703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,204000,123665740,5160,5160,5160,5160,413
|
|
20240829,203900,123665740,5160,5160,5160,5160,0
|
|
20240829,203800,123665740,5160,5160,5160,5160,0
|
|
20240829,203700,123665740,5160,5160,5160,5160,0
|
|
20240829,203600,123665740,5160,5160,5160,5160,0
|
|
20240829,203500,123665740,5160,5160,5160,5160,0
|
|
20240829,203400,123665740,5160,5160,5160,5160,0
|
|
20240829,203300,123665740,5160,5160,5160,5160,0
|
|
20240829,203200,123665740,5160,5160,5160,5160,0
|
|
20240829,203100,123665740,5160,5160,5160,5160,0
|
|
20240829,203000,123665740,5160,5160,5160,5160,0
|
|
20240829,202900,123665740,5160,5160,5160,5160,0
|
|
20240829,202800,123665740,5160,5160,5160,5160,0
|
|
20240829,202700,123665740,5160,5160,5160,5160,0
|
|
20240829,202600,123665740,5160,5160,5160,5160,0
|
|
20240829,202500,123665740,5160,5160,5160,5160,0
|
|
20240829,202400,123665740,5160,5160,5160,5160,0
|
|
20240829,202300,123665740,5160,5160,5160,5160,0
|
|
20240829,202200,123665740,5160,5160,5160,5160,0
|
|
20240829,202100,123665740,5160,5160,5160,5160,0
|
|
20240829,202000,123665740,5160,5160,5160,5160,0
|
|
20240829,201900,123665740,5160,5160,5160,5160,0
|
|
20240829,201800,123665740,5160,5160,5160,5160,0
|
|
20240829,201700,123665740,5160,5160,5160,5160,0
|
|
20240829,201600,123665740,5160,5160,5160,5160,0
|
|
20240829,201500,123665740,5160,5160,5160,5160,0
|
|
20240829,201400,123665740,5160,5160,5160,5160,0
|
|
20240829,201300,123665740,5160,5160,5160,5160,0
|
|
20240829,201200,123665740,5160,5160,5160,5160,0
|
|
20240829,201100,123665740,5160,5160,5160,5160,0
|
|
20240829,201000,123665740,5160,5160,5160,5160,413
|
|
20240829,200900,123665740,5160,5160,5160,5160,0
|
|
20240829,200800,123665740,5160,5160,5160,5160,0
|
|
20240829,200700,123665740,5160,5160,5160,5160,0
|
|
20240829,200600,123665740,5160,5160,5160,5160,0
|
|
20240829,200500,123665740,5160,5160,5160,5160,0
|
|
20240829,200400,123665740,5160,5160,5160,5160,0
|
|
20240829,200300,123665740,5160,5160,5160,5160,0
|
|
20240829,200200,123665740,5160,5160,5160,5160,0
|
|
20240829,200100,123665740,5160,5160,5160,5160,0
|
|
20240829,200000,123665740,5160,5160,5160,5160,0
|
|
20240829,195900,123665740,5160,5160,5160,5160,0
|
|
20240829,195800,123665740,5160,5160,5160,5160,0
|
|
20240829,195700,123665740,5160,5160,5160,5160,0
|
|
20240829,195600,123665740,5160,5160,5160,5160,0
|
|
20240829,195500,123665740,5160,5160,5160,5160,0
|
|
20240829,195400,123665740,5160,5160,5160,5160,0
|
|
20240829,195300,123665740,5160,5160,5160,5160,0
|
|
20240829,195200,123665740,5160,5160,5160,5160,0
|
|
20240829,195100,123665740,5160,5160,5160,5160,0
|
|
20240829,195000,123665740,5160,5160,5160,5160,0
|
|
20240829,194900,123665740,5160,5160,5160,5160,0
|
|
20240829,194800,123665740,5160,5160,5160,5160,0
|
|
20240829,194700,123665740,5160,5160,5160,5160,0
|
|
20240829,194600,123665740,5160,5160,5160,5160,0
|
|
20240829,194500,123665740,5160,5160,5160,5160,0
|
|
20240829,194400,123665740,5160,5160,5160,5160,0
|
|
20240829,194300,123665740,5160,5160,5160,5160,0
|
|
20240829,194200,123665740,5160,5160,5160,5160,0
|
|
20240829,194100,123665740,5160,5160,5160,5160,0
|
|
20240829,194000,123665740,5160,5160,5160,5160,413
|
|
20240829,193900,123665740,5160,5160,5160,5160,0
|
|
20240829,193800,123665740,5160,5160,5160,5160,0
|
|
20240829,193700,123665740,5160,5160,5160,5160,0
|
|
20240829,193600,123665740,5160,5160,5160,5160,0
|
|
20240829,193500,123665740,5160,5160,5160,5160,0
|
|
20240829,193400,123665740,5160,5160,5160,5160,0
|
|
20240829,193300,123665740,5160,5160,5160,5160,0
|
|
20240829,193200,123665740,5160,5160,5160,5160,0
|
|
20240829,193100,123665740,5160,5160,5160,5160,0
|
|
20240829,193000,123665740,5160,5160,5160,5160,0
|
|
20240829,192900,123665740,5160,5160,5160,5160,0
|
|
20240829,192800,123665740,5160,5160,5160,5160,0
|
|
20240829,192700,123665740,5160,5160,5160,5160,0
|
|
20240829,192600,123665740,5160,5160,5160,5160,0
|
|
20240829,192500,123665740,5160,5160,5160,5160,0
|
|
20240829,192400,123665740,5160,5160,5160,5160,0
|
|
20240829,192300,123665740,5160,5160,5160,5160,0
|
|
20240829,192200,123665740,5160,5160,5160,5160,0
|
|
20240829,192100,123665740,5160,5160,5160,5160,0
|
|
20240829,192000,123665740,5160,5160,5160,5160,0
|
|
20240829,191900,123665740,5160,5160,5160,5160,0
|
|
20240829,191800,123665740,5160,5160,5160,5160,0
|
|
20240829,191700,123665740,5160,5160,5160,5160,0
|
|
20240829,191600,123665740,5160,5160,5160,5160,0
|
|
20240829,191500,123665740,5160,5160,5160,5160,0
|
|
20240829,191400,123665740,5160,5160,5160,5160,0
|
|
20240829,191300,123665740,5160,5160,5160,5160,0
|
|
20240829,191200,123665740,5160,5160,5160,5160,0
|
|
20240829,191100,123665740,5160,5160,5160,5160,0
|
|
20240829,191000,123665740,5160,5160,5160,5160,413
|
|
20240829,190900,123665740,5160,5160,5160,5160,0
|
|
20240829,190800,123665740,5160,5160,5160,5160,0
|
|
20240829,190700,123665740,5160,5160,5160,5160,0
|
|
20240829,190600,123665740,5160,5160,5160,5160,0
|
|
20240829,190500,123665740,5160,5160,5160,5160,0
|
|
20240829,190400,123665740,5160,5160,5160,5160,0
|
|
20240829,190300,123665740,5160,5160,5160,5160,0
|
|
20240829,190200,123665740,5160,5160,5160,5160,0
|
|
20240829,190100,123665740,5160,5160,5160,5160,0
|
|
20240829,190000,123665740,5160,5160,5160,5160,0
|
|
20240829,185900,123665740,5160,5160,5160,5160,0
|
|
20240829,185800,123665740,5160,5160,5160,5160,0
|
|
20240829,185700,123665740,5160,5160,5160,5160,0
|
|
20240829,185600,123665740,5160,5160,5160,5160,0
|
|
20240829,185500,123665740,5160,5160,5160,5160,0
|
|
20240829,185400,123665740,5160,5160,5160,5160,0
|
|
20240829,185300,123665740,5160,5160,5160,5160,0
|
|
20240829,185200,123665740,5160,5160,5160,5160,0
|
|
20240829,185100,123665740,5160,5160,5160,5160,0
|
|
20240829,185000,123665740,5160,5160,5160,5160,0
|
|
20240829,184900,123665740,5160,5160,5160,5160,0
|
|
20240829,184800,123665740,5160,5160,5160,5160,0
|
|
20240829,184700,123665740,5160,5160,5160,5160,0
|
|
20240829,184600,123665740,5160,5160,5160,5160,0
|
|
20240829,184500,123665740,5160,5160,5160,5160,0
|
|
20240829,184400,123665740,5160,5160,5160,5160,0
|
|
20240829,184300,123665740,5160,5160,5160,5160,0
|
|
20240829,184200,123665740,5160,5160,5160,5160,0
|
|
20240829,184100,123665740,5160,5160,5160,5160,0
|
|
20240829,184000,123665740,5160,5160,5160,5160,413
|
|
20240829,183900,123665740,5160,5160,5160,5160,0
|
|
20240829,183800,123665740,5160,5160,5160,5160,0
|
|
20240829,183700,123665740,5160,5160,5160,5160,0
|
|
20240829,183600,123665740,5160,5160,5160,5160,0
|
|
20240829,183500,123665740,5160,5160,5160,5160,0
|
|
20240829,183400,123665740,5160,5160,5160,5160,0
|
|
20240829,183300,123665740,5160,5160,5160,5160,0
|
|
20240829,183200,123665740,5160,5160,5160,5160,0
|
|
20240829,183100,123665740,5160,5160,5160,5160,0
|
|
20240829,183000,123665740,5160,5160,5160,5160,0
|
|
20240829,182900,123665740,5160,5160,5160,5160,0
|
|
20240829,182800,123665740,5160,5160,5160,5160,0
|
|
20240829,182700,123665740,5160,5160,5160,5160,0
|
|
20240829,182600,123665740,5160,5160,5160,5160,0
|
|
20240829,182500,123665740,5160,5160,5160,5160,0
|
|
20240829,182400,123665740,5160,5160,5160,5160,0
|
|
20240829,182300,123665740,5160,5160,5160,5160,0
|
|
20240829,182200,123665740,5160,5160,5160,5160,0
|
|
20240829,182100,123665740,5160,5160,5160,5160,0
|
|
20240829,182000,123665740,5160,5160,5160,5160,0
|
|
20240829,181900,123665740,5160,5160,5160,5160,0
|
|
20240829,181800,123665740,5160,5160,5160,5160,0
|
|
20240829,181700,123665740,5160,5160,5160,5160,0
|
|
20240829,181600,123665740,5160,5160,5160,5160,0
|
|
20240829,181500,123665740,5160,5160,5160,5160,0
|
|
20240829,181400,123665740,5160,5160,5160,5160,0
|
|
20240829,181300,123665740,5160,5160,5160,5160,0
|
|
20240829,181200,123665740,5160,5160,5160,5160,0
|
|
20240829,181100,123665740,5160,5160,5160,5160,0
|
|
20240829,181000,123665740,5160,5160,5160,5160,413
|
|
20240829,180900,123665740,5160,5160,5160,5160,0
|
|
20240829,180800,123665740,5160,5160,5160,5160,0
|
|
20240829,180700,123665740,5160,5160,5160,5160,0
|
|
20240829,180600,123665740,5160,5160,5160,5160,0
|
|
20240829,180500,123665740,5160,5160,5160,5160,0
|
|
20240829,180400,123665740,5160,5160,5160,5160,0
|
|
20240829,180300,123665740,5160,5160,5160,5160,0
|
|
20240829,180200,123665740,5160,5160,5160,5160,0
|
|
20240829,180100,123665740,5160,5160,5160,5160,0
|
|
20240829,180000,123665740,5160,5160,5160,5160,0
|
|
20240829,175900,123665740,5160,5160,5160,5160,0
|
|
20240829,175800,123665740,5160,5160,5160,5160,0
|
|
20240829,175700,123665740,5160,5160,5160,5160,0
|
|
20240829,175600,123665740,5160,5160,5160,5160,0
|
|
20240829,175500,123665740,5160,5160,5160,5160,0
|
|
20240829,175400,123665740,5160,5160,5160,5160,0
|
|
20240829,175300,123665740,5160,5160,5160,5160,0
|
|
20240829,175200,123665740,5160,5160,5160,5160,0
|
|
20240829,175100,123665740,5160,5160,5160,5160,0
|
|
20240829,175000,123665740,5160,5160,5160,5160,0
|
|
20240829,174900,123665740,5160,5160,5160,5160,0
|
|
20240829,174800,123665740,5160,5160,5160,5160,0
|
|
20240829,174700,123665740,5160,5160,5160,5160,0
|
|
20240829,174600,123665740,5160,5160,5160,5160,0
|
|
20240829,174500,123665740,5160,5160,5160,5160,0
|
|
20240829,174400,123665740,5160,5160,5160,5160,0
|
|
20240829,174300,123665740,5160,5160,5160,5160,0
|
|
20240829,174200,123665740,5160,5160,5160,5160,0
|
|
20240829,174100,123665740,5160,5160,5160,5160,0
|
|
20240829,174000,123665740,5160,5160,5160,5160,413
|
|
20240829,173900,123665740,5160,5160,5160,5160,0
|
|
20240829,173800,123665740,5160,5160,5160,5160,0
|
|
20240829,173700,123665740,5160,5160,5160,5160,0
|
|
20240829,173600,123665740,5160,5160,5160,5160,0
|
|
20240829,173500,123665740,5160,5160,5160,5160,0
|
|
20240829,173400,123665740,5160,5160,5160,5160,0
|
|
20240829,173300,123665740,5160,5160,5160,5160,0
|
|
20240829,173200,123665740,5160,5160,5160,5160,0
|
|
20240829,173100,123665740,5160,5160,5160,5160,0
|
|
20240829,173000,123665740,5160,5160,5160,5160,0
|
|
20240829,172900,123665740,5160,5160,5160,5160,0
|
|
20240829,172800,123665740,5160,5160,5160,5160,0
|
|
20240829,172700,123665740,5160,5160,5160,5160,0
|
|
20240829,172600,123665740,5160,5160,5160,5160,0
|
|
20240829,172500,123665740,5160,5160,5160,5160,0
|
|
20240829,172400,123665740,5160,5160,5160,5160,0
|
|
20240829,172300,123665740,5160,5160,5160,5160,0
|
|
20240829,172200,123665740,5160,5160,5160,5160,0
|
|
20240829,172100,123665740,5160,5160,5160,5160,0
|
|
20240829,172000,123665740,5160,5160,5160,5160,0
|
|
20240829,171900,123665740,5160,5160,5160,5160,0
|
|
20240829,171800,123665740,5160,5160,5160,5160,0
|
|
20240829,171700,123665740,5160,5160,5160,5160,0
|
|
20240829,171600,123665740,5160,5160,5160,5160,0
|
|
20240829,171500,123665740,5160,5160,5160,5160,0
|
|
20240829,171400,123665740,5160,5160,5160,5160,0
|
|
20240829,171300,123665740,5160,5160,5160,5160,0
|
|
20240829,171200,123665740,5160,5160,5160,5160,0
|
|
20240829,171100,123665740,5160,5160,5160,5160,0
|
|
20240829,171000,123665740,5160,5160,5160,5160,413
|
|
20240829,170900,123665740,5160,5160,5160,5160,0
|
|
20240829,170800,123665740,5160,5160,5160,5160,0
|
|
20240829,170700,123665740,5160,5160,5160,5160,0
|
|
20240829,170600,123665740,5160,5160,5160,5160,0
|
|
20240829,170500,123665740,5160,5160,5160,5160,0
|
|
20240829,170400,123665740,5160,5160,5160,5160,0
|
|
20240829,170300,123665740,5160,5160,5160,5160,0
|
|
20240829,170200,123665740,5160,5160,5160,5160,0
|
|
20240829,170100,123665740,5160,5160,5160,5160,0
|
|
20240829,170000,123665740,5160,5160,5160,5160,0
|
|
20240829,165900,123665740,5160,5160,5160,5160,0
|
|
20240829,165800,123665740,5160,5160,5160,5160,0
|
|
20240829,165700,123665740,5160,5160,5160,5160,0
|
|
20240829,165600,123665740,5160,5160,5160,5160,0
|
|
20240829,165500,123665740,5160,5160,5160,5160,0
|
|
20240829,165400,123665740,5160,5160,5160,5160,0
|
|
20240829,165300,123665740,5160,5160,5160,5160,0
|
|
20240829,165200,123665740,5160,5160,5160,5160,0
|
|
20240829,165100,123665740,5160,5160,5160,5160,0
|
|
20240829,165000,123665740,5160,5160,5160,5160,0
|
|
20240829,164900,123665740,5160,5160,5160,5160,0
|
|
20240829,164800,123665740,5160,5160,5160,5160,0
|
|
20240829,164700,123665740,5160,5160,5160,5160,0
|
|
20240829,164600,123665740,5160,5160,5160,5160,0
|
|
20240829,164500,123665740,5160,5160,5160,5160,0
|
|
20240829,164400,123665740,5160,5160,5160,5160,0
|
|
20240829,164300,123665740,5160,5160,5160,5160,0
|
|
20240829,164200,123665740,5160,5160,5160,5160,0
|
|
20240829,164100,123665740,5160,5160,5160,5160,0
|
|
20240829,164000,123665740,5160,5160,5160,5160,413
|
|
20240829,163900,123665740,5160,5160,5160,5160,0
|
|
20240829,163800,123665740,5160,5160,5160,5160,0
|
|
20240829,163700,123665740,5160,5160,5160,5160,0
|
|
20240829,163600,123665740,5160,5160,5160,5160,0
|
|
20240829,163500,123665740,5160,5160,5160,5160,0
|
|
20240829,163400,123665740,5160,5160,5160,5160,0
|
|
20240829,163300,123665740,5160,5160,5160,5160,0
|
|
20240829,163200,123665740,5160,5160,5160,5160,0
|
|
20240829,163100,123665740,5160,5160,5160,5160,0
|
|
20240829,163000,123665740,5160,5160,5160,5160,0
|
|
20240829,162900,123665740,5160,5160,5160,5160,0
|
|
20240829,162800,123665740,5160,5160,5160,5160,0
|
|
20240829,162700,123665740,5160,5160,5160,5160,0
|
|
20240829,162600,123665740,5160,5160,5160,5160,0
|
|
20240829,162500,123665740,5160,5160,5160,5160,0
|
|
20240829,162400,123665740,5160,5160,5160,5160,0
|
|
20240829,162300,123665740,5160,5160,5160,5160,0
|
|
20240829,162200,123665740,5160,5160,5160,5160,0
|
|
20240829,162100,123665740,5160,5160,5160,5160,0
|
|
20240829,162000,123665740,5160,5160,5160,5160,0
|
|
20240829,161900,123665740,5160,5160,5160,5160,0
|
|
20240829,161800,123665740,5160,5160,5160,5160,0
|
|
20240829,161700,123665740,5160,5160,5160,5160,0
|
|
20240829,161600,123665740,5160,5160,5160,5160,0
|
|
20240829,161500,123665740,5160,5160,5160,5160,0
|
|
20240829,161400,123665740,5160,5160,5160,5160,0
|
|
20240829,161300,123665740,5160,5160,5160,5160,0
|
|
20240829,161200,123665740,5160,5160,5160,5160,0
|
|
20240829,161100,123665740,5160,5160,5160,5160,0
|
|
20240829,161000,123665740,5160,5160,5160,5160,413
|
|
20240829,160900,123665740,5160,5160,5160,5160,0
|
|
20240829,160800,123665740,5160,5160,5160,5160,0
|
|
20240829,160700,123665740,5160,5160,5160,5160,0
|
|
20240829,160600,123665740,5160,5160,5160,5160,0
|
|
20240829,160500,123665740,5160,5160,5160,5160,0
|
|
20240829,160400,123665740,5160,5160,5160,5160,0
|
|
20240829,160300,123665740,5160,5160,5160,5160,0
|
|
20240829,160200,123665740,5160,5160,5160,5160,0
|
|
20240829,160100,123665740,5160,5160,5160,5160,0
|
|
20240829,160000,123665740,5160,5160,5160,5160,0
|
|
20240829,155900,123665740,5160,5160,5160,5160,0
|
|
20240829,155800,123665740,5160,5160,5160,5160,0
|
|
20240829,155700,123665740,5160,5160,5160,5160,0
|
|
20240829,155600,123665740,5160,5160,5160,5160,0
|
|
20240829,155500,123665740,5160,5160,5160,5160,0
|
|
20240829,155400,123665740,5160,5160,5160,5160,0
|
|
20240829,155300,123665740,5160,5160,5160,5160,0
|
|
20240829,155200,123665740,5160,5160,5160,5160,0
|
|
20240829,155100,123665740,5160,5160,5160,5160,0
|
|
20240829,155000,123665740,5160,5160,5160,5160,0
|
|
20240829,154900,123665740,5160,5160,5160,5160,0
|
|
20240829,154800,123665740,5160,5160,5160,5160,0
|
|
20240829,154700,123665740,5160,5160,5160,5160,0
|
|
20240829,154600,123665740,5160,5160,5160,5160,0
|
|
20240829,154500,123665740,5160,5160,5160,5160,0
|
|
20240829,154400,123665740,5160,5160,5160,5160,0
|
|
20240829,154300,123665740,5160,5160,5160,5160,0
|
|
20240829,154200,123665740,5160,5160,5160,5160,0
|
|
20240829,154100,123665740,5160,5160,5160,5160,0
|
|
20240829,154000,123665740,5160,5160,5160,5160,413
|
|
20240829,153900,123665740,5160,5160,5160,5160,0
|
|
20240829,153800,123665740,5160,5160,5160,5160,0
|
|
20240829,153700,123665740,5160,5160,5160,5160,0
|
|
20240829,153600,123665740,5160,5160,5160,5160,0
|
|
20240829,153500,123665740,5160,5160,5160,5160,0
|
|
20240829,153400,123665740,5160,5160,5160,5160,0
|
|
20240829,153300,123665740,5160,5160,5160,5160,0
|
|
20240829,153200,123665740,5160,5160,5160,5160,0
|
|
20240829,153100,123665740,5160,5160,5160,5160,0
|
|
20240829,153000,123665740,5160,5160,5160,5160,413
|
|
20240829,152900,121534660,5120,5120,5120,5120,0
|
|
20240829,152800,121534660,5120,5120,5120,5120,0
|
|
20240829,152700,121534660,5120,5120,5120,5120,0
|
|
20240829,152600,121534660,5120,5120,5120,5120,0
|
|
20240829,152500,121534660,5120,5120,5120,5120,0
|
|
20240829,152400,121534660,5120,5120,5120,5120,0
|
|
20240829,152300,121534660,5120,5120,5120,5120,0
|
|
20240829,152200,121534660,5120,5120,5120,5120,0
|
|
20240829,152100,121534660,5120,5120,5120,5120,0
|
|
20240829,152000,121534660,5120,5120,5120,5120,0
|
|
20240829,151900,121534660,5120,5130,5140,5120,1374
|
|
20240829,151800,114499730,5120,5120,5120,5120,43
|
|
20240829,151700,114279570,5130,5130,5130,5130,15
|
|
20240829,151600,114202620,5140,5140,5140,5140,0
|
|
20240829,151500,114202620,5140,5130,5140,5130,5
|
|
20240829,151400,114176930,5130,5130,5130,5130,1
|
|
20240829,151300,114171800,5120,5130,5130,5120,197
|
|
20240829,151200,113162230,5120,5120,5120,5120,40
|
|
20240829,151100,112957430,5120,5130,5130,5120,704
|
|
20240829,151000,109345920,5130,5130,5130,5130,200
|
|
20240829,150900,108319920,5130,5130,5130,5130,1
|
|
20240829,150800,108314790,5140,5130,5140,5130,105
|
|
20240829,150700,107776090,5130,5130,5130,5130,16
|
|
20240829,150600,107694010,5130,5130,5130,5130,0
|
|
20240829,150500,107694010,5130,5130,5130,5130,0
|
|
20240829,150400,107694010,5130,5130,5130,5130,1
|
|
20240829,150300,107688880,5140,5140,5140,5140,5
|
|
20240829,150200,107663180,5150,5150,5150,5150,0
|
|
20240829,150100,107663180,5150,5150,5150,5150,75
|
|
20240829,150000,107276930,5160,5140,5160,5140,51
|
|
20240829,145900,107014280,5160,5160,5160,5160,0
|
|
20240829,145800,107014280,5160,5130,5160,5130,18
|
|
20240829,145700,106921910,5160,5160,5160,5160,0
|
|
20240829,145600,106921910,5160,5140,5160,5140,500
|
|
20240829,145500,104343660,5130,5130,5130,5130,0
|
|
20240829,145400,104343660,5130,5130,5130,5130,1
|
|
20240829,145300,104338530,5150,5150,5150,5150,0
|
|
20240829,145200,104338530,5150,5150,5150,5150,0
|
|
20240829,145100,104338530,5150,5150,5150,5150,1
|
|
20240829,145000,104333380,5140,5140,5140,5140,103
|
|
20240829,144900,103803960,5150,5150,5150,5150,0
|
|
20240829,144800,103803960,5150,5150,5150,5150,0
|
|
20240829,144700,103803960,5150,5150,5150,5150,0
|
|
20240829,144600,103803960,5150,5150,5150,5150,0
|
|
20240829,144500,103803960,5150,5150,5150,5150,1
|
|
20240829,144400,103798810,5160,5160,5160,5160,0
|
|
20240829,144300,103798810,5160,5160,5160,5160,0
|
|
20240829,144200,103798810,5160,5140,5160,5140,6
|
|
20240829,144100,103767930,5130,5140,5140,5130,147
|
|
20240829,144000,103012820,5130,5130,5130,5130,2
|
|
20240829,143900,103002560,5140,5140,5140,5140,0
|
|
20240829,143800,103002560,5140,5140,5140,5140,0
|
|
20240829,143700,103002560,5140,5140,5140,5140,0
|
|
20240829,143600,103002560,5140,5140,5140,5140,0
|
|
20240829,143500,103002560,5140,5140,5140,5140,0
|
|
20240829,143400,103002560,5140,5140,5140,5140,1
|
|
20240829,143300,102997420,5140,5140,5140,5140,0
|
|
20240829,143200,102997420,5140,5140,5140,5140,0
|
|
20240829,143100,102997420,5140,5140,5140,5140,16
|
|
20240829,143000,102915180,5140,5140,5140,5140,7
|
|
20240829,142900,102879200,5140,5140,5140,5140,0
|
|
20240829,142800,102879200,5140,5140,5140,5140,0
|
|
20240829,142700,102879200,5140,5140,5140,5140,0
|
|
20240829,142600,102879200,5140,5140,5140,5140,20
|
|
20240829,142500,102776400,5130,5130,5130,5130,0
|
|
20240829,142400,102776400,5130,5130,5130,5130,2
|
|
20240829,142300,102766140,5130,5130,5130,5130,0
|
|
20240829,142200,102766140,5130,5130,5130,5130,0
|
|
20240829,142100,102766140,5130,5130,5130,5130,0
|
|
20240829,142000,102766140,5130,5130,5130,5130,0
|
|
20240829,141900,102766140,5130,5140,5140,5130,35
|
|
20240829,141800,102586400,5150,5150,5150,5150,0
|
|
20240829,141700,102586400,5150,5150,5150,5150,0
|
|
20240829,141600,102586400,5150,5150,5150,5150,0
|
|
20240829,141500,102586400,5150,5150,5150,5150,61
|
|
20240829,141400,102272250,5170,5170,5170,5170,0
|
|
20240829,141300,102272250,5170,5170,5170,5170,0
|
|
20240829,141200,102272250,5170,5170,5170,5170,0
|
|
20240829,141100,102272250,5170,5170,5170,5170,0
|
|
20240829,141000,102272250,5170,5170,5170,5170,0
|
|
20240829,140900,102272250,5170,5170,5170,5170,0
|
|
20240829,140800,102272250,5170,5170,5170,5170,0
|
|
20240829,140700,102272250,5170,5170,5170,5170,0
|
|
20240829,140600,102272250,5170,5170,5170,5170,1
|
|
20240829,140500,102267080,5140,5140,5140,5140,0
|
|
20240829,140400,102267080,5140,5140,5140,5140,101
|
|
20240829,140300,101747940,5190,5190,5190,5190,0
|
|
20240829,140200,101747940,5190,5190,5190,5190,0
|
|
20240829,140100,101747940,5190,5190,5190,5190,0
|
|
20240829,140000,101747940,5190,5190,5190,5190,0
|
|
20240829,135900,101747940,5190,5190,5190,5190,0
|
|
20240829,135800,101747940,5190,5190,5190,5190,0
|
|
20240829,135700,101747940,5190,5190,5190,5190,0
|
|
20240829,135600,101747940,5190,5190,5190,5190,0
|
|
20240829,135500,101747940,5190,5160,5190,5160,500
|
|
20240829,135400,99158250,5130,5130,5130,5130,0
|
|
20240829,135300,99158250,5130,5150,5150,5130,248
|
|
20240829,135200,97885550,5150,5150,5150,5150,0
|
|
20240829,135100,97885550,5150,5150,5150,5150,0
|
|
20240829,135000,97885550,5150,5150,5150,5150,0
|
|
20240829,134900,97885550,5150,5150,5150,5150,0
|
|
20240829,134800,97885550,5150,5150,5150,5150,246
|
|
20240829,134700,96618650,5190,5190,5190,5190,0
|
|
20240829,134600,96618650,5190,5190,5190,5190,0
|
|
20240829,134500,96618650,5190,5190,5190,5190,0
|
|
20240829,134400,96618650,5190,5190,5190,5190,0
|
|
20240829,134300,96618650,5190,5190,5190,5190,0
|
|
20240829,134200,96618650,5190,5190,5190,5190,0
|
|
20240829,134100,96618650,5190,5190,5190,5160,81
|
|
20240829,134000,96198290,5190,5190,5190,5190,40
|
|
20240829,133900,95990690,5190,5190,5190,5190,22
|
|
20240829,133800,95876510,5190,5190,5190,5190,60
|
|
20240829,133700,95565110,5190,5190,5190,5190,20
|
|
20240829,133600,95461310,5190,5190,5190,5190,0
|
|
20240829,133500,95461310,5190,5160,5190,5160,393
|
|
20240829,133400,93433130,5200,5200,5200,5200,30
|
|
20240829,133300,93277130,5200,5200,5200,5200,5
|
|
20240829,133200,93251130,5170,5190,5190,5170,30
|
|
20240829,133100,93095460,5190,5190,5190,5190,0
|
|
20240829,133000,93095460,5190,5190,5190,5190,50
|
|
20240829,132900,92835960,5190,5190,5190,5190,0
|
|
20240829,132800,92835960,5190,5200,5200,5190,200
|
|
20240829,132700,91796460,5200,5200,5200,5200,264
|
|
20240829,132600,90423660,5200,5200,5200,5200,15
|
|
20240829,132500,90345660,5200,5200,5200,5200,20
|
|
20240829,132400,90241660,5210,5210,5210,5210,20
|
|
20240829,132300,90137460,5210,5210,5210,5210,10
|
|
20240829,132200,90085360,5210,5210,5210,5210,0
|
|
20240829,132100,90085360,5210,5210,5210,5210,35
|
|
20240829,132000,89903010,5220,5220,5220,5220,10
|
|
20240829,131900,89850810,5230,5230,5230,5230,0
|
|
20240829,131800,89850810,5230,5230,5230,5230,0
|
|
20240829,131700,89850810,5230,5230,5230,5230,0
|
|
20240829,131600,89850810,5230,5230,5230,5230,0
|
|
20240829,131500,89850810,5230,5230,5230,5230,0
|
|
20240829,131400,89850810,5230,5230,5230,5230,0
|
|
20240829,131300,89850810,5230,5230,5230,5230,0
|
|
20240829,131200,89850810,5230,5230,5230,5230,0
|
|
20240829,131100,89850810,5230,5230,5230,5230,0
|
|
20240829,131000,89850810,5230,5230,5230,5230,0
|
|
20240829,130900,89850810,5230,5230,5230,5230,0
|
|
20240829,130800,89850810,5230,5220,5230,5220,244
|
|
20240829,130700,88574860,5230,5230,5230,5230,0
|
|
20240829,130600,88574860,5230,5210,5230,5210,50
|
|
20240829,130500,88313720,5230,5230,5230,5230,0
|
|
20240829,130400,88313720,5230,5230,5230,5230,0
|
|
20240829,130300,88313720,5230,5230,5230,5230,0
|
|
20240829,130200,88313720,5230,5230,5230,5230,0
|
|
20240829,130100,88313720,5230,5230,5230,5230,0
|
|
20240829,130000,88313720,5230,5230,5230,5230,0
|
|
20240829,125900,88313720,5230,5190,5230,5190,400
|
|
20240829,125800,86228370,5200,5200,5200,5200,0
|
|
20240829,125700,86228370,5200,5200,5200,5200,0
|
|
20240829,125600,86228370,5200,5200,5200,5200,0
|
|
20240829,125500,86228370,5200,5130,5200,5130,430
|
|
20240829,125400,83997420,5130,5130,5130,5130,0
|
|
20240829,125300,83997420,5130,5130,5130,5130,0
|
|
20240829,125200,83997420,5130,5130,5130,5130,0
|
|
20240829,125100,83997420,5130,5150,5150,5130,270
|
|
20240829,125000,82611830,5190,5190,5190,5190,0
|
|
20240829,124900,82611830,5190,5190,5190,5190,2
|
|
20240829,124800,82601450,5190,5190,5190,5190,0
|
|
20240829,124700,82601450,5190,5190,5190,5190,0
|
|
20240829,124600,82601450,5190,5190,5190,5190,0
|
|
20240829,124500,82601450,5190,5190,5190,5190,1
|
|
20240829,124400,82596260,5140,5140,5140,5140,0
|
|
20240829,124300,82596260,5140,5150,5150,5140,139
|
|
20240829,124200,81880420,5150,5150,5150,5150,62
|
|
20240829,124100,81561120,5200,5200,5200,5200,0
|
|
20240829,124000,81561120,5200,5200,5200,5200,0
|
|
20240829,123900,81561120,5200,5190,5200,5190,5
|
|
20240829,123800,81535160,5200,5200,5200,5200,0
|
|
20240829,123700,81535160,5200,5200,5200,5200,0
|
|
20240829,123600,81535160,5200,5200,5200,5200,0
|
|
20240829,123500,81535160,5200,5200,5200,5200,0
|
|
20240829,123400,81535160,5200,5200,5200,5200,0
|
|
20240829,123300,81535160,5200,5200,5200,5200,0
|
|
20240829,123200,81535160,5200,5160,5200,5160,500
|
|
20240829,123100,78948640,5160,5160,5160,5160,0
|
|
20240829,123000,78948640,5160,5160,5160,5160,0
|
|
20240829,122900,78948640,5160,5160,5160,5160,0
|
|
20240829,122800,78948640,5160,5150,5160,5150,10
|
|
20240829,122700,78897130,5130,5130,5130,5130,30
|
|
20240829,122600,78743230,5130,5130,5130,5130,0
|
|
20240829,122500,78743230,5130,5150,5150,5130,2
|
|
20240829,122400,78732950,5140,5140,5140,5140,0
|
|
20240829,122300,78732950,5140,5140,5140,5140,0
|
|
20240829,122200,78732950,5140,5140,5140,5140,0
|
|
20240829,122100,78732950,5140,5140,5140,5140,0
|
|
20240829,122000,78732950,5140,5140,5140,5140,0
|
|
20240829,121900,78732950,5140,5140,5140,5140,0
|
|
20240829,121800,78732950,5140,5140,5140,5140,0
|
|
20240829,121700,78732950,5140,5140,5140,5140,0
|
|
20240829,121600,78732950,5140,5140,5140,5140,0
|
|
20240829,121500,78732950,5140,5140,5140,5140,0
|
|
20240829,121400,78732950,5140,5140,5140,5140,0
|
|
20240829,121300,78732950,5140,5140,5140,5140,12
|
|
20240829,121200,78671270,5140,5140,5140,5140,0
|
|
20240829,121100,78671270,5140,5140,5140,5140,139
|
|
20240829,121000,77956810,5160,5160,5160,5160,0
|
|
20240829,120900,77956810,5160,5160,5160,5160,1
|
|
20240829,120800,77951650,5160,5150,5160,5150,5
|
|
20240829,120700,77925870,5140,5140,5140,5140,0
|
|
20240829,120600,77925870,5140,5140,5140,5140,1
|
|
20240829,120500,77920730,5160,5160,5160,5160,0
|
|
20240829,120400,77920730,5160,5160,5160,5160,0
|
|
20240829,120300,77920730,5160,5160,5160,5160,0
|
|
20240829,120200,77920730,5160,5160,5160,5160,0
|
|
20240829,120100,77920730,5160,5160,5160,5160,0
|
|
20240829,120000,77920730,5160,5160,5160,5160,0
|
|
20240829,115900,77920730,5160,5160,5160,5160,0
|
|
20240829,115800,77920730,5160,5160,5160,5160,0
|
|
20240829,115700,77920730,5160,5160,5160,5160,0
|
|
20240829,115600,77920730,5160,5160,5160,5160,0
|
|
20240829,115500,77920730,5160,5160,5160,5160,0
|
|
20240829,115400,77920730,5160,5160,5160,5160,0
|
|
20240829,115300,77920730,5160,5160,5160,5160,0
|
|
20240829,115200,77920730,5160,5160,5160,5160,0
|
|
20240829,115100,77920730,5160,5160,5160,5160,0
|
|
20240829,115000,77920730,5160,5160,5160,5160,0
|
|
20240829,114900,77920730,5160,5160,5160,5160,2
|
|
20240829,114800,77910410,5160,5160,5160,5160,0
|
|
20240829,114700,77910410,5160,5160,5160,5160,0
|
|
20240829,114600,77910410,5160,5160,5160,5160,0
|
|
20240829,114500,77910410,5160,5140,5160,5140,15
|
|
20240829,114400,77833210,5150,5150,5150,5150,1
|
|
20240829,114300,77828060,5170,5170,5170,5170,0
|
|
20240829,114200,77828060,5170,5170,5170,5170,0
|
|
20240829,114100,77828060,5170,5160,5170,5160,200
|
|
20240829,114000,76795050,5160,5160,5160,5160,0
|
|
20240829,113900,76795050,5160,5160,5160,5160,1
|
|
20240829,113800,76789890,5160,5160,5160,5160,0
|
|
20240829,113700,76789890,5160,5160,5160,5160,10
|
|
20240829,113600,76738290,5170,5170,5170,5170,0
|
|
20240829,113500,76738290,5170,5170,5170,5170,0
|
|
20240829,113400,76738290,5170,5170,5170,5170,5
|
|
20240829,113300,76712440,5170,5170,5170,5170,0
|
|
20240829,113200,76712440,5170,5170,5170,5170,2
|
|
20240829,113100,76702100,5170,5170,5170,5170,0
|
|
20240829,113000,76702100,5170,5170,5170,5170,0
|
|
20240829,112900,76702100,5170,5170,5170,5170,0
|
|
20240829,112800,76702100,5170,5170,5170,5170,0
|
|
20240829,112700,76702100,5170,5140,5170,5140,10
|
|
20240829,112600,76650630,5130,5130,5130,5130,0
|
|
20240829,112500,76650630,5130,5130,5130,5130,2
|
|
20240829,112400,76640370,5140,5140,5140,5140,0
|
|
20240829,112300,76640370,5140,5140,5140,5140,10
|
|
20240829,112200,76588970,5170,5170,5170,5170,0
|
|
20240829,112100,76588970,5170,5170,5170,5170,0
|
|
20240829,112000,76588970,5170,5170,5170,5170,0
|
|
20240829,111900,76588970,5170,5170,5170,5170,0
|
|
20240829,111800,76588970,5170,5170,5170,5170,0
|
|
20240829,111700,76588970,5170,5170,5170,5170,0
|
|
20240829,111600,76588970,5170,5170,5170,5170,0
|
|
20240829,111500,76588970,5170,5170,5170,5170,0
|
|
20240829,111400,76588970,5170,5170,5170,5170,0
|
|
20240829,111300,76588970,5170,5170,5170,5170,0
|
|
20240829,111200,76588970,5170,5170,5170,5170,0
|
|
20240829,111100,76588970,5170,5170,5170,5170,0
|
|
20240829,111000,76588970,5170,5170,5170,5170,0
|
|
20240829,110900,76588970,5170,5170,5170,5170,0
|
|
20240829,110800,76588970,5170,5170,5170,5170,0
|
|
20240829,110700,76588970,5170,5170,5170,5170,0
|
|
20240829,110600,76588970,5170,5160,5170,5160,5
|
|
20240829,110500,76563160,5170,5170,5170,5170,0
|
|
20240829,110400,76563160,5170,5170,5170,5170,0
|
|
20240829,110300,76563160,5170,5170,5170,5170,0
|
|
20240829,110200,76563160,5170,5150,5170,5150,6
|
|
20240829,110100,76532240,5180,5180,5180,5180,0
|
|
20240829,110000,76532240,5180,5180,5180,5180,0
|
|
20240829,105900,76532240,5180,5180,5180,5180,0
|
|
20240829,105800,76532240,5180,5180,5180,5180,0
|
|
20240829,105700,76532240,5180,5180,5180,5180,0
|
|
20240829,105600,76532240,5180,5180,5180,5180,0
|
|
20240829,105500,76532240,5180,5180,5180,5180,0
|
|
20240829,105400,76532240,5180,5180,5180,5180,0
|
|
20240829,105300,76532240,5180,5110,5180,5110,166
|
|
20240829,105200,75678180,5100,5150,5150,5100,839
|
|
20240829,105100,71391680,5180,5180,5180,5180,0
|
|
20240829,105000,71391680,5180,5180,5180,5180,0
|
|
20240829,104900,71391680,5180,5180,5180,5180,0
|
|
20240829,104800,71391680,5180,5180,5180,5180,0
|
|
20240829,104700,71391680,5180,5180,5180,5180,0
|
|
20240829,104600,71391680,5180,5160,5180,5160,70
|
|
20240829,104500,71030440,5160,5150,5160,5150,22
|
|
20240829,104400,70917040,5150,5140,5150,5140,12
|
|
20240829,104300,70855260,5100,5110,5110,5100,210
|
|
20240829,104200,69782840,5110,5130,5130,5110,17
|
|
20240829,104100,69695850,5140,5150,5150,5140,41
|
|
20240829,104000,69484710,5150,5150,5150,5150,40
|
|
20240829,103900,69278710,5110,5110,5110,5110,1
|
|
20240829,103800,69273600,5160,5140,5160,5140,10
|
|
20240829,103700,69222090,5150,5140,5150,5140,105
|
|
20240829,103600,68681370,5110,5110,5110,5110,0
|
|
20240829,103500,68681370,5110,5130,5130,5100,815
|
|
20240829,103400,64510140,5140,5140,5140,5140,0
|
|
20240829,103300,64510140,5140,5150,5150,5140,1616
|
|
20240829,103200,56191070,5150,5150,5150,5150,27
|
|
20240829,103100,56052020,5150,5160,5160,5150,309
|
|
20240829,103000,54460650,5160,5160,5160,5160,4
|
|
20240829,102900,54440010,5160,5160,5160,5160,0
|
|
20240829,102800,54440010,5160,5160,5160,5150,461
|
|
20240829,102700,52064330,5160,5160,5160,5160,30
|
|
20240829,102600,51909530,5150,5150,5150,5150,690
|
|
20240829,102500,48356030,5150,5170,5170,5150,2021
|
|
20240829,102400,37924560,5170,5200,5200,5170,7
|
|
20240829,102300,37888340,5170,5170,5170,5170,0
|
|
20240829,102200,37888340,5170,5170,5170,5170,2
|
|
20240829,102100,37878000,5180,5180,5180,5180,0
|
|
20240829,102000,37878000,5180,5180,5180,5180,0
|
|
20240829,101900,37878000,5180,5180,5180,5180,0
|
|
20240829,101800,37878000,5180,5180,5180,5180,0
|
|
20240829,101700,37878000,5180,5180,5180,5180,5
|
|
20240829,101600,37852100,5190,5190,5190,5190,0
|
|
20240829,101500,37852100,5190,5190,5190,5190,0
|
|
20240829,101400,37852100,5190,5190,5190,5190,4
|
|
20240829,101300,37831340,5190,5190,5190,5190,8
|
|
20240829,101200,37789820,5170,5170,5170,5170,0
|
|
20240829,101100,37789820,5170,5170,5170,5170,2
|
|
20240829,101000,37779480,5170,5170,5170,5170,0
|
|
20240829,100900,37779480,5170,5170,5170,5170,1070
|
|
20240829,100800,32247580,5190,5190,5190,5190,0
|
|
20240829,100700,32247580,5190,5190,5190,5190,0
|
|
20240829,100600,32247580,5190,5190,5190,5190,1
|
|
20240829,100500,32242390,5190,5190,5190,5190,0
|
|
20240829,100400,32242390,5190,5180,5190,5180,220
|
|
20240829,100300,31101490,5170,5170,5170,5170,35
|
|
20240829,100200,30920540,5180,5180,5180,5180,20
|
|
20240829,100100,30816940,5170,5170,5170,5170,2
|
|
20240829,100000,30806600,5170,5170,5170,5170,0
|
|
20240829,095900,30806600,5170,5180,5180,5160,40
|
|
20240829,095800,30599800,5160,5160,5160,5160,198
|
|
20240829,095700,29578120,5170,5170,5170,5170,8
|
|
20240829,095600,29536760,5190,5170,5190,5170,7
|
|
20240829,095500,29500470,5190,5190,5190,5190,2
|
|
20240829,095400,29490090,5170,5170,5170,5170,0
|
|
20240829,095300,29490090,5170,5170,5170,5170,2
|
|
20240829,095200,29479750,5170,5170,5170,5170,0
|
|
20240829,095100,29479750,5170,5170,5170,5170,270
|
|
20240829,095000,28083850,5160,5160,5160,5160,0
|
|
20240829,094900,28083850,5160,5160,5160,5160,0
|
|
20240829,094800,28083850,5160,5160,5160,5160,4
|
|
20240829,094700,28063210,5200,5200,5200,5200,0
|
|
20240829,094600,28063210,5200,5200,5200,5200,1
|
|
20240829,094500,28058010,5160,5160,5160,5160,9
|
|
20240829,094400,28011570,5200,5200,5200,5200,0
|
|
20240829,094300,28011570,5200,5200,5200,5200,0
|
|
20240829,094200,28011570,5200,5200,5200,5200,0
|
|
20240829,094100,28011570,5200,5200,5200,5200,0
|
|
20240829,094000,28011570,5200,5200,5200,5200,0
|
|
20240829,093900,28011570,5200,5200,5200,5200,2
|
|
20240829,093800,28001170,5200,5200,5200,5200,2
|
|
20240829,093700,27990770,5160,5160,5160,5160,0
|
|
20240829,093600,27990770,5160,5170,5170,5160,26
|
|
20240829,093500,27856370,5180,5180,5180,5180,1
|
|
20240829,093400,27851190,5200,5200,5200,5200,0
|
|
20240829,093300,27851190,5200,5200,5200,5200,0
|
|
20240829,093200,27851190,5200,5200,5200,5200,0
|
|
20240829,093100,27851190,5200,5200,5200,5200,0
|
|
20240829,093000,27851190,5200,5200,5200,5200,0
|
|
20240829,092900,27851190,5200,5200,5200,5200,0
|
|
20240829,092800,27851190,5200,5200,5200,5200,0
|
|
20240829,092700,27851190,5200,5190,5200,5190,3
|
|
20240829,092600,27835610,5180,5170,5180,5170,278
|
|
20240829,092500,26396620,5140,5140,5140,5140,464
|
|
20240829,092400,24011660,5140,5140,5150,5140,138
|
|
20240829,092300,23301840,5140,5140,5140,5140,0
|
|
20240829,092200,23301840,5140,5150,5160,5140,260
|
|
20240829,092100,21962840,5160,5160,5160,5160,269
|
|
20240829,092000,20574800,5160,5160,5160,5160,300
|
|
20240829,091900,19026800,5160,5190,5190,5160,45
|
|
20240829,091800,18794140,5190,5190,5190,5190,197
|
|
20240829,091700,17771710,5200,5200,5200,5200,10
|
|
20240829,091600,17719710,5200,5240,5240,5200,40
|
|
20240829,091500,17510710,5200,5200,5200,5200,210
|
|
20240829,091400,16418710,5210,5210,5210,5210,31
|
|
20240829,091300,16257200,5220,5230,5230,5220,205
|
|
20240829,091200,15187070,5240,5250,5250,5240,4
|
|
20240829,091100,15166080,5260,5250,5310,5250,1001
|
|
20240829,091000,9857490,5210,5210,5210,5210,0
|
|
20240829,090900,9857490,5210,5210,5210,5210,5
|
|
20240829,090800,9831440,5210,5210,5210,5210,0
|
|
20240829,090700,9831440,5210,5210,5210,5210,0
|
|
20240829,090600,9831440,5210,5210,5210,5210,200
|
|
20240829,090500,8789440,5210,5210,5210,5210,40
|
|
20240829,090400,8581040,5210,5210,5210,5210,1
|
|
20240829,090300,8575830,5200,5210,5210,5200,207
|
|
20240829,090200,7498830,5250,5250,5250,5250,0
|
|
20240829,090100,7498830,5250,5250,5250,5250,166
|
|
20240829,090000,6627330,5250,5270,5270,5200,1100
|