701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,203800,68231030,5120,5120,5120,5120,224
|
|
20240823,203700,68231030,5120,5120,5120,5120,0
|
|
20240823,203600,68231030,5120,5120,5120,5120,0
|
|
20240823,203500,68231030,5120,5120,5120,5120,0
|
|
20240823,203400,68231030,5120,5120,5120,5120,0
|
|
20240823,203300,68231030,5120,5120,5120,5120,0
|
|
20240823,203200,68231030,5120,5120,5120,5120,0
|
|
20240823,203100,68231030,5120,5120,5120,5120,0
|
|
20240823,203000,68231030,5120,5120,5120,5120,0
|
|
20240823,202900,68231030,5120,5120,5120,5120,0
|
|
20240823,202800,68231030,5120,5120,5120,5120,0
|
|
20240823,202700,68231030,5120,5120,5120,5120,0
|
|
20240823,202600,68231030,5120,5120,5120,5120,0
|
|
20240823,202500,68231030,5120,5120,5120,5120,0
|
|
20240823,202400,68231030,5120,5120,5120,5120,0
|
|
20240823,202300,68231030,5120,5120,5120,5120,0
|
|
20240823,202200,68231030,5120,5120,5120,5120,0
|
|
20240823,202100,68231030,5120,5120,5120,5120,0
|
|
20240823,202000,68231030,5120,5120,5120,5120,0
|
|
20240823,201900,68231030,5120,5120,5120,5120,0
|
|
20240823,201800,68231030,5120,5120,5120,5120,0
|
|
20240823,201700,68231030,5120,5120,5120,5120,0
|
|
20240823,201600,68231030,5120,5120,5120,5120,0
|
|
20240823,201500,68231030,5120,5120,5120,5120,0
|
|
20240823,201400,68231030,5120,5120,5120,5120,0
|
|
20240823,201300,68231030,5120,5120,5120,5120,0
|
|
20240823,201200,68231030,5120,5120,5120,5120,0
|
|
20240823,201100,68231030,5120,5120,5120,5120,0
|
|
20240823,201000,68231030,5120,5120,5120,5120,0
|
|
20240823,200900,68231030,5120,5120,5120,5120,0
|
|
20240823,200800,68231030,5120,5120,5120,5120,224
|
|
20240823,200700,68231030,5120,5120,5120,5120,0
|
|
20240823,200600,68231030,5120,5120,5120,5120,0
|
|
20240823,200500,68231030,5120,5120,5120,5120,0
|
|
20240823,200400,68231030,5120,5120,5120,5120,0
|
|
20240823,200300,68231030,5120,5120,5120,5120,0
|
|
20240823,200200,68231030,5120,5120,5120,5120,0
|
|
20240823,200100,68231030,5120,5120,5120,5120,0
|
|
20240823,200000,68231030,5120,5120,5120,5120,0
|
|
20240823,195900,68231030,5120,5120,5120,5120,0
|
|
20240823,195800,68231030,5120,5120,5120,5120,0
|
|
20240823,195700,68231030,5120,5120,5120,5120,0
|
|
20240823,195600,68231030,5120,5120,5120,5120,0
|
|
20240823,195500,68231030,5120,5120,5120,5120,0
|
|
20240823,195400,68231030,5120,5120,5120,5120,0
|
|
20240823,195300,68231030,5120,5120,5120,5120,0
|
|
20240823,195200,68231030,5120,5120,5120,5120,0
|
|
20240823,195100,68231030,5120,5120,5120,5120,0
|
|
20240823,195000,68231030,5120,5120,5120,5120,0
|
|
20240823,194900,68231030,5120,5120,5120,5120,0
|
|
20240823,194800,68231030,5120,5120,5120,5120,0
|
|
20240823,194700,68231030,5120,5120,5120,5120,0
|
|
20240823,194600,68231030,5120,5120,5120,5120,0
|
|
20240823,194500,68231030,5120,5120,5120,5120,0
|
|
20240823,194400,68231030,5120,5120,5120,5120,0
|
|
20240823,194300,68231030,5120,5120,5120,5120,0
|
|
20240823,194200,68231030,5120,5120,5120,5120,0
|
|
20240823,194100,68231030,5120,5120,5120,5120,0
|
|
20240823,194000,68231030,5120,5120,5120,5120,0
|
|
20240823,193900,68231030,5120,5120,5120,5120,0
|
|
20240823,193800,68231030,5120,5120,5120,5120,224
|
|
20240823,193700,68231030,5120,5120,5120,5120,0
|
|
20240823,193600,68231030,5120,5120,5120,5120,0
|
|
20240823,193500,68231030,5120,5120,5120,5120,0
|
|
20240823,193400,68231030,5120,5120,5120,5120,0
|
|
20240823,193300,68231030,5120,5120,5120,5120,0
|
|
20240823,193200,68231030,5120,5120,5120,5120,0
|
|
20240823,193100,68231030,5120,5120,5120,5120,0
|
|
20240823,193000,68231030,5120,5120,5120,5120,0
|
|
20240823,192900,68231030,5120,5120,5120,5120,0
|
|
20240823,192800,68231030,5120,5120,5120,5120,0
|
|
20240823,192700,68231030,5120,5120,5120,5120,0
|
|
20240823,192600,68231030,5120,5120,5120,5120,0
|
|
20240823,192500,68231030,5120,5120,5120,5120,0
|
|
20240823,192400,68231030,5120,5120,5120,5120,0
|
|
20240823,192300,68231030,5120,5120,5120,5120,0
|
|
20240823,192200,68231030,5120,5120,5120,5120,0
|
|
20240823,192100,68231030,5120,5120,5120,5120,0
|
|
20240823,192000,68231030,5120,5120,5120,5120,0
|
|
20240823,191900,68231030,5120,5120,5120,5120,0
|
|
20240823,191800,68231030,5120,5120,5120,5120,0
|
|
20240823,191700,68231030,5120,5120,5120,5120,0
|
|
20240823,191600,68231030,5120,5120,5120,5120,0
|
|
20240823,191500,68231030,5120,5120,5120,5120,0
|
|
20240823,191400,68231030,5120,5120,5120,5120,0
|
|
20240823,191300,68231030,5120,5120,5120,5120,0
|
|
20240823,191200,68231030,5120,5120,5120,5120,0
|
|
20240823,191100,68231030,5120,5120,5120,5120,0
|
|
20240823,191000,68231030,5120,5120,5120,5120,0
|
|
20240823,190900,68231030,5120,5120,5120,5120,0
|
|
20240823,190800,68231030,5120,5120,5120,5120,224
|
|
20240823,190700,68231030,5120,5120,5120,5120,0
|
|
20240823,190600,68231030,5120,5120,5120,5120,0
|
|
20240823,190500,68231030,5120,5120,5120,5120,0
|
|
20240823,190400,68231030,5120,5120,5120,5120,0
|
|
20240823,190300,68231030,5120,5120,5120,5120,0
|
|
20240823,190200,68231030,5120,5120,5120,5120,0
|
|
20240823,190100,68231030,5120,5120,5120,5120,0
|
|
20240823,190000,68231030,5120,5120,5120,5120,0
|
|
20240823,185900,68231030,5120,5120,5120,5120,0
|
|
20240823,185800,68231030,5120,5120,5120,5120,0
|
|
20240823,185700,68231030,5120,5120,5120,5120,0
|
|
20240823,185600,68231030,5120,5120,5120,5120,0
|
|
20240823,185500,68231030,5120,5120,5120,5120,0
|
|
20240823,185400,68231030,5120,5120,5120,5120,0
|
|
20240823,185300,68231030,5120,5120,5120,5120,0
|
|
20240823,185200,68231030,5120,5120,5120,5120,0
|
|
20240823,185100,68231030,5120,5120,5120,5120,0
|
|
20240823,185000,68231030,5120,5120,5120,5120,0
|
|
20240823,184900,68231030,5120,5120,5120,5120,0
|
|
20240823,184800,68231030,5120,5120,5120,5120,0
|
|
20240823,184700,68231030,5120,5120,5120,5120,0
|
|
20240823,184600,68231030,5120,5120,5120,5120,0
|
|
20240823,184500,68231030,5120,5120,5120,5120,0
|
|
20240823,184400,68231030,5120,5120,5120,5120,0
|
|
20240823,184300,68231030,5120,5120,5120,5120,0
|
|
20240823,184200,68231030,5120,5120,5120,5120,0
|
|
20240823,184100,68231030,5120,5120,5120,5120,0
|
|
20240823,184000,68231030,5120,5120,5120,5120,0
|
|
20240823,183900,68231030,5120,5120,5120,5120,0
|
|
20240823,183800,68231030,5120,5120,5120,5120,224
|
|
20240823,183700,68231030,5120,5120,5120,5120,0
|
|
20240823,183600,68231030,5120,5120,5120,5120,0
|
|
20240823,183500,68231030,5120,5120,5120,5120,0
|
|
20240823,183400,68231030,5120,5120,5120,5120,0
|
|
20240823,183300,68231030,5120,5120,5120,5120,0
|
|
20240823,183200,68231030,5120,5120,5120,5120,0
|
|
20240823,183100,68231030,5120,5120,5120,5120,0
|
|
20240823,183000,68231030,5120,5120,5120,5120,0
|
|
20240823,182900,68231030,5120,5120,5120,5120,0
|
|
20240823,182800,68231030,5120,5120,5120,5120,0
|
|
20240823,182700,68231030,5120,5120,5120,5120,0
|
|
20240823,182600,68231030,5120,5120,5120,5120,0
|
|
20240823,182500,68231030,5120,5120,5120,5120,0
|
|
20240823,182400,68231030,5120,5120,5120,5120,0
|
|
20240823,182300,68231030,5120,5120,5120,5120,0
|
|
20240823,182200,68231030,5120,5120,5120,5120,0
|
|
20240823,182100,68231030,5120,5120,5120,5120,0
|
|
20240823,182000,68231030,5120,5120,5120,5120,0
|
|
20240823,181900,68231030,5120,5120,5120,5120,0
|
|
20240823,181800,68231030,5120,5120,5120,5120,0
|
|
20240823,181700,68231030,5120,5120,5120,5120,0
|
|
20240823,181600,68231030,5120,5120,5120,5120,0
|
|
20240823,181500,68231030,5120,5120,5120,5120,0
|
|
20240823,181400,68231030,5120,5120,5120,5120,0
|
|
20240823,181300,68231030,5120,5120,5120,5120,0
|
|
20240823,181200,68231030,5120,5120,5120,5120,0
|
|
20240823,181100,68231030,5120,5120,5120,5120,0
|
|
20240823,181000,68231030,5120,5120,5120,5120,0
|
|
20240823,180900,68231030,5120,5120,5120,5120,0
|
|
20240823,180800,68231030,5120,5120,5120,5120,224
|
|
20240823,180700,68231030,5120,5120,5120,5120,0
|
|
20240823,180600,68231030,5120,5120,5120,5120,0
|
|
20240823,180500,68231030,5120,5120,5120,5120,0
|
|
20240823,180400,68231030,5120,5120,5120,5120,0
|
|
20240823,180300,68231030,5120,5120,5120,5120,0
|
|
20240823,180200,68231030,5120,5120,5120,5120,0
|
|
20240823,180100,68231030,5120,5120,5120,5120,0
|
|
20240823,180000,68231030,5120,5120,5120,5120,0
|
|
20240823,175900,68231030,5120,5120,5120,5120,0
|
|
20240823,175800,68231030,5120,5120,5120,5120,0
|
|
20240823,175700,68231030,5120,5120,5120,5120,0
|
|
20240823,175600,68231030,5120,5120,5120,5120,0
|
|
20240823,175500,68231030,5120,5120,5120,5120,0
|
|
20240823,175400,68231030,5120,5120,5120,5120,0
|
|
20240823,175300,68231030,5120,5120,5120,5120,0
|
|
20240823,175200,68231030,5120,5120,5120,5120,0
|
|
20240823,175100,68231030,5120,5120,5120,5120,0
|
|
20240823,175000,68231030,5120,5120,5120,5120,0
|
|
20240823,174900,68231030,5120,5120,5120,5120,0
|
|
20240823,174800,68231030,5120,5120,5120,5120,0
|
|
20240823,174700,68231030,5120,5120,5120,5120,0
|
|
20240823,174600,68231030,5120,5120,5120,5120,0
|
|
20240823,174500,68231030,5120,5120,5120,5120,0
|
|
20240823,174400,68231030,5120,5120,5120,5120,0
|
|
20240823,174300,68231030,5120,5120,5120,5120,0
|
|
20240823,174200,68231030,5120,5120,5120,5120,0
|
|
20240823,174100,68231030,5120,5120,5120,5120,0
|
|
20240823,174000,68231030,5120,5120,5120,5120,0
|
|
20240823,173900,68231030,5120,5120,5120,5120,0
|
|
20240823,173800,68231030,5120,5120,5120,5120,224
|
|
20240823,173700,68231030,5120,5120,5120,5120,0
|
|
20240823,173600,68231030,5120,5120,5120,5120,0
|
|
20240823,173500,68231030,5120,5120,5120,5120,0
|
|
20240823,173400,68231030,5120,5120,5120,5120,0
|
|
20240823,173300,68231030,5120,5120,5120,5120,0
|
|
20240823,173200,68231030,5120,5120,5120,5120,0
|
|
20240823,173100,68231030,5120,5120,5120,5120,0
|
|
20240823,173000,68231030,5120,5120,5120,5120,0
|
|
20240823,172900,68231030,5120,5120,5120,5120,0
|
|
20240823,172800,68231030,5120,5120,5120,5120,0
|
|
20240823,172700,68231030,5120,5120,5120,5120,0
|
|
20240823,172600,68231030,5120,5120,5120,5120,0
|
|
20240823,172500,68231030,5120,5120,5120,5120,0
|
|
20240823,172400,68231030,5120,5120,5120,5120,0
|
|
20240823,172300,68231030,5120,5120,5120,5120,0
|
|
20240823,172200,68231030,5120,5120,5120,5120,0
|
|
20240823,172100,68231030,5120,5120,5120,5120,0
|
|
20240823,172000,68231030,5120,5120,5120,5120,0
|
|
20240823,171900,68231030,5120,5120,5120,5120,0
|
|
20240823,171800,68231030,5120,5120,5120,5120,0
|
|
20240823,171700,68231030,5120,5120,5120,5120,0
|
|
20240823,171600,68231030,5120,5120,5120,5120,0
|
|
20240823,171500,68231030,5120,5120,5120,5120,0
|
|
20240823,171400,68231030,5120,5120,5120,5120,0
|
|
20240823,171300,68231030,5120,5120,5120,5120,0
|
|
20240823,171200,68231030,5120,5120,5120,5120,0
|
|
20240823,171100,68231030,5120,5120,5120,5120,0
|
|
20240823,171000,68231030,5120,5120,5120,5120,0
|
|
20240823,170900,68231030,5120,5120,5120,5120,0
|
|
20240823,170800,68231030,5120,5120,5120,5120,224
|
|
20240823,170700,68231030,5120,5120,5120,5120,0
|
|
20240823,170600,68231030,5120,5120,5120,5120,0
|
|
20240823,170500,68231030,5120,5120,5120,5120,0
|
|
20240823,170400,68231030,5120,5120,5120,5120,0
|
|
20240823,170300,68231030,5120,5120,5120,5120,0
|
|
20240823,170200,68231030,5120,5120,5120,5120,0
|
|
20240823,170100,68231030,5120,5120,5120,5120,0
|
|
20240823,170000,68231030,5120,5120,5120,5120,0
|
|
20240823,165900,68231030,5120,5120,5120,5120,0
|
|
20240823,165800,68231030,5120,5120,5120,5120,0
|
|
20240823,165700,68231030,5120,5120,5120,5120,0
|
|
20240823,165600,68231030,5120,5120,5120,5120,0
|
|
20240823,165500,68231030,5120,5120,5120,5120,0
|
|
20240823,165400,68231030,5120,5120,5120,5120,0
|
|
20240823,165300,68231030,5120,5120,5120,5120,0
|
|
20240823,165200,68231030,5120,5120,5120,5120,0
|
|
20240823,165100,68231030,5120,5120,5120,5120,0
|
|
20240823,165000,68231030,5120,5120,5120,5120,0
|
|
20240823,164900,68231030,5120,5120,5120,5120,0
|
|
20240823,164800,68231030,5120,5120,5120,5120,0
|
|
20240823,164700,68231030,5120,5120,5120,5120,0
|
|
20240823,164600,68231030,5120,5120,5120,5120,0
|
|
20240823,164500,68231030,5120,5120,5120,5120,0
|
|
20240823,164400,68231030,5120,5120,5120,5120,0
|
|
20240823,164300,68231030,5120,5120,5120,5120,0
|
|
20240823,164200,68231030,5120,5120,5120,5120,0
|
|
20240823,164100,68231030,5120,5120,5120,5120,0
|
|
20240823,164000,68231030,5120,5120,5120,5120,0
|
|
20240823,163900,68231030,5120,5120,5120,5120,0
|
|
20240823,163800,68231030,5120,5120,5120,5120,224
|
|
20240823,163700,68231030,5120,5120,5120,5120,0
|
|
20240823,163600,68231030,5120,5120,5120,5120,0
|
|
20240823,163500,68231030,5120,5120,5120,5120,0
|
|
20240823,163400,68231030,5120,5120,5120,5120,0
|
|
20240823,163300,68231030,5120,5120,5120,5120,0
|
|
20240823,163200,68231030,5120,5120,5120,5120,0
|
|
20240823,163100,68231030,5120,5120,5120,5120,0
|
|
20240823,163000,68231030,5120,5120,5120,5120,0
|
|
20240823,162900,68231030,5120,5120,5120,5120,0
|
|
20240823,162800,68231030,5120,5120,5120,5120,0
|
|
20240823,162700,68231030,5120,5120,5120,5120,0
|
|
20240823,162600,68231030,5120,5120,5120,5120,0
|
|
20240823,162500,68231030,5120,5120,5120,5120,0
|
|
20240823,162400,68231030,5120,5120,5120,5120,0
|
|
20240823,162300,68231030,5120,5120,5120,5120,0
|
|
20240823,162200,68231030,5120,5120,5120,5120,0
|
|
20240823,162100,68231030,5120,5120,5120,5120,0
|
|
20240823,162000,68231030,5120,5120,5120,5120,0
|
|
20240823,161900,68231030,5120,5120,5120,5120,0
|
|
20240823,161800,68231030,5120,5120,5120,5120,0
|
|
20240823,161700,68231030,5120,5120,5120,5120,0
|
|
20240823,161600,68231030,5120,5120,5120,5120,0
|
|
20240823,161500,68231030,5120,5120,5120,5120,0
|
|
20240823,161400,68231030,5120,5120,5120,5120,0
|
|
20240823,161300,68231030,5120,5120,5120,5120,0
|
|
20240823,161200,68231030,5120,5120,5120,5120,0
|
|
20240823,161100,68231030,5120,5120,5120,5120,0
|
|
20240823,161000,68231030,5120,5120,5120,5120,0
|
|
20240823,160900,68231030,5120,5120,5120,5120,0
|
|
20240823,160800,68231030,5120,5120,5120,5120,224
|
|
20240823,160700,68231030,5120,5120,5120,5120,0
|
|
20240823,160600,68231030,5120,5120,5120,5120,0
|
|
20240823,160500,68231030,5120,5120,5120,5120,0
|
|
20240823,160400,68231030,5120,5120,5120,5120,0
|
|
20240823,160300,68231030,5120,5120,5120,5120,0
|
|
20240823,160200,68231030,5120,5120,5120,5120,0
|
|
20240823,160100,68231030,5120,5120,5120,5120,0
|
|
20240823,160000,68231030,5120,5120,5120,5120,0
|
|
20240823,155900,68231030,5120,5120,5120,5120,0
|
|
20240823,155800,68231030,5120,5120,5120,5120,0
|
|
20240823,155700,68231030,5120,5120,5120,5120,0
|
|
20240823,155600,68231030,5120,5120,5120,5120,0
|
|
20240823,155500,68231030,5120,5120,5120,5120,0
|
|
20240823,155400,68231030,5120,5120,5120,5120,0
|
|
20240823,155300,68231030,5120,5120,5120,5120,0
|
|
20240823,155200,68231030,5120,5120,5120,5120,0
|
|
20240823,155100,68231030,5120,5120,5120,5120,0
|
|
20240823,155000,68231030,5120,5120,5120,5120,0
|
|
20240823,154900,68231030,5120,5120,5120,5120,0
|
|
20240823,154800,68231030,5120,5120,5120,5120,0
|
|
20240823,154700,68231030,5120,5120,5120,5120,0
|
|
20240823,154600,68231030,5120,5120,5120,5120,0
|
|
20240823,154500,68231030,5120,5120,5120,5120,0
|
|
20240823,154400,68231030,5120,5120,5120,5120,0
|
|
20240823,154300,68231030,5120,5120,5120,5120,0
|
|
20240823,154200,68231030,5120,5120,5120,5120,0
|
|
20240823,154100,68231030,5120,5120,5120,5120,0
|
|
20240823,154000,68231030,5120,5120,5120,5120,0
|
|
20240823,153900,68231030,5120,5120,5120,5120,0
|
|
20240823,153800,68231030,5120,5120,5120,5120,224
|
|
20240823,153700,68231030,5120,5120,5120,5120,0
|
|
20240823,153600,68231030,5120,5120,5120,5120,0
|
|
20240823,153500,68231030,5120,5120,5120,5120,0
|
|
20240823,153400,68231030,5120,5120,5120,5120,0
|
|
20240823,153300,68231030,5120,5120,5120,5120,0
|
|
20240823,153200,68231030,5120,5120,5120,5120,0
|
|
20240823,153100,68231030,5120,5120,5120,5120,0
|
|
20240823,153000,68231030,5120,5120,5120,5120,224
|
|
20240823,152900,67084150,5080,5080,5080,5080,0
|
|
20240823,152800,67084150,5080,5080,5080,5080,0
|
|
20240823,152700,67084150,5080,5080,5080,5080,0
|
|
20240823,152600,67084150,5080,5080,5080,5080,0
|
|
20240823,152500,67084150,5080,5080,5080,5080,0
|
|
20240823,152400,67084150,5080,5080,5080,5080,0
|
|
20240823,152300,67084150,5080,5080,5080,5080,0
|
|
20240823,152200,67084150,5080,5080,5080,5080,0
|
|
20240823,152100,67084150,5080,5080,5080,5080,0
|
|
20240823,152000,67084150,5080,5080,5080,5080,0
|
|
20240823,151900,67084150,5080,5120,5120,5080,102
|
|
20240823,151800,66564720,5110,5110,5110,5110,6
|
|
20240823,151700,66534060,5110,5110,5110,5110,5
|
|
20240823,151600,66508510,5080,5080,5080,5080,0
|
|
20240823,151500,66508510,5080,5080,5080,5080,0
|
|
20240823,151400,66508510,5080,5080,5080,5080,0
|
|
20240823,151300,66508510,5080,5080,5080,5080,0
|
|
20240823,151200,66508510,5080,5080,5080,5080,15
|
|
20240823,151100,66432310,5080,5080,5080,5080,0
|
|
20240823,151000,66432310,5080,5080,5080,5080,0
|
|
20240823,150900,66432310,5080,5080,5080,5080,0
|
|
20240823,150800,66432310,5080,5080,5080,5080,0
|
|
20240823,150700,66432310,5080,5080,5080,5080,3
|
|
20240823,150600,66417070,5110,5110,5110,5110,0
|
|
20240823,150500,66417070,5110,5110,5110,5110,0
|
|
20240823,150400,66417070,5110,5110,5110,5110,50
|
|
20240823,150300,66161570,5110,5110,5110,5110,0
|
|
20240823,150200,66161570,5110,5110,5110,5110,0
|
|
20240823,150100,66161570,5110,5110,5110,5110,0
|
|
20240823,150000,66161570,5110,5110,5110,5110,5
|
|
20240823,145900,66136020,5120,5120,5120,5120,0
|
|
20240823,145800,66136020,5120,5120,5120,5120,0
|
|
20240823,145700,66136020,5120,5100,5120,5100,120
|
|
20240823,145600,65523620,5100,5100,5100,5100,190
|
|
20240823,145500,64554620,5080,5080,5080,5080,0
|
|
20240823,145400,64554620,5080,5080,5080,5080,0
|
|
20240823,145300,64554620,5080,5080,5080,5080,0
|
|
20240823,145200,64554620,5080,5080,5080,5080,10
|
|
20240823,145100,64503820,5070,5070,5070,5070,0
|
|
20240823,145000,64503820,5070,5070,5070,5070,0
|
|
20240823,144900,64503820,5070,5090,5090,5070,200
|
|
20240823,144800,63488300,5100,5100,5100,5100,15
|
|
20240823,144700,63411800,5100,5100,5100,5100,3
|
|
20240823,144600,63396500,5120,5120,5120,5120,0
|
|
20240823,144500,63396500,5120,5120,5120,5120,0
|
|
20240823,144400,63396500,5120,5120,5120,5120,0
|
|
20240823,144300,63396500,5120,5120,5120,5120,0
|
|
20240823,144200,63396500,5120,5120,5120,5120,0
|
|
20240823,144100,63396500,5120,5120,5120,5120,0
|
|
20240823,144000,63396500,5120,5100,5120,5100,2
|
|
20240823,143900,63386280,5080,5080,5080,5080,0
|
|
20240823,143800,63386280,5080,5080,5080,5080,0
|
|
20240823,143700,63386280,5080,5080,5080,5080,0
|
|
20240823,143600,63386280,5080,5080,5080,5080,0
|
|
20240823,143500,63386280,5080,5080,5080,5080,5
|
|
20240823,143400,63360880,5110,5110,5110,5110,0
|
|
20240823,143300,63360880,5110,5110,5110,5110,0
|
|
20240823,143200,63360880,5110,5110,5110,5110,5
|
|
20240823,143100,63335330,5060,5060,5060,5060,0
|
|
20240823,143000,63335330,5060,5060,5060,5060,0
|
|
20240823,142900,63335330,5060,5060,5060,5060,0
|
|
20240823,142800,63335330,5060,5060,5060,5060,0
|
|
20240823,142700,63335330,5060,5060,5060,5060,50
|
|
20240823,142600,63082330,5110,5110,5110,5110,0
|
|
20240823,142500,63082330,5110,5110,5110,5110,0
|
|
20240823,142400,63082330,5110,5110,5110,5110,0
|
|
20240823,142300,63082330,5110,5110,5110,5110,0
|
|
20240823,142200,63082330,5110,5110,5110,5110,0
|
|
20240823,142100,63082330,5110,5110,5110,5110,0
|
|
20240823,142000,63082330,5110,5110,5110,5110,0
|
|
20240823,141900,63082330,5110,5110,5110,5110,0
|
|
20240823,141800,63082330,5110,5110,5110,5110,0
|
|
20240823,141700,63082330,5110,5110,5110,5110,0
|
|
20240823,141600,63082330,5110,5110,5110,5110,0
|
|
20240823,141500,63082330,5110,5110,5110,5110,1
|
|
20240823,141400,63077220,5060,5060,5060,5060,0
|
|
20240823,141300,63077220,5060,5060,5060,5060,105
|
|
20240823,141200,62545920,5120,5120,5120,5120,0
|
|
20240823,141100,62545920,5120,5120,5120,5120,0
|
|
20240823,141000,62545920,5120,5120,5120,5120,0
|
|
20240823,140900,62545920,5120,5120,5120,5120,0
|
|
20240823,140800,62545920,5120,5120,5120,5120,0
|
|
20240823,140700,62545920,5120,5120,5120,5120,0
|
|
20240823,140600,62545920,5120,5120,5120,5120,10
|
|
20240823,140500,62494720,5120,5060,5120,5060,2
|
|
20240823,140400,62484540,5060,5060,5060,5060,0
|
|
20240823,140300,62484540,5060,5060,5060,5060,0
|
|
20240823,140200,62484540,5060,5060,5060,5060,30
|
|
20240823,140100,62332740,5070,5130,5130,5070,127
|
|
20240823,140000,61688250,5130,5130,5130,5130,3
|
|
20240823,135900,61672860,5130,5120,5130,5120,50
|
|
20240823,135800,61416540,5130,5130,5130,5130,0
|
|
20240823,135700,61416540,5130,5130,5130,5130,0
|
|
20240823,135600,61416540,5130,5130,5130,5130,0
|
|
20240823,135500,61416540,5130,5130,5130,5130,0
|
|
20240823,135400,61416540,5130,5130,5130,5130,0
|
|
20240823,135300,61416540,5130,5130,5130,5130,0
|
|
20240823,135200,61416540,5130,5130,5130,5130,0
|
|
20240823,135100,61416540,5130,5130,5130,5130,0
|
|
20240823,135000,61416540,5130,5130,5130,5130,0
|
|
20240823,134900,61416540,5130,5130,5130,5130,0
|
|
20240823,134800,61416540,5130,5130,5130,5130,0
|
|
20240823,134700,61416540,5130,5130,5130,5130,0
|
|
20240823,134600,61416540,5130,5130,5130,5130,0
|
|
20240823,134500,61416540,5130,5130,5130,5130,0
|
|
20240823,134400,61416540,5130,5130,5130,5130,0
|
|
20240823,134300,61416540,5130,5130,5130,5130,0
|
|
20240823,134200,61416540,5130,5130,5130,5130,0
|
|
20240823,134100,61416540,5130,5130,5130,5130,0
|
|
20240823,134000,61416540,5130,5120,5130,5120,78
|
|
20240823,133900,61016600,5120,5120,5120,5120,0
|
|
20240823,133800,61016600,5120,5120,5120,5120,0
|
|
20240823,133700,61016600,5120,5120,5120,5120,0
|
|
20240823,133600,61016600,5120,5120,5120,5120,0
|
|
20240823,133500,61016600,5120,5120,5120,5120,0
|
|
20240823,133400,61016600,5120,5120,5120,5120,0
|
|
20240823,133300,61016600,5120,5120,5120,5120,1
|
|
20240823,133200,61011480,5120,5120,5120,5120,2
|
|
20240823,133100,61001240,5060,5060,5060,5060,0
|
|
20240823,133000,61001240,5060,5070,5070,5060,231
|
|
20240823,132900,59832080,5060,5120,5120,5060,704
|
|
20240823,132800,56257430,5150,5150,5150,5150,0
|
|
20240823,132700,56257430,5150,5150,5150,5150,0
|
|
20240823,132600,56257430,5150,5150,5150,5150,0
|
|
20240823,132500,56257430,5150,5150,5150,5150,0
|
|
20240823,132400,56257430,5150,5150,5150,5150,0
|
|
20240823,132300,56257430,5150,5150,5150,5150,0
|
|
20240823,132200,56257430,5150,5150,5150,5150,0
|
|
20240823,132100,56257430,5150,5150,5150,5150,0
|
|
20240823,132000,56257430,5150,5150,5150,5150,0
|
|
20240823,131900,56257430,5150,5150,5150,5150,0
|
|
20240823,131800,56257430,5150,5150,5150,5150,4
|
|
20240823,131700,56236830,5150,5150,5150,5150,0
|
|
20240823,131600,56236830,5150,5150,5150,5150,0
|
|
20240823,131500,56236830,5150,5150,5150,5150,5
|
|
20240823,131400,56211080,5160,5160,5160,5160,0
|
|
20240823,131300,56211080,5160,5160,5160,5160,0
|
|
20240823,131200,56211080,5160,5160,5160,5160,0
|
|
20240823,131100,56211080,5160,5160,5160,5160,0
|
|
20240823,131000,56211080,5160,5160,5160,5160,0
|
|
20240823,130900,56211080,5160,5160,5160,5160,0
|
|
20240823,130800,56211080,5160,5160,5160,5160,0
|
|
20240823,130700,56211080,5160,5160,5160,5160,0
|
|
20240823,130600,56211080,5160,5160,5160,5160,0
|
|
20240823,130500,56211080,5160,5160,5160,5160,0
|
|
20240823,130400,56211080,5160,5160,5160,5160,0
|
|
20240823,130300,56211080,5160,5160,5160,5160,0
|
|
20240823,130200,56211080,5160,5160,5160,5160,3
|
|
20240823,130100,56195600,5160,5160,5160,5160,1
|
|
20240823,130000,56190440,5120,5120,5120,5120,0
|
|
20240823,125900,56190440,5120,5120,5120,5120,0
|
|
20240823,125800,56190440,5120,5120,5120,5120,0
|
|
20240823,125700,56190440,5120,5120,5120,5120,0
|
|
20240823,125600,56190440,5120,5120,5120,5120,0
|
|
20240823,125500,56190440,5120,5120,5120,5120,0
|
|
20240823,125400,56190440,5120,5120,5120,5120,0
|
|
20240823,125300,56190440,5120,5120,5120,5120,0
|
|
20240823,125200,56190440,5120,5120,5120,5120,0
|
|
20240823,125100,56190440,5120,5120,5120,5120,1
|
|
20240823,125000,56185320,5170,5170,5170,5170,0
|
|
20240823,124900,56185320,5170,5170,5170,5170,0
|
|
20240823,124800,56185320,5170,5170,5170,5170,0
|
|
20240823,124700,56185320,5170,5170,5170,5170,0
|
|
20240823,124600,56185320,5170,5170,5170,5170,0
|
|
20240823,124500,56185320,5170,5170,5170,5170,0
|
|
20240823,124400,56185320,5170,5170,5170,5170,1
|
|
20240823,124300,56180150,5120,5120,5120,5120,0
|
|
20240823,124200,56180150,5120,5120,5120,5120,0
|
|
20240823,124100,56180150,5120,5120,5120,5120,0
|
|
20240823,124000,56180150,5120,5120,5120,5120,0
|
|
20240823,123900,56180150,5120,5120,5120,5120,0
|
|
20240823,123800,56180150,5120,5120,5120,5120,4
|
|
20240823,123700,56159670,5180,5180,5180,5180,0
|
|
20240823,123600,56159670,5180,5180,5180,5180,0
|
|
20240823,123500,56159670,5180,5180,5180,5180,0
|
|
20240823,123400,56159670,5180,5120,5180,5120,20
|
|
20240823,123300,56056560,5100,5110,5110,5100,674
|
|
20240823,123200,52612680,5110,5110,5110,5110,0
|
|
20240823,123100,52612680,5110,5110,5110,5110,0
|
|
20240823,123000,52612680,5110,5110,5110,5110,0
|
|
20240823,122900,52612680,5110,5110,5110,5110,0
|
|
20240823,122800,52612680,5110,5110,5110,5110,0
|
|
20240823,122700,52612680,5110,5110,5110,5110,3
|
|
20240823,122600,52597350,5110,5110,5110,5110,10
|
|
20240823,122500,52546250,5110,5110,5110,5110,300
|
|
20240823,122400,51013250,5110,5110,5110,5110,0
|
|
20240823,122300,51013250,5110,5110,5110,5110,0
|
|
20240823,122200,51013250,5110,5110,5110,5110,0
|
|
20240823,122100,51013250,5110,5110,5110,5110,0
|
|
20240823,122000,51013250,5110,5110,5110,5110,0
|
|
20240823,121900,51013250,5110,5110,5110,5110,0
|
|
20240823,121800,51013250,5110,5100,5110,5100,22
|
|
20240823,121700,50900870,5090,5090,5090,5090,0
|
|
20240823,121600,50900870,5090,5090,5090,5090,0
|
|
20240823,121500,50900870,5090,5090,5090,5090,1
|
|
20240823,121400,50895780,5100,5100,5100,5100,0
|
|
20240823,121300,50895780,5100,5100,5100,5100,114
|
|
20240823,121200,50314380,5100,5100,5100,5100,0
|
|
20240823,121100,50314380,5100,5100,5100,5100,0
|
|
20240823,121000,50314380,5100,5100,5100,5100,0
|
|
20240823,120900,50314380,5100,5100,5100,5100,0
|
|
20240823,120800,50314380,5100,5100,5100,5100,201
|
|
20240823,120700,49289280,5090,5090,5090,5090,0
|
|
20240823,120600,49289280,5090,5090,5090,5090,0
|
|
20240823,120500,49289280,5090,5090,5090,5090,0
|
|
20240823,120400,49289280,5090,5090,5090,5090,0
|
|
20240823,120300,49289280,5090,5090,5090,5090,0
|
|
20240823,120200,49289280,5090,5090,5090,5090,0
|
|
20240823,120100,49289280,5090,5090,5090,5090,0
|
|
20240823,120000,49289280,5090,5090,5090,5090,0
|
|
20240823,115900,49289280,5090,5090,5090,5090,0
|
|
20240823,115800,49289280,5090,5090,5090,5090,0
|
|
20240823,115700,49289280,5090,5090,5090,5090,0
|
|
20240823,115600,49289280,5090,5090,5090,5090,0
|
|
20240823,115500,49289280,5090,5090,5090,5090,0
|
|
20240823,115400,49289280,5090,5090,5090,5090,5
|
|
20240823,115300,49263830,5070,5070,5070,5070,0
|
|
20240823,115200,49263830,5070,5070,5070,5070,0
|
|
20240823,115100,49263830,5070,5070,5070,5070,0
|
|
20240823,115000,49263830,5070,5070,5070,5070,0
|
|
20240823,114900,49263830,5070,5070,5070,5070,0
|
|
20240823,114800,49263830,5070,5070,5070,5070,0
|
|
20240823,114700,49263830,5070,5110,5110,5070,12
|
|
20240823,114600,49202590,5110,5110,5110,5110,0
|
|
20240823,114500,49202590,5110,5110,5110,5110,0
|
|
20240823,114400,49202590,5110,5110,5110,5110,0
|
|
20240823,114300,49202590,5110,5110,5110,5110,1
|
|
20240823,114200,49197480,5110,5110,5110,5110,0
|
|
20240823,114100,49197480,5110,5110,5110,5110,0
|
|
20240823,114000,49197480,5110,5110,5110,5110,8
|
|
20240823,113900,49156600,5110,5110,5110,5110,0
|
|
20240823,113800,49156600,5110,5110,5110,5110,0
|
|
20240823,113700,49156600,5110,5110,5110,5110,0
|
|
20240823,113600,49156600,5110,5110,5110,5110,0
|
|
20240823,113500,49156600,5110,5110,5110,5110,0
|
|
20240823,113400,49156600,5110,5110,5110,5110,0
|
|
20240823,113300,49156600,5110,5110,5110,5110,0
|
|
20240823,113200,49156600,5110,5110,5110,5110,0
|
|
20240823,113100,49156600,5110,5110,5110,5110,0
|
|
20240823,113000,49156600,5110,5110,5110,5110,0
|
|
20240823,112900,49156600,5110,5110,5110,5110,0
|
|
20240823,112800,49156600,5110,5110,5110,5110,0
|
|
20240823,112700,49156600,5110,5100,5110,5100,30
|
|
20240823,112600,49003570,5100,5100,5100,5100,60
|
|
20240823,112500,48697570,5060,5060,5060,5060,0
|
|
20240823,112400,48697570,5060,5060,5060,5060,0
|
|
20240823,112300,48697570,5060,5060,5060,5060,1
|
|
20240823,112200,48692510,5060,5060,5060,5060,0
|
|
20240823,112100,48692510,5060,5060,5060,5060,1
|
|
20240823,112000,48687450,5060,5060,5060,5060,0
|
|
20240823,111900,48687450,5060,5060,5060,5060,1
|
|
20240823,111800,48682390,5100,5100,5100,5100,15
|
|
20240823,111700,48605890,5080,5080,5080,5080,0
|
|
20240823,111600,48605890,5080,5080,5080,5080,0
|
|
20240823,111500,48605890,5080,5080,5080,5080,0
|
|
20240823,111400,48605890,5080,5080,5080,5080,0
|
|
20240823,111300,48605890,5080,5080,5080,5080,0
|
|
20240823,111200,48605890,5080,5080,5080,5080,0
|
|
20240823,111100,48605890,5080,5080,5080,5080,0
|
|
20240823,111000,48605890,5080,5080,5080,5080,0
|
|
20240823,110900,48605890,5080,5080,5080,5080,98
|
|
20240823,110800,48108050,5080,5080,5090,5080,610
|
|
20240823,110700,45009240,5070,5070,5070,5070,199
|
|
20240823,110600,44000310,5080,5040,5080,5040,49
|
|
20240823,110500,43752910,5090,5090,5090,5090,0
|
|
20240823,110400,43752910,5090,5090,5090,5090,0
|
|
20240823,110300,43752910,5090,5090,5090,5090,0
|
|
20240823,110200,43752910,5090,5090,5090,5090,119
|
|
20240823,110100,43147200,5080,5080,5080,5080,0
|
|
20240823,110000,43147200,5080,5080,5080,5080,315
|
|
20240823,105900,41547000,5040,5040,5040,5040,0
|
|
20240823,105800,41547000,5040,5040,5040,5040,179
|
|
20240823,105700,40644840,5050,5050,5050,5050,1
|
|
20240823,105600,40639790,5050,5050,5050,5050,2
|
|
20240823,105500,40629690,5050,5050,5080,5050,30
|
|
20240823,105400,40477750,5050,5100,5100,5000,2993
|
|
20240823,105300,25456430,5100,5100,5100,5100,0
|
|
20240823,105200,25456430,5100,5100,5100,5100,122
|
|
20240823,105100,24834230,5110,5100,5110,5100,48
|
|
20240823,105000,24589330,5100,5100,5100,5100,0
|
|
20240823,104900,24589330,5100,5100,5100,5100,0
|
|
20240823,104800,24589330,5100,5100,5100,5100,0
|
|
20240823,104700,24589330,5100,5100,5100,5100,0
|
|
20240823,104600,24589330,5100,5100,5100,5100,1
|
|
20240823,104500,24584230,5100,5100,5100,5100,869
|
|
20240823,104400,20152330,5110,5110,5110,5110,185
|
|
20240823,104300,19206980,5110,5120,5120,5110,675
|
|
20240823,104200,15751910,5160,5120,5160,5120,108
|
|
20240823,104100,15198910,5160,5160,5160,5160,10
|
|
20240823,104000,15147310,5160,5160,5160,5160,0
|
|
20240823,103900,15147310,5160,5160,5160,5160,0
|
|
20240823,103800,15147310,5160,5160,5160,5160,1
|
|
20240823,103700,15142150,5130,5130,5130,5130,421
|
|
20240823,103600,12982420,5140,5140,5140,5140,0
|
|
20240823,103500,12982420,5140,5140,5140,5140,0
|
|
20240823,103400,12982420,5140,5140,5140,5140,1
|
|
20240823,103300,12977280,5180,5180,5180,5180,0
|
|
20240823,103200,12977280,5180,5180,5180,5180,38
|
|
20240823,103100,12780440,5180,5140,5180,5140,323
|
|
20240823,103000,11109960,5140,5140,5140,5140,1
|
|
20240823,102900,11104820,5140,5140,5140,5140,0
|
|
20240823,102800,11104820,5140,5140,5140,5140,0
|
|
20240823,102700,11104820,5140,5140,5140,5140,0
|
|
20240823,102600,11104820,5140,5140,5140,5140,15
|
|
20240823,102500,11027720,5160,5160,5160,5160,0
|
|
20240823,102400,11027720,5160,5160,5160,5160,19
|
|
20240823,102300,10929680,5150,5150,5150,5150,0
|
|
20240823,102200,10929680,5150,5150,5150,5150,0
|
|
20240823,102100,10929680,5150,5150,5150,5150,0
|
|
20240823,102000,10929680,5150,5150,5150,5150,0
|
|
20240823,101900,10929680,5150,5140,5150,5140,385
|
|
20240823,101800,8947240,5140,5140,5140,5140,0
|
|
20240823,101700,8947240,5140,5140,5140,5140,0
|
|
20240823,101600,8947240,5140,5140,5140,5140,50
|
|
20240823,101500,8690240,5140,5140,5140,5140,50
|
|
20240823,101400,8433240,5130,5130,5130,5130,0
|
|
20240823,101300,8433240,5130,5130,5130,5130,3
|
|
20240823,101200,8417850,5130,5130,5130,5130,0
|
|
20240823,101100,8417850,5130,5130,5130,5130,0
|
|
20240823,101000,8417850,5130,5130,5130,5130,0
|
|
20240823,100900,8417850,5130,5130,5130,5130,0
|
|
20240823,100800,8417850,5130,5130,5130,5130,75
|
|
20240823,100700,8033100,5140,5140,5140,5140,0
|
|
20240823,100600,8033100,5140,5130,5140,5130,31
|
|
20240823,100500,7873770,5140,5140,5140,5140,0
|
|
20240823,100400,7873770,5140,5130,5140,5130,21
|
|
20240823,100300,7766030,5130,5130,5130,5130,84
|
|
20240823,100200,7335110,5130,5130,5130,5130,0
|
|
20240823,100100,7335110,5130,5130,5130,5130,10
|
|
20240823,100000,7283810,5120,5120,5120,5120,1
|
|
20240823,095900,7278690,5130,5130,5130,5130,30
|
|
20240823,095800,7124790,5140,5140,5140,5140,0
|
|
20240823,095700,7124790,5140,5140,5140,5140,10
|
|
20240823,095600,7073390,5140,5140,5140,5140,0
|
|
20240823,095500,7073390,5140,5140,5140,5140,0
|
|
20240823,095400,7073390,5140,5140,5140,5140,0
|
|
20240823,095300,7073390,5140,5140,5140,5140,0
|
|
20240823,095200,7073390,5140,5140,5140,5140,100
|
|
20240823,095100,6559390,5140,5140,5140,5140,10
|
|
20240823,095000,6507990,5120,5120,5120,5120,0
|
|
20240823,094900,6507990,5120,5150,5150,5120,292
|
|
20240823,094800,5010690,5160,5160,5160,5160,0
|
|
20240823,094700,5010690,5160,5160,5160,5160,0
|
|
20240823,094600,5010690,5160,5160,5160,5160,1
|
|
20240823,094500,5005530,5160,5160,5160,5160,1
|
|
20240823,094400,5000370,5160,5150,5160,5130,30
|
|
20240823,094300,4846020,5170,5170,5170,5170,2
|
|
20240823,094200,4835680,5160,5160,5160,5160,0
|
|
20240823,094100,4835680,5160,5160,5160,5160,0
|
|
20240823,094000,4835680,5160,5160,5160,5160,0
|
|
20240823,093900,4835680,5160,5160,5160,5160,0
|
|
20240823,093800,4835680,5160,5170,5170,5160,6
|
|
20240823,093700,4804710,5170,5170,5170,5170,0
|
|
20240823,093600,4804710,5170,5170,5170,5170,0
|
|
20240823,093500,4804710,5170,5170,5170,5170,0
|
|
20240823,093400,4804710,5170,5170,5170,5170,0
|
|
20240823,093300,4804710,5170,5170,5170,5170,12
|
|
20240823,093200,4742670,5170,5170,5170,5170,0
|
|
20240823,093100,4742670,5170,5170,5170,5170,0
|
|
20240823,093000,4742670,5170,5170,5170,5170,0
|
|
20240823,092900,4742670,5170,5170,5170,5170,0
|
|
20240823,092800,4742670,5170,5170,5170,5170,0
|
|
20240823,092700,4742670,5170,5170,5170,5170,0
|
|
20240823,092600,4742670,5170,5170,5170,5170,0
|
|
20240823,092500,4742670,5170,5170,5170,5170,10
|
|
20240823,092400,4690970,5170,5170,5170,5170,9
|
|
20240823,092300,4644440,5180,5180,5180,5180,0
|
|
20240823,092200,4644440,5180,5180,5180,5180,0
|
|
20240823,092100,4644440,5180,5170,5180,5170,136
|
|
20240823,092000,3940860,5170,5170,5170,5170,0
|
|
20240823,091900,3940860,5170,5170,5170,5170,1
|
|
20240823,091800,3935690,5130,5130,5130,5130,0
|
|
20240823,091700,3935690,5130,5130,5130,5130,1
|
|
20240823,091600,3930560,5130,5170,5170,5130,46
|
|
20240823,091500,3694540,5170,5170,5170,5170,10
|
|
20240823,091400,3642840,5170,5170,5170,5170,1
|
|
20240823,091300,3637670,5170,5170,5170,5170,10
|
|
20240823,091200,3585970,5170,5170,5170,5170,2
|
|
20240823,091100,3575630,5170,5170,5170,5170,0
|
|
20240823,091000,3575630,5170,5170,5170,5170,0
|
|
20240823,090900,3575630,5170,5170,5170,5170,0
|
|
20240823,090800,3575630,5170,5170,5170,5170,0
|
|
20240823,090700,3575630,5170,5170,5170,5170,1
|
|
20240823,090600,3570460,5120,5120,5120,5120,519
|
|
20240823,090500,913180,5130,5130,5130,5130,0
|
|
20240823,090400,913180,5130,5150,5150,5130,100
|
|
20240823,090300,400140,5130,5130,5130,5130,0
|
|
20240823,090200,400140,5130,5130,5130,5130,0
|
|
20240823,090100,400140,5130,5130,5130,5130,0
|
|
20240823,090000,400140,5130,5130,5130,5130,78
|