603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,190000,305107860,5220,5220,5220,5220,1318
|
|
20240808,185900,305107860,5220,5220,5220,5220,0
|
|
20240808,185800,305107860,5220,5220,5220,5220,0
|
|
20240808,185700,305107860,5220,5220,5220,5220,0
|
|
20240808,185600,305107860,5220,5220,5220,5220,0
|
|
20240808,185500,305107860,5220,5220,5220,5220,0
|
|
20240808,185400,305107860,5220,5220,5220,5220,0
|
|
20240808,185300,305107860,5220,5220,5220,5220,0
|
|
20240808,185200,305107860,5220,5220,5220,5220,0
|
|
20240808,185100,305107860,5220,5220,5220,5220,0
|
|
20240808,185000,305107860,5220,5220,5220,5220,0
|
|
20240808,184900,305107860,5220,5220,5220,5220,0
|
|
20240808,184800,305107860,5220,5220,5220,5220,0
|
|
20240808,184700,305107860,5220,5220,5220,5220,0
|
|
20240808,184600,305107860,5220,5220,5220,5220,0
|
|
20240808,184500,305107860,5220,5220,5220,5220,0
|
|
20240808,184400,305107860,5220,5220,5220,5220,0
|
|
20240808,184300,305107860,5220,5220,5220,5220,0
|
|
20240808,184200,305107860,5220,5220,5220,5220,0
|
|
20240808,184100,305107860,5220,5220,5220,5220,0
|
|
20240808,184000,305107860,5220,5220,5220,5220,0
|
|
20240808,183900,305107860,5220,5220,5220,5220,0
|
|
20240808,183800,305107860,5220,5220,5220,5220,0
|
|
20240808,183700,305107860,5220,5220,5220,5220,0
|
|
20240808,183600,305107860,5220,5220,5220,5220,0
|
|
20240808,183500,305107860,5220,5220,5220,5220,0
|
|
20240808,183400,305107860,5220,5220,5220,5220,0
|
|
20240808,183300,305107860,5220,5220,5220,5220,0
|
|
20240808,183200,305107860,5220,5220,5220,5220,0
|
|
20240808,183100,305107860,5220,5220,5220,5220,0
|
|
20240808,183000,305107860,5220,5220,5220,5220,1318
|
|
20240808,182900,305107860,5220,5220,5220,5220,0
|
|
20240808,182800,305107860,5220,5220,5220,5220,0
|
|
20240808,182700,305107860,5220,5220,5220,5220,0
|
|
20240808,182600,305107860,5220,5220,5220,5220,0
|
|
20240808,182500,305107860,5220,5220,5220,5220,0
|
|
20240808,182400,305107860,5220,5220,5220,5220,0
|
|
20240808,182300,305107860,5220,5220,5220,5220,0
|
|
20240808,182200,305107860,5220,5220,5220,5220,0
|
|
20240808,182100,305107860,5220,5220,5220,5220,0
|
|
20240808,182000,305107860,5220,5220,5220,5220,0
|
|
20240808,181900,305107860,5220,5220,5220,5220,0
|
|
20240808,181800,305107860,5220,5220,5220,5220,0
|
|
20240808,181700,305107860,5220,5220,5220,5220,0
|
|
20240808,181600,305107860,5220,5220,5220,5220,0
|
|
20240808,181500,305107860,5220,5220,5220,5220,0
|
|
20240808,181400,305107860,5220,5220,5220,5220,0
|
|
20240808,181300,305107860,5220,5220,5220,5220,0
|
|
20240808,181200,305107860,5220,5220,5220,5220,0
|
|
20240808,181100,305107860,5220,5220,5220,5220,0
|
|
20240808,181000,305107860,5220,5220,5220,5220,0
|
|
20240808,180900,305107860,5220,5220,5220,5220,0
|
|
20240808,180800,305107860,5220,5220,5220,5220,0
|
|
20240808,180700,305107860,5220,5220,5220,5220,0
|
|
20240808,180600,305107860,5220,5220,5220,5220,0
|
|
20240808,180500,305107860,5220,5220,5220,5220,0
|
|
20240808,180400,305107860,5220,5220,5220,5220,0
|
|
20240808,180300,305107860,5220,5220,5220,5220,0
|
|
20240808,180200,305107860,5220,5220,5220,5220,0
|
|
20240808,180100,305107860,5220,5220,5220,5220,0
|
|
20240808,180000,305107860,5220,5220,5220,5220,1318
|
|
20240808,175900,305107860,5220,5220,5220,5220,0
|
|
20240808,175800,305107860,5220,5220,5220,5220,0
|
|
20240808,175700,305107860,5220,5220,5220,5220,0
|
|
20240808,175600,305107860,5220,5220,5220,5220,0
|
|
20240808,175500,305107860,5220,5220,5220,5220,0
|
|
20240808,175400,305107860,5220,5220,5220,5220,0
|
|
20240808,175300,305107860,5220,5220,5220,5220,0
|
|
20240808,175200,305107860,5220,5220,5220,5220,0
|
|
20240808,175100,305107860,5220,5220,5220,5220,0
|
|
20240808,175000,305107860,5220,5220,5220,5220,0
|
|
20240808,174900,305107860,5220,5220,5220,5220,0
|
|
20240808,174800,305107860,5220,5220,5220,5220,0
|
|
20240808,174700,305107860,5220,5220,5220,5220,0
|
|
20240808,174600,305107860,5220,5220,5220,5220,0
|
|
20240808,174500,305107860,5220,5220,5220,5220,0
|
|
20240808,174400,305107860,5220,5220,5220,5220,0
|
|
20240808,174300,305107860,5220,5220,5220,5220,0
|
|
20240808,174200,305107860,5220,5220,5220,5220,0
|
|
20240808,174100,305107860,5220,5220,5220,5220,0
|
|
20240808,174000,305107860,5220,5220,5220,5220,0
|
|
20240808,173900,305107860,5220,5220,5220,5220,0
|
|
20240808,173800,305107860,5220,5220,5220,5220,0
|
|
20240808,173700,305107860,5220,5220,5220,5220,0
|
|
20240808,173600,305107860,5220,5220,5220,5220,0
|
|
20240808,173500,305107860,5220,5220,5220,5220,0
|
|
20240808,173400,305107860,5220,5220,5220,5220,0
|
|
20240808,173300,305107860,5220,5220,5220,5220,0
|
|
20240808,173200,305107860,5220,5220,5220,5220,0
|
|
20240808,173100,305107860,5220,5220,5220,5220,0
|
|
20240808,173000,305107860,5220,5220,5220,5220,1318
|
|
20240808,172900,305107860,5220,5220,5220,5220,0
|
|
20240808,172800,305107860,5220,5220,5220,5220,0
|
|
20240808,172700,305107860,5220,5220,5220,5220,0
|
|
20240808,172600,305107860,5220,5220,5220,5220,0
|
|
20240808,172500,305107860,5220,5220,5220,5220,0
|
|
20240808,172400,305107860,5220,5220,5220,5220,0
|
|
20240808,172300,305107860,5220,5220,5220,5220,0
|
|
20240808,172200,305107860,5220,5220,5220,5220,0
|
|
20240808,172100,305107860,5220,5220,5220,5220,0
|
|
20240808,172000,305107860,5220,5220,5220,5220,0
|
|
20240808,171900,305107860,5220,5220,5220,5220,0
|
|
20240808,171800,305107860,5220,5220,5220,5220,0
|
|
20240808,171700,305107860,5220,5220,5220,5220,0
|
|
20240808,171600,305107860,5220,5220,5220,5220,0
|
|
20240808,171500,305107860,5220,5220,5220,5220,0
|
|
20240808,171400,305107860,5220,5220,5220,5220,0
|
|
20240808,171300,305107860,5220,5220,5220,5220,0
|
|
20240808,171200,305107860,5220,5220,5220,5220,0
|
|
20240808,171100,305107860,5220,5220,5220,5220,0
|
|
20240808,171000,305107860,5220,5220,5220,5220,0
|
|
20240808,170900,305107860,5220,5220,5220,5220,0
|
|
20240808,170800,305107860,5220,5220,5220,5220,0
|
|
20240808,170700,305107860,5220,5220,5220,5220,0
|
|
20240808,170600,305107860,5220,5220,5220,5220,0
|
|
20240808,170500,305107860,5220,5220,5220,5220,0
|
|
20240808,170400,305107860,5220,5220,5220,5220,0
|
|
20240808,170300,305107860,5220,5220,5220,5220,0
|
|
20240808,170200,305107860,5220,5220,5220,5220,0
|
|
20240808,170100,305107860,5220,5220,5220,5220,0
|
|
20240808,170000,305107860,5220,5220,5220,5220,1318
|
|
20240808,165900,305107860,5220,5220,5220,5220,0
|
|
20240808,165800,305107860,5220,5220,5220,5220,0
|
|
20240808,165700,305107860,5220,5220,5220,5220,0
|
|
20240808,165600,305107860,5220,5220,5220,5220,0
|
|
20240808,165500,305107860,5220,5220,5220,5220,0
|
|
20240808,165400,305107860,5220,5220,5220,5220,0
|
|
20240808,165300,305107860,5220,5220,5220,5220,0
|
|
20240808,165200,305107860,5220,5220,5220,5220,0
|
|
20240808,165100,305107860,5220,5220,5220,5220,0
|
|
20240808,165000,305107860,5220,5220,5220,5220,0
|
|
20240808,164900,305107860,5220,5220,5220,5220,0
|
|
20240808,164800,305107860,5220,5220,5220,5220,0
|
|
20240808,164700,305107860,5220,5220,5220,5220,0
|
|
20240808,164600,305107860,5220,5220,5220,5220,0
|
|
20240808,164500,305107860,5220,5220,5220,5220,0
|
|
20240808,164400,305107860,5220,5220,5220,5220,0
|
|
20240808,164300,305107860,5220,5220,5220,5220,0
|
|
20240808,164200,305107860,5220,5220,5220,5220,0
|
|
20240808,164100,305107860,5220,5220,5220,5220,0
|
|
20240808,164000,305107860,5220,5220,5220,5220,0
|
|
20240808,163900,305107860,5220,5220,5220,5220,0
|
|
20240808,163800,305107860,5220,5220,5220,5220,0
|
|
20240808,163700,305107860,5220,5220,5220,5220,0
|
|
20240808,163600,305107860,5220,5220,5220,5220,0
|
|
20240808,163500,305107860,5220,5220,5220,5220,0
|
|
20240808,163400,305107860,5220,5220,5220,5220,0
|
|
20240808,163300,305107860,5220,5220,5220,5220,0
|
|
20240808,163200,305107860,5220,5220,5220,5220,0
|
|
20240808,163100,305107860,5220,5220,5220,5220,0
|
|
20240808,163000,305107860,5220,5220,5220,5220,1318
|
|
20240808,162900,305107860,5220,5220,5220,5220,0
|
|
20240808,162800,305107860,5220,5220,5220,5220,0
|
|
20240808,162700,305107860,5220,5220,5220,5220,0
|
|
20240808,162600,305107860,5220,5220,5220,5220,0
|
|
20240808,162500,305107860,5220,5220,5220,5220,0
|
|
20240808,162400,305107860,5220,5220,5220,5220,0
|
|
20240808,162300,305107860,5220,5220,5220,5220,0
|
|
20240808,162200,305107860,5220,5220,5220,5220,0
|
|
20240808,162100,305107860,5220,5220,5220,5220,0
|
|
20240808,162000,305107860,5220,5220,5220,5220,0
|
|
20240808,161900,305107860,5220,5220,5220,5220,0
|
|
20240808,161800,305107860,5220,5220,5220,5220,0
|
|
20240808,161700,305107860,5220,5220,5220,5220,0
|
|
20240808,161600,305107860,5220,5220,5220,5220,0
|
|
20240808,161500,305107860,5220,5220,5220,5220,0
|
|
20240808,161400,305107860,5220,5220,5220,5220,0
|
|
20240808,161300,305107860,5220,5220,5220,5220,0
|
|
20240808,161200,305107860,5220,5220,5220,5220,0
|
|
20240808,161100,305107860,5220,5220,5220,5220,0
|
|
20240808,161000,305107860,5220,5220,5220,5220,0
|
|
20240808,160900,305107860,5220,5220,5220,5220,0
|
|
20240808,160800,305107860,5220,5220,5220,5220,0
|
|
20240808,160700,305107860,5220,5220,5220,5220,0
|
|
20240808,160600,305107860,5220,5220,5220,5220,0
|
|
20240808,160500,305107860,5220,5220,5220,5220,0
|
|
20240808,160400,305107860,5220,5220,5220,5220,0
|
|
20240808,160300,305107860,5220,5220,5220,5220,0
|
|
20240808,160200,305107860,5220,5220,5220,5220,0
|
|
20240808,160100,305107860,5220,5220,5220,5220,0
|
|
20240808,160000,305107860,5220,5220,5220,5220,1318
|
|
20240808,155900,305107860,5220,5220,5220,5220,0
|
|
20240808,155800,305107860,5220,5220,5220,5220,0
|
|
20240808,155700,305107860,5220,5220,5220,5220,0
|
|
20240808,155600,305107860,5220,5220,5220,5220,0
|
|
20240808,155500,305107860,5220,5220,5220,5220,0
|
|
20240808,155400,305107860,5220,5220,5220,5220,0
|
|
20240808,155300,305107860,5220,5220,5220,5220,0
|
|
20240808,155200,305107860,5220,5220,5220,5220,0
|
|
20240808,155100,305107860,5220,5220,5220,5220,0
|
|
20240808,155000,305107860,5220,5220,5220,5220,0
|
|
20240808,154900,305107860,5220,5220,5220,5220,0
|
|
20240808,154800,305107860,5220,5220,5220,5220,0
|
|
20240808,154700,305107860,5220,5220,5220,5220,0
|
|
20240808,154600,305107860,5220,5220,5220,5220,0
|
|
20240808,154500,305107860,5220,5220,5220,5220,0
|
|
20240808,154400,305107860,5220,5220,5220,5220,0
|
|
20240808,154300,305107860,5220,5220,5220,5220,0
|
|
20240808,154200,305107860,5220,5220,5220,5220,0
|
|
20240808,154100,305107860,5220,5220,5220,5220,0
|
|
20240808,154000,305107860,5220,5220,5220,5220,0
|
|
20240808,153900,305107860,5220,5220,5220,5220,0
|
|
20240808,153800,305107860,5220,5220,5220,5220,0
|
|
20240808,153700,305107860,5220,5220,5220,5220,0
|
|
20240808,153600,305107860,5220,5220,5220,5220,0
|
|
20240808,153500,305107860,5220,5220,5220,5220,0
|
|
20240808,153400,305107860,5220,5220,5220,5220,0
|
|
20240808,153300,305107860,5220,5220,5220,5220,0
|
|
20240808,153200,305107860,5220,5220,5220,5220,0
|
|
20240808,153100,305107860,5220,5220,5220,5220,0
|
|
20240808,153000,305107860,5220,5220,5220,5220,2636
|
|
20240808,152900,298227900,5170,5170,5170,5170,0
|
|
20240808,152800,298227900,5170,5170,5170,5170,0
|
|
20240808,152700,298227900,5170,5170,5170,5170,0
|
|
20240808,152600,298227900,5170,5170,5170,5170,0
|
|
20240808,152500,298227900,5170,5170,5170,5170,0
|
|
20240808,152400,298227900,5170,5170,5170,5170,0
|
|
20240808,152300,298227900,5170,5170,5170,5170,0
|
|
20240808,152200,298227900,5170,5170,5170,5170,0
|
|
20240808,152100,298227900,5170,5170,5170,5170,0
|
|
20240808,152000,298227900,5170,5170,5170,5170,0
|
|
20240808,151900,298227900,5170,5110,5240,5100,17542
|
|
20240808,151800,206503650,5120,5130,5130,5120,6
|
|
20240808,151700,206472920,5130,5130,5130,5130,1
|
|
20240808,151600,206467790,5120,5120,5120,5120,106
|
|
20240808,151500,205925070,5130,5130,5130,5130,1
|
|
20240808,151400,205919940,5130,5130,5130,5130,0
|
|
20240808,151300,205919940,5130,5130,5130,5130,21
|
|
20240808,151200,205812210,5120,5120,5120,5120,0
|
|
20240808,151100,205812210,5120,5130,5130,5120,6
|
|
20240808,151000,205781480,5120,5120,5120,5120,0
|
|
20240808,150900,205781480,5120,5120,5120,5120,0
|
|
20240808,150800,205781480,5120,5120,5120,5120,736
|
|
20240808,150700,202013160,5140,5140,5140,5140,1
|
|
20240808,150600,202008020,5120,5120,5120,5120,0
|
|
20240808,150500,202008020,5120,5120,5120,5120,300
|
|
20240808,150400,200472020,5120,5120,5120,5120,0
|
|
20240808,150300,200472020,5120,5120,5120,5120,34
|
|
20240808,150200,200297940,5120,5130,5130,5120,93
|
|
20240808,150100,199821530,5130,5130,5130,5130,0
|
|
20240808,150000,199821530,5130,5140,5140,5130,676
|
|
20240808,145900,196353450,5140,5140,5140,5140,0
|
|
20240808,145800,196353450,5140,5140,5140,5140,0
|
|
20240808,145700,196353450,5140,5140,5140,5140,0
|
|
20240808,145600,196353450,5140,5140,5140,5140,11
|
|
20240808,145500,196296910,5140,5140,5140,5140,53
|
|
20240808,145400,196024490,5140,5140,5140,5140,1
|
|
20240808,145300,196019350,5130,5140,5140,5130,431
|
|
20240808,145200,193804080,5160,5160,5160,5160,0
|
|
20240808,145100,193804080,5160,5160,5160,5160,9
|
|
20240808,145000,193757640,5190,5190,5190,5190,0
|
|
20240808,144900,193757640,5190,5190,5190,5190,1
|
|
20240808,144800,193752450,5150,5150,5150,5150,497
|
|
20240808,144700,191192900,5170,5170,5170,5170,42
|
|
20240808,144600,190975760,5160,5170,5170,5160,3
|
|
20240808,144500,190960270,5150,5150,5150,5150,100
|
|
20240808,144400,190445270,5170,5170,5170,5170,0
|
|
20240808,144300,190445270,5170,5170,5170,5170,0
|
|
20240808,144200,190445270,5170,5170,5170,5170,1
|
|
20240808,144100,190440100,5160,5160,5160,5160,0
|
|
20240808,144000,190440100,5160,5160,5160,5160,29
|
|
20240808,143900,190290460,5170,5170,5170,5170,0
|
|
20240808,143800,190290460,5170,5170,5170,5170,0
|
|
20240808,143700,190290460,5170,5170,5170,5170,0
|
|
20240808,143600,190290460,5170,5170,5170,5170,0
|
|
20240808,143500,190290460,5170,5170,5170,5170,0
|
|
20240808,143400,190290460,5170,5170,5170,5170,0
|
|
20240808,143300,190290460,5170,5170,5170,5170,0
|
|
20240808,143200,190290460,5170,5170,5170,5170,100
|
|
20240808,143100,189773460,5170,5150,5170,5140,38
|
|
20240808,143000,189578100,5170,5170,5170,5170,0
|
|
20240808,142900,189578100,5170,5170,5170,5170,0
|
|
20240808,142800,189578100,5170,5170,5170,5170,0
|
|
20240808,142700,189578100,5170,5170,5170,5170,0
|
|
20240808,142600,189578100,5170,5170,5170,5170,30
|
|
20240808,142500,189423000,5180,5170,5180,5170,2
|
|
20240808,142400,189412650,5180,5180,5180,5180,0
|
|
20240808,142300,189412650,5180,5180,5180,5180,0
|
|
20240808,142200,189412650,5180,5180,5180,5180,0
|
|
20240808,142100,189412650,5180,5180,5180,5180,0
|
|
20240808,142000,189412650,5180,5180,5180,5180,0
|
|
20240808,141900,189412650,5180,5180,5180,5180,0
|
|
20240808,141800,189412650,5180,5180,5180,5180,2
|
|
20240808,141700,189402290,5180,5180,5180,5180,0
|
|
20240808,141600,189402290,5180,5180,5180,5180,1
|
|
20240808,141500,189397110,5150,5150,5150,5150,67
|
|
20240808,141400,189052060,5180,5180,5180,5180,0
|
|
20240808,141300,189052060,5180,5180,5180,5180,0
|
|
20240808,141200,189052060,5180,5180,5180,5180,0
|
|
20240808,141100,189052060,5180,5180,5180,5180,0
|
|
20240808,141000,189052060,5180,5180,5180,5180,0
|
|
20240808,140900,189052060,5180,5180,5180,5180,0
|
|
20240808,140800,189052060,5180,5180,5180,5180,0
|
|
20240808,140700,189052060,5180,5180,5180,5180,0
|
|
20240808,140600,189052060,5180,5180,5180,5180,1
|
|
20240808,140500,189046880,5180,5180,5180,5180,0
|
|
20240808,140400,189046880,5180,5180,5180,5180,0
|
|
20240808,140300,189046880,5180,5180,5180,5180,0
|
|
20240808,140200,189046880,5180,5180,5180,5180,0
|
|
20240808,140100,189046880,5180,5180,5180,5180,0
|
|
20240808,140000,189046880,5180,5180,5180,5180,0
|
|
20240808,135900,189046880,5180,5180,5180,5180,18
|
|
20240808,135800,188953640,5180,5180,5180,5180,0
|
|
20240808,135700,188953640,5180,5180,5180,5180,200
|
|
20240808,135600,187917640,5180,5180,5180,5180,0
|
|
20240808,135500,187917640,5180,5180,5180,5180,10
|
|
20240808,135400,187865840,5170,5170,5170,5170,0
|
|
20240808,135300,187865840,5170,5170,5170,5170,0
|
|
20240808,135200,187865840,5170,5170,5170,5170,11
|
|
20240808,135100,187808970,5210,5210,5210,5210,0
|
|
20240808,135000,187808970,5210,5210,5210,5210,0
|
|
20240808,134900,187808970,5210,5210,5210,5210,0
|
|
20240808,134800,187808970,5210,5210,5210,5210,0
|
|
20240808,134700,187808970,5210,5210,5210,5210,0
|
|
20240808,134600,187808970,5210,5150,5220,5150,3000
|
|
20240808,134500,172250550,5130,5130,5130,5130,0
|
|
20240808,134400,172250550,5130,5130,5130,5130,21
|
|
20240808,134300,172142820,5140,5140,5140,5140,0
|
|
20240808,134200,172142820,5140,5140,5140,5140,10
|
|
20240808,134100,172091420,5150,5150,5150,5150,0
|
|
20240808,134000,172091420,5150,5150,5150,5150,107
|
|
20240808,133900,171540370,5200,5200,5200,5200,3
|
|
20240808,133800,171524770,5200,5150,5240,5150,7011
|
|
20240808,133700,134980120,5150,5150,5150,5150,0
|
|
20240808,133600,134980120,5150,5150,5150,5150,2000
|
|
20240808,133500,124680120,5150,5150,5150,5150,1002
|
|
20240808,133400,119519820,5170,5100,5170,5100,2007
|
|
20240808,133300,109187100,5110,5110,5110,5110,13
|
|
20240808,133200,109120670,5110,5110,5110,5110,0
|
|
20240808,133100,109120670,5110,5110,5110,5110,103
|
|
20240808,133000,108594340,5120,5120,5120,5120,0
|
|
20240808,132900,108594340,5120,5120,5120,5120,0
|
|
20240808,132800,108594340,5120,5120,5120,5120,0
|
|
20240808,132700,108594340,5120,5120,5120,5120,0
|
|
20240808,132600,108594340,5120,5120,5120,5120,0
|
|
20240808,132500,108594340,5120,5120,5120,5120,0
|
|
20240808,132400,108594340,5120,5120,5120,5120,0
|
|
20240808,132300,108594340,5120,5120,5120,5120,0
|
|
20240808,132200,108594340,5120,5120,5120,5120,1
|
|
20240808,132100,108589220,5110,5110,5110,5110,1
|
|
20240808,132000,108584110,5110,5110,5110,5110,0
|
|
20240808,131900,108584110,5110,5110,5110,5110,0
|
|
20240808,131800,108584110,5110,5110,5110,5110,70
|
|
20240808,131700,108226410,5110,5110,5110,5110,0
|
|
20240808,131600,108226410,5110,5110,5110,5110,0
|
|
20240808,131500,108226410,5110,5110,5110,5110,0
|
|
20240808,131400,108226410,5110,5110,5110,5110,0
|
|
20240808,131300,108226410,5110,5110,5110,5110,1
|
|
20240808,131200,108221300,5100,5110,5110,5100,120
|
|
20240808,131100,107609290,5100,5100,5100,5100,0
|
|
20240808,131000,107609290,5100,5100,5100,5100,0
|
|
20240808,130900,107609290,5100,5100,5100,5100,0
|
|
20240808,130800,107609290,5100,5100,5100,5100,1
|
|
20240808,130700,107604190,5100,5100,5100,5100,180
|
|
20240808,130600,106686190,5100,5100,5100,5100,20
|
|
20240808,130500,106584190,5100,5100,5100,5100,431
|
|
20240808,130400,104386090,5100,5100,5100,5100,0
|
|
20240808,130300,104386090,5100,5100,5100,5100,0
|
|
20240808,130200,104386090,5100,5100,5100,5100,0
|
|
20240808,130100,104386090,5100,5100,5100,5100,0
|
|
20240808,130000,104386090,5100,5100,5100,5100,30
|
|
20240808,125900,104233090,5100,5100,5100,5100,9
|
|
20240808,125800,104187190,5110,5110,5110,5110,1
|
|
20240808,125700,104182080,5110,5110,5110,5110,0
|
|
20240808,125600,104182080,5110,5110,5110,5110,29
|
|
20240808,125500,104033890,5120,5120,5120,5120,0
|
|
20240808,125400,104033890,5120,5120,5120,5120,0
|
|
20240808,125300,104033890,5120,5120,5120,5120,0
|
|
20240808,125200,104033890,5120,5120,5120,5120,0
|
|
20240808,125100,104033890,5120,5120,5120,5120,0
|
|
20240808,125000,104033890,5120,5120,5120,5120,0
|
|
20240808,124900,104033890,5120,5120,5120,5120,0
|
|
20240808,124800,104033890,5120,5120,5120,5120,0
|
|
20240808,124700,104033890,5120,5120,5120,5120,0
|
|
20240808,124600,104033890,5120,5120,5120,5120,55
|
|
20240808,124500,103752290,5110,5110,5110,5110,43
|
|
20240808,124400,103532560,5110,5110,5110,5110,0
|
|
20240808,124300,103532560,5110,5110,5110,5110,0
|
|
20240808,124200,103532560,5110,5110,5110,5110,1
|
|
20240808,124100,103527450,5100,5100,5100,5100,218
|
|
20240808,124000,102415650,5110,5110,5110,5110,0
|
|
20240808,123900,102415650,5110,5110,5110,5110,10
|
|
20240808,123800,102364550,5110,5110,5110,5110,45
|
|
20240808,123700,102134600,5110,5110,5110,5110,1
|
|
20240808,123600,102129490,5100,5100,5100,5100,0
|
|
20240808,123500,102129490,5100,5100,5100,5100,0
|
|
20240808,123400,102129490,5100,5100,5100,5100,0
|
|
20240808,123300,102129490,5100,5100,5100,5100,272
|
|
20240808,123200,100742290,5090,5090,5090,5090,0
|
|
20240808,123100,100742290,5090,5090,5090,5090,0
|
|
20240808,123000,100742290,5090,5090,5090,5090,0
|
|
20240808,122900,100742290,5090,5090,5090,5090,0
|
|
20240808,122800,100742290,5090,5090,5090,5090,0
|
|
20240808,122700,100742290,5090,5090,5090,5090,0
|
|
20240808,122600,100742290,5090,5090,5090,5090,0
|
|
20240808,122500,100742290,5090,5090,5090,5090,0
|
|
20240808,122400,100742290,5090,5090,5090,5090,0
|
|
20240808,122300,100742290,5090,5090,5090,5090,0
|
|
20240808,122200,100742290,5090,5090,5090,5090,393
|
|
20240808,122100,98741920,5090,5090,5090,5090,0
|
|
20240808,122000,98741920,5090,5090,5090,5090,0
|
|
20240808,121900,98741920,5090,5090,5090,5090,0
|
|
20240808,121800,98741920,5090,5090,5090,5090,22
|
|
20240808,121700,98629940,5120,5120,5120,5120,1
|
|
20240808,121600,98624820,5120,5120,5120,5120,5
|
|
20240808,121500,98599220,5120,5120,5120,5120,10
|
|
20240808,121400,98548020,5120,5120,5120,5120,0
|
|
20240808,121300,98548020,5120,5120,5120,5120,0
|
|
20240808,121200,98548020,5120,5120,5120,5120,0
|
|
20240808,121100,98548020,5120,5120,5120,5120,0
|
|
20240808,121000,98548020,5120,5120,5120,5120,0
|
|
20240808,120900,98548020,5120,5120,5120,5120,0
|
|
20240808,120800,98548020,5120,5120,5120,5120,0
|
|
20240808,120700,98548020,5120,5120,5120,5120,0
|
|
20240808,120600,98548020,5120,5120,5120,5120,0
|
|
20240808,120500,98548020,5120,5120,5120,5120,700
|
|
20240808,120400,94964020,5120,5120,5120,5120,0
|
|
20240808,120300,94964020,5120,5090,5120,5090,210
|
|
20240808,120200,93889680,5080,5080,5080,5080,0
|
|
20240808,120100,93889680,5080,5080,5080,5080,0
|
|
20240808,120000,93889680,5080,5080,5080,5080,0
|
|
20240808,115900,93889680,5080,5080,5080,5080,19
|
|
20240808,115800,93793160,5100,5100,5100,5100,2
|
|
20240808,115700,93782960,5080,5080,5080,5080,0
|
|
20240808,115600,93782960,5080,5080,5080,5080,0
|
|
20240808,115500,93782960,5080,5080,5080,5080,1
|
|
20240808,115400,93777880,5110,5110,5110,5110,0
|
|
20240808,115300,93777880,5110,5110,5110,5110,0
|
|
20240808,115200,93777880,5110,5110,5110,5110,0
|
|
20240808,115100,93777880,5110,5110,5110,5110,0
|
|
20240808,115000,93777880,5110,5110,5110,5110,0
|
|
20240808,114900,93777880,5110,5110,5110,5110,0
|
|
20240808,114800,93777880,5110,5110,5110,5110,0
|
|
20240808,114700,93777880,5110,5110,5110,5110,0
|
|
20240808,114600,93777880,5110,5110,5110,5110,0
|
|
20240808,114500,93777880,5110,5110,5110,5110,4
|
|
20240808,114400,93757440,5110,5110,5110,5110,0
|
|
20240808,114300,93757440,5110,5110,5110,5110,0
|
|
20240808,114200,93757440,5110,5110,5110,5110,0
|
|
20240808,114100,93757440,5110,5110,5110,5110,0
|
|
20240808,114000,93757440,5110,5110,5110,5110,0
|
|
20240808,113900,93757440,5110,5110,5110,5110,0
|
|
20240808,113800,93757440,5110,5110,5110,5110,0
|
|
20240808,113700,93757440,5110,5110,5110,5110,0
|
|
20240808,113600,93757440,5110,5110,5110,5110,0
|
|
20240808,113500,93757440,5110,5110,5110,5110,0
|
|
20240808,113400,93757440,5110,5110,5110,5110,0
|
|
20240808,113300,93757440,5110,5110,5110,5110,20
|
|
20240808,113200,93655240,5110,5110,5110,5110,0
|
|
20240808,113100,93655240,5110,5110,5110,5110,0
|
|
20240808,113000,93655240,5110,5110,5110,5110,0
|
|
20240808,112900,93655240,5110,5110,5110,5110,0
|
|
20240808,112800,93655240,5110,5110,5110,5110,0
|
|
20240808,112700,93655240,5110,5110,5110,5110,0
|
|
20240808,112600,93655240,5110,5110,5110,5110,0
|
|
20240808,112500,93655240,5110,5100,5110,5100,700
|
|
20240808,112400,90078420,5100,5100,5100,5100,50
|
|
20240808,112300,89823420,5110,5110,5110,5110,0
|
|
20240808,112200,89823420,5110,5110,5110,5110,0
|
|
20240808,112100,89823420,5110,5110,5110,5110,0
|
|
20240808,112000,89823420,5110,5110,5110,5110,0
|
|
20240808,111900,89823420,5110,5110,5110,5110,0
|
|
20240808,111800,89823420,5110,5110,5110,5110,0
|
|
20240808,111700,89823420,5110,5110,5110,5110,0
|
|
20240808,111600,89823420,5110,5110,5110,5110,1
|
|
20240808,111500,89818310,5110,5110,5110,5110,0
|
|
20240808,111400,89818310,5110,5110,5110,5110,19
|
|
20240808,111300,89721220,5110,5110,5110,5110,1
|
|
20240808,111200,89716110,5070,5070,5070,5070,0
|
|
20240808,111100,89716110,5070,5070,5070,5070,310
|
|
20240808,111000,88144410,5100,5100,5100,5100,10
|
|
20240808,110900,88093410,5100,5100,5100,5100,0
|
|
20240808,110800,88093410,5100,5100,5100,5100,0
|
|
20240808,110700,88093410,5100,5100,5100,5100,600
|
|
20240808,110600,85033410,5100,5100,5100,5100,0
|
|
20240808,110500,85033410,5100,5100,5100,5100,0
|
|
20240808,110400,85033410,5100,5100,5100,5100,0
|
|
20240808,110300,85033410,5100,5100,5100,5100,0
|
|
20240808,110200,85033410,5100,5100,5100,5100,0
|
|
20240808,110100,85033410,5100,5100,5100,5100,0
|
|
20240808,110000,85033410,5100,5100,5100,5100,1
|
|
20240808,105900,85028310,5070,5070,5070,5070,861
|
|
20240808,105800,80663040,5080,5080,5080,5080,254
|
|
20240808,105700,79372720,5080,5080,5080,5080,0
|
|
20240808,105600,79372720,5080,5080,5080,5080,0
|
|
20240808,105500,79372720,5080,5080,5080,5080,1
|
|
20240808,105400,79367640,5100,5100,5100,5100,0
|
|
20240808,105300,79367640,5100,5100,5100,5100,0
|
|
20240808,105200,79367640,5100,5100,5100,5100,0
|
|
20240808,105100,79367640,5100,5100,5100,5100,0
|
|
20240808,105000,79367640,5100,5100,5100,5100,0
|
|
20240808,104900,79367640,5100,5100,5100,5100,0
|
|
20240808,104800,79367640,5100,5100,5100,5100,0
|
|
20240808,104700,79367640,5100,5100,5100,5100,20
|
|
20240808,104600,79265640,5100,5080,5100,5080,141
|
|
20240808,104500,78549340,5080,5090,5090,5080,233
|
|
20240808,104400,77363630,5080,5080,5080,5080,22
|
|
20240808,104300,77251870,5100,5100,5100,5100,0
|
|
20240808,104200,77251870,5100,5100,5100,5100,0
|
|
20240808,104100,77251870,5100,5100,5100,5100,0
|
|
20240808,104000,77251870,5100,5100,5100,5100,0
|
|
20240808,103900,77251870,5100,5100,5100,5100,0
|
|
20240808,103800,77251870,5100,5080,5100,5080,10
|
|
20240808,103700,77201050,5100,5100,5100,5100,0
|
|
20240808,103600,77201050,5100,5100,5100,5100,27
|
|
20240808,103500,77063350,5090,5090,5090,5090,2
|
|
20240808,103400,77053170,5100,5100,5100,5100,0
|
|
20240808,103300,77053170,5100,5100,5100,5100,0
|
|
20240808,103200,77053170,5100,5100,5100,5100,11
|
|
20240808,103100,76997070,5100,5100,5100,5100,0
|
|
20240808,103000,76997070,5100,5100,5100,5100,1
|
|
20240808,102900,76991970,5100,5100,5100,5100,0
|
|
20240808,102800,76991970,5100,5100,5100,5100,0
|
|
20240808,102700,76991970,5100,5100,5100,5100,200
|
|
20240808,102600,75971970,5100,5100,5100,5100,0
|
|
20240808,102500,75971970,5100,5100,5100,5100,0
|
|
20240808,102400,75971970,5100,5100,5100,5100,0
|
|
20240808,102300,75971970,5100,5100,5100,5100,0
|
|
20240808,102200,75971970,5100,5100,5100,5100,0
|
|
20240808,102100,75971970,5100,5100,5100,5100,0
|
|
20240808,102000,75971970,5100,5100,5100,5100,0
|
|
20240808,101900,75971970,5100,5100,5100,5100,1
|
|
20240808,101800,75966870,5100,5100,5100,5100,0
|
|
20240808,101700,75966870,5100,5100,5100,5100,0
|
|
20240808,101600,75966870,5100,5100,5100,5100,2
|
|
20240808,101500,75956670,5060,5060,5060,5060,0
|
|
20240808,101400,75956670,5060,5060,5060,5060,0
|
|
20240808,101300,75956670,5060,5070,5070,5060,380
|
|
20240808,101200,74033390,5070,5070,5070,5070,0
|
|
20240808,101100,74033390,5070,5070,5070,5070,0
|
|
20240808,101000,74033390,5070,5070,5070,5070,0
|
|
20240808,100900,74033390,5070,5070,5070,5070,0
|
|
20240808,100800,74033390,5070,5070,5070,5070,0
|
|
20240808,100700,74033390,5070,5070,5110,5070,161
|
|
20240808,100600,73217060,5070,5070,5070,5070,0
|
|
20240808,100500,73217060,5070,5070,5070,5070,0
|
|
20240808,100400,73217060,5070,5070,5070,5070,1
|
|
20240808,100300,73211990,5060,5060,5060,5060,341
|
|
20240808,100200,71486530,5060,5060,5060,5060,1
|
|
20240808,100100,71481470,5050,5050,5050,5050,50
|
|
20240808,100000,71228970,5050,5060,5060,5050,11
|
|
20240808,095900,71173410,5060,5050,5060,5050,214
|
|
20240808,095800,70092690,5060,5050,5060,5050,31
|
|
20240808,095700,69936130,5050,5050,5050,5050,23
|
|
20240808,095600,69819980,5070,5070,5070,5070,0
|
|
20240808,095500,69819980,5070,5070,5070,5070,0
|
|
20240808,095400,69819980,5070,5070,5070,5070,0
|
|
20240808,095300,69819980,5070,5070,5070,5070,0
|
|
20240808,095200,69819980,5070,5070,5070,5070,0
|
|
20240808,095100,69819980,5070,5070,5070,5070,0
|
|
20240808,095000,69819980,5070,5070,5070,5070,0
|
|
20240808,094900,69819980,5070,5070,5070,5070,21
|
|
20240808,094800,69713510,5070,5070,5070,5070,1
|
|
20240808,094700,69708440,5040,5040,5040,5040,327
|
|
20240808,094600,68060360,5040,5040,5040,5040,105
|
|
20240808,094500,67531160,5070,5070,5070,5040,99
|
|
20240808,094400,67031960,5040,5070,5070,5040,501
|
|
20240808,094300,64506890,5030,5080,5090,5030,2559
|
|
20240808,094200,51594640,5100,5090,5100,5080,308
|
|
20240808,094100,50027730,5130,5100,5130,5100,22
|
|
20240808,094000,49915500,5100,5100,5100,5100,110
|
|
20240808,093900,49354500,5100,5110,5110,5100,297
|
|
20240808,093800,47839750,5140,5100,5140,5100,12
|
|
20240808,093700,47778470,5100,5110,5110,5100,300
|
|
20240808,093600,46248420,5120,5120,5120,5120,3
|
|
20240808,093500,46233060,5120,5120,5120,5120,0
|
|
20240808,093400,46233060,5120,5120,5120,5120,0
|
|
20240808,093300,46233060,5120,5110,5130,5110,22
|
|
20240808,093200,46120610,5110,5110,5110,5110,0
|
|
20240808,093100,46120610,5110,5110,5110,5110,0
|
|
20240808,093000,46120610,5110,5110,5110,5110,0
|
|
20240808,092900,46120610,5110,5120,5120,5110,597
|
|
20240808,092800,43068290,5150,5150,5150,5150,0
|
|
20240808,092700,43068290,5150,5120,5150,5120,23
|
|
20240808,092600,42949900,5120,5120,5120,5120,6
|
|
20240808,092500,42919180,5120,5120,5120,5120,0
|
|
20240808,092400,42919180,5120,5120,5120,5120,1
|
|
20240808,092300,42914060,5120,5120,5120,5120,436
|
|
20240808,092200,40681740,5120,5120,5120,5120,0
|
|
20240808,092100,40681740,5120,5120,5120,5120,0
|
|
20240808,092000,40681740,5120,5120,5120,5120,133
|
|
20240808,091900,40000780,5140,5150,5150,5140,34
|
|
20240808,091800,39826010,5150,5150,5150,5150,0
|
|
20240808,091700,39826010,5150,5150,5150,5150,201
|
|
20240808,091600,38790860,5110,5120,5120,5110,100
|
|
20240808,091500,38279740,5140,5140,5140,5140,3
|
|
20240808,091400,38264320,5110,5110,5110,5110,0
|
|
20240808,091300,38264320,5110,5110,5110,5110,0
|
|
20240808,091200,38264320,5110,5110,5110,5110,201
|
|
20240808,091100,37237210,5110,5120,5150,5110,202
|
|
20240808,091000,36204120,5120,5120,5120,5120,67
|
|
20240808,090900,35861080,5120,5120,5120,5120,0
|
|
20240808,090800,35861080,5120,5120,5120,5120,783
|
|
20240808,090700,31852120,5120,5120,5120,5120,1160
|
|
20240808,090600,25912920,5150,5120,5150,5120,853
|
|
20240808,090500,21545470,5120,5120,5120,5120,0
|
|
20240808,090400,21545470,5120,5120,5120,5120,0
|
|
20240808,090300,21545470,5120,5120,5120,5120,0
|
|
20240808,090200,21545470,5120,5120,5120,5120,700
|
|
20240808,090100,17961470,5120,5130,5130,5120,98
|
|
20240808,090000,17459650,5130,5170,5170,5130,3393
|