602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185900,75077160,5120,5120,5120,5120,583
|
|
20240830,185800,75077160,5120,5120,5120,5120,0
|
|
20240830,185700,75077160,5120,5120,5120,5120,0
|
|
20240830,185600,75077160,5120,5120,5120,5120,0
|
|
20240830,185500,75077160,5120,5120,5120,5120,0
|
|
20240830,185400,75077160,5120,5120,5120,5120,0
|
|
20240830,185300,75077160,5120,5120,5120,5120,0
|
|
20240830,185200,75077160,5120,5120,5120,5120,0
|
|
20240830,185100,75077160,5120,5120,5120,5120,0
|
|
20240830,185000,75077160,5120,5120,5120,5120,0
|
|
20240830,184900,75077160,5120,5120,5120,5120,0
|
|
20240830,184800,75077160,5120,5120,5120,5120,0
|
|
20240830,184700,75077160,5120,5120,5120,5120,0
|
|
20240830,184600,75077160,5120,5120,5120,5120,0
|
|
20240830,184500,75077160,5120,5120,5120,5120,0
|
|
20240830,184400,75077160,5120,5120,5120,5120,0
|
|
20240830,184300,75077160,5120,5120,5120,5120,0
|
|
20240830,184200,75077160,5120,5120,5120,5120,0
|
|
20240830,184100,75077160,5120,5120,5120,5120,0
|
|
20240830,184000,75077160,5120,5120,5120,5120,0
|
|
20240830,183900,75077160,5120,5120,5120,5120,0
|
|
20240830,183800,75077160,5120,5120,5120,5120,0
|
|
20240830,183700,75077160,5120,5120,5120,5120,0
|
|
20240830,183600,75077160,5120,5120,5120,5120,0
|
|
20240830,183500,75077160,5120,5120,5120,5120,0
|
|
20240830,183400,75077160,5120,5120,5120,5120,0
|
|
20240830,183300,75077160,5120,5120,5120,5120,0
|
|
20240830,183200,75077160,5120,5120,5120,5120,0
|
|
20240830,183100,75077160,5120,5120,5120,5120,0
|
|
20240830,183000,75077160,5120,5120,5120,5120,0
|
|
20240830,182900,75077160,5120,5120,5120,5120,583
|
|
20240830,182800,75077160,5120,5120,5120,5120,0
|
|
20240830,182700,75077160,5120,5120,5120,5120,0
|
|
20240830,182600,75077160,5120,5120,5120,5120,0
|
|
20240830,182500,75077160,5120,5120,5120,5120,0
|
|
20240830,182400,75077160,5120,5120,5120,5120,0
|
|
20240830,182300,75077160,5120,5120,5120,5120,0
|
|
20240830,182200,75077160,5120,5120,5120,5120,0
|
|
20240830,182100,75077160,5120,5120,5120,5120,0
|
|
20240830,182000,75077160,5120,5120,5120,5120,0
|
|
20240830,181900,75077160,5120,5120,5120,5120,0
|
|
20240830,181800,75077160,5120,5120,5120,5120,0
|
|
20240830,181700,75077160,5120,5120,5120,5120,0
|
|
20240830,181600,75077160,5120,5120,5120,5120,0
|
|
20240830,181500,75077160,5120,5120,5120,5120,0
|
|
20240830,181400,75077160,5120,5120,5120,5120,0
|
|
20240830,181300,75077160,5120,5120,5120,5120,0
|
|
20240830,181200,75077160,5120,5120,5120,5120,0
|
|
20240830,181100,75077160,5120,5120,5120,5120,0
|
|
20240830,181000,75077160,5120,5120,5120,5120,0
|
|
20240830,180900,75077160,5120,5120,5120,5120,0
|
|
20240830,180800,75077160,5120,5120,5120,5120,0
|
|
20240830,180700,75077160,5120,5120,5120,5120,0
|
|
20240830,180600,75077160,5120,5120,5120,5120,0
|
|
20240830,180500,75077160,5120,5120,5120,5120,0
|
|
20240830,180400,75077160,5120,5120,5120,5120,0
|
|
20240830,180300,75077160,5120,5120,5120,5120,0
|
|
20240830,180200,75077160,5120,5120,5120,5120,0
|
|
20240830,180100,75077160,5120,5120,5120,5120,0
|
|
20240830,180000,75077160,5120,5120,5120,5120,0
|
|
20240830,175900,75077160,5120,5120,5120,5120,583
|
|
20240830,175800,75077160,5120,5120,5120,5120,0
|
|
20240830,175700,75077160,5120,5120,5120,5120,0
|
|
20240830,175600,75077160,5120,5120,5120,5120,0
|
|
20240830,175500,75077160,5120,5120,5120,5120,0
|
|
20240830,175400,75077160,5120,5120,5120,5120,0
|
|
20240830,175300,75077160,5120,5120,5120,5120,0
|
|
20240830,175200,75077160,5120,5120,5120,5120,0
|
|
20240830,175100,75077160,5120,5120,5120,5120,0
|
|
20240830,175000,75077160,5120,5120,5120,5120,0
|
|
20240830,174900,75077160,5120,5120,5120,5120,0
|
|
20240830,174800,75077160,5120,5120,5120,5120,0
|
|
20240830,174700,75077160,5120,5120,5120,5120,0
|
|
20240830,174600,75077160,5120,5120,5120,5120,0
|
|
20240830,174500,75077160,5120,5120,5120,5120,0
|
|
20240830,174400,75077160,5120,5120,5120,5120,0
|
|
20240830,174300,75077160,5120,5120,5120,5120,0
|
|
20240830,174200,75077160,5120,5120,5120,5120,0
|
|
20240830,174100,75077160,5120,5120,5120,5120,0
|
|
20240830,174000,75077160,5120,5120,5120,5120,0
|
|
20240830,173900,75077160,5120,5120,5120,5120,0
|
|
20240830,173800,75077160,5120,5120,5120,5120,0
|
|
20240830,173700,75077160,5120,5120,5120,5120,0
|
|
20240830,173600,75077160,5120,5120,5120,5120,0
|
|
20240830,173500,75077160,5120,5120,5120,5120,0
|
|
20240830,173400,75077160,5120,5120,5120,5120,0
|
|
20240830,173300,75077160,5120,5120,5120,5120,0
|
|
20240830,173200,75077160,5120,5120,5120,5120,0
|
|
20240830,173100,75077160,5120,5120,5120,5120,0
|
|
20240830,173000,75077160,5120,5120,5120,5120,0
|
|
20240830,172900,75077160,5120,5120,5120,5120,583
|
|
20240830,172800,75077160,5120,5120,5120,5120,0
|
|
20240830,172700,75077160,5120,5120,5120,5120,0
|
|
20240830,172600,75077160,5120,5120,5120,5120,0
|
|
20240830,172500,75077160,5120,5120,5120,5120,0
|
|
20240830,172400,75077160,5120,5120,5120,5120,0
|
|
20240830,172300,75077160,5120,5120,5120,5120,0
|
|
20240830,172200,75077160,5120,5120,5120,5120,0
|
|
20240830,172100,75077160,5120,5120,5120,5120,0
|
|
20240830,172000,75077160,5120,5120,5120,5120,0
|
|
20240830,171900,75077160,5120,5120,5120,5120,0
|
|
20240830,171800,75077160,5120,5120,5120,5120,0
|
|
20240830,171700,75077160,5120,5120,5120,5120,0
|
|
20240830,171600,75077160,5120,5120,5120,5120,0
|
|
20240830,171500,75077160,5120,5120,5120,5120,0
|
|
20240830,171400,75077160,5120,5120,5120,5120,0
|
|
20240830,171300,75077160,5120,5120,5120,5120,0
|
|
20240830,171200,75077160,5120,5120,5120,5120,0
|
|
20240830,171100,75077160,5120,5120,5120,5120,0
|
|
20240830,171000,75077160,5120,5120,5120,5120,0
|
|
20240830,170900,75077160,5120,5120,5120,5120,0
|
|
20240830,170800,75077160,5120,5120,5120,5120,0
|
|
20240830,170700,75077160,5120,5120,5120,5120,0
|
|
20240830,170600,75077160,5120,5120,5120,5120,0
|
|
20240830,170500,75077160,5120,5120,5120,5120,0
|
|
20240830,170400,75077160,5120,5120,5120,5120,0
|
|
20240830,170300,75077160,5120,5120,5120,5120,0
|
|
20240830,170200,75077160,5120,5120,5120,5120,0
|
|
20240830,170100,75077160,5120,5120,5120,5120,0
|
|
20240830,170000,75077160,5120,5120,5120,5120,0
|
|
20240830,165900,75077160,5120,5120,5120,5120,583
|
|
20240830,165800,75077160,5120,5120,5120,5120,0
|
|
20240830,165700,75077160,5120,5120,5120,5120,0
|
|
20240830,165600,75077160,5120,5120,5120,5120,0
|
|
20240830,165500,75077160,5120,5120,5120,5120,0
|
|
20240830,165400,75077160,5120,5120,5120,5120,0
|
|
20240830,165300,75077160,5120,5120,5120,5120,0
|
|
20240830,165200,75077160,5120,5120,5120,5120,0
|
|
20240830,165100,75077160,5120,5120,5120,5120,0
|
|
20240830,165000,75077160,5120,5120,5120,5120,0
|
|
20240830,164900,75077160,5120,5120,5120,5120,0
|
|
20240830,164800,75077160,5120,5120,5120,5120,0
|
|
20240830,164700,75077160,5120,5120,5120,5120,0
|
|
20240830,164600,75077160,5120,5120,5120,5120,0
|
|
20240830,164500,75077160,5120,5120,5120,5120,0
|
|
20240830,164400,75077160,5120,5120,5120,5120,0
|
|
20240830,164300,75077160,5120,5120,5120,5120,0
|
|
20240830,164200,75077160,5120,5120,5120,5120,0
|
|
20240830,164100,75077160,5120,5120,5120,5120,0
|
|
20240830,164000,75077160,5120,5120,5120,5120,0
|
|
20240830,163900,75077160,5120,5120,5120,5120,0
|
|
20240830,163800,75077160,5120,5120,5120,5120,0
|
|
20240830,163700,75077160,5120,5120,5120,5120,0
|
|
20240830,163600,75077160,5120,5120,5120,5120,0
|
|
20240830,163500,75077160,5120,5120,5120,5120,0
|
|
20240830,163400,75077160,5120,5120,5120,5120,0
|
|
20240830,163300,75077160,5120,5120,5120,5120,0
|
|
20240830,163200,75077160,5120,5120,5120,5120,0
|
|
20240830,163100,75077160,5120,5120,5120,5120,0
|
|
20240830,163000,75077160,5120,5120,5120,5120,0
|
|
20240830,162900,75077160,5120,5120,5120,5120,583
|
|
20240830,162800,75077160,5120,5120,5120,5120,0
|
|
20240830,162700,75077160,5120,5120,5120,5120,0
|
|
20240830,162600,75077160,5120,5120,5120,5120,0
|
|
20240830,162500,75077160,5120,5120,5120,5120,0
|
|
20240830,162400,75077160,5120,5120,5120,5120,0
|
|
20240830,162300,75077160,5120,5120,5120,5120,0
|
|
20240830,162200,75077160,5120,5120,5120,5120,0
|
|
20240830,162100,75077160,5120,5120,5120,5120,0
|
|
20240830,162000,75077160,5120,5120,5120,5120,0
|
|
20240830,161900,75077160,5120,5120,5120,5120,0
|
|
20240830,161800,75077160,5120,5120,5120,5120,0
|
|
20240830,161700,75077160,5120,5120,5120,5120,0
|
|
20240830,161600,75077160,5120,5120,5120,5120,0
|
|
20240830,161500,75077160,5120,5120,5120,5120,0
|
|
20240830,161400,75077160,5120,5120,5120,5120,0
|
|
20240830,161300,75077160,5120,5120,5120,5120,0
|
|
20240830,161200,75077160,5120,5120,5120,5120,0
|
|
20240830,161100,75077160,5120,5120,5120,5120,0
|
|
20240830,161000,75077160,5120,5120,5120,5120,0
|
|
20240830,160900,75077160,5120,5120,5120,5120,0
|
|
20240830,160800,75077160,5120,5120,5120,5120,0
|
|
20240830,160700,75077160,5120,5120,5120,5120,0
|
|
20240830,160600,75077160,5120,5120,5120,5120,0
|
|
20240830,160500,75077160,5120,5120,5120,5120,0
|
|
20240830,160400,75077160,5120,5120,5120,5120,0
|
|
20240830,160300,75077160,5120,5120,5120,5120,0
|
|
20240830,160200,75077160,5120,5120,5120,5120,0
|
|
20240830,160100,75077160,5120,5120,5120,5120,0
|
|
20240830,160000,75077160,5120,5120,5120,5120,0
|
|
20240830,155900,75077160,5120,5120,5120,5120,583
|
|
20240830,155800,75077160,5120,5120,5120,5120,0
|
|
20240830,155700,75077160,5120,5120,5120,5120,0
|
|
20240830,155600,75077160,5120,5120,5120,5120,0
|
|
20240830,155500,75077160,5120,5120,5120,5120,0
|
|
20240830,155400,75077160,5120,5120,5120,5120,0
|
|
20240830,155300,75077160,5120,5120,5120,5120,0
|
|
20240830,155200,75077160,5120,5120,5120,5120,0
|
|
20240830,155100,75077160,5120,5120,5120,5120,0
|
|
20240830,155000,75077160,5120,5120,5120,5120,0
|
|
20240830,154900,75077160,5120,5120,5120,5120,0
|
|
20240830,154800,75077160,5120,5120,5120,5120,0
|
|
20240830,154700,75077160,5120,5120,5120,5120,0
|
|
20240830,154600,75077160,5120,5120,5120,5120,0
|
|
20240830,154500,75077160,5120,5120,5120,5120,0
|
|
20240830,154400,75077160,5120,5120,5120,5120,0
|
|
20240830,154300,75077160,5120,5120,5120,5120,0
|
|
20240830,154200,75077160,5120,5120,5120,5120,0
|
|
20240830,154100,75077160,5120,5120,5120,5120,0
|
|
20240830,154000,75077160,5120,5120,5120,5120,0
|
|
20240830,153900,75077160,5120,5120,5120,5120,0
|
|
20240830,153800,75077160,5120,5120,5120,5120,0
|
|
20240830,153700,75077160,5120,5120,5120,5120,0
|
|
20240830,153600,75077160,5120,5120,5120,5120,0
|
|
20240830,153500,75077160,5120,5120,5120,5120,0
|
|
20240830,153400,75077160,5120,5120,5120,5120,0
|
|
20240830,153300,75077160,5120,5120,5120,5120,0
|
|
20240830,153200,75077160,5120,5120,5120,5120,0
|
|
20240830,153100,75077160,5120,5120,5120,5120,0
|
|
20240830,153000,75077160,5120,5120,5120,5120,583
|
|
20240830,152900,72092200,5120,5120,5120,5120,0
|
|
20240830,152800,72092200,5120,5120,5120,5120,0
|
|
20240830,152700,72092200,5120,5120,5120,5120,0
|
|
20240830,152600,72092200,5120,5120,5120,5120,0
|
|
20240830,152500,72092200,5120,5120,5120,5120,0
|
|
20240830,152400,72092200,5120,5120,5120,5120,0
|
|
20240830,152300,72092200,5120,5120,5120,5120,0
|
|
20240830,152200,72092200,5120,5120,5120,5120,0
|
|
20240830,152100,72092200,5120,5120,5120,5120,0
|
|
20240830,152000,72092200,5120,5120,5120,5120,0
|
|
20240830,151900,72092200,5120,5120,5120,5120,1
|
|
20240830,151800,72087080,5130,5130,5130,5130,0
|
|
20240830,151700,72087080,5130,5130,5130,5130,0
|
|
20240830,151600,72087080,5130,5130,5130,5130,20
|
|
20240830,151500,71984480,5120,5120,5120,5120,2
|
|
20240830,151400,71974240,5130,5130,5130,5130,0
|
|
20240830,151300,71974240,5130,5130,5130,5130,0
|
|
20240830,151200,71974240,5130,5130,5130,5130,9
|
|
20240830,151100,71928070,5130,5130,5130,5130,1
|
|
20240830,151000,71922940,5130,5130,5130,5130,0
|
|
20240830,150900,71922940,5130,5130,5130,5130,0
|
|
20240830,150800,71922940,5130,5130,5130,5130,0
|
|
20240830,150700,71922940,5130,5130,5130,5130,0
|
|
20240830,150600,71922940,5130,5130,5130,5130,0
|
|
20240830,150500,71922940,5130,5120,5130,5120,24
|
|
20240830,150400,71800050,5140,5140,5140,5140,0
|
|
20240830,150300,71800050,5140,5140,5140,5140,0
|
|
20240830,150200,71800050,5140,5140,5140,5140,0
|
|
20240830,150100,71800050,5140,5130,5140,5130,1542
|
|
20240830,150000,63889580,5120,5120,5120,5120,4
|
|
20240830,145900,63869100,5120,5120,5120,5120,0
|
|
20240830,145800,63869100,5120,5120,5120,5120,0
|
|
20240830,145700,63869100,5120,5120,5120,5120,0
|
|
20240830,145600,63869100,5120,5120,5120,5120,0
|
|
20240830,145500,63869100,5120,5120,5120,5120,0
|
|
20240830,145400,63869100,5120,5120,5120,5120,0
|
|
20240830,145300,63869100,5120,5130,5130,5120,55
|
|
20240830,145200,63587000,5130,5130,5130,5130,0
|
|
20240830,145100,63587000,5130,5130,5130,5130,0
|
|
20240830,145000,63587000,5130,5130,5130,5130,0
|
|
20240830,144900,63587000,5130,5130,5130,5130,0
|
|
20240830,144800,63587000,5130,5120,5130,5120,2
|
|
20240830,144700,63576750,5130,5130,5130,5130,0
|
|
20240830,144600,63576750,5130,5130,5130,5130,0
|
|
20240830,144500,63576750,5130,5130,5130,5130,0
|
|
20240830,144400,63576750,5130,5130,5130,5130,0
|
|
20240830,144300,63576750,5130,5130,5130,5130,0
|
|
20240830,144200,63576750,5130,5130,5130,5130,0
|
|
20240830,144100,63576750,5130,5130,5130,5130,0
|
|
20240830,144000,63576750,5130,5130,5130,5130,0
|
|
20240830,143900,63576750,5130,5130,5130,5130,0
|
|
20240830,143800,63576750,5130,5130,5130,5130,0
|
|
20240830,143700,63576750,5130,5130,5130,5130,0
|
|
20240830,143600,63576750,5130,5130,5130,5130,0
|
|
20240830,143500,63576750,5130,5130,5130,5130,0
|
|
20240830,143400,63576750,5130,5130,5130,5130,0
|
|
20240830,143300,63576750,5130,5130,5130,5130,0
|
|
20240830,143200,63576750,5130,5130,5130,5130,0
|
|
20240830,143100,63576750,5130,5130,5130,5130,0
|
|
20240830,143000,63576750,5130,5130,5130,5130,0
|
|
20240830,142900,63576750,5130,5130,5130,5120,6
|
|
20240830,142800,63546010,5120,5120,5120,5120,0
|
|
20240830,142700,63546010,5120,5120,5120,5120,0
|
|
20240830,142600,63546010,5120,5120,5120,5120,8
|
|
20240830,142500,63505050,5120,5120,5120,5120,50
|
|
20240830,142400,63249050,5130,5130,5130,5130,0
|
|
20240830,142300,63249050,5130,5130,5130,5130,0
|
|
20240830,142200,63249050,5130,5130,5130,5130,0
|
|
20240830,142100,63249050,5130,5130,5130,5130,0
|
|
20240830,142000,63249050,5130,5130,5130,5130,0
|
|
20240830,141900,63249050,5130,5130,5130,5130,0
|
|
20240830,141800,63249050,5130,5130,5130,5130,31
|
|
20240830,141700,63090020,5130,5130,5130,5130,100
|
|
20240830,141600,62577020,5130,5130,5130,5130,0
|
|
20240830,141500,62577020,5130,5130,5130,5130,0
|
|
20240830,141400,62577020,5130,5130,5130,5130,0
|
|
20240830,141300,62577020,5130,5130,5130,5130,200
|
|
20240830,141200,61551020,5130,5130,5130,5130,0
|
|
20240830,141100,61551020,5130,5130,5130,5130,0
|
|
20240830,141000,61551020,5130,5130,5130,5130,0
|
|
20240830,140900,61551020,5130,5130,5130,5130,0
|
|
20240830,140800,61551020,5130,5130,5130,5130,0
|
|
20240830,140700,61551020,5130,5130,5130,5130,0
|
|
20240830,140600,61551020,5130,5130,5130,5130,0
|
|
20240830,140500,61551020,5130,5130,5130,5130,0
|
|
20240830,140400,61551020,5130,5130,5130,5130,0
|
|
20240830,140300,61551020,5130,5130,5130,5130,0
|
|
20240830,140200,61551020,5130,5130,5130,5130,0
|
|
20240830,140100,61551020,5130,5130,5130,5130,10
|
|
20240830,140000,61499720,5130,5130,5130,5130,2
|
|
20240830,135900,61489460,5130,5130,5130,5130,0
|
|
20240830,135800,61489460,5130,5130,5130,5130,0
|
|
20240830,135700,61489460,5130,5130,5130,5130,60
|
|
20240830,135600,61181660,5120,5120,5120,5120,0
|
|
20240830,135500,61181660,5120,5120,5120,5120,0
|
|
20240830,135400,61181660,5120,5120,5120,5120,0
|
|
20240830,135300,61181660,5120,5120,5120,5120,26
|
|
20240830,135200,61048540,5120,5120,5120,5120,0
|
|
20240830,135100,61048540,5120,5120,5120,5120,67
|
|
20240830,135000,60705500,5120,5120,5120,5120,0
|
|
20240830,134900,60705500,5120,5120,5120,5120,1
|
|
20240830,134800,60700380,5120,5120,5120,5120,0
|
|
20240830,134700,60700380,5120,5120,5120,5120,0
|
|
20240830,134600,60700380,5120,5120,5120,5120,432
|
|
20240830,134500,58488540,5120,5120,5120,5120,0
|
|
20240830,134400,58488540,5120,5120,5120,5120,0
|
|
20240830,134300,58488540,5120,5120,5120,5120,0
|
|
20240830,134200,58488540,5120,5120,5120,5120,588
|
|
20240830,134100,55477980,5110,5110,5110,5110,0
|
|
20240830,134000,55477980,5110,5110,5110,5110,0
|
|
20240830,133900,55477980,5110,5110,5110,5110,23
|
|
20240830,133800,55360450,5110,5110,5110,5110,8
|
|
20240830,133700,55319570,5110,5110,5110,5110,0
|
|
20240830,133600,55319570,5110,5110,5110,5110,0
|
|
20240830,133500,55319570,5110,5110,5110,5110,0
|
|
20240830,133400,55319570,5110,5110,5110,5110,0
|
|
20240830,133300,55319570,5110,5110,5110,5110,0
|
|
20240830,133200,55319570,5110,5110,5110,5110,0
|
|
20240830,133100,55319570,5110,5110,5110,5110,0
|
|
20240830,133000,55319570,5110,5110,5110,5110,0
|
|
20240830,132900,55319570,5110,5110,5110,5110,0
|
|
20240830,132800,55319570,5110,5120,5120,5110,187
|
|
20240830,132700,54363800,5120,5120,5120,5120,0
|
|
20240830,132600,54363800,5120,5120,5120,5120,0
|
|
20240830,132500,54363800,5120,5120,5120,5120,0
|
|
20240830,132400,54363800,5120,5120,5120,5120,0
|
|
20240830,132300,54363800,5120,5120,5120,5120,0
|
|
20240830,132200,54363800,5120,5120,5120,5120,0
|
|
20240830,132100,54363800,5120,5120,5120,5120,0
|
|
20240830,132000,54363800,5120,5120,5120,5120,0
|
|
20240830,131900,54363800,5120,5120,5120,5120,0
|
|
20240830,131800,54363800,5120,5120,5120,5120,0
|
|
20240830,131700,54363800,5120,5120,5120,5120,0
|
|
20240830,131600,54363800,5120,5120,5120,5120,0
|
|
20240830,131500,54363800,5120,5120,5120,5120,0
|
|
20240830,131400,54363800,5120,5120,5120,5120,122
|
|
20240830,131300,53739160,5120,5120,5120,5120,1
|
|
20240830,131200,53734040,5110,5110,5110,5110,0
|
|
20240830,131100,53734040,5110,5110,5110,5110,0
|
|
20240830,131000,53734040,5110,5110,5110,5110,0
|
|
20240830,130900,53734040,5110,5110,5110,5110,416
|
|
20240830,130800,51608280,5100,5100,5100,5100,0
|
|
20240830,130700,51608280,5100,5100,5100,5100,369
|
|
20240830,130600,49726380,5110,5110,5110,5110,0
|
|
20240830,130500,49726380,5110,5110,5110,5110,0
|
|
20240830,130400,49726380,5110,5110,5110,5110,0
|
|
20240830,130300,49726380,5110,5110,5110,5110,0
|
|
20240830,130200,49726380,5110,5110,5110,5110,0
|
|
20240830,130100,49726380,5110,5110,5110,5110,32
|
|
20240830,130000,49562860,5110,5110,5110,5110,0
|
|
20240830,125900,49562860,5110,5110,5110,5110,1
|
|
20240830,125800,49557750,5110,5110,5110,5110,1
|
|
20240830,125700,49552640,5110,5110,5110,5110,0
|
|
20240830,125600,49552640,5110,5110,5110,5110,10
|
|
20240830,125500,49501540,5110,5110,5110,5110,217
|
|
20240830,125400,48392670,5130,5130,5130,5130,0
|
|
20240830,125300,48392670,5130,5130,5130,5130,0
|
|
20240830,125200,48392670,5130,5130,5130,5130,0
|
|
20240830,125100,48392670,5130,5130,5130,5130,0
|
|
20240830,125000,48392670,5130,5130,5130,5130,0
|
|
20240830,124900,48392670,5130,5130,5130,5130,0
|
|
20240830,124800,48392670,5130,5130,5130,5130,1
|
|
20240830,124700,48387540,5110,5110,5110,5110,0
|
|
20240830,124600,48387540,5110,5110,5110,5110,0
|
|
20240830,124500,48387540,5110,5110,5110,5110,0
|
|
20240830,124400,48387540,5110,5110,5110,5110,0
|
|
20240830,124300,48387540,5110,5110,5110,5110,0
|
|
20240830,124200,48387540,5110,5110,5110,5110,0
|
|
20240830,124100,48387540,5110,5110,5110,5110,0
|
|
20240830,124000,48387540,5110,5110,5110,5110,0
|
|
20240830,123900,48387540,5110,5110,5110,5110,1
|
|
20240830,123800,48382430,5110,5110,5110,5110,0
|
|
20240830,123700,48382430,5110,5110,5110,5110,0
|
|
20240830,123600,48382430,5110,5110,5110,5110,0
|
|
20240830,123500,48382430,5110,5110,5110,5110,0
|
|
20240830,123400,48382430,5110,5110,5110,5110,0
|
|
20240830,123300,48382430,5110,5110,5110,5110,0
|
|
20240830,123200,48382430,5110,5110,5110,5110,0
|
|
20240830,123100,48382430,5110,5110,5110,5110,7
|
|
20240830,123000,48346660,5110,5110,5110,5110,0
|
|
20240830,122900,48346660,5110,5110,5110,5110,0
|
|
20240830,122800,48346660,5110,5110,5110,5110,0
|
|
20240830,122700,48346660,5110,5110,5110,5110,0
|
|
20240830,122600,48346660,5110,5110,5110,5110,0
|
|
20240830,122500,48346660,5110,5110,5110,5110,0
|
|
20240830,122400,48346660,5110,5110,5110,5110,0
|
|
20240830,122300,48346660,5110,5110,5110,5110,0
|
|
20240830,122200,48346660,5110,5110,5110,5110,0
|
|
20240830,122100,48346660,5110,5110,5110,5110,0
|
|
20240830,122000,48346660,5110,5110,5110,5110,0
|
|
20240830,121900,48346660,5110,5110,5110,5110,0
|
|
20240830,121800,48346660,5110,5110,5110,5110,1
|
|
20240830,121700,48341550,5130,5130,5130,5130,1
|
|
20240830,121600,48336420,5110,5110,5110,5110,18
|
|
20240830,121500,48244440,5130,5130,5130,5130,1
|
|
20240830,121400,48239310,5110,5110,5110,5110,0
|
|
20240830,121300,48239310,5110,5110,5110,5110,0
|
|
20240830,121200,48239310,5110,5110,5110,5110,0
|
|
20240830,121100,48239310,5110,5110,5110,5110,2
|
|
20240830,121000,48229090,5120,5120,5120,5120,4
|
|
20240830,120900,48208610,5130,5130,5130,5130,0
|
|
20240830,120800,48208610,5130,5130,5130,5130,16
|
|
20240830,120700,48126530,5130,5130,5130,5130,0
|
|
20240830,120600,48126530,5130,5130,5130,5130,0
|
|
20240830,120500,48126530,5130,5130,5130,5130,1
|
|
20240830,120400,48121400,5120,5120,5120,5120,0
|
|
20240830,120300,48121400,5120,5120,5120,5120,0
|
|
20240830,120200,48121400,5120,5120,5120,5120,0
|
|
20240830,120100,48121400,5120,5120,5120,5120,0
|
|
20240830,120000,48121400,5120,5120,5120,5120,0
|
|
20240830,115900,48121400,5120,5120,5120,5120,0
|
|
20240830,115800,48121400,5120,5120,5120,5120,0
|
|
20240830,115700,48121400,5120,5120,5120,5120,0
|
|
20240830,115600,48121400,5120,5120,5120,5120,0
|
|
20240830,115500,48121400,5120,5120,5120,5120,1
|
|
20240830,115400,48116280,5130,5130,5130,5130,0
|
|
20240830,115300,48116280,5130,5110,5130,5110,22
|
|
20240830,115200,48003840,5130,5110,5130,5110,3
|
|
20240830,115100,47988490,5110,5110,5110,5110,530
|
|
20240830,115000,45280190,5110,5110,5110,5110,0
|
|
20240830,114900,45280190,5110,5110,5110,5110,0
|
|
20240830,114800,45280190,5110,5110,5110,5110,0
|
|
20240830,114700,45280190,5110,5110,5110,5110,62
|
|
20240830,114600,44963370,5110,5110,5110,5110,0
|
|
20240830,114500,44963370,5110,5110,5110,5110,150
|
|
20240830,114400,44196870,5110,5110,5110,5110,0
|
|
20240830,114300,44196870,5110,5110,5110,5110,3
|
|
20240830,114200,44181540,5120,5120,5120,5120,0
|
|
20240830,114100,44181540,5120,5120,5120,5120,30
|
|
20240830,114000,44027940,5110,5110,5110,5110,0
|
|
20240830,113900,44027940,5110,5110,5110,5110,0
|
|
20240830,113800,44027940,5110,5110,5110,5110,8
|
|
20240830,113700,43987060,5130,5130,5130,5130,0
|
|
20240830,113600,43987060,5130,5130,5130,5130,0
|
|
20240830,113500,43987060,5130,5130,5130,5130,0
|
|
20240830,113400,43987060,5130,5110,5130,5110,55
|
|
20240830,113300,43705990,5110,5110,5110,5110,0
|
|
20240830,113200,43705990,5110,5110,5110,5110,0
|
|
20240830,113100,43705990,5110,5110,5110,5110,35
|
|
20240830,113000,43527140,5130,5130,5130,5130,0
|
|
20240830,112900,43527140,5130,5130,5130,5130,0
|
|
20240830,112800,43527140,5130,5130,5130,5130,0
|
|
20240830,112700,43527140,5130,5130,5130,5130,0
|
|
20240830,112600,43527140,5130,5130,5130,5130,0
|
|
20240830,112500,43527140,5130,5130,5130,5130,0
|
|
20240830,112400,43527140,5130,5130,5130,5130,0
|
|
20240830,112300,43527140,5130,5130,5130,5130,1
|
|
20240830,112200,43522010,5100,5100,5100,5100,8
|
|
20240830,112100,43481210,5110,5110,5110,5110,0
|
|
20240830,112000,43481210,5110,5110,5110,5110,0
|
|
20240830,111900,43481210,5110,5110,5110,5110,0
|
|
20240830,111800,43481210,5110,5110,5110,5110,0
|
|
20240830,111700,43481210,5110,5110,5110,5110,0
|
|
20240830,111600,43481210,5110,5110,5110,5110,0
|
|
20240830,111500,43481210,5110,5110,5110,5110,0
|
|
20240830,111400,43481210,5110,5110,5110,5110,0
|
|
20240830,111300,43481210,5110,5110,5110,5110,0
|
|
20240830,111200,43481210,5110,5110,5110,5110,0
|
|
20240830,111100,43481210,5110,5120,5120,5110,300
|
|
20240830,111000,41948110,5120,5120,5120,5120,609
|
|
20240830,110900,38830030,5130,5130,5130,5130,0
|
|
20240830,110800,38830030,5130,5130,5130,5130,0
|
|
20240830,110700,38830030,5130,5130,5130,5120,49
|
|
20240830,110600,38578830,5120,5120,5120,5120,100
|
|
20240830,110500,38066830,5130,5130,5130,5130,1
|
|
20240830,110400,38061700,5130,5130,5130,5130,0
|
|
20240830,110300,38061700,5130,5130,5130,5130,0
|
|
20240830,110200,38061700,5130,5130,5130,5130,0
|
|
20240830,110100,38061700,5130,5130,5130,5130,0
|
|
20240830,110000,38061700,5130,5130,5130,5130,50
|
|
20240830,105900,37805200,5130,5130,5130,5130,0
|
|
20240830,105800,37805200,5130,5130,5130,5130,0
|
|
20240830,105700,37805200,5130,5130,5130,5130,0
|
|
20240830,105600,37805200,5130,5130,5130,5130,0
|
|
20240830,105500,37805200,5130,5130,5130,5130,0
|
|
20240830,105400,37805200,5130,5130,5130,5130,0
|
|
20240830,105300,37805200,5130,5130,5130,5130,0
|
|
20240830,105200,37805200,5130,5130,5130,5130,0
|
|
20240830,105100,37805200,5130,5130,5130,5130,0
|
|
20240830,105000,37805200,5130,5130,5130,5130,0
|
|
20240830,104900,37805200,5130,5130,5130,5130,0
|
|
20240830,104800,37805200,5130,5130,5130,5130,3
|
|
20240830,104700,37789810,5140,5140,5140,5140,10
|
|
20240830,104600,37738410,5140,5140,5140,5140,1
|
|
20240830,104500,37733270,5130,5130,5130,5130,8
|
|
20240830,104400,37692230,5140,5140,5140,5140,0
|
|
20240830,104300,37692230,5140,5140,5140,5140,0
|
|
20240830,104200,37692230,5140,5140,5140,5140,0
|
|
20240830,104100,37692230,5140,5140,5140,5140,0
|
|
20240830,104000,37692230,5140,5140,5140,5140,1
|
|
20240830,103900,37687090,5130,5130,5130,5130,0
|
|
20240830,103800,37687090,5130,5130,5130,5130,5
|
|
20240830,103700,37661440,5150,5150,5150,5150,0
|
|
20240830,103600,37661440,5150,5150,5150,5150,0
|
|
20240830,103500,37661440,5150,5150,5150,5150,1
|
|
20240830,103400,37656290,5130,5130,5130,5130,0
|
|
20240830,103300,37656290,5130,5130,5130,5130,50
|
|
20240830,103200,37399790,5150,5150,5150,5150,0
|
|
20240830,103100,37399790,5150,5150,5150,5150,0
|
|
20240830,103000,37399790,5150,5150,5150,5150,0
|
|
20240830,102900,37399790,5150,5150,5150,5150,0
|
|
20240830,102800,37399790,5150,5150,5150,5150,2
|
|
20240830,102700,37389490,5150,5150,5150,5150,0
|
|
20240830,102600,37389490,5150,5150,5150,5150,0
|
|
20240830,102500,37389490,5150,5150,5150,5150,0
|
|
20240830,102400,37389490,5150,5150,5150,5150,2
|
|
20240830,102300,37379190,5150,5150,5150,5150,0
|
|
20240830,102200,37379190,5150,5150,5150,5150,0
|
|
20240830,102100,37379190,5150,5150,5150,5150,0
|
|
20240830,102000,37379190,5150,5150,5150,5150,0
|
|
20240830,101900,37379190,5150,5140,5150,5140,989
|
|
20240830,101800,32295160,5140,5140,5140,5140,501
|
|
20240830,101700,29720020,5140,5120,5140,5120,863
|
|
20240830,101600,25301440,5120,5120,5120,5120,0
|
|
20240830,101500,25301440,5120,5120,5120,5120,100
|
|
20240830,101400,24789440,5130,5130,5130,5130,10
|
|
20240830,101300,24738140,5130,5130,5130,5130,0
|
|
20240830,101200,24738140,5130,5130,5130,5130,0
|
|
20240830,101100,24738140,5130,5120,5130,5120,9
|
|
20240830,101000,24692050,5130,5130,5130,5130,0
|
|
20240830,100900,24692050,5130,5130,5130,5130,107
|
|
20240830,100800,24143140,5140,5140,5140,5140,0
|
|
20240830,100700,24143140,5140,5140,5140,5140,0
|
|
20240830,100600,24143140,5140,5140,5140,5140,0
|
|
20240830,100500,24143140,5140,5140,5140,5140,1
|
|
20240830,100400,24138000,5140,5140,5140,5140,0
|
|
20240830,100300,24138000,5140,5140,5140,5140,0
|
|
20240830,100200,24138000,5140,5140,5140,5140,0
|
|
20240830,100100,24138000,5140,5140,5140,5140,1
|
|
20240830,100000,24132860,5140,5140,5140,5140,0
|
|
20240830,095900,24132860,5140,5140,5140,5140,0
|
|
20240830,095800,24132860,5140,5140,5140,5140,0
|
|
20240830,095700,24132860,5140,5140,5140,5140,0
|
|
20240830,095600,24132860,5140,5140,5140,5140,0
|
|
20240830,095500,24132860,5140,5140,5140,5140,0
|
|
20240830,095400,24132860,5140,5140,5140,5140,0
|
|
20240830,095300,24132860,5140,5140,5140,5140,0
|
|
20240830,095200,24132860,5140,5140,5140,5140,0
|
|
20240830,095100,24132860,5140,5140,5140,5140,0
|
|
20240830,095000,24132860,5140,5140,5140,5140,1
|
|
20240830,094900,24127720,5140,5140,5140,5140,1
|
|
20240830,094800,24122580,5130,5130,5130,5130,20
|
|
20240830,094700,24019980,5130,5130,5130,5130,0
|
|
20240830,094600,24019980,5130,5130,5130,5130,0
|
|
20240830,094500,24019980,5130,5130,5130,5130,1
|
|
20240830,094400,24014850,5120,5120,5120,5120,185
|
|
20240830,094300,23067650,5120,5120,5120,5120,390
|
|
20240830,094200,21070850,5120,5120,5120,5120,0
|
|
20240830,094100,21070850,5120,5120,5120,5120,4
|
|
20240830,094000,21050370,5120,5120,5120,5120,0
|
|
20240830,093900,21050370,5120,5120,5120,5120,0
|
|
20240830,093800,21050370,5120,5120,5120,5120,0
|
|
20240830,093700,21050370,5120,5120,5120,5120,0
|
|
20240830,093600,21050370,5120,5120,5120,5120,0
|
|
20240830,093500,21050370,5120,5120,5120,5120,0
|
|
20240830,093400,21050370,5120,5120,5120,5120,1
|
|
20240830,093300,21045250,5100,5100,5100,5100,0
|
|
20240830,093200,21045250,5100,5100,5100,5100,900
|
|
20240830,093100,16455250,5120,5120,5120,5120,13
|
|
20240830,093000,16388690,5090,5100,5100,5090,500
|
|
20240830,092900,13841500,5100,5100,5100,5100,0
|
|
20240830,092800,13841500,5100,5100,5100,5100,0
|
|
20240830,092700,13841500,5100,5100,5100,5100,0
|
|
20240830,092600,13841500,5100,5100,5100,5100,0
|
|
20240830,092500,13841500,5100,5100,5100,5100,0
|
|
20240830,092400,13841500,5100,5100,5100,5100,0
|
|
20240830,092300,13841500,5100,5100,5100,5100,0
|
|
20240830,092200,13841500,5100,5110,5110,5100,1300
|
|
20240830,092100,7210310,5120,5120,5120,5120,0
|
|
20240830,092000,7210310,5120,5120,5120,5120,407
|
|
20240830,091900,5126470,5120,5120,5120,5120,0
|
|
20240830,091800,5126470,5120,5120,5120,5120,500
|
|
20240830,091700,2566470,5140,5140,5140,5140,1
|
|
20240830,091600,2561330,5130,5130,5130,5130,0
|
|
20240830,091500,2561330,5130,5130,5130,5130,0
|
|
20240830,091400,2561330,5130,5130,5130,5130,0
|
|
20240830,091300,2561330,5130,5130,5130,5130,71
|
|
20240830,091200,2197100,5120,5120,5120,5120,50
|
|
20240830,091100,1941100,5120,5120,5120,5120,55
|
|
20240830,091000,1659500,5120,5120,5120,5120,0
|
|
20240830,090900,1659500,5120,5120,5120,5120,0
|
|
20240830,090800,1659500,5120,5120,5120,5120,0
|
|
20240830,090700,1659500,5120,5120,5120,5120,21
|
|
20240830,090600,1551980,5140,5140,5140,5140,0
|
|
20240830,090500,1551980,5140,5140,5140,5140,0
|
|
20240830,090400,1551980,5140,5140,5140,5140,0
|
|
20240830,090300,1551980,5140,5140,5140,5140,0
|
|
20240830,090200,1551980,5140,5140,5140,5140,30
|
|
20240830,090100,1397780,5140,5140,5140,5140,1
|
|
20240830,090000,1392640,5120,5120,5120,5120,272
|