240830,112300,43652325,5030,5030,5030,5030,0
|
|
20240830,112200,43652325,5030,5020,5030,5020,213
|
|
20240830,112100,42582975,5020,5020,5020,5020,0
|
|
20240830,112000,42582975,5020,5020,5020,5020,0
|
|
20240830,111900,42582975,5020,5020,5020,5020,0
|
|
20240830,111800,42582975,5020,5020,5020,5020,0
|
|
20240830,111700,42582975,5020,5020,5020,5020,0
|
|
20240830,111600,42582975,5020,5020,5020,5010,13
|
|
20240830,111500,42517735,5030,5030,5030,5030,0
|
|
20240830,111400,42517735,5030,5030,5030,5030,0
|
|
20240830,111300,42517735,5030,5030,5030,5030,0
|
|
20240830,111200,42517735,5030,5030,5030,5030,0
|
|
20240830,111100,42517735,5030,5030,5030,5030,0
|
|
20240830,111000,42517735,5030,5030,5030,5030,0
|
|
20240830,110900,42517735,5030,5030,5030,5030,5
|
|
20240830,110800,42492585,5030,5030,5030,5030,0
|
|
20240830,110700,42492585,5030,5030,5030,5030,0
|
|
20240830,110600,42492585,5030,5030,5030,5030,0
|
|
20240830,110500,42492585,5030,5030,5030,5030,0
|
|
20240830,110400,42492585,5030,5030,5030,5030,1
|
|
20240830,110300,42487555,5030,5030,5030,5030,0
|
|
20240830,110200,42487555,5030,5030,5030,5030,17
|
|
20240830,110100,42402045,5030,5030,5030,5030,0
|
|
20240830,110000,42402045,5030,5030,5030,5030,0
|
|
20240830,105900,42402045,5030,5030,5030,5030,0
|
|
20240830,105800,42402045,5030,5030,5030,5030,0
|
|
20240830,105700,42402045,5030,5030,5030,5030,0
|
|
20240830,105600,42402045,5030,5030,5030,5030,0
|
|
20240830,105500,42402045,5030,5030,5030,5030,0
|
|
20240830,105400,42402045,5030,5030,5030,5030,0
|
|
20240830,105300,42402045,5030,5030,5030,5030,0
|
|
20240830,105200,42402045,5030,5030,5030,5030,0
|
|
20240830,105100,42402045,5030,5030,5030,5030,0
|
|
20240830,105000,42402045,5030,5030,5030,5030,0
|
|
20240830,104900,42402045,5030,5030,5030,5030,0
|
|
20240830,104800,42402045,5030,5030,5030,5030,0
|
|
20240830,104700,42402045,5030,5030,5030,5030,0
|
|
20240830,104600,42402045,5030,5030,5030,5030,0
|
|
20240830,104500,42402045,5030,5030,5030,5030,3
|
|
20240830,104400,42386955,5030,5030,5030,5030,0
|
|
20240830,104300,42386955,5030,5030,5030,5030,0
|
|
20240830,104200,42386955,5030,5030,5030,5030,0
|
|
20240830,104100,42386955,5030,5030,5030,5030,0
|
|
20240830,104000,42386955,5030,5030,5030,5030,0
|
|
20240830,103900,42386955,5030,5030,5030,5030,0
|
|
20240830,103800,42386955,5030,5030,5030,5030,0
|
|
20240830,103700,42386955,5030,5030,5030,5030,0
|
|
20240830,103600,42386955,5030,5030,5030,5030,0
|
|
20240830,103500,42386955,5030,5030,5030,5030,1
|
|
20240830,103400,42381925,5030,5030,5030,5030,0
|
|
20240830,103300,42381925,5030,5030,5030,5030,0
|
|
20240830,103200,42381925,5030,5030,5030,5030,0
|
|
20240830,103100,42381925,5030,5030,5030,5030,0
|
|
20240830,103000,42381925,5030,5030,5030,5030,0
|
|
20240830,102900,42381925,5030,5030,5030,5030,0
|
|
20240830,102800,42381925,5030,5040,5040,5030,37
|
|
20240830,102700,42195725,5040,5040,5040,5040,0
|
|
20240830,102600,42195725,5040,5040,5040,5040,0
|
|
20240830,102500,42195725,5040,5040,5040,5040,0
|
|
20240830,102400,42195725,5040,5040,5040,5040,0
|
|
20240830,102300,42195725,5040,5040,5040,5040,0
|
|
20240830,102200,42195725,5040,5040,5040,5040,0
|
|
20240830,102100,42195725,5040,5020,5040,4990,554
|
|
20240830,102000,39427595,5040,5040,5040,5040,0
|
|
20240830,101900,39427595,5040,5040,5040,5040,2
|
|
20240830,101800,39417515,5020,5020,5020,5020,0
|
|
20240830,101700,39417515,5020,5020,5020,5020,2
|
|
20240830,101600,39407475,5000,5000,5000,5000,0
|
|
20240830,101500,39407475,5000,5000,5000,5000,0
|
|
20240830,101400,39407475,5000,5000,5000,5000,0
|
|
20240830,101300,39407475,5000,5000,5000,5000,0
|
|
20240830,101200,39407475,5000,5000,5000,5000,11
|
|
20240830,101100,39352475,5000,5000,5000,5000,4
|
|
20240830,101000,39332475,5000,5000,5000,5000,6
|
|
20240830,100900,39302475,5000,5000,5000,5000,6
|
|
20240830,100800,39272475,5000,4990,5000,4990,9
|
|
20240830,100700,39227515,4990,4990,4990,4990,58
|
|
20240830,100600,38938095,4990,5000,5000,4975,3670
|
|
20240830,100500,20652300,5020,5020,5020,5020,0
|
|
20240830,100400,20652300,5020,5020,5020,5020,8
|
|
20240830,100300,20612140,5000,5020,5020,5000,1518
|
|
20240830,100200,13014690,5020,5020,5020,5020,1
|
|
20240830,100100,13009670,5020,5020,5020,5020,0
|
|
20240830,100000,13009670,5020,5020,5020,5020,0
|
|
20240830,095900,13009670,5020,5020,5020,5020,0
|
|
20240830,095800,13009670,5020,5020,5020,5020,0
|
|
20240830,095700,13009670,5020,5020,5020,5020,4
|
|
20240830,095600,12989590,5090,5090,5090,5090,0
|
|
20240830,095500,12989590,5090,5090,5090,5090,0
|
|
20240830,095400,12989590,5090,5090,5090,5090,0
|
|
20240830,095300,12989590,5090,5040,5090,5040,9
|
|
20240830,095200,12943890,5040,5040,5040,5040,0
|
|
20240830,095100,12943890,5040,5040,5040,5040,0
|
|
20240830,095000,12943890,5040,5040,5040,5040,0
|
|
20240830,094900,12943890,5040,5040,5040,5040,0
|
|
20240830,094800,12943890,5040,5040,5080,5040,7
|
|
20240830,094700,12908450,5020,5020,5020,5020,0
|
|
20240830,094600,12908450,5020,5020,5020,5020,0
|
|
20240830,094500,12908450,5020,5020,5020,5020,1
|
|
20240830,094400,12903430,5020,5020,5020,5020,0
|
|
20240830,094300,12903430,5020,5020,5090,5020,334
|
|
20240830,094200,11208520,5020,5020,5020,5020,0
|
|
20240830,094100,11208520,5020,5020,5020,5020,0
|
|
20240830,094000,11208520,5020,5010,5020,5010,3
|
|
20240830,093900,11193480,5020,5020,5020,5020,0
|
|
20240830,093800,11193480,5020,5020,5020,5020,0
|
|
20240830,093700,11193480,5020,5020,5020,5020,0
|
|
20240830,093600,11193480,5020,5020,5020,5020,0
|
|
20240830,093500,11193480,5020,5020,5020,5020,0
|
|
20240830,093400,11193480,5020,5020,5020,5020,0
|
|
20240830,093300,11193480,5020,5020,5020,5020,1
|
|
20240830,093200,11188460,5000,5000,5000,5000,0
|
|
20240830,093100,11188460,5000,5000,5000,5000,1
|
|
20240830,093000,11183460,5000,5000,5000,5000,6
|
|
20240830,092900,11153460,5000,5000,5000,5000,6
|
|
20240830,092800,11123460,5000,5000,5000,5000,6
|
|
20240830,092700,11093460,5000,5000,5000,5000,5
|
|
20240830,092600,11068460,5000,5000,5000,5000,6
|
|
20240830,092500,11038460,5000,5000,5000,5000,6
|
|
20240830,092400,11008460,5000,5010,5010,5000,6
|
|
20240830,092300,10978450,5010,5040,5040,5010,963
|
|
20240830,092200,6125050,5040,5040,5040,5040,6
|
|
20240830,092100,6094810,5040,5040,5040,5040,6
|
|
20240830,092000,6064570,5040,5040,5040,5040,6
|
|
20240830,091900,6034330,5040,5040,5040,5040,6
|
|
20240830,091800,6004090,5040,5040,5040,5040,6
|
|
20240830,091700,5973850,5040,5040,5040,5040,6
|
|
20240830,091600,5943610,5040,5040,5040,5040,6
|
|
20240830,091500,5913370,5040,5040,5040,5040,6
|
|
20240830,091400,5883130,5040,5040,5040,5040,6
|
|
20240830,091300,5852890,5040,5040,5040,5040,6
|
|
20240830,091200,5822650,5040,5040,5040,5040,6
|
|
20240830,091100,5792410,5040,5040,5040,5040,9
|
|
20240830,091000,5747050,5040,5040,5040,5040,12
|
|
20240830,090900,5686570,5040,5020,5090,5020,512
|
|
20240830,090800,3090010,5020,5020,5030,5020,22
|
|
20240830,090700,2979470,5020,5020,5020,5020,17
|
|
20240830,090600,2894130,5020,5020,5020,5020,26
|
|
20240830,090500,2763610,5020,5020,5020,5020,24
|
|
20240830,090400,2643130,5020,5020,5020,5020,24
|
|
20240830,090300,2522650,5020,5020,5030,5020,67
|
|
20240830,090200,2185880,5020,5030,5030,5020,18
|
|
20240830,090100,2095500,5030,5020,5030,5020,12
|
|
20240830,090000,2035160,5020,5020,5020,5020,161
|