602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185900,206066950,5240,5240,5240,5240,188
|
|
20240823,185800,206066950,5240,5240,5240,5240,0
|
|
20240823,185700,206066950,5240,5240,5240,5240,0
|
|
20240823,185600,206066950,5240,5240,5240,5240,0
|
|
20240823,185500,206066950,5240,5240,5240,5240,0
|
|
20240823,185400,206066950,5240,5240,5240,5240,0
|
|
20240823,185300,206066950,5240,5240,5240,5240,0
|
|
20240823,185200,206066950,5240,5240,5240,5240,0
|
|
20240823,185100,206066950,5240,5240,5240,5240,0
|
|
20240823,185000,206066950,5240,5240,5240,5240,0
|
|
20240823,184900,206066950,5240,5240,5240,5240,0
|
|
20240823,184800,206066950,5240,5240,5240,5240,0
|
|
20240823,184700,206066950,5240,5240,5240,5240,0
|
|
20240823,184600,206066950,5240,5240,5240,5240,0
|
|
20240823,184500,206066950,5240,5240,5240,5240,0
|
|
20240823,184400,206066950,5240,5240,5240,5240,0
|
|
20240823,184300,206066950,5240,5240,5240,5240,0
|
|
20240823,184200,206066950,5240,5240,5240,5240,0
|
|
20240823,184100,206066950,5240,5240,5240,5240,0
|
|
20240823,184000,206066950,5240,5240,5240,5240,0
|
|
20240823,183900,206066950,5240,5240,5240,5240,0
|
|
20240823,183800,206066950,5240,5240,5240,5240,0
|
|
20240823,183700,206066950,5240,5240,5240,5240,0
|
|
20240823,183600,206066950,5240,5240,5240,5240,0
|
|
20240823,183500,206066950,5240,5240,5240,5240,0
|
|
20240823,183400,206066950,5240,5240,5240,5240,0
|
|
20240823,183300,206066950,5240,5240,5240,5240,0
|
|
20240823,183200,206066950,5240,5240,5240,5240,0
|
|
20240823,183100,206066950,5240,5240,5240,5240,0
|
|
20240823,183000,206066950,5240,5240,5240,5240,0
|
|
20240823,182900,206066950,5240,5240,5240,5240,188
|
|
20240823,182800,206066950,5240,5240,5240,5240,0
|
|
20240823,182700,206066950,5240,5240,5240,5240,0
|
|
20240823,182600,206066950,5240,5240,5240,5240,0
|
|
20240823,182500,206066950,5240,5240,5240,5240,0
|
|
20240823,182400,206066950,5240,5240,5240,5240,0
|
|
20240823,182300,206066950,5240,5240,5240,5240,0
|
|
20240823,182200,206066950,5240,5240,5240,5240,0
|
|
20240823,182100,206066950,5240,5240,5240,5240,0
|
|
20240823,182000,206066950,5240,5240,5240,5240,0
|
|
20240823,181900,206066950,5240,5240,5240,5240,0
|
|
20240823,181800,206066950,5240,5240,5240,5240,0
|
|
20240823,181700,206066950,5240,5240,5240,5240,0
|
|
20240823,181600,206066950,5240,5240,5240,5240,0
|
|
20240823,181500,206066950,5240,5240,5240,5240,0
|
|
20240823,181400,206066950,5240,5240,5240,5240,0
|
|
20240823,181300,206066950,5240,5240,5240,5240,0
|
|
20240823,181200,206066950,5240,5240,5240,5240,0
|
|
20240823,181100,206066950,5240,5240,5240,5240,0
|
|
20240823,181000,206066950,5240,5240,5240,5240,0
|
|
20240823,180900,206066950,5240,5240,5240,5240,0
|
|
20240823,180800,206066950,5240,5240,5240,5240,0
|
|
20240823,180700,206066950,5240,5240,5240,5240,0
|
|
20240823,180600,206066950,5240,5240,5240,5240,0
|
|
20240823,180500,206066950,5240,5240,5240,5240,0
|
|
20240823,180400,206066950,5240,5240,5240,5240,0
|
|
20240823,180300,206066950,5240,5240,5240,5240,0
|
|
20240823,180200,206066950,5240,5240,5240,5240,0
|
|
20240823,180100,206066950,5240,5240,5240,5240,0
|
|
20240823,180000,206066950,5240,5240,5240,5240,0
|
|
20240823,175900,206066950,5240,5240,5240,5240,188
|
|
20240823,175800,206066950,5240,5240,5240,5240,0
|
|
20240823,175700,206066950,5240,5240,5240,5240,0
|
|
20240823,175600,206066950,5240,5240,5240,5240,0
|
|
20240823,175500,206066950,5240,5240,5240,5240,0
|
|
20240823,175400,206066950,5240,5240,5240,5240,0
|
|
20240823,175300,206066950,5240,5240,5240,5240,0
|
|
20240823,175200,206066950,5240,5240,5240,5240,0
|
|
20240823,175100,206066950,5240,5240,5240,5240,0
|
|
20240823,175000,206066950,5240,5240,5240,5240,0
|
|
20240823,174900,206066950,5240,5240,5240,5240,0
|
|
20240823,174800,206066950,5240,5240,5240,5240,0
|
|
20240823,174700,206066950,5240,5240,5240,5240,0
|
|
20240823,174600,206066950,5240,5240,5240,5240,0
|
|
20240823,174500,206066950,5240,5240,5240,5240,0
|
|
20240823,174400,206066950,5240,5240,5240,5240,0
|
|
20240823,174300,206066950,5240,5240,5240,5240,0
|
|
20240823,174200,206066950,5240,5240,5240,5240,0
|
|
20240823,174100,206066950,5240,5240,5240,5240,0
|
|
20240823,174000,206066950,5240,5240,5240,5240,0
|
|
20240823,173900,206066950,5240,5240,5240,5240,0
|
|
20240823,173800,206066950,5240,5240,5240,5240,0
|
|
20240823,173700,206066950,5240,5240,5240,5240,0
|
|
20240823,173600,206066950,5240,5240,5240,5240,0
|
|
20240823,173500,206066950,5240,5240,5240,5240,0
|
|
20240823,173400,206066950,5240,5240,5240,5240,0
|
|
20240823,173300,206066950,5240,5240,5240,5240,0
|
|
20240823,173200,206066950,5240,5240,5240,5240,0
|
|
20240823,173100,206066950,5240,5240,5240,5240,0
|
|
20240823,173000,206066950,5240,5240,5240,5240,0
|
|
20240823,172900,206066950,5240,5240,5240,5240,188
|
|
20240823,172800,206066950,5240,5240,5240,5240,0
|
|
20240823,172700,206066950,5240,5240,5240,5240,0
|
|
20240823,172600,206066950,5240,5240,5240,5240,0
|
|
20240823,172500,206066950,5240,5240,5240,5240,0
|
|
20240823,172400,206066950,5240,5240,5240,5240,0
|
|
20240823,172300,206066950,5240,5240,5240,5240,0
|
|
20240823,172200,206066950,5240,5240,5240,5240,0
|
|
20240823,172100,206066950,5240,5240,5240,5240,0
|
|
20240823,172000,206066950,5240,5240,5240,5240,0
|
|
20240823,171900,206066950,5240,5240,5240,5240,0
|
|
20240823,171800,206066950,5240,5240,5240,5240,0
|
|
20240823,171700,206066950,5240,5240,5240,5240,0
|
|
20240823,171600,206066950,5240,5240,5240,5240,0
|
|
20240823,171500,206066950,5240,5240,5240,5240,0
|
|
20240823,171400,206066950,5240,5240,5240,5240,0
|
|
20240823,171300,206066950,5240,5240,5240,5240,0
|
|
20240823,171200,206066950,5240,5240,5240,5240,0
|
|
20240823,171100,206066950,5240,5240,5240,5240,0
|
|
20240823,171000,206066950,5240,5240,5240,5240,0
|
|
20240823,170900,206066950,5240,5240,5240,5240,0
|
|
20240823,170800,206066950,5240,5240,5240,5240,0
|
|
20240823,170700,206066950,5240,5240,5240,5240,0
|
|
20240823,170600,206066950,5240,5240,5240,5240,0
|
|
20240823,170500,206066950,5240,5240,5240,5240,0
|
|
20240823,170400,206066950,5240,5240,5240,5240,0
|
|
20240823,170300,206066950,5240,5240,5240,5240,0
|
|
20240823,170200,206066950,5240,5240,5240,5240,0
|
|
20240823,170100,206066950,5240,5240,5240,5240,0
|
|
20240823,170000,206066950,5240,5240,5240,5240,0
|
|
20240823,165900,206066950,5240,5240,5240,5240,188
|
|
20240823,165800,206066950,5240,5240,5240,5240,0
|
|
20240823,165700,206066950,5240,5240,5240,5240,0
|
|
20240823,165600,206066950,5240,5240,5240,5240,0
|
|
20240823,165500,206066950,5240,5240,5240,5240,0
|
|
20240823,165400,206066950,5240,5240,5240,5240,0
|
|
20240823,165300,206066950,5240,5240,5240,5240,0
|
|
20240823,165200,206066950,5240,5240,5240,5240,0
|
|
20240823,165100,206066950,5240,5240,5240,5240,0
|
|
20240823,165000,206066950,5240,5240,5240,5240,0
|
|
20240823,164900,206066950,5240,5240,5240,5240,0
|
|
20240823,164800,206066950,5240,5240,5240,5240,0
|
|
20240823,164700,206066950,5240,5240,5240,5240,0
|
|
20240823,164600,206066950,5240,5240,5240,5240,0
|
|
20240823,164500,206066950,5240,5240,5240,5240,0
|
|
20240823,164400,206066950,5240,5240,5240,5240,0
|
|
20240823,164300,206066950,5240,5240,5240,5240,0
|
|
20240823,164200,206066950,5240,5240,5240,5240,0
|
|
20240823,164100,206066950,5240,5240,5240,5240,0
|
|
20240823,164000,206066950,5240,5240,5240,5240,0
|
|
20240823,163900,206066950,5240,5240,5240,5240,0
|
|
20240823,163800,206066950,5240,5240,5240,5240,0
|
|
20240823,163700,206066950,5240,5240,5240,5240,0
|
|
20240823,163600,206066950,5240,5240,5240,5240,0
|
|
20240823,163500,206066950,5240,5240,5240,5240,0
|
|
20240823,163400,206066950,5240,5240,5240,5240,0
|
|
20240823,163300,206066950,5240,5240,5240,5240,0
|
|
20240823,163200,206066950,5240,5240,5240,5240,0
|
|
20240823,163100,206066950,5240,5240,5240,5240,0
|
|
20240823,163000,206066950,5240,5240,5240,5240,0
|
|
20240823,162900,206066950,5240,5240,5240,5240,188
|
|
20240823,162800,206066950,5240,5240,5240,5240,0
|
|
20240823,162700,206066950,5240,5240,5240,5240,0
|
|
20240823,162600,206066950,5240,5240,5240,5240,0
|
|
20240823,162500,206066950,5240,5240,5240,5240,0
|
|
20240823,162400,206066950,5240,5240,5240,5240,0
|
|
20240823,162300,206066950,5240,5240,5240,5240,0
|
|
20240823,162200,206066950,5240,5240,5240,5240,0
|
|
20240823,162100,206066950,5240,5240,5240,5240,0
|
|
20240823,162000,206066950,5240,5240,5240,5240,0
|
|
20240823,161900,206066950,5240,5240,5240,5240,0
|
|
20240823,161800,206066950,5240,5240,5240,5240,0
|
|
20240823,161700,206066950,5240,5240,5240,5240,0
|
|
20240823,161600,206066950,5240,5240,5240,5240,0
|
|
20240823,161500,206066950,5240,5240,5240,5240,0
|
|
20240823,161400,206066950,5240,5240,5240,5240,0
|
|
20240823,161300,206066950,5240,5240,5240,5240,0
|
|
20240823,161200,206066950,5240,5240,5240,5240,0
|
|
20240823,161100,206066950,5240,5240,5240,5240,0
|
|
20240823,161000,206066950,5240,5240,5240,5240,0
|
|
20240823,160900,206066950,5240,5240,5240,5240,0
|
|
20240823,160800,206066950,5240,5240,5240,5240,0
|
|
20240823,160700,206066950,5240,5240,5240,5240,0
|
|
20240823,160600,206066950,5240,5240,5240,5240,0
|
|
20240823,160500,206066950,5240,5240,5240,5240,0
|
|
20240823,160400,206066950,5240,5240,5240,5240,0
|
|
20240823,160300,206066950,5240,5240,5240,5240,0
|
|
20240823,160200,206066950,5240,5240,5240,5240,0
|
|
20240823,160100,206066950,5240,5240,5240,5240,0
|
|
20240823,160000,206066950,5240,5240,5240,5240,0
|
|
20240823,155900,206066950,5240,5240,5240,5240,188
|
|
20240823,155800,206066950,5240,5240,5240,5240,0
|
|
20240823,155700,206066950,5240,5240,5240,5240,0
|
|
20240823,155600,206066950,5240,5240,5240,5240,0
|
|
20240823,155500,206066950,5240,5240,5240,5240,0
|
|
20240823,155400,206066950,5240,5240,5240,5240,0
|
|
20240823,155300,206066950,5240,5240,5240,5240,0
|
|
20240823,155200,206066950,5240,5240,5240,5240,0
|
|
20240823,155100,206066950,5240,5240,5240,5240,0
|
|
20240823,155000,206066950,5240,5240,5240,5240,0
|
|
20240823,154900,206066950,5240,5240,5240,5240,0
|
|
20240823,154800,206066950,5240,5240,5240,5240,0
|
|
20240823,154700,206066950,5240,5240,5240,5240,0
|
|
20240823,154600,206066950,5240,5240,5240,5240,0
|
|
20240823,154500,206066950,5240,5240,5240,5240,0
|
|
20240823,154400,206066950,5240,5240,5240,5240,0
|
|
20240823,154300,206066950,5240,5240,5240,5240,0
|
|
20240823,154200,206066950,5240,5240,5240,5240,0
|
|
20240823,154100,206066950,5240,5240,5240,5240,0
|
|
20240823,154000,206066950,5240,5240,5240,5240,0
|
|
20240823,153900,206066950,5240,5240,5240,5240,0
|
|
20240823,153800,206066950,5240,5240,5240,5240,0
|
|
20240823,153700,206066950,5240,5240,5240,5240,0
|
|
20240823,153600,206066950,5240,5240,5240,5240,0
|
|
20240823,153500,206066950,5240,5240,5240,5240,0
|
|
20240823,153400,206066950,5240,5240,5240,5240,0
|
|
20240823,153300,206066950,5240,5240,5240,5240,0
|
|
20240823,153200,206066950,5240,5240,5240,5240,0
|
|
20240823,153100,206066950,5240,5240,5240,5240,0
|
|
20240823,153000,206066950,5240,5240,5240,5240,188
|
|
20240823,152900,205081830,5250,5250,5250,5250,0
|
|
20240823,152800,205081830,5250,5250,5250,5250,0
|
|
20240823,152700,205081830,5250,5250,5250,5250,0
|
|
20240823,152600,205081830,5250,5250,5250,5250,0
|
|
20240823,152500,205081830,5250,5250,5250,5250,0
|
|
20240823,152400,205081830,5250,5250,5250,5250,0
|
|
20240823,152300,205081830,5250,5250,5250,5250,0
|
|
20240823,152200,205081830,5250,5250,5250,5250,0
|
|
20240823,152100,205081830,5250,5250,5250,5250,0
|
|
20240823,152000,205081830,5250,5250,5250,5250,0
|
|
20240823,151900,205081830,5250,5250,5250,5220,37
|
|
20240823,151800,204888630,5220,5220,5220,5220,31
|
|
20240823,151700,204726810,5260,5250,5260,5250,1000
|
|
20240823,151600,199472930,5250,5250,5250,5250,0
|
|
20240823,151500,199472930,5250,5250,5250,5250,0
|
|
20240823,151400,199472930,5250,5250,5250,5250,0
|
|
20240823,151300,199472930,5250,5250,5250,5250,0
|
|
20240823,151200,199472930,5250,5250,5250,5250,0
|
|
20240823,151100,199472930,5250,5250,5250,5250,0
|
|
20240823,151000,199472930,5250,5250,5250,5250,50
|
|
20240823,150900,199210430,5260,5220,5260,5220,1000
|
|
20240823,150800,193968530,5230,5230,5230,5230,0
|
|
20240823,150700,193968530,5230,5230,5230,5230,10
|
|
20240823,150600,193916230,5240,5240,5240,5240,0
|
|
20240823,150500,193916230,5240,5240,5240,5240,0
|
|
20240823,150400,193916230,5240,5240,5240,5240,1000
|
|
20240823,150300,188676230,5240,5240,5240,5240,1000
|
|
20240823,150200,183436230,5240,5220,5240,5200,7201
|
|
20240823,150100,145939920,5240,5240,5240,5240,0
|
|
20240823,150000,145939920,5240,5240,5240,5240,0
|
|
20240823,145900,145939920,5240,5240,5240,5240,0
|
|
20240823,145800,145939920,5240,5240,5240,5240,5
|
|
20240823,145700,145913720,5240,5240,5240,5240,3
|
|
20240823,145600,145898000,5240,5240,5240,5240,3
|
|
20240823,145500,145882280,5240,5230,5240,5220,21
|
|
20240823,145400,145772460,5220,5220,5220,5220,293
|
|
20240823,145300,144243000,5240,5240,5240,5240,0
|
|
20240823,145200,144243000,5240,5240,5240,5240,19
|
|
20240823,145100,144143440,5240,5230,5240,5230,25
|
|
20240823,145000,144012650,5230,5220,5230,5210,502
|
|
20240823,144900,141397010,5230,5230,5230,5230,0
|
|
20240823,144800,141397010,5230,5230,5230,5230,0
|
|
20240823,144700,141397010,5230,5230,5230,5230,0
|
|
20240823,144600,141397010,5230,5230,5230,5230,0
|
|
20240823,144500,141397010,5230,5230,5230,5230,1
|
|
20240823,144400,141391780,5210,5220,5220,5210,93
|
|
20240823,144300,140907240,5220,5220,5220,5220,1
|
|
20240823,144200,140902020,5230,5230,5230,5230,0
|
|
20240823,144100,140902020,5230,5230,5230,5230,1
|
|
20240823,144000,140896790,5230,5230,5230,5230,0
|
|
20240823,143900,140896790,5230,5230,5230,5230,0
|
|
20240823,143800,140896790,5230,5230,5230,5230,21
|
|
20240823,143700,140786960,5230,5230,5230,5230,1
|
|
20240823,143600,140781730,5230,5230,5230,5230,0
|
|
20240823,143500,140781730,5230,5230,5230,5230,0
|
|
20240823,143400,140781730,5230,5230,5230,5230,2
|
|
20240823,143300,140771270,5230,5230,5230,5230,1
|
|
20240823,143200,140766040,5230,5230,5230,5230,50
|
|
20240823,143100,140504540,5230,5230,5230,5230,2
|
|
20240823,143000,140494080,5230,5230,5230,5230,9
|
|
20240823,142900,140447010,5230,5230,5230,5230,11
|
|
20240823,142800,140389480,5230,5230,5230,5230,2
|
|
20240823,142700,140379020,5230,5230,5230,5230,2
|
|
20240823,142600,140368560,5230,5230,5230,5230,5
|
|
20240823,142500,140342410,5230,5230,5230,5230,0
|
|
20240823,142400,140342410,5230,5230,5230,5230,2
|
|
20240823,142300,140331950,5220,5220,5220,5220,14
|
|
20240823,142200,140258870,5230,5230,5230,5230,1
|
|
20240823,142100,140253640,5230,5230,5230,5230,0
|
|
20240823,142000,140253640,5230,5230,5230,5230,1
|
|
20240823,141900,140248410,5220,5220,5220,5220,16
|
|
20240823,141800,140164890,5210,5210,5210,5210,0
|
|
20240823,141700,140164890,5210,5210,5210,5210,0
|
|
20240823,141600,140164890,5210,5210,5210,5210,70
|
|
20240823,141500,139800190,5220,5220,5220,5220,5
|
|
20240823,141400,139774090,5220,5220,5220,5220,0
|
|
20240823,141300,139774090,5220,5220,5220,5220,53
|
|
20240823,141200,139497430,5220,5220,5220,5220,0
|
|
20240823,141100,139497430,5220,5220,5220,5220,0
|
|
20240823,141000,139497430,5220,5220,5220,5220,100
|
|
20240823,140900,138975430,5220,5220,5220,5220,0
|
|
20240823,140800,138975430,5220,5220,5220,5220,0
|
|
20240823,140700,138975430,5220,5220,5220,5220,0
|
|
20240823,140600,138975430,5220,5220,5220,5220,0
|
|
20240823,140500,138975430,5220,5220,5220,5220,0
|
|
20240823,140400,138975430,5220,5220,5220,5220,1000
|
|
20240823,140300,133755430,5220,5220,5220,5220,0
|
|
20240823,140200,133755430,5220,5220,5220,5220,20
|
|
20240823,140100,133651030,5220,5210,5220,5210,24
|
|
20240823,140000,133525980,5210,5210,5210,5210,1
|
|
20240823,135900,133520770,5210,5210,5210,5210,0
|
|
20240823,135800,133520770,5210,5210,5210,5210,0
|
|
20240823,135700,133520770,5210,5210,5210,5210,3
|
|
20240823,135600,133505140,5220,5220,5220,5220,0
|
|
20240823,135500,133505140,5220,5220,5220,5220,0
|
|
20240823,135400,133505140,5220,5220,5220,5220,0
|
|
20240823,135300,133505140,5220,5220,5220,5220,28
|
|
20240823,135200,133358980,5210,5210,5210,5210,200
|
|
20240823,135100,132316980,5200,5200,5200,5200,2
|
|
20240823,135000,132306580,5210,5210,5210,5210,0
|
|
20240823,134900,132306580,5210,5210,5210,5210,514
|
|
20240823,134800,129628640,5210,5210,5210,5210,0
|
|
20240823,134700,129628640,5210,5210,5210,5210,2
|
|
20240823,134600,129618220,5180,5180,5180,5180,0
|
|
20240823,134500,129618220,5180,5180,5180,5180,0
|
|
20240823,134400,129618220,5180,5180,5180,5180,0
|
|
20240823,134300,129618220,5180,5180,5180,5180,0
|
|
20240823,134200,129618220,5180,5210,5230,5180,3492
|
|
20240823,134100,111502730,5210,5210,5210,5210,0
|
|
20240823,134000,111502730,5210,5210,5210,5210,100
|
|
20240823,133900,110981730,5210,5210,5210,5210,200
|
|
20240823,133800,109939730,5210,5210,5210,5210,0
|
|
20240823,133700,109939730,5210,5210,5210,5210,148
|
|
20240823,133600,109168650,5210,5210,5210,5210,8
|
|
20240823,133500,109126970,5210,5210,5210,5210,0
|
|
20240823,133400,109126970,5210,5210,5210,5210,144
|
|
20240823,133300,108376730,5220,5230,5230,5220,3
|
|
20240823,133200,108361060,5230,5230,5230,5230,0
|
|
20240823,133100,108361060,5230,5230,5230,5230,0
|
|
20240823,133000,108361060,5230,5230,5230,5230,300
|
|
20240823,132900,106792060,5210,5210,5210,5210,0
|
|
20240823,132800,106792060,5210,5210,5210,5210,0
|
|
20240823,132700,106792060,5210,5210,5210,5210,0
|
|
20240823,132600,106792060,5210,5210,5210,5210,0
|
|
20240823,132500,106792060,5210,5210,5210,5210,100
|
|
20240823,132400,106271060,5230,5230,5230,5230,0
|
|
20240823,132300,106271060,5230,5230,5230,5230,0
|
|
20240823,132200,106271060,5230,5230,5230,5230,0
|
|
20240823,132100,106271060,5230,5230,5230,5230,0
|
|
20240823,132000,106271060,5230,5230,5230,5230,5
|
|
20240823,131900,106244910,5230,5230,5230,5230,0
|
|
20240823,131800,106244910,5230,5220,5230,5220,124
|
|
20240823,131700,105597620,5220,5220,5220,5220,0
|
|
20240823,131600,105597620,5220,5220,5220,5220,0
|
|
20240823,131500,105597620,5220,5220,5220,5220,0
|
|
20240823,131400,105597620,5220,5220,5220,5220,0
|
|
20240823,131300,105597620,5220,5220,5220,5220,0
|
|
20240823,131200,105597620,5220,5220,5220,5220,0
|
|
20240823,131100,105597620,5220,5220,5220,5220,0
|
|
20240823,131000,105597620,5220,5230,5230,5220,32
|
|
20240823,130900,105430270,5230,5230,5230,5230,599
|
|
20240823,130800,102297500,5230,5230,5230,5230,0
|
|
20240823,130700,102297500,5230,5230,5230,5230,0
|
|
20240823,130600,102297500,5230,5230,5230,5230,0
|
|
20240823,130500,102297500,5230,5220,5230,5220,33
|
|
20240823,130400,102125080,5220,5220,5220,5220,10
|
|
20240823,130300,102072880,5220,5220,5220,5220,0
|
|
20240823,130200,102072880,5220,5220,5220,5220,0
|
|
20240823,130100,102072880,5220,5220,5220,5220,0
|
|
20240823,130000,102072880,5220,5220,5220,5220,0
|
|
20240823,125900,102072880,5220,5210,5220,5210,115
|
|
20240823,125800,101473720,5210,5210,5210,5210,0
|
|
20240823,125700,101473720,5210,5210,5210,5210,0
|
|
20240823,125600,101473720,5210,5210,5210,5210,50
|
|
20240823,125500,101213220,5210,5210,5210,5210,0
|
|
20240823,125400,101213220,5210,5210,5210,5210,0
|
|
20240823,125300,101213220,5210,5210,5210,5210,9
|
|
20240823,125200,101166330,5200,5200,5200,5200,15
|
|
20240823,125100,101088330,5210,5210,5210,5210,0
|
|
20240823,125000,101088330,5210,5210,5210,5210,0
|
|
20240823,124900,101088330,5210,5210,5210,5210,0
|
|
20240823,124800,101088330,5210,5210,5210,5210,0
|
|
20240823,124700,101088330,5210,5210,5210,5210,0
|
|
20240823,124600,101088330,5210,5210,5210,5210,0
|
|
20240823,124500,101088330,5210,5210,5210,5210,0
|
|
20240823,124400,101088330,5210,5210,5210,5210,150
|
|
20240823,124300,100306830,5200,5200,5200,5200,285
|
|
20240823,124200,98824830,5210,5210,5210,5210,100
|
|
20240823,124100,98303830,5200,5200,5200,5200,0
|
|
20240823,124000,98303830,5200,5200,5200,5200,0
|
|
20240823,123900,98303830,5200,5200,5200,5200,20
|
|
20240823,123800,98199830,5200,5200,5200,5200,0
|
|
20240823,123700,98199830,5200,5200,5200,5200,0
|
|
20240823,123600,98199830,5200,5200,5200,5200,78
|
|
20240823,123500,97794230,5200,5200,5200,5200,0
|
|
20240823,123400,97794230,5200,5200,5200,5200,502
|
|
20240823,123300,95183830,5200,5200,5200,5200,0
|
|
20240823,123200,95183830,5200,5200,5200,5200,0
|
|
20240823,123100,95183830,5200,5200,5200,5200,0
|
|
20240823,123000,95183830,5200,5200,5200,5200,100
|
|
20240823,122900,94663830,5200,5200,5200,5200,0
|
|
20240823,122800,94663830,5200,5190,5200,5190,344
|
|
20240823,122700,92878460,5190,5190,5190,5190,100
|
|
20240823,122600,92359460,5200,5200,5200,5200,200
|
|
20240823,122500,91319460,5200,5200,5200,5200,500
|
|
20240823,122400,88719460,5200,5200,5200,5200,502
|
|
20240823,122300,86109060,5200,5200,5200,5200,0
|
|
20240823,122200,86109060,5200,5200,5200,5200,5
|
|
20240823,122100,86083060,5190,5190,5190,5190,0
|
|
20240823,122000,86083060,5190,5190,5190,5190,0
|
|
20240823,121900,86083060,5190,5190,5190,5190,0
|
|
20240823,121800,86083060,5190,5190,5190,5190,0
|
|
20240823,121700,86083060,5190,5190,5190,5190,0
|
|
20240823,121600,86083060,5190,5190,5190,5190,0
|
|
20240823,121500,86083060,5190,5190,5190,5190,0
|
|
20240823,121400,86083060,5190,5190,5190,5190,265
|
|
20240823,121300,84707710,5200,5200,5200,5200,35
|
|
20240823,121200,84525710,5210,5210,5210,5210,19
|
|
20240823,121100,84426720,5210,5210,5210,5210,0
|
|
20240823,121000,84426720,5210,5200,5210,5200,102
|
|
20240823,120900,83896110,5210,5210,5210,5210,0
|
|
20240823,120800,83896110,5210,5210,5210,5210,20
|
|
20240823,120700,83791910,5210,5210,5210,5210,0
|
|
20240823,120600,83791910,5210,5210,5210,5210,10
|
|
20240823,120500,83739810,5210,5210,5210,5210,20
|
|
20240823,120400,83635610,5200,5200,5200,5200,0
|
|
20240823,120300,83635610,5200,5200,5200,5200,0
|
|
20240823,120200,83635610,5200,5200,5200,5200,20
|
|
20240823,120100,83531610,5200,5200,5200,5200,30
|
|
20240823,120000,83375610,5200,5200,5200,5200,100
|
|
20240823,115900,82855610,5200,5200,5200,5200,2
|
|
20240823,115800,82845210,5190,5190,5190,5190,0
|
|
20240823,115700,82845210,5190,5200,5210,5190,518
|
|
20240823,115600,80151600,5200,5200,5200,5200,200
|
|
20240823,115500,79111600,5210,5200,5210,5200,10
|
|
20240823,115400,79059510,5210,5210,5210,5210,300
|
|
20240823,115300,77496510,5210,5210,5210,5210,0
|
|
20240823,115200,77496510,5210,5200,5210,5200,8
|
|
20240823,115100,77454900,5200,5200,5200,5200,0
|
|
20240823,115000,77454900,5200,5200,5200,5200,25
|
|
20240823,114900,77324900,5200,5200,5200,5200,0
|
|
20240823,114800,77324900,5200,5200,5200,5200,0
|
|
20240823,114700,77324900,5200,5200,5200,5200,0
|
|
20240823,114600,77324900,5200,5200,5200,5200,0
|
|
20240823,114500,77324900,5200,5200,5200,5200,0
|
|
20240823,114400,77324900,5200,5200,5200,5200,0
|
|
20240823,114300,77324900,5200,5200,5200,5200,0
|
|
20240823,114200,77324900,5200,5200,5200,5200,0
|
|
20240823,114100,77324900,5200,5200,5200,5200,257
|
|
20240823,114000,75988500,5200,5200,5200,5200,0
|
|
20240823,113900,75988500,5200,5200,5200,5200,0
|
|
20240823,113800,75988500,5200,5200,5200,5200,110
|
|
20240823,113700,75416500,5200,5200,5200,5200,0
|
|
20240823,113600,75416500,5200,5200,5200,5200,0
|
|
20240823,113500,75416500,5200,5200,5200,5200,2
|
|
20240823,113400,75406100,5200,5200,5200,5200,0
|
|
20240823,113300,75406100,5200,5200,5200,5200,0
|
|
20240823,113200,75406100,5200,5200,5200,5200,0
|
|
20240823,113100,75406100,5200,5200,5200,5200,0
|
|
20240823,113000,75406100,5200,5200,5200,5200,127
|
|
20240823,112900,74745700,5200,5200,5200,5200,0
|
|
20240823,112800,74745700,5200,5200,5200,5200,160
|
|
20240823,112700,73913700,5210,5210,5210,5210,0
|
|
20240823,112600,73913700,5210,5210,5210,5210,0
|
|
20240823,112500,73913700,5210,5210,5210,5210,0
|
|
20240823,112400,73913700,5210,5210,5210,5210,42
|
|
20240823,112300,73694880,5210,5210,5210,5210,10
|
|
20240823,112200,73642780,5210,5210,5210,5210,20
|
|
20240823,112100,73538580,5210,5210,5210,5210,38
|
|
20240823,112000,73340600,5210,5210,5210,5210,0
|
|
20240823,111900,73340600,5210,5210,5210,5210,30
|
|
20240823,111800,73184300,5210,5210,5210,5210,0
|
|
20240823,111700,73184300,5210,5200,5210,5200,3
|
|
20240823,111600,73168690,5210,5210,5210,5210,31
|
|
20240823,111500,73007180,5210,5210,5210,5210,1
|
|
20240823,111400,73001970,5200,5200,5200,5200,0
|
|
20240823,111300,73001970,5200,5200,5200,5200,5
|
|
20240823,111200,72975970,5200,5200,5200,5200,0
|
|
20240823,111100,72975970,5200,5200,5200,5200,0
|
|
20240823,111000,72975970,5200,5200,5200,5200,25
|
|
20240823,110900,72845970,5190,5190,5190,5190,0
|
|
20240823,110800,72845970,5190,5190,5190,5190,15
|
|
20240823,110700,72768120,5190,5190,5190,5190,0
|
|
20240823,110600,72768120,5190,5190,5190,5190,0
|
|
20240823,110500,72768120,5190,5190,5190,5190,0
|
|
20240823,110400,72768120,5190,5190,5190,5190,182
|
|
20240823,110300,71823540,5190,5190,5190,5190,467
|
|
20240823,110200,69399810,5190,5190,5190,5190,0
|
|
20240823,110100,69399810,5190,5190,5190,5190,0
|
|
20240823,110000,69399810,5190,5190,5190,5190,0
|
|
20240823,105900,69399810,5190,5190,5190,5190,0
|
|
20240823,105800,69399810,5190,5190,5190,5190,0
|
|
20240823,105700,69399810,5190,5190,5190,5190,0
|
|
20240823,105600,69399810,5190,5190,5190,5190,0
|
|
20240823,105500,69399810,5190,5190,5190,5190,1
|
|
20240823,105400,69394620,5190,5200,5200,5190,78
|
|
20240823,105300,68989780,5210,5210,5210,5210,1
|
|
20240823,105200,68984570,5190,5190,5190,5190,670
|
|
20240823,105100,65507270,5200,5200,5200,5200,17
|
|
20240823,105000,65418870,5200,5200,5200,5200,0
|
|
20240823,104900,65418870,5200,5200,5200,5200,0
|
|
20240823,104800,65418870,5200,5200,5200,5200,0
|
|
20240823,104700,65418870,5200,5200,5200,5200,0
|
|
20240823,104600,65418870,5200,5200,5200,5200,0
|
|
20240823,104500,65418870,5200,5200,5200,5200,50
|
|
20240823,104400,65158870,5200,5200,5200,5200,0
|
|
20240823,104300,65158870,5200,5200,5200,5200,50
|
|
20240823,104200,64898870,5200,5200,5200,5200,13
|
|
20240823,104100,64831270,5200,5200,5200,5200,72
|
|
20240823,104000,64456870,5200,5200,5200,5200,0
|
|
20240823,103900,64456870,5200,5200,5200,5200,0
|
|
20240823,103800,64456870,5200,5200,5200,5200,37
|
|
20240823,103700,64264470,5210,5210,5210,5210,266
|
|
20240823,103600,62878610,5220,5220,5220,5220,20
|
|
20240823,103500,62774210,5230,5230,5230,5230,0
|
|
20240823,103400,62774210,5230,5230,5230,5230,0
|
|
20240823,103300,62774210,5230,5230,5230,5230,1
|
|
20240823,103200,62768980,5220,5220,5220,5220,88
|
|
20240823,103100,62309620,5230,5230,5230,5230,0
|
|
20240823,103000,62309620,5230,5220,5230,5220,4
|
|
20240823,102900,62288730,5230,5230,5230,5230,21
|
|
20240823,102800,62178900,5230,5230,5230,5230,0
|
|
20240823,102700,62178900,5230,5230,5230,5230,1
|
|
20240823,102600,62173670,5220,5230,5230,5220,27
|
|
20240823,102500,62032720,5230,5230,5230,5230,0
|
|
20240823,102400,62032720,5230,5230,5230,5230,1
|
|
20240823,102300,62027490,5230,5230,5230,5230,0
|
|
20240823,102200,62027490,5230,5230,5230,5230,0
|
|
20240823,102100,62027490,5230,5230,5230,5230,0
|
|
20240823,102000,62027490,5230,5230,5230,5230,0
|
|
20240823,101900,62027490,5230,5230,5230,5230,0
|
|
20240823,101800,62027490,5230,5230,5230,5230,4
|
|
20240823,101700,62006570,5230,5230,5230,5230,501
|
|
20240823,101600,59386340,5230,5230,5230,5230,60
|
|
20240823,101500,59072540,5230,5230,5230,5230,0
|
|
20240823,101400,59072540,5230,5230,5230,5230,0
|
|
20240823,101300,59072540,5230,5230,5230,5230,35
|
|
20240823,101200,58889490,5220,5220,5220,5220,0
|
|
20240823,101100,58889490,5220,5220,5220,5220,0
|
|
20240823,101000,58889490,5220,5220,5220,5220,0
|
|
20240823,100900,58889490,5220,5220,5220,5220,161
|
|
20240823,100800,58049070,5200,5200,5200,5200,0
|
|
20240823,100700,58049070,5200,5200,5200,5200,0
|
|
20240823,100600,58049070,5200,5210,5210,5200,264
|
|
20240823,100500,56676130,5210,5200,5210,5200,163
|
|
20240823,100400,55826990,5190,5210,5210,5190,893
|
|
20240823,100300,51190460,5200,5200,5200,5200,1
|
|
20240823,100200,51185260,5210,5210,5210,5210,1
|
|
20240823,100100,51180050,5200,5210,5210,5200,398
|
|
20240823,100000,49110150,5210,5210,5210,5210,220
|
|
20240823,095900,47963950,5210,5200,5210,5200,14
|
|
20240823,095800,47891100,5200,5200,5200,5200,0
|
|
20240823,095700,47891100,5200,5210,5210,5200,2064
|
|
20240823,095600,37153490,5220,5220,5220,5220,2
|
|
20240823,095500,37143050,5220,5230,5230,5210,943
|
|
20240823,095400,32220590,5230,5240,5240,5230,243
|
|
20240823,095300,30949690,5240,5240,5240,5240,944
|
|
20240823,095200,26003130,5250,5250,5250,5250,0
|
|
20240823,095100,26003130,5250,5250,5250,5250,0
|
|
20240823,095000,26003130,5250,5250,5250,5250,15
|
|
20240823,094900,25924380,5250,5250,5250,5250,189
|
|
20240823,094800,24932130,5250,5250,5250,5250,0
|
|
20240823,094700,24932130,5250,5250,5250,5250,0
|
|
20240823,094600,24932130,5250,5250,5250,5250,0
|
|
20240823,094500,24932130,5250,5250,5250,5250,100
|
|
20240823,094400,24407130,5250,5250,5250,5250,1
|
|
20240823,094300,24401880,5260,5260,5260,5260,0
|
|
20240823,094200,24401880,5260,5260,5260,5260,0
|
|
20240823,094100,24401880,5260,5260,5260,5260,0
|
|
20240823,094000,24401880,5260,5260,5260,5260,0
|
|
20240823,093900,24401880,5260,5260,5260,5260,2
|
|
20240823,093800,24391360,5260,5260,5260,5260,0
|
|
20240823,093700,24391360,5260,5260,5260,5260,1
|
|
20240823,093600,24386100,5240,5260,5260,5240,13
|
|
20240823,093500,24317920,5260,5260,5260,5260,12
|
|
20240823,093400,24254800,5260,5240,5260,5230,205
|
|
20240823,093300,23181490,5240,5270,5270,5240,1329
|
|
20240823,093200,16215930,5270,5270,5270,5270,100
|
|
20240823,093100,15688930,5270,5270,5270,5270,98
|
|
20240823,093000,15172470,5260,5260,5260,5260,10
|
|
20240823,092900,15119870,5260,5260,5260,5260,0
|
|
20240823,092800,15119870,5260,5260,5260,5260,0
|
|
20240823,092700,15119870,5260,5260,5260,5260,0
|
|
20240823,092600,15119870,5260,5260,5260,5260,0
|
|
20240823,092500,15119870,5260,5260,5260,5260,0
|
|
20240823,092400,15119870,5260,5260,5260,5260,29
|
|
20240823,092300,14967330,5270,5270,5270,5270,0
|
|
20240823,092200,14967330,5270,5260,5270,5260,421
|
|
20240823,092100,12752370,5260,5260,5260,5260,100
|
|
20240823,092000,12226370,5260,5250,5260,5250,1246
|
|
20240823,091900,5684370,5260,5260,5260,5260,2
|
|
20240823,091800,5673850,5250,5250,5250,5250,8
|
|
20240823,091700,5631850,5250,5250,5250,5250,0
|
|
20240823,091600,5631850,5250,5250,5250,5250,0
|
|
20240823,091500,5631850,5250,5250,5250,5250,0
|
|
20240823,091400,5631850,5250,5250,5250,5250,42
|
|
20240823,091300,5411350,5250,5250,5250,5250,40
|
|
20240823,091200,5201350,5250,5250,5250,5250,0
|
|
20240823,091100,5201350,5250,5250,5250,5250,0
|
|
20240823,091000,5201350,5250,5250,5250,5250,51
|
|
20240823,090900,4933600,5250,5250,5250,5250,0
|
|
20240823,090800,4933600,5250,5250,5250,5250,0
|
|
20240823,090700,4933600,5250,5250,5260,5250,71
|
|
20240823,090600,4560840,5250,5250,5250,5250,0
|
|
20240823,090500,4560840,5250,5250,5250,5250,0
|
|
20240823,090400,4560840,5250,5250,5250,5250,0
|
|
20240823,090300,4560840,5250,5250,5250,5250,10
|
|
20240823,090200,4508340,5250,5250,5250,5250,261
|
|
20240823,090100,3138090,5250,5220,5250,5220,509
|
|
20240823,090000,470340,5220,5250,5250,5220,90
|