603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,190000,102584150,5120,5120,5120,5120,702
|
|
20240829,185900,102584150,5120,5120,5120,5120,0
|
|
20240829,185800,102584150,5120,5120,5120,5120,0
|
|
20240829,185700,102584150,5120,5120,5120,5120,0
|
|
20240829,185600,102584150,5120,5120,5120,5120,0
|
|
20240829,185500,102584150,5120,5120,5120,5120,0
|
|
20240829,185400,102584150,5120,5120,5120,5120,0
|
|
20240829,185300,102584150,5120,5120,5120,5120,0
|
|
20240829,185200,102584150,5120,5120,5120,5120,0
|
|
20240829,185100,102584150,5120,5120,5120,5120,0
|
|
20240829,185000,102584150,5120,5120,5120,5120,0
|
|
20240829,184900,102584150,5120,5120,5120,5120,0
|
|
20240829,184800,102584150,5120,5120,5120,5120,0
|
|
20240829,184700,102584150,5120,5120,5120,5120,0
|
|
20240829,184600,102584150,5120,5120,5120,5120,0
|
|
20240829,184500,102584150,5120,5120,5120,5120,0
|
|
20240829,184400,102584150,5120,5120,5120,5120,0
|
|
20240829,184300,102584150,5120,5120,5120,5120,0
|
|
20240829,184200,102584150,5120,5120,5120,5120,0
|
|
20240829,184100,102584150,5120,5120,5120,5120,0
|
|
20240829,184000,102584150,5120,5120,5120,5120,0
|
|
20240829,183900,102584150,5120,5120,5120,5120,0
|
|
20240829,183800,102584150,5120,5120,5120,5120,0
|
|
20240829,183700,102584150,5120,5120,5120,5120,0
|
|
20240829,183600,102584150,5120,5120,5120,5120,0
|
|
20240829,183500,102584150,5120,5120,5120,5120,0
|
|
20240829,183400,102584150,5120,5120,5120,5120,0
|
|
20240829,183300,102584150,5120,5120,5120,5120,0
|
|
20240829,183200,102584150,5120,5120,5120,5120,0
|
|
20240829,183100,102584150,5120,5120,5120,5120,0
|
|
20240829,183000,102584150,5120,5120,5120,5120,702
|
|
20240829,182900,102584150,5120,5120,5120,5120,0
|
|
20240829,182800,102584150,5120,5120,5120,5120,0
|
|
20240829,182700,102584150,5120,5120,5120,5120,0
|
|
20240829,182600,102584150,5120,5120,5120,5120,0
|
|
20240829,182500,102584150,5120,5120,5120,5120,0
|
|
20240829,182400,102584150,5120,5120,5120,5120,0
|
|
20240829,182300,102584150,5120,5120,5120,5120,0
|
|
20240829,182200,102584150,5120,5120,5120,5120,0
|
|
20240829,182100,102584150,5120,5120,5120,5120,0
|
|
20240829,182000,102584150,5120,5120,5120,5120,0
|
|
20240829,181900,102584150,5120,5120,5120,5120,0
|
|
20240829,181800,102584150,5120,5120,5120,5120,0
|
|
20240829,181700,102584150,5120,5120,5120,5120,0
|
|
20240829,181600,102584150,5120,5120,5120,5120,0
|
|
20240829,181500,102584150,5120,5120,5120,5120,0
|
|
20240829,181400,102584150,5120,5120,5120,5120,0
|
|
20240829,181300,102584150,5120,5120,5120,5120,0
|
|
20240829,181200,102584150,5120,5120,5120,5120,0
|
|
20240829,181100,102584150,5120,5120,5120,5120,0
|
|
20240829,181000,102584150,5120,5120,5120,5120,0
|
|
20240829,180900,102584150,5120,5120,5120,5120,0
|
|
20240829,180800,102584150,5120,5120,5120,5120,0
|
|
20240829,180700,102584150,5120,5120,5120,5120,0
|
|
20240829,180600,102584150,5120,5120,5120,5120,0
|
|
20240829,180500,102584150,5120,5120,5120,5120,0
|
|
20240829,180400,102584150,5120,5120,5120,5120,0
|
|
20240829,180300,102584150,5120,5120,5120,5120,0
|
|
20240829,180200,102584150,5120,5120,5120,5120,0
|
|
20240829,180100,102584150,5120,5120,5120,5120,0
|
|
20240829,180000,102584150,5120,5120,5120,5120,702
|
|
20240829,175900,102584150,5120,5120,5120,5120,0
|
|
20240829,175800,102584150,5120,5120,5120,5120,0
|
|
20240829,175700,102584150,5120,5120,5120,5120,0
|
|
20240829,175600,102584150,5120,5120,5120,5120,0
|
|
20240829,175500,102584150,5120,5120,5120,5120,0
|
|
20240829,175400,102584150,5120,5120,5120,5120,0
|
|
20240829,175300,102584150,5120,5120,5120,5120,0
|
|
20240829,175200,102584150,5120,5120,5120,5120,0
|
|
20240829,175100,102584150,5120,5120,5120,5120,0
|
|
20240829,175000,102584150,5120,5120,5120,5120,0
|
|
20240829,174900,102584150,5120,5120,5120,5120,0
|
|
20240829,174800,102584150,5120,5120,5120,5120,0
|
|
20240829,174700,102584150,5120,5120,5120,5120,0
|
|
20240829,174600,102584150,5120,5120,5120,5120,0
|
|
20240829,174500,102584150,5120,5120,5120,5120,0
|
|
20240829,174400,102584150,5120,5120,5120,5120,0
|
|
20240829,174300,102584150,5120,5120,5120,5120,0
|
|
20240829,174200,102584150,5120,5120,5120,5120,0
|
|
20240829,174100,102584150,5120,5120,5120,5120,0
|
|
20240829,174000,102584150,5120,5120,5120,5120,0
|
|
20240829,173900,102584150,5120,5120,5120,5120,0
|
|
20240829,173800,102584150,5120,5120,5120,5120,0
|
|
20240829,173700,102584150,5120,5120,5120,5120,0
|
|
20240829,173600,102584150,5120,5120,5120,5120,0
|
|
20240829,173500,102584150,5120,5120,5120,5120,0
|
|
20240829,173400,102584150,5120,5120,5120,5120,0
|
|
20240829,173300,102584150,5120,5120,5120,5120,0
|
|
20240829,173200,102584150,5120,5120,5120,5120,0
|
|
20240829,173100,102584150,5120,5120,5120,5120,0
|
|
20240829,173000,102584150,5120,5120,5120,5120,702
|
|
20240829,172900,102584150,5120,5120,5120,5120,0
|
|
20240829,172800,102584150,5120,5120,5120,5120,0
|
|
20240829,172700,102584150,5120,5120,5120,5120,0
|
|
20240829,172600,102584150,5120,5120,5120,5120,0
|
|
20240829,172500,102584150,5120,5120,5120,5120,0
|
|
20240829,172400,102584150,5120,5120,5120,5120,0
|
|
20240829,172300,102584150,5120,5120,5120,5120,0
|
|
20240829,172200,102584150,5120,5120,5120,5120,0
|
|
20240829,172100,102584150,5120,5120,5120,5120,0
|
|
20240829,172000,102584150,5120,5120,5120,5120,0
|
|
20240829,171900,102584150,5120,5120,5120,5120,0
|
|
20240829,171800,102584150,5120,5120,5120,5120,0
|
|
20240829,171700,102584150,5120,5120,5120,5120,0
|
|
20240829,171600,102584150,5120,5120,5120,5120,0
|
|
20240829,171500,102584150,5120,5120,5120,5120,0
|
|
20240829,171400,102584150,5120,5120,5120,5120,0
|
|
20240829,171300,102584150,5120,5120,5120,5120,0
|
|
20240829,171200,102584150,5120,5120,5120,5120,0
|
|
20240829,171100,102584150,5120,5120,5120,5120,0
|
|
20240829,171000,102584150,5120,5120,5120,5120,0
|
|
20240829,170900,102584150,5120,5120,5120,5120,0
|
|
20240829,170800,102584150,5120,5120,5120,5120,0
|
|
20240829,170700,102584150,5120,5120,5120,5120,0
|
|
20240829,170600,102584150,5120,5120,5120,5120,0
|
|
20240829,170500,102584150,5120,5120,5120,5120,0
|
|
20240829,170400,102584150,5120,5120,5120,5120,0
|
|
20240829,170300,102584150,5120,5120,5120,5120,0
|
|
20240829,170200,102584150,5120,5120,5120,5120,0
|
|
20240829,170100,102584150,5120,5120,5120,5120,0
|
|
20240829,170000,102584150,5120,5120,5120,5120,702
|
|
20240829,165900,102584150,5120,5120,5120,5120,0
|
|
20240829,165800,102584150,5120,5120,5120,5120,0
|
|
20240829,165700,102584150,5120,5120,5120,5120,0
|
|
20240829,165600,102584150,5120,5120,5120,5120,0
|
|
20240829,165500,102584150,5120,5120,5120,5120,0
|
|
20240829,165400,102584150,5120,5120,5120,5120,0
|
|
20240829,165300,102584150,5120,5120,5120,5120,0
|
|
20240829,165200,102584150,5120,5120,5120,5120,0
|
|
20240829,165100,102584150,5120,5120,5120,5120,0
|
|
20240829,165000,102584150,5120,5120,5120,5120,0
|
|
20240829,164900,102584150,5120,5120,5120,5120,0
|
|
20240829,164800,102584150,5120,5120,5120,5120,0
|
|
20240829,164700,102584150,5120,5120,5120,5120,0
|
|
20240829,164600,102584150,5120,5120,5120,5120,0
|
|
20240829,164500,102584150,5120,5120,5120,5120,0
|
|
20240829,164400,102584150,5120,5120,5120,5120,0
|
|
20240829,164300,102584150,5120,5120,5120,5120,0
|
|
20240829,164200,102584150,5120,5120,5120,5120,0
|
|
20240829,164100,102584150,5120,5120,5120,5120,0
|
|
20240829,164000,102584150,5120,5120,5120,5120,0
|
|
20240829,163900,102584150,5120,5120,5120,5120,0
|
|
20240829,163800,102584150,5120,5120,5120,5120,0
|
|
20240829,163700,102584150,5120,5120,5120,5120,0
|
|
20240829,163600,102584150,5120,5120,5120,5120,0
|
|
20240829,163500,102584150,5120,5120,5120,5120,0
|
|
20240829,163400,102584150,5120,5120,5120,5120,0
|
|
20240829,163300,102584150,5120,5120,5120,5120,0
|
|
20240829,163200,102584150,5120,5120,5120,5120,0
|
|
20240829,163100,102584150,5120,5120,5120,5120,0
|
|
20240829,163000,102584150,5120,5120,5120,5120,702
|
|
20240829,162900,102584150,5120,5120,5120,5120,0
|
|
20240829,162800,102584150,5120,5120,5120,5120,0
|
|
20240829,162700,102584150,5120,5120,5120,5120,0
|
|
20240829,162600,102584150,5120,5120,5120,5120,0
|
|
20240829,162500,102584150,5120,5120,5120,5120,0
|
|
20240829,162400,102584150,5120,5120,5120,5120,0
|
|
20240829,162300,102584150,5120,5120,5120,5120,0
|
|
20240829,162200,102584150,5120,5120,5120,5120,0
|
|
20240829,162100,102584150,5120,5120,5120,5120,0
|
|
20240829,162000,102584150,5120,5120,5120,5120,0
|
|
20240829,161900,102584150,5120,5120,5120,5120,0
|
|
20240829,161800,102584150,5120,5120,5120,5120,0
|
|
20240829,161700,102584150,5120,5120,5120,5120,0
|
|
20240829,161600,102584150,5120,5120,5120,5120,0
|
|
20240829,161500,102584150,5120,5120,5120,5120,0
|
|
20240829,161400,102584150,5120,5120,5120,5120,0
|
|
20240829,161300,102584150,5120,5120,5120,5120,0
|
|
20240829,161200,102584150,5120,5120,5120,5120,0
|
|
20240829,161100,102584150,5120,5120,5120,5120,0
|
|
20240829,161000,102584150,5120,5120,5120,5120,0
|
|
20240829,160900,102584150,5120,5120,5120,5120,0
|
|
20240829,160800,102584150,5120,5120,5120,5120,0
|
|
20240829,160700,102584150,5120,5120,5120,5120,0
|
|
20240829,160600,102584150,5120,5120,5120,5120,0
|
|
20240829,160500,102584150,5120,5120,5120,5120,0
|
|
20240829,160400,102584150,5120,5120,5120,5120,0
|
|
20240829,160300,102584150,5120,5120,5120,5120,0
|
|
20240829,160200,102584150,5120,5120,5120,5120,0
|
|
20240829,160100,102584150,5120,5120,5120,5120,0
|
|
20240829,160000,102584150,5120,5120,5120,5120,702
|
|
20240829,155900,102584150,5120,5120,5120,5120,0
|
|
20240829,155800,102584150,5120,5120,5120,5120,0
|
|
20240829,155700,102584150,5120,5120,5120,5120,0
|
|
20240829,155600,102584150,5120,5120,5120,5120,0
|
|
20240829,155500,102584150,5120,5120,5120,5120,0
|
|
20240829,155400,102584150,5120,5120,5120,5120,0
|
|
20240829,155300,102584150,5120,5120,5120,5120,0
|
|
20240829,155200,102584150,5120,5120,5120,5120,0
|
|
20240829,155100,102584150,5120,5120,5120,5120,0
|
|
20240829,155000,102584150,5120,5120,5120,5120,0
|
|
20240829,154900,102584150,5120,5120,5120,5120,0
|
|
20240829,154800,102584150,5120,5120,5120,5120,0
|
|
20240829,154700,102584150,5120,5120,5120,5120,0
|
|
20240829,154600,102584150,5120,5120,5120,5120,0
|
|
20240829,154500,102584150,5120,5120,5120,5120,0
|
|
20240829,154400,102584150,5120,5120,5120,5120,0
|
|
20240829,154300,102584150,5120,5120,5120,5120,0
|
|
20240829,154200,102584150,5120,5120,5120,5120,0
|
|
20240829,154100,102584150,5120,5120,5120,5120,0
|
|
20240829,154000,102584150,5120,5120,5120,5120,0
|
|
20240829,153900,102584150,5120,5120,5120,5120,0
|
|
20240829,153800,102584150,5120,5120,5120,5120,0
|
|
20240829,153700,102584150,5120,5120,5120,5120,0
|
|
20240829,153600,102584150,5120,5120,5120,5120,0
|
|
20240829,153500,102584150,5120,5120,5120,5120,0
|
|
20240829,153400,102584150,5120,5120,5120,5120,0
|
|
20240829,153300,102584150,5120,5120,5120,5120,0
|
|
20240829,153200,102584150,5120,5120,5120,5120,0
|
|
20240829,153100,102584150,5120,5120,5120,5120,0
|
|
20240829,153000,102584150,5120,5120,5120,5120,1404
|
|
20240829,152900,98989910,5120,5120,5120,5120,0
|
|
20240829,152800,98989910,5120,5120,5120,5120,0
|
|
20240829,152700,98989910,5120,5120,5120,5120,0
|
|
20240829,152600,98989910,5120,5120,5120,5120,0
|
|
20240829,152500,98989910,5120,5120,5120,5120,0
|
|
20240829,152400,98989910,5120,5120,5120,5120,0
|
|
20240829,152300,98989910,5120,5120,5120,5120,0
|
|
20240829,152200,98989910,5120,5120,5120,5120,0
|
|
20240829,152100,98989910,5120,5120,5120,5120,0
|
|
20240829,152000,98989910,5120,5120,5120,5120,0
|
|
20240829,151900,98989910,5120,5110,5120,5110,254
|
|
20240829,151800,97691940,5120,5120,5120,5110,227
|
|
20240829,151700,96529950,5120,5110,5120,5110,432
|
|
20240829,151600,94322410,5120,5120,5120,5120,0
|
|
20240829,151500,94322410,5120,5120,5120,5120,10
|
|
20240829,151400,94271210,5120,5120,5120,5120,0
|
|
20240829,151300,94271210,5120,5120,5120,5110,4
|
|
20240829,151200,94250750,5120,5120,5120,5120,1
|
|
20240829,151100,94245630,5120,5120,5120,5120,0
|
|
20240829,151000,94245630,5120,5120,5120,5120,0
|
|
20240829,150900,94245630,5120,5120,5120,5120,98
|
|
20240829,150800,93743870,5120,5120,5120,5120,0
|
|
20240829,150700,93743870,5120,5110,5120,5110,1004
|
|
20240829,150600,88613420,5110,5110,5110,5110,0
|
|
20240829,150500,88613420,5110,5110,5110,5110,101
|
|
20240829,150400,88097310,5100,5100,5100,5100,0
|
|
20240829,150300,88097310,5100,5100,5100,5100,0
|
|
20240829,150200,88097310,5100,5110,5110,5100,2
|
|
20240829,150100,88087100,5110,5110,5110,5110,0
|
|
20240829,150000,88087100,5110,5110,5110,5110,20
|
|
20240829,145900,87984900,5110,5110,5110,5110,0
|
|
20240829,145800,87984900,5110,5110,5110,5110,0
|
|
20240829,145700,87984900,5110,5110,5110,5110,9
|
|
20240829,145600,87938910,5110,5110,5110,5110,9
|
|
20240829,145500,87892920,5100,5100,5100,5100,0
|
|
20240829,145400,87892920,5100,5100,5100,5100,12
|
|
20240829,145300,87831720,5110,5110,5110,5110,0
|
|
20240829,145200,87831720,5110,5110,5110,5110,40
|
|
20240829,145100,87627320,5110,5110,5110,5110,0
|
|
20240829,145000,87627320,5110,5110,5110,5110,20
|
|
20240829,144900,87525120,5110,5110,5110,5110,0
|
|
20240829,144800,87525120,5110,5110,5110,5110,65
|
|
20240829,144700,87192970,5110,5110,5110,5110,0
|
|
20240829,144600,87192970,5110,5110,5110,5110,0
|
|
20240829,144500,87192970,5110,5110,5110,5110,0
|
|
20240829,144400,87192970,5110,5110,5110,5110,0
|
|
20240829,144300,87192970,5110,5110,5110,5110,196
|
|
20240829,144200,86191410,5110,5110,5110,5110,51
|
|
20240829,144100,85930800,5110,5110,5110,5110,10
|
|
20240829,144000,85879700,5110,5110,5110,5110,0
|
|
20240829,143900,85879700,5110,5110,5110,5110,0
|
|
20240829,143800,85879700,5110,5110,5110,5110,10
|
|
20240829,143700,85828600,5100,5100,5100,5100,0
|
|
20240829,143600,85828600,5100,5100,5100,5100,0
|
|
20240829,143500,85828600,5100,5100,5100,5100,84
|
|
20240829,143400,85400200,5100,5100,5100,5100,0
|
|
20240829,143300,85400200,5100,5100,5100,5100,20
|
|
20240829,143200,85298200,5110,5110,5110,5110,50
|
|
20240829,143100,85042700,5110,5110,5110,5110,5
|
|
20240829,143000,85017150,5100,5100,5100,5100,0
|
|
20240829,142900,85017150,5100,5100,5100,5100,0
|
|
20240829,142800,85017150,5100,5100,5100,5100,1
|
|
20240829,142700,85012050,5100,5100,5100,5100,2
|
|
20240829,142600,85001850,5100,5100,5100,5100,1
|
|
20240829,142500,84996750,5100,5100,5100,5100,0
|
|
20240829,142400,84996750,5100,5100,5100,5100,286
|
|
20240829,142300,83538150,5100,5100,5100,5100,3
|
|
20240829,142200,83522850,5110,5110,5110,5110,20
|
|
20240829,142100,83420650,5100,5100,5100,5100,0
|
|
20240829,142000,83420650,5100,5100,5100,5100,0
|
|
20240829,141900,83420650,5100,5100,5100,5100,0
|
|
20240829,141800,83420650,5100,5100,5100,5100,0
|
|
20240829,141700,83420650,5100,5100,5100,5100,164
|
|
20240829,141600,82584250,5110,5110,5110,5110,1
|
|
20240829,141500,82579140,5100,5100,5100,5100,277
|
|
20240829,141400,81166440,5100,5100,5100,5100,3
|
|
20240829,141300,81151140,5110,5110,5110,5110,90
|
|
20240829,141200,80691240,5110,5110,5110,5110,1
|
|
20240829,141100,80686130,5100,5100,5100,5100,50
|
|
20240829,141000,80431130,5100,5100,5100,5100,27
|
|
20240829,140900,80293430,5110,5110,5110,5110,4
|
|
20240829,140800,80272990,5100,5100,5100,5100,0
|
|
20240829,140700,80272990,5100,5100,5100,5100,197
|
|
20240829,140600,79268290,5100,5100,5100,5100,71
|
|
20240829,140500,78906190,5100,5100,5100,5100,400
|
|
20240829,140400,76866190,5110,5110,5110,5110,0
|
|
20240829,140300,76866190,5110,5110,5110,5110,0
|
|
20240829,140200,76866190,5110,5110,5110,5110,1
|
|
20240829,140100,76861080,5100,5100,5100,5100,999
|
|
20240829,140000,71766180,5110,5110,5110,5110,20
|
|
20240829,135900,71663980,5110,5110,5110,5110,20
|
|
20240829,135800,71561780,5110,5110,5110,5110,0
|
|
20240829,135700,71561780,5110,5110,5110,5110,0
|
|
20240829,135600,71561780,5110,5110,5110,5110,0
|
|
20240829,135500,71561780,5110,5110,5110,5110,1
|
|
20240829,135400,71556670,5100,5100,5100,5100,73
|
|
20240829,135300,71184370,5100,5100,5100,5100,11
|
|
20240829,135200,71128270,5100,5100,5100,5100,20
|
|
20240829,135100,71026270,5100,5100,5100,5100,54
|
|
20240829,135000,70750870,5110,5110,5110,5110,0
|
|
20240829,134900,70750870,5110,5110,5110,5110,0
|
|
20240829,134800,70750870,5110,5110,5110,5110,0
|
|
20240829,134700,70750870,5110,5110,5110,5110,0
|
|
20240829,134600,70750870,5110,5110,5110,5110,0
|
|
20240829,134500,70750870,5110,5110,5110,5110,0
|
|
20240829,134400,70750870,5110,5110,5110,5110,0
|
|
20240829,134300,70750870,5110,5110,5110,5110,0
|
|
20240829,134200,70750870,5110,5110,5110,5110,0
|
|
20240829,134100,70750870,5110,5110,5110,5110,0
|
|
20240829,134000,70750870,5110,5110,5110,5110,0
|
|
20240829,133900,70750870,5110,5110,5110,5110,0
|
|
20240829,133800,70750870,5110,5110,5110,5110,1
|
|
20240829,133700,70745760,5100,5100,5100,5100,0
|
|
20240829,133600,70745760,5100,5100,5100,5100,0
|
|
20240829,133500,70745760,5100,5100,5100,5100,2
|
|
20240829,133400,70735560,5110,5110,5110,5110,0
|
|
20240829,133300,70735560,5110,5110,5110,5110,0
|
|
20240829,133200,70735560,5110,5110,5110,5110,0
|
|
20240829,133100,70735560,5110,5110,5110,5110,0
|
|
20240829,133000,70735560,5110,5110,5110,5110,0
|
|
20240829,132900,70735560,5110,5110,5110,5110,0
|
|
20240829,132800,70735560,5110,5110,5110,5110,0
|
|
20240829,132700,70735560,5110,5110,5110,5110,0
|
|
20240829,132600,70735560,5110,5110,5110,5110,2
|
|
20240829,132500,70725340,5110,5110,5110,5110,40
|
|
20240829,132400,70520940,5100,5100,5100,5100,0
|
|
20240829,132300,70520940,5100,5100,5100,5100,118
|
|
20240829,132200,69919140,5100,5100,5100,5100,0
|
|
20240829,132100,69919140,5100,5100,5100,5100,29
|
|
20240829,132000,69771240,5100,5100,5100,5100,807
|
|
20240829,131900,65655540,5100,5100,5100,5100,0
|
|
20240829,131800,65655540,5100,5100,5100,5100,0
|
|
20240829,131700,65655540,5100,5100,5100,5100,55
|
|
20240829,131600,65375040,5110,5110,5110,5110,5
|
|
20240829,131500,65349490,5110,5110,5110,5110,0
|
|
20240829,131400,65349490,5110,5110,5110,5110,0
|
|
20240829,131300,65349490,5110,5110,5110,5110,0
|
|
20240829,131200,65349490,5110,5110,5110,5110,0
|
|
20240829,131100,65349490,5110,5110,5110,5110,0
|
|
20240829,131000,65349490,5110,5110,5110,5110,102
|
|
20240829,130900,64828270,5110,5110,5110,5110,1
|
|
20240829,130800,64823160,5100,5100,5100,5100,0
|
|
20240829,130700,64823160,5100,5100,5100,5100,0
|
|
20240829,130600,64823160,5100,5100,5100,5100,0
|
|
20240829,130500,64823160,5100,5100,5100,5100,0
|
|
20240829,130400,64823160,5100,5100,5100,5100,0
|
|
20240829,130300,64823160,5100,5100,5100,5100,0
|
|
20240829,130200,64823160,5100,5100,5100,5100,0
|
|
20240829,130100,64823160,5100,5100,5100,5100,10
|
|
20240829,130000,64772160,5100,5100,5100,5100,0
|
|
20240829,125900,64772160,5100,5100,5100,5100,0
|
|
20240829,125800,64772160,5100,5100,5100,5100,0
|
|
20240829,125700,64772160,5100,5100,5100,5100,0
|
|
20240829,125600,64772160,5100,5100,5100,5100,41
|
|
20240829,125500,64563060,5110,5110,5110,5110,30
|
|
20240829,125400,64409760,5100,5110,5110,5100,951
|
|
20240829,125300,59557920,5130,5130,5130,5130,0
|
|
20240829,125200,59557920,5130,5130,5130,5130,0
|
|
20240829,125100,59557920,5130,5130,5130,5130,0
|
|
20240829,125000,59557920,5130,5130,5130,5130,0
|
|
20240829,124900,59557920,5130,5130,5130,5130,0
|
|
20240829,124800,59557920,5130,5130,5130,5130,0
|
|
20240829,124700,59557920,5130,5130,5130,5130,0
|
|
20240829,124600,59557920,5130,5120,5130,5120,3
|
|
20240829,124500,59542540,5120,5110,5120,5110,22
|
|
20240829,124400,59430110,5130,5130,5130,5130,0
|
|
20240829,124300,59430110,5130,5130,5130,5130,0
|
|
20240829,124200,59430110,5130,5130,5130,5130,0
|
|
20240829,124100,59430110,5130,5130,5130,5130,0
|
|
20240829,124000,59430110,5130,5130,5130,5130,0
|
|
20240829,123900,59430110,5130,5130,5130,5130,0
|
|
20240829,123800,59430110,5130,5130,5130,5130,10
|
|
20240829,123700,59378810,5130,5130,5130,5130,0
|
|
20240829,123600,59378810,5130,5130,5130,5130,19
|
|
20240829,123500,59281340,5110,5110,5110,5110,0
|
|
20240829,123400,59281340,5110,5110,5110,5110,0
|
|
20240829,123300,59281340,5110,5110,5110,5110,0
|
|
20240829,123200,59281340,5110,5110,5110,5110,21
|
|
20240829,123100,59174030,5130,5130,5130,5130,1
|
|
20240829,123000,59168900,5120,5120,5120,5120,0
|
|
20240829,122900,59168900,5120,5120,5120,5120,0
|
|
20240829,122800,59168900,5120,5120,5120,5120,165
|
|
20240829,122700,58324100,5130,5130,5130,5130,0
|
|
20240829,122600,58324100,5130,5130,5130,5130,0
|
|
20240829,122500,58324100,5130,5130,5130,5130,0
|
|
20240829,122400,58324100,5130,5130,5130,5130,0
|
|
20240829,122300,58324100,5130,5130,5130,5130,0
|
|
20240829,122200,58324100,5130,5130,5130,5130,0
|
|
20240829,122100,58324100,5130,5130,5130,5130,10
|
|
20240829,122000,58272800,5130,5120,5130,5120,9
|
|
20240829,121900,58226710,5120,5120,5120,5120,21
|
|
20240829,121800,58119190,5120,5120,5120,5120,0
|
|
20240829,121700,58119190,5120,5120,5120,5120,0
|
|
20240829,121600,58119190,5120,5120,5120,5120,191
|
|
20240829,121500,57141270,5120,5120,5120,5120,10
|
|
20240829,121400,57090070,5130,5130,5130,5130,0
|
|
20240829,121300,57090070,5130,5130,5130,5130,0
|
|
20240829,121200,57090070,5130,5120,5130,5120,2
|
|
20240829,121100,57079820,5120,5120,5120,5120,0
|
|
20240829,121000,57079820,5120,5120,5120,5120,92
|
|
20240829,120900,56608780,5110,5110,5110,5110,0
|
|
20240829,120800,56608780,5110,5110,5110,5110,0
|
|
20240829,120700,56608780,5110,5110,5110,5110,0
|
|
20240829,120600,56608780,5110,5110,5110,5110,0
|
|
20240829,120500,56608780,5110,5110,5110,5110,12
|
|
20240829,120400,56547460,5100,5100,5100,5100,0
|
|
20240829,120300,56547460,5100,5100,5100,5100,0
|
|
20240829,120200,56547460,5100,5100,5100,5100,0
|
|
20240829,120100,56547460,5100,5100,5100,5100,0
|
|
20240829,120000,56547460,5100,5100,5100,5100,0
|
|
20240829,115900,56547460,5100,5100,5100,5100,0
|
|
20240829,115800,56547460,5100,5100,5100,5100,0
|
|
20240829,115700,56547460,5100,5100,5100,5100,0
|
|
20240829,115600,56547460,5100,5120,5120,5100,2300
|
|
20240829,115500,44812530,5120,5120,5120,5120,2
|
|
20240829,115400,44802290,5120,5120,5120,5120,0
|
|
20240829,115300,44802290,5120,5120,5120,5120,0
|
|
20240829,115200,44802290,5120,5120,5120,5120,26
|
|
20240829,115100,44669170,5130,5130,5130,5130,0
|
|
20240829,115000,44669170,5130,5130,5130,5130,0
|
|
20240829,114900,44669170,5130,5130,5130,5130,0
|
|
20240829,114800,44669170,5130,5130,5130,5130,0
|
|
20240829,114700,44669170,5130,5130,5130,5130,0
|
|
20240829,114600,44669170,5130,5130,5130,5130,0
|
|
20240829,114500,44669170,5130,5130,5130,5130,0
|
|
20240829,114400,44669170,5130,5130,5130,5130,300
|
|
20240829,114300,43130170,5130,5130,5130,5130,0
|
|
20240829,114200,43130170,5130,5130,5130,5130,0
|
|
20240829,114100,43130170,5130,5130,5130,5130,10
|
|
20240829,114000,43078870,5110,5110,5110,5110,0
|
|
20240829,113900,43078870,5110,5110,5110,5110,0
|
|
20240829,113800,43078870,5110,5110,5110,5110,0
|
|
20240829,113700,43078870,5110,5110,5110,5110,0
|
|
20240829,113600,43078870,5110,5110,5110,5110,0
|
|
20240829,113500,43078870,5110,5110,5110,5110,0
|
|
20240829,113400,43078870,5110,5110,5110,5110,0
|
|
20240829,113300,43078870,5110,5110,5110,5110,0
|
|
20240829,113200,43078870,5110,5110,5110,5110,0
|
|
20240829,113100,43078870,5110,5110,5110,5110,0
|
|
20240829,113000,43078870,5110,5110,5110,5110,0
|
|
20240829,112900,43078870,5110,5110,5110,5110,0
|
|
20240829,112800,43078870,5110,5110,5110,5110,0
|
|
20240829,112700,43078870,5110,5120,5120,5110,905
|
|
20240829,112600,38454260,5130,5130,5130,5130,0
|
|
20240829,112500,38454260,5130,5130,5130,5130,0
|
|
20240829,112400,38454260,5130,5130,5130,5130,0
|
|
20240829,112300,38454260,5130,5130,5130,5130,0
|
|
20240829,112200,38454260,5130,5130,5130,5130,0
|
|
20240829,112100,38454260,5130,5130,5130,5130,0
|
|
20240829,112000,38454260,5130,5130,5130,5130,0
|
|
20240829,111900,38454260,5130,5140,5140,5130,5
|
|
20240829,111800,38428590,5140,5140,5140,5140,0
|
|
20240829,111700,38428590,5140,5140,5140,5140,15
|
|
20240829,111600,38351490,5150,5150,5150,5150,0
|
|
20240829,111500,38351490,5150,5150,5150,5150,0
|
|
20240829,111400,38351490,5150,5130,5150,5130,1800
|
|
20240829,111300,29107260,5130,5130,5130,5130,1
|
|
20240829,111200,29102130,5120,5120,5120,5120,0
|
|
20240829,111100,29102130,5120,5120,5120,5120,93
|
|
20240829,111000,28625970,5140,5140,5140,5140,0
|
|
20240829,110900,28625970,5140,5140,5140,5140,0
|
|
20240829,110800,28625970,5140,5140,5140,5140,0
|
|
20240829,110700,28625970,5140,5140,5140,5140,0
|
|
20240829,110600,28625970,5140,5140,5140,5140,0
|
|
20240829,110500,28625970,5140,5140,5140,5140,1
|
|
20240829,110400,28620830,5120,5120,5120,5120,18
|
|
20240829,110300,28528670,5140,5140,5140,5140,0
|
|
20240829,110200,28528670,5140,5140,5140,5140,0
|
|
20240829,110100,28528670,5140,5130,5140,5130,90
|
|
20240829,110000,28066940,5130,5130,5130,5130,0
|
|
20240829,105900,28066940,5130,5130,5130,5130,3
|
|
20240829,105800,28051550,5130,5130,5130,5130,0
|
|
20240829,105700,28051550,5130,5130,5130,5130,205
|
|
20240829,105600,26999900,5140,5140,5140,5140,0
|
|
20240829,105500,26999900,5140,5140,5140,5140,0
|
|
20240829,105400,26999900,5140,5140,5140,5140,0
|
|
20240829,105300,26999900,5140,5140,5140,5140,0
|
|
20240829,105200,26999900,5140,5140,5140,5140,0
|
|
20240829,105100,26999900,5140,5140,5140,5140,3
|
|
20240829,105000,26984480,5140,5140,5140,5140,0
|
|
20240829,104900,26984480,5140,5140,5140,5140,0
|
|
20240829,104800,26984480,5140,5140,5140,5140,0
|
|
20240829,104700,26984480,5140,5140,5140,5140,0
|
|
20240829,104600,26984480,5140,5130,5140,5130,90
|
|
20240829,104500,26522760,5120,5120,5120,5120,530
|
|
20240829,104400,23809160,5120,5120,5120,5120,90
|
|
20240829,104300,23348360,5130,5130,5130,5130,10
|
|
20240829,104200,23297060,5140,5140,5140,5140,0
|
|
20240829,104100,23297060,5140,5140,5140,5140,0
|
|
20240829,104000,23297060,5140,5140,5140,5140,0
|
|
20240829,103900,23297060,5140,5140,5140,5140,0
|
|
20240829,103800,23297060,5140,5140,5140,5140,60
|
|
20240829,103700,22988660,5130,5130,5130,5130,0
|
|
20240829,103600,22988660,5130,5130,5130,5130,0
|
|
20240829,103500,22988660,5130,5130,5130,5130,0
|
|
20240829,103400,22988660,5130,5130,5130,5130,0
|
|
20240829,103300,22988660,5130,5130,5130,5130,0
|
|
20240829,103200,22988660,5130,5130,5130,5130,0
|
|
20240829,103100,22988660,5130,5130,5130,5130,241
|
|
20240829,103000,21752330,5130,5130,5130,5130,0
|
|
20240829,102900,21752330,5130,5130,5130,5130,0
|
|
20240829,102800,21752330,5130,5130,5130,5130,1
|
|
20240829,102700,21747200,5130,5130,5130,5130,0
|
|
20240829,102600,21747200,5130,5130,5130,5130,0
|
|
20240829,102500,21747200,5130,5130,5130,5130,0
|
|
20240829,102400,21747200,5130,5130,5130,5130,0
|
|
20240829,102300,21747200,5130,5130,5130,5130,1
|
|
20240829,102200,21742070,5140,5140,5140,5140,0
|
|
20240829,102100,21742070,5140,5140,5140,5140,7
|
|
20240829,102000,21706090,5140,5140,5140,5140,0
|
|
20240829,101900,21706090,5140,5140,5140,5140,1
|
|
20240829,101800,21700950,5140,5140,5140,5140,0
|
|
20240829,101700,21700950,5140,5140,5140,5140,0
|
|
20240829,101600,21700950,5140,5120,5140,5120,159
|
|
20240829,101500,20885860,5110,5110,5110,5110,125
|
|
20240829,101400,20247110,5120,5120,5120,5120,80
|
|
20240829,101300,19837510,5130,5130,5130,5130,0
|
|
20240829,101200,19837510,5130,5130,5130,5130,201
|
|
20240829,101100,18806380,5130,5130,5130,5130,0
|
|
20240829,101000,18806380,5130,5130,5130,5130,112
|
|
20240829,100900,18231820,5130,5130,5130,5130,0
|
|
20240829,100800,18231820,5130,5130,5130,5130,20
|
|
20240829,100700,18129220,5130,5130,5130,5130,0
|
|
20240829,100600,18129220,5130,5130,5130,5130,0
|
|
20240829,100500,18129220,5130,5130,5130,5130,0
|
|
20240829,100400,18129220,5130,5130,5130,5130,2
|
|
20240829,100300,18118960,5130,5130,5130,5130,1
|
|
20240829,100200,18113830,5130,5130,5130,5130,1
|
|
20240829,100100,18108700,5120,5120,5120,5120,0
|
|
20240829,100000,18108700,5120,5120,5120,5120,0
|
|
20240829,095900,18108700,5120,5120,5120,5120,0
|
|
20240829,095800,18108700,5120,5120,5120,5120,0
|
|
20240829,095700,18108700,5120,5120,5120,5120,150
|
|
20240829,095600,17340700,5120,5120,5120,5120,0
|
|
20240829,095500,17340700,5120,5120,5120,5120,0
|
|
20240829,095400,17340700,5120,5120,5120,5120,0
|
|
20240829,095300,17340700,5120,5120,5120,5120,0
|
|
20240829,095200,17340700,5120,5120,5120,5120,0
|
|
20240829,095100,17340700,5120,5120,5120,5120,2
|
|
20240829,095000,17330460,5130,5130,5130,5130,0
|
|
20240829,094900,17330460,5130,5130,5130,5130,0
|
|
20240829,094800,17330460,5130,5130,5130,5130,0
|
|
20240829,094700,17330460,5130,5130,5130,5130,0
|
|
20240829,094600,17330460,5130,5130,5130,5130,0
|
|
20240829,094500,17330460,5130,5130,5130,5130,50
|
|
20240829,094400,17073960,5130,5120,5130,5120,160
|
|
20240829,094300,16253720,5110,5110,5110,5110,26
|
|
20240829,094200,16120860,5120,5120,5120,5120,0
|
|
20240829,094100,16120860,5120,5110,5120,5110,113
|
|
20240829,094000,15543420,5110,5110,5110,5110,0
|
|
20240829,093900,15543420,5110,5100,5110,5100,238
|
|
20240829,093800,14329610,5110,5110,5110,5110,0
|
|
20240829,093700,14329610,5110,5110,5110,5110,22
|
|
20240829,093600,14217190,5110,5110,5110,5110,0
|
|
20240829,093500,14217190,5110,5110,5110,5110,0
|
|
20240829,093400,14217190,5110,5110,5110,5110,1
|
|
20240829,093300,14212080,5110,5110,5110,5110,1
|
|
20240829,093200,14206970,5110,5100,5110,5100,73
|
|
20240829,093100,13834080,5110,5120,5120,5110,39
|
|
20240829,093000,13634770,5120,5110,5120,5110,101
|
|
20240829,092900,13118650,5120,5120,5120,5120,1
|
|
20240829,092800,13113530,5120,5120,5120,5120,1
|
|
20240829,092700,13108410,5120,5120,5120,5120,0
|
|
20240829,092600,13108410,5120,5120,5120,5120,50
|
|
20240829,092500,12852410,5110,5110,5110,5110,6
|
|
20240829,092400,12821750,5120,5120,5120,5120,0
|
|
20240829,092300,12821750,5120,5120,5120,5120,0
|
|
20240829,092200,12821750,5120,5100,5120,5100,27
|
|
20240829,092100,12684020,5110,5120,5120,5110,140
|
|
20240829,092000,11968220,5120,5120,5120,5120,2
|
|
20240829,091900,11957980,5120,5120,5120,5120,0
|
|
20240829,091800,11957980,5120,5120,5120,5120,0
|
|
20240829,091700,11957980,5120,5120,5120,5120,200
|
|
20240829,091600,10933980,5120,5120,5120,5120,0
|
|
20240829,091500,10933980,5120,5110,5120,5100,233
|
|
20240829,091400,9743330,5120,5120,5120,5120,50
|
|
20240829,091300,9487330,5120,5120,5120,5120,10
|
|
20240829,091200,9436130,5120,5120,5120,5120,37
|
|
20240829,091100,9246690,5120,5120,5120,5120,2
|
|
20240829,091000,9236450,5120,5120,5120,5120,97
|
|
20240829,090900,8739810,5120,5120,5120,5120,1
|
|
20240829,090800,8734690,5110,5110,5110,5110,228
|
|
20240829,090700,7569610,5110,5110,5120,5110,31
|
|
20240829,090600,7411060,5110,5110,5110,5110,0
|
|
20240829,090500,7411060,5110,5110,5110,5110,1
|
|
20240829,090400,7405950,5120,5120,5130,5070,899
|
|
20240829,090300,2837300,5120,5120,5120,5120,56
|
|
20240829,090200,2550580,5120,5120,5120,5120,60
|
|
20240829,090100,2243380,5120,5120,5120,5120,15
|
|
20240829,090000,2166580,5140,5150,5150,5110,423
|