700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,203700,76335360,5130,5130,5130,5130,820
|
|
20240830,203600,76335360,5130,5130,5130,5130,0
|
|
20240830,203500,76335360,5130,5130,5130,5130,0
|
|
20240830,203400,76335360,5130,5130,5130,5130,0
|
|
20240830,203300,76335360,5130,5130,5130,5130,0
|
|
20240830,203200,76335360,5130,5130,5130,5130,0
|
|
20240830,203100,76335360,5130,5130,5130,5130,0
|
|
20240830,203000,76335360,5130,5130,5130,5130,0
|
|
20240830,202900,76335360,5130,5130,5130,5130,0
|
|
20240830,202800,76335360,5130,5130,5130,5130,0
|
|
20240830,202700,76335360,5130,5130,5130,5130,0
|
|
20240830,202600,76335360,5130,5130,5130,5130,0
|
|
20240830,202500,76335360,5130,5130,5130,5130,0
|
|
20240830,202400,76335360,5130,5130,5130,5130,0
|
|
20240830,202300,76335360,5130,5130,5130,5130,0
|
|
20240830,202200,76335360,5130,5130,5130,5130,0
|
|
20240830,202100,76335360,5130,5130,5130,5130,0
|
|
20240830,202000,76335360,5130,5130,5130,5130,0
|
|
20240830,201900,76335360,5130,5130,5130,5130,0
|
|
20240830,201800,76335360,5130,5130,5130,5130,0
|
|
20240830,201700,76335360,5130,5130,5130,5130,0
|
|
20240830,201600,76335360,5130,5130,5130,5130,0
|
|
20240830,201500,76335360,5130,5130,5130,5130,0
|
|
20240830,201400,76335360,5130,5130,5130,5130,0
|
|
20240830,201300,76335360,5130,5130,5130,5130,0
|
|
20240830,201200,76335360,5130,5130,5130,5130,0
|
|
20240830,201100,76335360,5130,5130,5130,5130,0
|
|
20240830,201000,76335360,5130,5130,5130,5130,0
|
|
20240830,200900,76335360,5130,5130,5130,5130,0
|
|
20240830,200800,76335360,5130,5130,5130,5130,0
|
|
20240830,200700,76335360,5130,5130,5130,5130,820
|
|
20240830,200600,76335360,5130,5130,5130,5130,0
|
|
20240830,200500,76335360,5130,5130,5130,5130,0
|
|
20240830,200400,76335360,5130,5130,5130,5130,0
|
|
20240830,200300,76335360,5130,5130,5130,5130,0
|
|
20240830,200200,76335360,5130,5130,5130,5130,0
|
|
20240830,200100,76335360,5130,5130,5130,5130,0
|
|
20240830,200000,76335360,5130,5130,5130,5130,0
|
|
20240830,195900,76335360,5130,5130,5130,5130,0
|
|
20240830,195800,76335360,5130,5130,5130,5130,0
|
|
20240830,195700,76335360,5130,5130,5130,5130,0
|
|
20240830,195600,76335360,5130,5130,5130,5130,0
|
|
20240830,195500,76335360,5130,5130,5130,5130,0
|
|
20240830,195400,76335360,5130,5130,5130,5130,0
|
|
20240830,195300,76335360,5130,5130,5130,5130,0
|
|
20240830,195200,76335360,5130,5130,5130,5130,0
|
|
20240830,195100,76335360,5130,5130,5130,5130,0
|
|
20240830,195000,76335360,5130,5130,5130,5130,0
|
|
20240830,194900,76335360,5130,5130,5130,5130,0
|
|
20240830,194800,76335360,5130,5130,5130,5130,0
|
|
20240830,194700,76335360,5130,5130,5130,5130,0
|
|
20240830,194600,76335360,5130,5130,5130,5130,0
|
|
20240830,194500,76335360,5130,5130,5130,5130,0
|
|
20240830,194400,76335360,5130,5130,5130,5130,0
|
|
20240830,194300,76335360,5130,5130,5130,5130,0
|
|
20240830,194200,76335360,5130,5130,5130,5130,0
|
|
20240830,194100,76335360,5130,5130,5130,5130,0
|
|
20240830,194000,76335360,5130,5130,5130,5130,0
|
|
20240830,193900,76335360,5130,5130,5130,5130,0
|
|
20240830,193800,76335360,5130,5130,5130,5130,0
|
|
20240830,193700,76335360,5130,5130,5130,5130,820
|
|
20240830,193600,76335360,5130,5130,5130,5130,0
|
|
20240830,193500,76335360,5130,5130,5130,5130,0
|
|
20240830,193400,76335360,5130,5130,5130,5130,0
|
|
20240830,193300,76335360,5130,5130,5130,5130,0
|
|
20240830,193200,76335360,5130,5130,5130,5130,0
|
|
20240830,193100,76335360,5130,5130,5130,5130,0
|
|
20240830,193000,76335360,5130,5130,5130,5130,0
|
|
20240830,192900,76335360,5130,5130,5130,5130,0
|
|
20240830,192800,76335360,5130,5130,5130,5130,0
|
|
20240830,192700,76335360,5130,5130,5130,5130,0
|
|
20240830,192600,76335360,5130,5130,5130,5130,0
|
|
20240830,192500,76335360,5130,5130,5130,5130,0
|
|
20240830,192400,76335360,5130,5130,5130,5130,0
|
|
20240830,192300,76335360,5130,5130,5130,5130,0
|
|
20240830,192200,76335360,5130,5130,5130,5130,0
|
|
20240830,192100,76335360,5130,5130,5130,5130,0
|
|
20240830,192000,76335360,5130,5130,5130,5130,0
|
|
20240830,191900,76335360,5130,5130,5130,5130,0
|
|
20240830,191800,76335360,5130,5130,5130,5130,0
|
|
20240830,191700,76335360,5130,5130,5130,5130,0
|
|
20240830,191600,76335360,5130,5130,5130,5130,0
|
|
20240830,191500,76335360,5130,5130,5130,5130,0
|
|
20240830,191400,76335360,5130,5130,5130,5130,0
|
|
20240830,191300,76335360,5130,5130,5130,5130,0
|
|
20240830,191200,76335360,5130,5130,5130,5130,0
|
|
20240830,191100,76335360,5130,5130,5130,5130,0
|
|
20240830,191000,76335360,5130,5130,5130,5130,0
|
|
20240830,190900,76335360,5130,5130,5130,5130,0
|
|
20240830,190800,76335360,5130,5130,5130,5130,0
|
|
20240830,190700,76335360,5130,5130,5130,5130,820
|
|
20240830,190600,76335360,5130,5130,5130,5130,0
|
|
20240830,190500,76335360,5130,5130,5130,5130,0
|
|
20240830,190400,76335360,5130,5130,5130,5130,0
|
|
20240830,190300,76335360,5130,5130,5130,5130,0
|
|
20240830,190200,76335360,5130,5130,5130,5130,0
|
|
20240830,190100,76335360,5130,5130,5130,5130,0
|
|
20240830,190000,76335360,5130,5130,5130,5130,0
|
|
20240830,185900,76335360,5130,5130,5130,5130,0
|
|
20240830,185800,76335360,5130,5130,5130,5130,0
|
|
20240830,185700,76335360,5130,5130,5130,5130,0
|
|
20240830,185600,76335360,5130,5130,5130,5130,0
|
|
20240830,185500,76335360,5130,5130,5130,5130,0
|
|
20240830,185400,76335360,5130,5130,5130,5130,0
|
|
20240830,185300,76335360,5130,5130,5130,5130,0
|
|
20240830,185200,76335360,5130,5130,5130,5130,0
|
|
20240830,185100,76335360,5130,5130,5130,5130,0
|
|
20240830,185000,76335360,5130,5130,5130,5130,0
|
|
20240830,184900,76335360,5130,5130,5130,5130,0
|
|
20240830,184800,76335360,5130,5130,5130,5130,0
|
|
20240830,184700,76335360,5130,5130,5130,5130,0
|
|
20240830,184600,76335360,5130,5130,5130,5130,0
|
|
20240830,184500,76335360,5130,5130,5130,5130,0
|
|
20240830,184400,76335360,5130,5130,5130,5130,0
|
|
20240830,184300,76335360,5130,5130,5130,5130,0
|
|
20240830,184200,76335360,5130,5130,5130,5130,0
|
|
20240830,184100,76335360,5130,5130,5130,5130,0
|
|
20240830,184000,76335360,5130,5130,5130,5130,0
|
|
20240830,183900,76335360,5130,5130,5130,5130,0
|
|
20240830,183800,76335360,5130,5130,5130,5130,0
|
|
20240830,183700,76335360,5130,5130,5130,5130,820
|
|
20240830,183600,76335360,5130,5130,5130,5130,0
|
|
20240830,183500,76335360,5130,5130,5130,5130,0
|
|
20240830,183400,76335360,5130,5130,5130,5130,0
|
|
20240830,183300,76335360,5130,5130,5130,5130,0
|
|
20240830,183200,76335360,5130,5130,5130,5130,0
|
|
20240830,183100,76335360,5130,5130,5130,5130,0
|
|
20240830,183000,76335360,5130,5130,5130,5130,0
|
|
20240830,182900,76335360,5130,5130,5130,5130,0
|
|
20240830,182800,76335360,5130,5130,5130,5130,0
|
|
20240830,182700,76335360,5130,5130,5130,5130,0
|
|
20240830,182600,76335360,5130,5130,5130,5130,0
|
|
20240830,182500,76335360,5130,5130,5130,5130,0
|
|
20240830,182400,76335360,5130,5130,5130,5130,0
|
|
20240830,182300,76335360,5130,5130,5130,5130,0
|
|
20240830,182200,76335360,5130,5130,5130,5130,0
|
|
20240830,182100,76335360,5130,5130,5130,5130,0
|
|
20240830,182000,76335360,5130,5130,5130,5130,0
|
|
20240830,181900,76335360,5130,5130,5130,5130,0
|
|
20240830,181800,76335360,5130,5130,5130,5130,0
|
|
20240830,181700,76335360,5130,5130,5130,5130,0
|
|
20240830,181600,76335360,5130,5130,5130,5130,0
|
|
20240830,181500,76335360,5130,5130,5130,5130,0
|
|
20240830,181400,76335360,5130,5130,5130,5130,0
|
|
20240830,181300,76335360,5130,5130,5130,5130,0
|
|
20240830,181200,76335360,5130,5130,5130,5130,0
|
|
20240830,181100,76335360,5130,5130,5130,5130,0
|
|
20240830,181000,76335360,5130,5130,5130,5130,0
|
|
20240830,180900,76335360,5130,5130,5130,5130,0
|
|
20240830,180800,76335360,5130,5130,5130,5130,0
|
|
20240830,180700,76335360,5130,5130,5130,5130,820
|
|
20240830,180600,76335360,5130,5130,5130,5130,0
|
|
20240830,180500,76335360,5130,5130,5130,5130,0
|
|
20240830,180400,76335360,5130,5130,5130,5130,0
|
|
20240830,180300,76335360,5130,5130,5130,5130,0
|
|
20240830,180200,76335360,5130,5130,5130,5130,0
|
|
20240830,180100,76335360,5130,5130,5130,5130,0
|
|
20240830,180000,76335360,5130,5130,5130,5130,0
|
|
20240830,175900,76335360,5130,5130,5130,5130,0
|
|
20240830,175800,76335360,5130,5130,5130,5130,0
|
|
20240830,175700,76335360,5130,5130,5130,5130,0
|
|
20240830,175600,76335360,5130,5130,5130,5130,0
|
|
20240830,175500,76335360,5130,5130,5130,5130,0
|
|
20240830,175400,76335360,5130,5130,5130,5130,0
|
|
20240830,175300,76335360,5130,5130,5130,5130,0
|
|
20240830,175200,76335360,5130,5130,5130,5130,0
|
|
20240830,175100,76335360,5130,5130,5130,5130,0
|
|
20240830,175000,76335360,5130,5130,5130,5130,0
|
|
20240830,174900,76335360,5130,5130,5130,5130,0
|
|
20240830,174800,76335360,5130,5130,5130,5130,0
|
|
20240830,174700,76335360,5130,5130,5130,5130,0
|
|
20240830,174600,76335360,5130,5130,5130,5130,0
|
|
20240830,174500,76335360,5130,5130,5130,5130,0
|
|
20240830,174400,76335360,5130,5130,5130,5130,0
|
|
20240830,174300,76335360,5130,5130,5130,5130,0
|
|
20240830,174200,76335360,5130,5130,5130,5130,0
|
|
20240830,174100,76335360,5130,5130,5130,5130,0
|
|
20240830,174000,76335360,5130,5130,5130,5130,0
|
|
20240830,173900,76335360,5130,5130,5130,5130,0
|
|
20240830,173800,76335360,5130,5130,5130,5130,0
|
|
20240830,173700,76335360,5130,5130,5130,5130,820
|
|
20240830,173600,76335360,5130,5130,5130,5130,0
|
|
20240830,173500,76335360,5130,5130,5130,5130,0
|
|
20240830,173400,76335360,5130,5130,5130,5130,0
|
|
20240830,173300,76335360,5130,5130,5130,5130,0
|
|
20240830,173200,76335360,5130,5130,5130,5130,0
|
|
20240830,173100,76335360,5130,5130,5130,5130,0
|
|
20240830,173000,76335360,5130,5130,5130,5130,0
|
|
20240830,172900,76335360,5130,5130,5130,5130,0
|
|
20240830,172800,76335360,5130,5130,5130,5130,0
|
|
20240830,172700,76335360,5130,5130,5130,5130,0
|
|
20240830,172600,76335360,5130,5130,5130,5130,0
|
|
20240830,172500,76335360,5130,5130,5130,5130,0
|
|
20240830,172400,76335360,5130,5130,5130,5130,0
|
|
20240830,172300,76335360,5130,5130,5130,5130,0
|
|
20240830,172200,76335360,5130,5130,5130,5130,0
|
|
20240830,172100,76335360,5130,5130,5130,5130,0
|
|
20240830,172000,76335360,5130,5130,5130,5130,0
|
|
20240830,171900,76335360,5130,5130,5130,5130,0
|
|
20240830,171800,76335360,5130,5130,5130,5130,0
|
|
20240830,171700,76335360,5130,5130,5130,5130,0
|
|
20240830,171600,76335360,5130,5130,5130,5130,0
|
|
20240830,171500,76335360,5130,5130,5130,5130,0
|
|
20240830,171400,76335360,5130,5130,5130,5130,0
|
|
20240830,171300,76335360,5130,5130,5130,5130,0
|
|
20240830,171200,76335360,5130,5130,5130,5130,0
|
|
20240830,171100,76335360,5130,5130,5130,5130,0
|
|
20240830,171000,76335360,5130,5130,5130,5130,0
|
|
20240830,170900,76335360,5130,5130,5130,5130,0
|
|
20240830,170800,76335360,5130,5130,5130,5130,0
|
|
20240830,170700,76335360,5130,5130,5130,5130,820
|
|
20240830,170600,76335360,5130,5130,5130,5130,0
|
|
20240830,170500,76335360,5130,5130,5130,5130,0
|
|
20240830,170400,76335360,5130,5130,5130,5130,0
|
|
20240830,170300,76335360,5130,5130,5130,5130,0
|
|
20240830,170200,76335360,5130,5130,5130,5130,0
|
|
20240830,170100,76335360,5130,5130,5130,5130,0
|
|
20240830,170000,76335360,5130,5130,5130,5130,0
|
|
20240830,165900,76335360,5130,5130,5130,5130,0
|
|
20240830,165800,76335360,5130,5130,5130,5130,0
|
|
20240830,165700,76335360,5130,5130,5130,5130,0
|
|
20240830,165600,76335360,5130,5130,5130,5130,0
|
|
20240830,165500,76335360,5130,5130,5130,5130,0
|
|
20240830,165400,76335360,5130,5130,5130,5130,0
|
|
20240830,165300,76335360,5130,5130,5130,5130,0
|
|
20240830,165200,76335360,5130,5130,5130,5130,0
|
|
20240830,165100,76335360,5130,5130,5130,5130,0
|
|
20240830,165000,76335360,5130,5130,5130,5130,0
|
|
20240830,164900,76335360,5130,5130,5130,5130,0
|
|
20240830,164800,76335360,5130,5130,5130,5130,0
|
|
20240830,164700,76335360,5130,5130,5130,5130,0
|
|
20240830,164600,76335360,5130,5130,5130,5130,0
|
|
20240830,164500,76335360,5130,5130,5130,5130,0
|
|
20240830,164400,76335360,5130,5130,5130,5130,0
|
|
20240830,164300,76335360,5130,5130,5130,5130,0
|
|
20240830,164200,76335360,5130,5130,5130,5130,0
|
|
20240830,164100,76335360,5130,5130,5130,5130,0
|
|
20240830,164000,76335360,5130,5130,5130,5130,0
|
|
20240830,163900,76335360,5130,5130,5130,5130,0
|
|
20240830,163800,76335360,5130,5130,5130,5130,0
|
|
20240830,163700,76335360,5130,5130,5130,5130,820
|
|
20240830,163600,76335360,5130,5130,5130,5130,0
|
|
20240830,163500,76335360,5130,5130,5130,5130,0
|
|
20240830,163400,76335360,5130,5130,5130,5130,0
|
|
20240830,163300,76335360,5130,5130,5130,5130,0
|
|
20240830,163200,76335360,5130,5130,5130,5130,0
|
|
20240830,163100,76335360,5130,5130,5130,5130,0
|
|
20240830,163000,76335360,5130,5130,5130,5130,0
|
|
20240830,162900,76335360,5130,5130,5130,5130,0
|
|
20240830,162800,76335360,5130,5130,5130,5130,0
|
|
20240830,162700,76335360,5130,5130,5130,5130,0
|
|
20240830,162600,76335360,5130,5130,5130,5130,0
|
|
20240830,162500,76335360,5130,5130,5130,5130,0
|
|
20240830,162400,76335360,5130,5130,5130,5130,0
|
|
20240830,162300,76335360,5130,5130,5130,5130,0
|
|
20240830,162200,76335360,5130,5130,5130,5130,0
|
|
20240830,162100,76335360,5130,5130,5130,5130,0
|
|
20240830,162000,76335360,5130,5130,5130,5130,0
|
|
20240830,161900,76335360,5130,5130,5130,5130,0
|
|
20240830,161800,76335360,5130,5130,5130,5130,0
|
|
20240830,161700,76335360,5130,5130,5130,5130,0
|
|
20240830,161600,76335360,5130,5130,5130,5130,0
|
|
20240830,161500,76335360,5130,5130,5130,5130,0
|
|
20240830,161400,76335360,5130,5130,5130,5130,0
|
|
20240830,161300,76335360,5130,5130,5130,5130,0
|
|
20240830,161200,76335360,5130,5130,5130,5130,0
|
|
20240830,161100,76335360,5130,5130,5130,5130,0
|
|
20240830,161000,76335360,5130,5130,5130,5130,0
|
|
20240830,160900,76335360,5130,5130,5130,5130,0
|
|
20240830,160800,76335360,5130,5130,5130,5130,0
|
|
20240830,160700,76335360,5130,5130,5130,5130,820
|
|
20240830,160600,76335360,5130,5130,5130,5130,0
|
|
20240830,160500,76335360,5130,5130,5130,5130,0
|
|
20240830,160400,76335360,5130,5130,5130,5130,0
|
|
20240830,160300,76335360,5130,5130,5130,5130,0
|
|
20240830,160200,76335360,5130,5130,5130,5130,0
|
|
20240830,160100,76335360,5130,5130,5130,5130,0
|
|
20240830,160000,76335360,5130,5130,5130,5130,0
|
|
20240830,155900,76335360,5130,5130,5130,5130,0
|
|
20240830,155800,76335360,5130,5130,5130,5130,0
|
|
20240830,155700,76335360,5130,5130,5130,5130,0
|
|
20240830,155600,76335360,5130,5130,5130,5130,0
|
|
20240830,155500,76335360,5130,5130,5130,5130,0
|
|
20240830,155400,76335360,5130,5130,5130,5130,0
|
|
20240830,155300,76335360,5130,5130,5130,5130,0
|
|
20240830,155200,76335360,5130,5130,5130,5130,0
|
|
20240830,155100,76335360,5130,5130,5130,5130,0
|
|
20240830,155000,76335360,5130,5130,5130,5130,0
|
|
20240830,154900,76335360,5130,5130,5130,5130,0
|
|
20240830,154800,76335360,5130,5130,5130,5130,0
|
|
20240830,154700,76335360,5130,5130,5130,5130,0
|
|
20240830,154600,76335360,5130,5130,5130,5130,0
|
|
20240830,154500,76335360,5130,5130,5130,5130,0
|
|
20240830,154400,76335360,5130,5130,5130,5130,0
|
|
20240830,154300,76335360,5130,5130,5130,5130,0
|
|
20240830,154200,76335360,5130,5130,5130,5130,0
|
|
20240830,154100,76335360,5130,5130,5130,5130,0
|
|
20240830,154000,76335360,5130,5130,5130,5130,0
|
|
20240830,153900,76335360,5130,5130,5130,5130,0
|
|
20240830,153800,76335360,5130,5130,5130,5130,0
|
|
20240830,153700,76335360,5130,5130,5130,5130,820
|
|
20240830,153600,76335360,5130,5130,5130,5130,0
|
|
20240830,153500,76335360,5130,5130,5130,5130,0
|
|
20240830,153400,76335360,5130,5130,5130,5130,0
|
|
20240830,153300,76335360,5130,5130,5130,5130,0
|
|
20240830,153200,76335360,5130,5130,5130,5130,0
|
|
20240830,153100,76335360,5130,5130,5130,5130,0
|
|
20240830,153000,76335360,5130,5130,5130,5130,820
|
|
20240830,152900,72128760,5130,5130,5130,5130,0
|
|
20240830,152800,72128760,5130,5130,5130,5130,0
|
|
20240830,152700,72128760,5130,5130,5130,5130,0
|
|
20240830,152600,72128760,5130,5130,5130,5130,0
|
|
20240830,152500,72128760,5130,5130,5130,5130,0
|
|
20240830,152400,72128760,5130,5130,5130,5130,0
|
|
20240830,152300,72128760,5130,5130,5130,5130,0
|
|
20240830,152200,72128760,5130,5130,5130,5130,0
|
|
20240830,152100,72128760,5130,5130,5130,5130,0
|
|
20240830,152000,72128760,5130,5130,5130,5130,0
|
|
20240830,151900,72128760,5130,5130,5130,5130,0
|
|
20240830,151800,72128760,5130,5130,5130,5130,0
|
|
20240830,151700,72128760,5130,5130,5130,5130,158
|
|
20240830,151600,71318220,5100,5100,5100,5100,0
|
|
20240830,151500,71318220,5100,5100,5100,5100,200
|
|
20240830,151400,70298220,5100,5100,5100,5100,65
|
|
20240830,151300,69966720,5130,5100,5130,5100,108
|
|
20240830,151200,69413510,5110,5110,5110,5110,86
|
|
20240830,151100,68974050,5120,5120,5120,5120,0
|
|
20240830,151000,68974050,5120,5120,5120,5120,50
|
|
20240830,150900,68718050,5130,5130,5130,5130,0
|
|
20240830,150800,68718050,5130,5130,5130,5130,1
|
|
20240830,150700,68712920,5140,5140,5140,5140,19
|
|
20240830,150600,68615260,5140,5140,5140,5140,26
|
|
20240830,150500,68481620,5140,5120,5140,5120,514
|
|
20240830,150400,65841700,5120,5120,5120,5120,0
|
|
20240830,150300,65841700,5120,5120,5120,5120,0
|
|
20240830,150200,65841700,5120,5120,5120,5120,0
|
|
20240830,150100,65841700,5120,5120,5120,5120,0
|
|
20240830,150000,65841700,5120,5120,5120,5120,0
|
|
20240830,145900,65841700,5120,5120,5120,5120,0
|
|
20240830,145800,65841700,5120,5120,5120,5120,61
|
|
20240830,145700,65529380,5120,5120,5120,5120,0
|
|
20240830,145600,65529380,5120,5120,5120,5120,0
|
|
20240830,145500,65529380,5120,5120,5120,5120,0
|
|
20240830,145400,65529380,5120,5120,5120,5120,0
|
|
20240830,145300,65529380,5120,5120,5120,5120,0
|
|
20240830,145200,65529380,5120,5100,5120,5100,170
|
|
20240830,145100,64659380,5110,5110,5110,5110,100
|
|
20240830,145000,64148380,5120,5120,5120,5120,353
|
|
20240830,144900,62341020,5120,5120,5120,5120,74
|
|
20240830,144800,61962140,5120,5120,5120,5120,0
|
|
20240830,144700,61962140,5120,5120,5120,5120,0
|
|
20240830,144600,61962140,5120,5120,5120,5120,210
|
|
20240830,144500,60886940,5130,5130,5130,5130,67
|
|
20240830,144400,60543230,5120,5120,5120,5120,0
|
|
20240830,144300,60543230,5120,5120,5120,5120,0
|
|
20240830,144200,60543230,5120,5110,5120,5110,302
|
|
20240830,144100,58997090,5110,5110,5110,5110,2
|
|
20240830,144000,58986870,5100,5100,5100,5100,10
|
|
20240830,143900,58935870,5100,5100,5100,5100,0
|
|
20240830,143800,58935870,5100,5100,5100,5100,0
|
|
20240830,143700,58935870,5100,5100,5100,5100,0
|
|
20240830,143600,58935870,5100,5100,5100,5100,0
|
|
20240830,143500,58935870,5100,5100,5100,5100,0
|
|
20240830,143400,58935870,5100,5100,5100,5100,0
|
|
20240830,143300,58935870,5100,5100,5100,5100,1
|
|
20240830,143200,58930770,5100,5100,5100,5100,168
|
|
20240830,143100,58073970,5090,5090,5090,5090,65
|
|
20240830,143000,57743120,5080,5080,5080,5080,0
|
|
20240830,142900,57743120,5080,5080,5080,5080,0
|
|
20240830,142800,57743120,5080,5080,5080,5080,0
|
|
20240830,142700,57743120,5080,5080,5080,5080,0
|
|
20240830,142600,57743120,5080,5080,5080,5080,214
|
|
20240830,142500,56656000,5080,5080,5080,5080,0
|
|
20240830,142400,56656000,5080,5080,5080,5080,1
|
|
20240830,142300,56650920,5090,5090,5090,5090,5
|
|
20240830,142200,56625470,5100,5100,5100,5100,0
|
|
20240830,142100,56625470,5100,5100,5100,5100,0
|
|
20240830,142000,56625470,5100,5100,5100,5100,0
|
|
20240830,141900,56625470,5100,5100,5100,5100,0
|
|
20240830,141800,56625470,5100,5100,5100,5100,0
|
|
20240830,141700,56625470,5100,5100,5100,5100,0
|
|
20240830,141600,56625470,5100,5080,5100,5080,2
|
|
20240830,141500,56615290,5100,5100,5100,5100,5
|
|
20240830,141400,56589790,5100,5100,5100,5100,0
|
|
20240830,141300,56589790,5100,5100,5100,5100,0
|
|
20240830,141200,56589790,5100,5100,5100,5100,0
|
|
20240830,141100,56589790,5100,5100,5100,5100,0
|
|
20240830,141000,56589790,5100,5100,5100,5100,0
|
|
20240830,140900,56589790,5100,5100,5100,5100,0
|
|
20240830,140800,56589790,5100,5100,5100,5100,0
|
|
20240830,140700,56589790,5100,5100,5100,5100,0
|
|
20240830,140600,56589790,5100,5100,5100,5100,0
|
|
20240830,140500,56589790,5100,5080,5100,5080,28
|
|
20240830,140400,56447010,5090,5090,5090,5090,48
|
|
20240830,140300,56202690,5090,5090,5090,5090,6
|
|
20240830,140200,56172150,5090,5090,5090,5090,0
|
|
20240830,140100,56172150,5090,5090,5090,5090,36
|
|
20240830,140000,55988910,5100,5100,5100,5100,10
|
|
20240830,135900,55937910,5090,5090,5090,5090,0
|
|
20240830,135800,55937910,5090,5090,5090,5090,0
|
|
20240830,135700,55937910,5090,5090,5090,5090,21
|
|
20240830,135600,55831020,5090,5090,5090,5090,0
|
|
20240830,135500,55831020,5090,5090,5090,5090,50
|
|
20240830,135400,55576520,5090,5090,5090,5090,44
|
|
20240830,135300,55352560,5090,5090,5090,5090,0
|
|
20240830,135200,55352560,5090,5090,5090,5090,15
|
|
20240830,135100,55276210,5090,5090,5090,5090,0
|
|
20240830,135000,55276210,5090,5090,5090,5090,0
|
|
20240830,134900,55276210,5090,5090,5090,5090,10
|
|
20240830,134800,55225310,5080,5080,5080,5080,0
|
|
20240830,134700,55225310,5080,5080,5080,5080,0
|
|
20240830,134600,55225310,5080,5080,5080,5080,10
|
|
20240830,134500,55174510,5080,5080,5080,5080,5
|
|
20240830,134400,55149110,5070,5070,5070,5070,0
|
|
20240830,134300,55149110,5070,5070,5070,5070,0
|
|
20240830,134200,55149110,5070,5070,5070,5070,60
|
|
20240830,134100,54844910,5060,5060,5060,5060,0
|
|
20240830,134000,54844910,5060,5060,5060,5060,0
|
|
20240830,133900,54844910,5060,5060,5060,5060,0
|
|
20240830,133800,54844910,5060,5060,5060,5060,0
|
|
20240830,133700,54844910,5060,5060,5060,5060,0
|
|
20240830,133600,54844910,5060,5060,5060,5060,0
|
|
20240830,133500,54844910,5060,5060,5060,5060,0
|
|
20240830,133400,54844910,5060,5060,5060,5060,330
|
|
20240830,133300,53175110,5060,5060,5060,5060,0
|
|
20240830,133200,53175110,5060,5060,5060,5060,0
|
|
20240830,133100,53175110,5060,5060,5060,5060,0
|
|
20240830,133000,53175110,5060,5060,5060,5060,0
|
|
20240830,132900,53175110,5060,5060,5060,5060,0
|
|
20240830,132800,53175110,5060,5060,5060,5060,0
|
|
20240830,132700,53175110,5060,5060,5060,5060,235
|
|
20240830,132600,51986010,5060,5060,5060,5060,0
|
|
20240830,132500,51986010,5060,5060,5060,5060,0
|
|
20240830,132400,51986010,5060,5060,5060,5060,70
|
|
20240830,132300,51631810,5060,5070,5070,5060,1000
|
|
20240830,132200,46568040,5070,5070,5070,5070,200
|
|
20240830,132100,45554040,5090,5090,5090,5090,0
|
|
20240830,132000,45554040,5090,5090,5090,5090,0
|
|
20240830,131900,45554040,5090,5090,5090,5090,0
|
|
20240830,131800,45554040,5090,5090,5090,5090,0
|
|
20240830,131700,45554040,5090,5090,5090,5090,0
|
|
20240830,131600,45554040,5090,5090,5090,5090,2
|
|
20240830,131500,45543860,5090,5090,5090,5090,0
|
|
20240830,131400,45543860,5090,5090,5090,5090,1
|
|
20240830,131300,45538770,5070,5070,5070,5070,0
|
|
20240830,131200,45538770,5070,5070,5070,5070,0
|
|
20240830,131100,45538770,5070,5070,5070,5070,0
|
|
20240830,131000,45538770,5070,5070,5070,5070,0
|
|
20240830,130900,45538770,5070,5070,5070,5070,300
|
|
20240830,130800,44017770,5070,5070,5070,5070,0
|
|
20240830,130700,44017770,5070,5090,5090,5070,315
|
|
20240830,130600,42415650,5070,5070,5070,5070,0
|
|
20240830,130500,42415650,5070,5070,5070,5070,0
|
|
20240830,130400,42415650,5070,5070,5070,5070,0
|
|
20240830,130300,42415650,5070,5070,5070,5070,0
|
|
20240830,130200,42415650,5070,5070,5070,5070,50
|
|
20240830,130100,42162150,5090,5090,5090,5090,0
|
|
20240830,130000,42162150,5090,5090,5090,5090,0
|
|
20240830,125900,42162150,5090,5090,5090,5090,1
|
|
20240830,125800,42157060,5060,5060,5060,5060,0
|
|
20240830,125700,42157060,5060,5060,5060,5060,0
|
|
20240830,125600,42157060,5060,5060,5060,5060,0
|
|
20240830,125500,42157060,5060,5060,5060,5060,0
|
|
20240830,125400,42157060,5060,5060,5060,5060,0
|
|
20240830,125300,42157060,5060,5060,5060,5060,0
|
|
20240830,125200,42157060,5060,5060,5060,5060,0
|
|
20240830,125100,42157060,5060,5060,5060,5060,0
|
|
20240830,125000,42157060,5060,5060,5060,5060,0
|
|
20240830,124900,42157060,5060,5060,5060,5060,0
|
|
20240830,124800,42157060,5060,5060,5060,5060,0
|
|
20240830,124700,42157060,5060,5060,5060,5060,0
|
|
20240830,124600,42157060,5060,5060,5060,5060,0
|
|
20240830,124500,42157060,5060,5060,5060,5060,0
|
|
20240830,124400,42157060,5060,5060,5060,5060,0
|
|
20240830,124300,42157060,5060,5060,5060,5060,0
|
|
20240830,124200,42157060,5060,5100,5100,5060,391
|
|
20240830,124100,40172480,5100,5100,5100,5100,0
|
|
20240830,124000,40172480,5100,5100,5100,5100,103
|
|
20240830,123900,39647180,5100,5100,5100,5100,0
|
|
20240830,123800,39647180,5100,5100,5100,5100,0
|
|
20240830,123700,39647180,5100,5100,5100,5100,0
|
|
20240830,123600,39647180,5100,5100,5100,5100,0
|
|
20240830,123500,39647180,5100,5100,5100,5100,0
|
|
20240830,123400,39647180,5100,5100,5100,5100,40
|
|
20240830,123300,39443180,5080,5080,5080,5080,0
|
|
20240830,123200,39443180,5080,5080,5080,5080,0
|
|
20240830,123100,39443180,5080,5080,5080,5080,58
|
|
20240830,123000,39148540,5090,5090,5090,5090,40
|
|
20240830,122900,38944940,5090,5090,5090,5090,0
|
|
20240830,122800,38944940,5090,5090,5090,5090,0
|
|
20240830,122700,38944940,5090,5090,5090,5090,0
|
|
20240830,122600,38944940,5090,5090,5090,5090,56
|
|
20240830,122500,38659900,5090,5090,5090,5090,66
|
|
20240830,122400,38323960,5090,5090,5090,5090,0
|
|
20240830,122300,38323960,5090,5090,5090,5090,1
|
|
20240830,122200,38318870,5090,5090,5090,5090,0
|
|
20240830,122100,38318870,5090,5090,5090,5090,58
|
|
20240830,122000,38023650,5100,5100,5100,5100,0
|
|
20240830,121900,38023650,5100,5100,5100,5100,0
|
|
20240830,121800,38023650,5100,5100,5100,5100,0
|
|
20240830,121700,38023650,5100,5100,5100,5100,30
|
|
20240830,121600,37870650,5100,5100,5100,5100,0
|
|
20240830,121500,37870650,5100,5100,5100,5100,0
|
|
20240830,121400,37870650,5100,5100,5100,5100,1
|
|
20240830,121300,37865550,5100,5100,5100,5100,0
|
|
20240830,121200,37865550,5100,5100,5100,5100,0
|
|
20240830,121100,37865550,5100,5100,5100,5100,1
|
|
20240830,121000,37860450,5100,5100,5100,5100,0
|
|
20240830,120900,37860450,5100,5100,5100,5100,0
|
|
20240830,120800,37860450,5100,5100,5100,5100,0
|
|
20240830,120700,37860450,5100,5100,5100,5100,0
|
|
20240830,120600,37860450,5100,5100,5100,5100,0
|
|
20240830,120500,37860450,5100,5100,5100,5100,0
|
|
20240830,120400,37860450,5100,5100,5100,5100,0
|
|
20240830,120300,37860450,5100,5100,5100,5100,0
|
|
20240830,120200,37860450,5100,5100,5100,5100,100
|
|
20240830,120100,37350450,5100,5100,5100,5100,0
|
|
20240830,120000,37350450,5100,5100,5100,5100,27
|
|
20240830,115900,37212750,5100,5100,5100,5100,0
|
|
20240830,115800,37212750,5100,5100,5100,5100,0
|
|
20240830,115700,37212750,5100,5100,5100,5100,118
|
|
20240830,115600,36610950,5100,5100,5100,5100,0
|
|
20240830,115500,36610950,5100,5100,5100,5100,0
|
|
20240830,115400,36610950,5100,5100,5100,5100,0
|
|
20240830,115300,36610950,5100,5100,5100,5100,26
|
|
20240830,115200,36478350,5100,5100,5100,5100,0
|
|
20240830,115100,36478350,5100,5100,5100,5100,0
|
|
20240830,115000,36478350,5100,5100,5100,5100,0
|
|
20240830,114900,36478350,5100,5110,5110,5100,57
|
|
20240830,114800,36187630,5120,5120,5120,5120,1
|
|
20240830,114700,36182510,5110,5110,5110,5110,0
|
|
20240830,114600,36182510,5110,5110,5110,5110,0
|
|
20240830,114500,36182510,5110,5110,5110,5110,0
|
|
20240830,114400,36182510,5110,5110,5110,5110,244
|
|
20240830,114300,34935670,5120,5120,5120,5120,0
|
|
20240830,114200,34935670,5120,5120,5120,5120,0
|
|
20240830,114100,34935670,5120,5120,5120,5120,0
|
|
20240830,114000,34935670,5120,5120,5120,5120,3
|
|
20240830,113900,34920310,5130,5130,5130,5130,0
|
|
20240830,113800,34920310,5130,5130,5130,5130,0
|
|
20240830,113700,34920310,5130,5130,5130,5130,0
|
|
20240830,113600,34920310,5130,5130,5130,5130,0
|
|
20240830,113500,34920310,5130,5130,5130,5130,0
|
|
20240830,113400,34920310,5130,5130,5130,5130,0
|
|
20240830,113300,34920310,5130,5130,5130,5130,0
|
|
20240830,113200,34920310,5130,5130,5130,5130,0
|
|
20240830,113100,34920310,5130,5130,5130,5130,0
|
|
20240830,113000,34920310,5130,5130,5130,5130,0
|
|
20240830,112900,34920310,5130,5130,5130,5130,2
|
|
20240830,112800,34910050,5110,5130,5130,5110,195
|
|
20240830,112700,33912470,5130,5130,5130,5130,0
|
|
20240830,112600,33912470,5130,5130,5130,5130,0
|
|
20240830,112500,33912470,5130,5130,5130,5130,0
|
|
20240830,112400,33912470,5130,5130,5130,5130,0
|
|
20240830,112300,33912470,5130,5130,5130,5130,0
|
|
20240830,112200,33912470,5130,5130,5130,5130,0
|
|
20240830,112100,33912470,5130,5130,5130,5130,0
|
|
20240830,112000,33912470,5130,5130,5130,5130,10
|
|
20240830,111900,33861170,5130,5130,5130,5130,69
|
|
20240830,111800,33507200,5130,5130,5130,5130,0
|
|
20240830,111700,33507200,5130,5130,5130,5130,0
|
|
20240830,111600,33507200,5130,5130,5130,5130,0
|
|
20240830,111500,33507200,5130,5130,5130,5130,0
|
|
20240830,111400,33507200,5130,5130,5130,5130,0
|
|
20240830,111300,33507200,5130,5130,5130,5130,0
|
|
20240830,111200,33507200,5130,5130,5130,5130,5
|
|
20240830,111100,33481550,5130,5130,5130,5130,0
|
|
20240830,111000,33481550,5130,5130,5130,5130,0
|
|
20240830,110900,33481550,5130,5130,5130,5130,0
|
|
20240830,110800,33481550,5130,5130,5130,5130,100
|
|
20240830,110700,32968550,5130,5130,5130,5130,0
|
|
20240830,110600,32968550,5130,5130,5130,5130,0
|
|
20240830,110500,32968550,5130,5130,5130,5130,90
|
|
20240830,110400,32506850,5130,5130,5130,5130,0
|
|
20240830,110300,32506850,5130,5130,5130,5130,0
|
|
20240830,110200,32506850,5130,5130,5130,5130,2
|
|
20240830,110100,32496590,5130,5130,5130,5130,0
|
|
20240830,110000,32496590,5130,5130,5130,5130,0
|
|
20240830,105900,32496590,5130,5130,5130,5130,0
|
|
20240830,105800,32496590,5130,5130,5130,5130,0
|
|
20240830,105700,32496590,5130,5130,5130,5130,0
|
|
20240830,105600,32496590,5130,5130,5130,5130,235
|
|
20240830,105500,31291040,5130,5130,5130,5130,0
|
|
20240830,105400,31291040,5130,5130,5130,5130,0
|
|
20240830,105300,31291040,5130,5160,5160,5130,237
|
|
20240830,105200,30075030,5160,5160,5160,5160,0
|
|
20240830,105100,30075030,5160,5160,5160,5160,0
|
|
20240830,105000,30075030,5160,5160,5160,5160,3
|
|
20240830,104900,30059550,5160,5160,5160,5160,1
|
|
20240830,104800,30054390,5130,5130,5130,5130,0
|
|
20240830,104700,30054390,5130,5130,5130,5130,0
|
|
20240830,104600,30054390,5130,5130,5130,5130,0
|
|
20240830,104500,30054390,5130,5130,5130,5130,0
|
|
20240830,104400,30054390,5130,5130,5130,5130,0
|
|
20240830,104300,30054390,5130,5130,5130,5130,1
|
|
20240830,104200,30049260,5160,5160,5160,5160,2
|
|
20240830,104100,30038940,5130,5130,5130,5130,0
|
|
20240830,104000,30038940,5130,5130,5130,5130,19
|
|
20240830,103900,29941470,5160,5160,5160,5160,0
|
|
20240830,103800,29941470,5160,5160,5160,5160,0
|
|
20240830,103700,29941470,5160,5160,5160,5160,0
|
|
20240830,103600,29941470,5160,5160,5160,5160,0
|
|
20240830,103500,29941470,5160,5160,5160,5160,0
|
|
20240830,103400,29941470,5160,5160,5160,5160,1
|
|
20240830,103300,29936310,5140,5140,5140,5140,0
|
|
20240830,103200,29936310,5140,5140,5140,5140,0
|
|
20240830,103100,29936310,5140,5140,5140,5140,1
|
|
20240830,103000,29931170,5160,5160,5160,5160,0
|
|
20240830,102900,29931170,5160,5160,5160,5160,0
|
|
20240830,102800,29931170,5160,5160,5160,5160,3
|
|
20240830,102700,29915690,5160,5160,5160,5160,0
|
|
20240830,102600,29915690,5160,5160,5160,5160,0
|
|
20240830,102500,29915690,5160,5160,5160,5160,0
|
|
20240830,102400,29915690,5160,5160,5160,5160,0
|
|
20240830,102300,29915690,5160,5160,5160,5160,0
|
|
20240830,102200,29915690,5160,5160,5160,5160,5
|
|
20240830,102100,29889890,5160,5160,5160,5160,1
|
|
20240830,102000,29884730,5160,5160,5160,5160,0
|
|
20240830,101900,29884730,5160,5160,5160,5160,0
|
|
20240830,101800,29884730,5160,5160,5160,5160,0
|
|
20240830,101700,29884730,5160,5160,5160,5160,0
|
|
20240830,101600,29884730,5160,5160,5160,5160,0
|
|
20240830,101500,29884730,5160,5160,5160,5160,40
|
|
20240830,101400,29678330,5130,5130,5130,5130,0
|
|
20240830,101300,29678330,5130,5130,5130,5130,2
|
|
20240830,101200,29668070,5130,5130,5130,5130,177
|
|
20240830,101100,28760060,5130,5130,5130,5130,0
|
|
20240830,101000,28760060,5130,5150,5150,5130,323
|
|
20240830,100900,27099140,5170,5170,5170,5170,0
|
|
20240830,100800,27099140,5170,5170,5170,5170,0
|
|
20240830,100700,27099140,5170,5170,5170,5170,0
|
|
20240830,100600,27099140,5170,5170,5170,5170,0
|
|
20240830,100500,27099140,5170,5170,5170,5170,14
|
|
20240830,100400,27026760,5170,5170,5170,5170,0
|
|
20240830,100300,27026760,5170,5170,5170,5170,0
|
|
20240830,100200,27026760,5170,5170,5170,5170,0
|
|
20240830,100100,27026760,5170,5170,5170,5170,0
|
|
20240830,100000,27026760,5170,5170,5170,5170,0
|
|
20240830,095900,27026760,5170,5170,5170,5170,0
|
|
20240830,095800,27026760,5170,5170,5170,5170,0
|
|
20240830,095700,27026760,5170,5170,5170,5170,0
|
|
20240830,095600,27026760,5170,5170,5170,5170,0
|
|
20240830,095500,27026760,5170,5170,5170,5170,0
|
|
20240830,095400,27026760,5170,5170,5170,5170,0
|
|
20240830,095300,27026760,5170,5170,5170,5170,0
|
|
20240830,095200,27026760,5170,5170,5170,5170,0
|
|
20240830,095100,27026760,5170,5170,5170,5170,0
|
|
20240830,095000,27026760,5170,5170,5170,5170,11
|
|
20240830,094900,26969890,5130,5130,5130,5130,0
|
|
20240830,094800,26969890,5130,5130,5130,5130,0
|
|
20240830,094700,26969890,5130,5140,5140,5130,100
|
|
20240830,094600,26456840,5130,5140,5140,5130,500
|
|
20240830,094500,23891830,5160,5160,5160,5160,10
|
|
20240830,094400,23840230,5160,5150,5160,5140,223
|
|
20240830,094300,22693570,5170,5160,5200,5160,399
|
|
20240830,094200,20620530,5160,5160,5160,5160,10
|
|
20240830,094100,20568930,5170,5170,5170,5170,0
|
|
20240830,094000,20568930,5170,5170,5170,5170,1
|
|
20240830,093900,20563760,5170,5170,5170,5170,21
|
|
20240830,093800,20455190,5170,5170,5170,5170,10
|
|
20240830,093700,20403490,5170,5170,5170,5170,0
|
|
20240830,093600,20403490,5170,5170,5170,5170,0
|
|
20240830,093500,20403490,5170,5140,5170,5140,106
|
|
20240830,093400,19857690,5150,5150,5150,5150,1
|
|
20240830,093300,19852540,5140,5140,5140,5140,0
|
|
20240830,093200,19852540,5140,5140,5140,5140,0
|
|
20240830,093100,19852540,5140,5140,5140,5140,0
|
|
20240830,093000,19852540,5140,5130,5140,5130,312
|
|
20240830,092900,18251680,5130,5130,5130,5130,105
|
|
20240830,092800,17713030,5130,5130,5130,5130,40
|
|
20240830,092700,17507830,5140,5150,5150,5140,18
|
|
20240830,092600,17415260,5160,5160,5160,5160,209
|
|
20240830,092500,16336820,5160,5170,5170,5160,6
|
|
20240830,092400,16305810,5180,5180,5180,5180,282
|
|
20240830,092300,14845050,5180,5180,5180,5180,3
|
|
20240830,092200,14829510,5190,5190,5190,5190,27
|
|
20240830,092100,14689380,5190,5240,5240,5190,47
|
|
20240830,092000,14444620,5240,5240,5240,5240,0
|
|
20240830,091900,14444620,5240,5160,5240,5160,531
|
|
20240830,091800,11672550,5130,5130,5130,5130,200
|
|
20240830,091700,10646550,5160,5160,5160,5160,10
|
|
20240830,091600,10594950,5160,5160,5160,5160,0
|
|
20240830,091500,10594950,5160,5160,5160,5160,0
|
|
20240830,091400,10594950,5160,5160,5160,5160,0
|
|
20240830,091300,10594950,5160,5160,5160,5160,0
|
|
20240830,091200,10594950,5160,5160,5160,5160,21
|
|
20240830,091100,10486590,5160,5160,5160,5160,25
|
|
20240830,091000,10357590,5190,5190,5190,5190,0
|
|
20240830,090900,10357590,5190,5160,5190,5160,50
|
|
20240830,090800,10099410,5140,5140,5140,5140,41
|
|
20240830,090700,9888670,5140,5130,5140,5130,339
|
|
20240830,090600,8147640,5130,5130,5130,5130,3
|
|
20240830,090500,8132250,5130,5140,5140,5130,2
|
|
20240830,090400,8121980,5140,5140,5140,5140,0
|
|
20240830,090300,8121980,5140,5140,5140,5140,0
|
|
20240830,090200,8121980,5140,5120,5140,5110,143
|
|
20240830,090100,7389260,5150,5150,5150,5150,5
|
|
20240830,090000,7363510,5110,5110,5110,5110,1441
|