602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185900,99480520,5120,5120,5120,5120,58
|
|
20240902,185800,99480520,5120,5120,5120,5120,0
|
|
20240902,185700,99480520,5120,5120,5120,5120,0
|
|
20240902,185600,99480520,5120,5120,5120,5120,0
|
|
20240902,185500,99480520,5120,5120,5120,5120,0
|
|
20240902,185400,99480520,5120,5120,5120,5120,0
|
|
20240902,185300,99480520,5120,5120,5120,5120,0
|
|
20240902,185200,99480520,5120,5120,5120,5120,0
|
|
20240902,185100,99480520,5120,5120,5120,5120,0
|
|
20240902,185000,99480520,5120,5120,5120,5120,0
|
|
20240902,184900,99480520,5120,5120,5120,5120,0
|
|
20240902,184800,99480520,5120,5120,5120,5120,0
|
|
20240902,184700,99480520,5120,5120,5120,5120,0
|
|
20240902,184600,99480520,5120,5120,5120,5120,0
|
|
20240902,184500,99480520,5120,5120,5120,5120,0
|
|
20240902,184400,99480520,5120,5120,5120,5120,0
|
|
20240902,184300,99480520,5120,5120,5120,5120,0
|
|
20240902,184200,99480520,5120,5120,5120,5120,0
|
|
20240902,184100,99480520,5120,5120,5120,5120,0
|
|
20240902,184000,99480520,5120,5120,5120,5120,0
|
|
20240902,183900,99480520,5120,5120,5120,5120,0
|
|
20240902,183800,99480520,5120,5120,5120,5120,0
|
|
20240902,183700,99480520,5120,5120,5120,5120,0
|
|
20240902,183600,99480520,5120,5120,5120,5120,0
|
|
20240902,183500,99480520,5120,5120,5120,5120,0
|
|
20240902,183400,99480520,5120,5120,5120,5120,0
|
|
20240902,183300,99480520,5120,5120,5120,5120,0
|
|
20240902,183200,99480520,5120,5120,5120,5120,0
|
|
20240902,183100,99480520,5120,5120,5120,5120,0
|
|
20240902,183000,99480520,5120,5120,5120,5120,0
|
|
20240902,182900,99480520,5120,5120,5120,5120,58
|
|
20240902,182800,99480520,5120,5120,5120,5120,0
|
|
20240902,182700,99480520,5120,5120,5120,5120,0
|
|
20240902,182600,99480520,5120,5120,5120,5120,0
|
|
20240902,182500,99480520,5120,5120,5120,5120,0
|
|
20240902,182400,99480520,5120,5120,5120,5120,0
|
|
20240902,182300,99480520,5120,5120,5120,5120,0
|
|
20240902,182200,99480520,5120,5120,5120,5120,0
|
|
20240902,182100,99480520,5120,5120,5120,5120,0
|
|
20240902,182000,99480520,5120,5120,5120,5120,0
|
|
20240902,181900,99480520,5120,5120,5120,5120,0
|
|
20240902,181800,99480520,5120,5120,5120,5120,0
|
|
20240902,181700,99480520,5120,5120,5120,5120,0
|
|
20240902,181600,99480520,5120,5120,5120,5120,0
|
|
20240902,181500,99480520,5120,5120,5120,5120,0
|
|
20240902,181400,99480520,5120,5120,5120,5120,0
|
|
20240902,181300,99480520,5120,5120,5120,5120,0
|
|
20240902,181200,99480520,5120,5120,5120,5120,0
|
|
20240902,181100,99480520,5120,5120,5120,5120,0
|
|
20240902,181000,99480520,5120,5120,5120,5120,0
|
|
20240902,180900,99480520,5120,5120,5120,5120,0
|
|
20240902,180800,99480520,5120,5120,5120,5120,0
|
|
20240902,180700,99480520,5120,5120,5120,5120,0
|
|
20240902,180600,99480520,5120,5120,5120,5120,0
|
|
20240902,180500,99480520,5120,5120,5120,5120,0
|
|
20240902,180400,99480520,5120,5120,5120,5120,0
|
|
20240902,180300,99480520,5120,5120,5120,5120,0
|
|
20240902,180200,99480520,5120,5120,5120,5120,0
|
|
20240902,180100,99480520,5120,5120,5120,5120,0
|
|
20240902,180000,99480520,5120,5120,5120,5120,0
|
|
20240902,175900,99480520,5120,5120,5120,5120,58
|
|
20240902,175800,99480520,5120,5120,5120,5120,0
|
|
20240902,175700,99480520,5120,5120,5120,5120,0
|
|
20240902,175600,99480520,5120,5120,5120,5120,0
|
|
20240902,175500,99480520,5120,5120,5120,5120,0
|
|
20240902,175400,99480520,5120,5120,5120,5120,0
|
|
20240902,175300,99480520,5120,5120,5120,5120,0
|
|
20240902,175200,99480520,5120,5120,5120,5120,0
|
|
20240902,175100,99480520,5120,5120,5120,5120,0
|
|
20240902,175000,99480520,5120,5120,5120,5120,0
|
|
20240902,174900,99480520,5120,5120,5120,5120,0
|
|
20240902,174800,99480520,5120,5120,5120,5120,0
|
|
20240902,174700,99480520,5120,5120,5120,5120,0
|
|
20240902,174600,99480520,5120,5120,5120,5120,0
|
|
20240902,174500,99480520,5120,5120,5120,5120,0
|
|
20240902,174400,99480520,5120,5120,5120,5120,0
|
|
20240902,174300,99480520,5120,5120,5120,5120,0
|
|
20240902,174200,99480520,5120,5120,5120,5120,0
|
|
20240902,174100,99480520,5120,5120,5120,5120,0
|
|
20240902,174000,99480520,5120,5120,5120,5120,0
|
|
20240902,173900,99480520,5120,5120,5120,5120,0
|
|
20240902,173800,99480520,5120,5120,5120,5120,0
|
|
20240902,173700,99480520,5120,5120,5120,5120,0
|
|
20240902,173600,99480520,5120,5120,5120,5120,0
|
|
20240902,173500,99480520,5120,5120,5120,5120,0
|
|
20240902,173400,99480520,5120,5120,5120,5120,0
|
|
20240902,173300,99480520,5120,5120,5120,5120,0
|
|
20240902,173200,99480520,5120,5120,5120,5120,0
|
|
20240902,173100,99480520,5120,5120,5120,5120,0
|
|
20240902,173000,99480520,5120,5120,5120,5120,0
|
|
20240902,172900,99480520,5120,5120,5120,5120,58
|
|
20240902,172800,99480520,5120,5120,5120,5120,0
|
|
20240902,172700,99480520,5120,5120,5120,5120,0
|
|
20240902,172600,99480520,5120,5120,5120,5120,0
|
|
20240902,172500,99480520,5120,5120,5120,5120,0
|
|
20240902,172400,99480520,5120,5120,5120,5120,0
|
|
20240902,172300,99480520,5120,5120,5120,5120,0
|
|
20240902,172200,99480520,5120,5120,5120,5120,0
|
|
20240902,172100,99480520,5120,5120,5120,5120,0
|
|
20240902,172000,99480520,5120,5120,5120,5120,0
|
|
20240902,171900,99480520,5120,5120,5120,5120,0
|
|
20240902,171800,99480520,5120,5120,5120,5120,0
|
|
20240902,171700,99480520,5120,5120,5120,5120,0
|
|
20240902,171600,99480520,5120,5120,5120,5120,0
|
|
20240902,171500,99480520,5120,5120,5120,5120,0
|
|
20240902,171400,99480520,5120,5120,5120,5120,0
|
|
20240902,171300,99480520,5120,5120,5120,5120,0
|
|
20240902,171200,99480520,5120,5120,5120,5120,0
|
|
20240902,171100,99480520,5120,5120,5120,5120,0
|
|
20240902,171000,99480520,5120,5120,5120,5120,0
|
|
20240902,170900,99480520,5120,5120,5120,5120,0
|
|
20240902,170800,99480520,5120,5120,5120,5120,0
|
|
20240902,170700,99480520,5120,5120,5120,5120,0
|
|
20240902,170600,99480520,5120,5120,5120,5120,0
|
|
20240902,170500,99480520,5120,5120,5120,5120,0
|
|
20240902,170400,99480520,5120,5120,5120,5120,0
|
|
20240902,170300,99480520,5120,5120,5120,5120,0
|
|
20240902,170200,99480520,5120,5120,5120,5120,0
|
|
20240902,170100,99480520,5120,5120,5120,5120,0
|
|
20240902,170000,99480520,5120,5120,5120,5120,0
|
|
20240902,165900,99480520,5120,5120,5120,5120,58
|
|
20240902,165800,99480520,5120,5120,5120,5120,0
|
|
20240902,165700,99480520,5120,5120,5120,5120,0
|
|
20240902,165600,99480520,5120,5120,5120,5120,0
|
|
20240902,165500,99480520,5120,5120,5120,5120,0
|
|
20240902,165400,99480520,5120,5120,5120,5120,0
|
|
20240902,165300,99480520,5120,5120,5120,5120,0
|
|
20240902,165200,99480520,5120,5120,5120,5120,0
|
|
20240902,165100,99480520,5120,5120,5120,5120,0
|
|
20240902,165000,99480520,5120,5120,5120,5120,0
|
|
20240902,164900,99480520,5120,5120,5120,5120,0
|
|
20240902,164800,99480520,5120,5120,5120,5120,0
|
|
20240902,164700,99480520,5120,5120,5120,5120,0
|
|
20240902,164600,99480520,5120,5120,5120,5120,0
|
|
20240902,164500,99480520,5120,5120,5120,5120,0
|
|
20240902,164400,99480520,5120,5120,5120,5120,0
|
|
20240902,164300,99480520,5120,5120,5120,5120,0
|
|
20240902,164200,99480520,5120,5120,5120,5120,0
|
|
20240902,164100,99480520,5120,5120,5120,5120,0
|
|
20240902,164000,99480520,5120,5120,5120,5120,0
|
|
20240902,163900,99480520,5120,5120,5120,5120,0
|
|
20240902,163800,99480520,5120,5120,5120,5120,0
|
|
20240902,163700,99480520,5120,5120,5120,5120,0
|
|
20240902,163600,99480520,5120,5120,5120,5120,0
|
|
20240902,163500,99480520,5120,5120,5120,5120,0
|
|
20240902,163400,99480520,5120,5120,5120,5120,0
|
|
20240902,163300,99480520,5120,5120,5120,5120,0
|
|
20240902,163200,99480520,5120,5120,5120,5120,0
|
|
20240902,163100,99480520,5120,5120,5120,5120,0
|
|
20240902,163000,99480520,5120,5120,5120,5120,0
|
|
20240902,162900,99480520,5120,5120,5120,5120,58
|
|
20240902,162800,99480520,5120,5120,5120,5120,0
|
|
20240902,162700,99480520,5120,5120,5120,5120,0
|
|
20240902,162600,99480520,5120,5120,5120,5120,0
|
|
20240902,162500,99480520,5120,5120,5120,5120,0
|
|
20240902,162400,99480520,5120,5120,5120,5120,0
|
|
20240902,162300,99480520,5120,5120,5120,5120,0
|
|
20240902,162200,99480520,5120,5120,5120,5120,0
|
|
20240902,162100,99480520,5120,5120,5120,5120,0
|
|
20240902,162000,99480520,5120,5120,5120,5120,0
|
|
20240902,161900,99480520,5120,5120,5120,5120,0
|
|
20240902,161800,99480520,5120,5120,5120,5120,0
|
|
20240902,161700,99480520,5120,5120,5120,5120,0
|
|
20240902,161600,99480520,5120,5120,5120,5120,0
|
|
20240902,161500,99480520,5120,5120,5120,5120,0
|
|
20240902,161400,99480520,5120,5120,5120,5120,0
|
|
20240902,161300,99480520,5120,5120,5120,5120,0
|
|
20240902,161200,99480520,5120,5120,5120,5120,0
|
|
20240902,161100,99480520,5120,5120,5120,5120,0
|
|
20240902,161000,99480520,5120,5120,5120,5120,0
|
|
20240902,160900,99480520,5120,5120,5120,5120,0
|
|
20240902,160800,99480520,5120,5120,5120,5120,0
|
|
20240902,160700,99480520,5120,5120,5120,5120,0
|
|
20240902,160600,99480520,5120,5120,5120,5120,0
|
|
20240902,160500,99480520,5120,5120,5120,5120,0
|
|
20240902,160400,99480520,5120,5120,5120,5120,0
|
|
20240902,160300,99480520,5120,5120,5120,5120,0
|
|
20240902,160200,99480520,5120,5120,5120,5120,0
|
|
20240902,160100,99480520,5120,5120,5120,5120,0
|
|
20240902,160000,99480520,5120,5120,5120,5120,0
|
|
20240902,155900,99480520,5120,5120,5120,5120,58
|
|
20240902,155800,99480520,5120,5120,5120,5120,0
|
|
20240902,155700,99480520,5120,5120,5120,5120,0
|
|
20240902,155600,99480520,5120,5120,5120,5120,0
|
|
20240902,155500,99480520,5120,5120,5120,5120,0
|
|
20240902,155400,99480520,5120,5120,5120,5120,0
|
|
20240902,155300,99480520,5120,5120,5120,5120,0
|
|
20240902,155200,99480520,5120,5120,5120,5120,0
|
|
20240902,155100,99480520,5120,5120,5120,5120,0
|
|
20240902,155000,99480520,5120,5120,5120,5120,0
|
|
20240902,154900,99480520,5120,5120,5120,5120,0
|
|
20240902,154800,99480520,5120,5120,5120,5120,0
|
|
20240902,154700,99480520,5120,5120,5120,5120,0
|
|
20240902,154600,99480520,5120,5120,5120,5120,0
|
|
20240902,154500,99480520,5120,5120,5120,5120,0
|
|
20240902,154400,99480520,5120,5120,5120,5120,0
|
|
20240902,154300,99480520,5120,5120,5120,5120,0
|
|
20240902,154200,99480520,5120,5120,5120,5120,0
|
|
20240902,154100,99480520,5120,5120,5120,5120,0
|
|
20240902,154000,99480520,5120,5120,5120,5120,0
|
|
20240902,153900,99480520,5120,5120,5120,5120,0
|
|
20240902,153800,99480520,5120,5120,5120,5120,0
|
|
20240902,153700,99480520,5120,5120,5120,5120,0
|
|
20240902,153600,99480520,5120,5120,5120,5120,0
|
|
20240902,153500,99480520,5120,5120,5120,5120,0
|
|
20240902,153400,99480520,5120,5120,5120,5120,0
|
|
20240902,153300,99480520,5120,5120,5120,5120,0
|
|
20240902,153200,99480520,5120,5120,5120,5120,0
|
|
20240902,153100,99480520,5120,5120,5120,5120,0
|
|
20240902,153000,99480520,5120,5120,5120,5120,58
|
|
20240902,152900,99183560,5120,5120,5120,5120,0
|
|
20240902,152800,99183560,5120,5120,5120,5120,0
|
|
20240902,152700,99183560,5120,5120,5120,5120,0
|
|
20240902,152600,99183560,5120,5120,5120,5120,0
|
|
20240902,152500,99183560,5120,5120,5120,5120,0
|
|
20240902,152400,99183560,5120,5120,5120,5120,0
|
|
20240902,152300,99183560,5120,5120,5120,5120,0
|
|
20240902,152200,99183560,5120,5120,5120,5120,0
|
|
20240902,152100,99183560,5120,5120,5120,5120,0
|
|
20240902,152000,99183560,5120,5120,5120,5120,0
|
|
20240902,151900,99183560,5120,5100,5120,5100,33
|
|
20240902,151800,99014740,5120,5110,5120,5110,11
|
|
20240902,151700,98958520,5120,5100,5120,5100,6
|
|
20240902,151600,98927900,5120,5120,5120,5120,0
|
|
20240902,151500,98927900,5120,5120,5120,5120,0
|
|
20240902,151400,98927900,5120,5120,5120,5120,0
|
|
20240902,151300,98927900,5120,5100,5120,5100,10
|
|
20240902,151200,98876880,5120,5120,5120,5120,0
|
|
20240902,151100,98876880,5120,5120,5120,5120,0
|
|
20240902,151000,98876880,5120,5120,5120,5120,0
|
|
20240902,150900,98876880,5120,5110,5120,5110,12
|
|
20240902,150800,98815550,5110,5110,5110,5110,0
|
|
20240902,150700,98815550,5110,5110,5110,5110,0
|
|
20240902,150600,98815550,5110,5110,5110,5110,0
|
|
20240902,150500,98815550,5110,5110,5110,5110,0
|
|
20240902,150400,98815550,5110,5110,5110,5110,0
|
|
20240902,150300,98815550,5110,5110,5110,5110,0
|
|
20240902,150200,98815550,5110,5110,5110,5110,168
|
|
20240902,150100,97957070,5120,5120,5120,5120,0
|
|
20240902,150000,97957070,5120,5120,5120,5120,54
|
|
20240902,145900,97680590,5120,5120,5120,5120,0
|
|
20240902,145800,97680590,5120,5120,5120,5120,0
|
|
20240902,145700,97680590,5120,5120,5120,5120,0
|
|
20240902,145600,97680590,5120,5120,5120,5120,1
|
|
20240902,145500,97675470,5120,5120,5120,5120,0
|
|
20240902,145400,97675470,5120,5110,5120,5110,56
|
|
20240902,145300,97388920,5120,5120,5120,5120,50
|
|
20240902,145200,97132920,5120,5110,5120,5100,3
|
|
20240902,145100,97117590,5120,5120,5120,5120,0
|
|
20240902,145000,97117590,5120,5120,5120,5120,4
|
|
20240902,144900,97097110,5110,5110,5110,5110,0
|
|
20240902,144800,97097110,5110,5110,5110,5110,0
|
|
20240902,144700,97097110,5110,5110,5110,5110,134
|
|
20240902,144600,96412370,5130,5130,5130,5130,0
|
|
20240902,144500,96412370,5130,5110,5130,5110,9
|
|
20240902,144400,96366360,5130,5130,5130,5130,0
|
|
20240902,144300,96366360,5130,5130,5130,5130,0
|
|
20240902,144200,96366360,5130,5130,5130,5130,0
|
|
20240902,144100,96366360,5130,5130,5130,5130,0
|
|
20240902,144000,96366360,5130,5130,5130,5130,0
|
|
20240902,143900,96366360,5130,5130,5130,5130,0
|
|
20240902,143800,96366360,5130,5130,5130,5130,0
|
|
20240902,143700,96366360,5130,5130,5130,5130,0
|
|
20240902,143600,96366360,5130,5130,5130,5130,1
|
|
20240902,143500,96361230,5100,5100,5100,5100,0
|
|
20240902,143400,96361230,5100,5100,5100,5100,0
|
|
20240902,143300,96361230,5100,5100,5100,5100,0
|
|
20240902,143200,96361230,5100,5100,5100,5100,0
|
|
20240902,143100,96361230,5100,5100,5100,5100,350
|
|
20240902,143000,94576230,5100,5100,5100,5100,0
|
|
20240902,142900,94576230,5100,5100,5100,5100,0
|
|
20240902,142800,94576230,5100,5110,5110,5100,1000
|
|
20240902,142700,89470870,5120,5120,5120,5120,0
|
|
20240902,142600,89470870,5120,5120,5120,5120,0
|
|
20240902,142500,89470870,5120,5120,5120,5120,0
|
|
20240902,142400,89470870,5120,5120,5120,5120,0
|
|
20240902,142300,89470870,5120,5120,5120,5120,19
|
|
20240902,142200,89373590,5120,5120,5120,5120,0
|
|
20240902,142100,89373590,5120,5120,5120,5120,0
|
|
20240902,142000,89373590,5120,5120,5120,5120,0
|
|
20240902,141900,89373590,5120,5120,5120,5120,0
|
|
20240902,141800,89373590,5120,5120,5120,5120,0
|
|
20240902,141700,89373590,5120,5120,5120,5120,0
|
|
20240902,141600,89373590,5120,5120,5120,5120,0
|
|
20240902,141500,89373590,5120,5120,5120,5120,0
|
|
20240902,141400,89373590,5120,5120,5120,5120,0
|
|
20240902,141300,89373590,5120,5120,5120,5120,0
|
|
20240902,141200,89373590,5120,5120,5120,5120,140
|
|
20240902,141100,88656790,5120,5120,5120,5120,100
|
|
20240902,141000,88144790,5120,5120,5120,5120,130
|
|
20240902,140900,87479190,5120,5120,5120,5120,50
|
|
20240902,140800,87223190,5120,5120,5120,5120,0
|
|
20240902,140700,87223190,5120,5120,5120,5120,0
|
|
20240902,140600,87223190,5120,5120,5120,5120,0
|
|
20240902,140500,87223190,5120,5120,5120,5120,50
|
|
20240902,140400,86967190,5130,5130,5130,5130,0
|
|
20240902,140300,86967190,5130,5130,5130,5130,5
|
|
20240902,140200,86941540,5130,5130,5130,5130,0
|
|
20240902,140100,86941540,5130,5130,5130,5130,0
|
|
20240902,140000,86941540,5130,5130,5130,5130,0
|
|
20240902,135900,86941540,5130,5130,5130,5130,0
|
|
20240902,135800,86941540,5130,5130,5130,5130,0
|
|
20240902,135700,86941540,5130,5130,5130,5130,0
|
|
20240902,135600,86941540,5130,5130,5130,5130,0
|
|
20240902,135500,86941540,5130,5130,5130,5130,0
|
|
20240902,135400,86941540,5130,5130,5130,5130,0
|
|
20240902,135300,86941540,5130,5130,5130,5130,0
|
|
20240902,135200,86941540,5130,5130,5130,5130,0
|
|
20240902,135100,86941540,5130,5130,5130,5130,0
|
|
20240902,135000,86941540,5130,5130,5130,5130,8
|
|
20240902,134900,86900500,5130,5130,5130,5130,107
|
|
20240902,134800,86351590,5130,5130,5130,5130,0
|
|
20240902,134700,86351590,5130,5130,5130,5130,2
|
|
20240902,134600,86341330,5130,5130,5130,5130,1
|
|
20240902,134500,86336200,5120,5120,5120,5120,27
|
|
20240902,134400,86197960,5110,5110,5110,5110,0
|
|
20240902,134300,86197960,5110,5110,5110,5110,0
|
|
20240902,134200,86197960,5110,5110,5110,5110,0
|
|
20240902,134100,86197960,5110,5110,5110,5110,0
|
|
20240902,134000,86197960,5110,5110,5110,5110,571
|
|
20240902,133900,83280150,5120,5130,5130,5120,260
|
|
20240902,133800,81948350,5130,5130,5130,5130,0
|
|
20240902,133700,81948350,5130,5130,5130,5130,0
|
|
20240902,133600,81948350,5130,5130,5130,5130,435
|
|
20240902,133500,79716800,5120,5120,5120,5120,211
|
|
20240902,133400,78636480,5120,5120,5120,5120,0
|
|
20240902,133300,78636480,5120,5120,5120,5120,1
|
|
20240902,133200,78631360,5110,5110,5110,5110,221
|
|
20240902,133100,77502050,5110,5110,5110,5110,0
|
|
20240902,133000,77502050,5110,5110,5110,5110,0
|
|
20240902,132900,77502050,5110,5110,5110,5110,0
|
|
20240902,132800,77502050,5110,5110,5110,5110,0
|
|
20240902,132700,77502050,5110,5110,5110,5110,226
|
|
20240902,132600,76347190,5110,5110,5110,5110,400
|
|
20240902,132500,74303190,5110,5110,5110,5110,0
|
|
20240902,132400,74303190,5110,5110,5110,5110,0
|
|
20240902,132300,74303190,5110,5110,5110,5110,0
|
|
20240902,132200,74303190,5110,5110,5110,5110,0
|
|
20240902,132100,74303190,5110,5110,5110,5110,0
|
|
20240902,132000,74303190,5110,5110,5110,5110,0
|
|
20240902,131900,74303190,5110,5110,5110,5110,53
|
|
20240902,131800,74032360,5120,5120,5120,5120,0
|
|
20240902,131700,74032360,5120,5120,5120,5120,0
|
|
20240902,131600,74032360,5120,5120,5120,5120,0
|
|
20240902,131500,74032360,5120,5120,5120,5120,0
|
|
20240902,131400,74032360,5120,5120,5120,5120,0
|
|
20240902,131300,74032360,5120,5120,5120,5120,0
|
|
20240902,131200,74032360,5120,5120,5120,5120,0
|
|
20240902,131100,74032360,5120,5120,5120,5120,0
|
|
20240902,131000,74032360,5120,5110,5120,5110,206
|
|
20240902,130900,72977740,5110,5110,5110,5110,0
|
|
20240902,130800,72977740,5110,5110,5110,5110,700
|
|
20240902,130700,69400740,5110,5110,5110,5110,300
|
|
20240902,130600,67867740,5120,5120,5120,5120,210
|
|
20240902,130500,66792540,5120,5120,5120,5120,0
|
|
20240902,130400,66792540,5120,5120,5120,5120,0
|
|
20240902,130300,66792540,5120,5120,5120,5120,0
|
|
20240902,130200,66792540,5120,5120,5120,5120,0
|
|
20240902,130100,66792540,5120,5120,5120,5120,0
|
|
20240902,130000,66792540,5120,5120,5120,5120,0
|
|
20240902,125900,66792540,5120,5120,5120,5120,0
|
|
20240902,125800,66792540,5120,5120,5120,5120,0
|
|
20240902,125700,66792540,5120,5120,5120,5120,0
|
|
20240902,125600,66792540,5120,5120,5120,5120,0
|
|
20240902,125500,66792540,5120,5120,5120,5120,0
|
|
20240902,125400,66792540,5120,5120,5120,5120,0
|
|
20240902,125300,66792540,5120,5120,5120,5120,0
|
|
20240902,125200,66792540,5120,5120,5120,5120,0
|
|
20240902,125100,66792540,5120,5120,5120,5120,1
|
|
20240902,125000,66787420,5120,5120,5120,5120,0
|
|
20240902,124900,66787420,5120,5120,5120,5120,0
|
|
20240902,124800,66787420,5120,5120,5120,5120,0
|
|
20240902,124700,66787420,5120,5110,5120,5110,191
|
|
20240902,124600,65811400,5120,5120,5120,5120,0
|
|
20240902,124500,65811400,5120,5120,5120,5120,0
|
|
20240902,124400,65811400,5120,5120,5120,5120,45
|
|
20240902,124300,65581000,5120,5120,5120,5120,197
|
|
20240902,124200,64572360,5120,5120,5120,5120,0
|
|
20240902,124100,64572360,5120,5120,5120,5120,0
|
|
20240902,124000,64572360,5120,5120,5120,5120,3
|
|
20240902,123900,64557000,5120,5120,5120,5120,0
|
|
20240902,123800,64557000,5120,5120,5120,5120,0
|
|
20240902,123700,64557000,5120,5120,5120,5120,20
|
|
20240902,123600,64454600,5120,5120,5120,5120,0
|
|
20240902,123500,64454600,5120,5120,5120,5120,5
|
|
20240902,123400,64429000,5120,5120,5120,5120,50
|
|
20240902,123300,64173000,5120,5120,5120,5120,0
|
|
20240902,123200,64173000,5120,5120,5120,5120,0
|
|
20240902,123100,64173000,5120,5120,5120,5120,0
|
|
20240902,123000,64173000,5120,5120,5120,5120,0
|
|
20240902,122900,64173000,5120,5120,5120,5120,0
|
|
20240902,122800,64173000,5120,5120,5120,5120,0
|
|
20240902,122700,64173000,5120,5120,5120,5120,0
|
|
20240902,122600,64173000,5120,5120,5120,5120,0
|
|
20240902,122500,64173000,5120,5120,5120,5120,0
|
|
20240902,122400,64173000,5120,5120,5120,5120,0
|
|
20240902,122300,64173000,5120,5120,5120,5120,0
|
|
20240902,122200,64173000,5120,5120,5120,5120,0
|
|
20240902,122100,64173000,5120,5120,5120,5120,0
|
|
20240902,122000,64173000,5120,5120,5120,5120,10
|
|
20240902,121900,64121800,5130,5130,5130,5130,395
|
|
20240902,121800,62095450,5130,5130,5130,5130,0
|
|
20240902,121700,62095450,5130,5130,5130,5130,0
|
|
20240902,121600,62095450,5130,5130,5130,5130,196
|
|
20240902,121500,61089970,5120,5120,5120,5120,0
|
|
20240902,121400,61089970,5120,5120,5120,5120,0
|
|
20240902,121300,61089970,5120,5120,5120,5120,0
|
|
20240902,121200,61089970,5120,5120,5120,5120,0
|
|
20240902,121100,61089970,5120,5120,5120,5120,0
|
|
20240902,121000,61089970,5120,5120,5120,5120,283
|
|
20240902,120900,59641010,5130,5130,5130,5130,0
|
|
20240902,120800,59641010,5130,5130,5130,5130,0
|
|
20240902,120700,59641010,5130,5130,5130,5130,195
|
|
20240902,120600,58640660,5130,5130,5130,5130,1
|
|
20240902,120500,58635530,5120,5120,5120,5120,0
|
|
20240902,120400,58635530,5120,5120,5120,5120,0
|
|
20240902,120300,58635530,5120,5120,5120,5120,217
|
|
20240902,120200,57524490,5120,5120,5120,5120,0
|
|
20240902,120100,57524490,5120,5120,5120,5120,0
|
|
20240902,120000,57524490,5120,5120,5120,5120,0
|
|
20240902,115900,57524490,5120,5120,5120,5120,0
|
|
20240902,115800,57524490,5120,5120,5120,5120,1
|
|
20240902,115700,57519370,5120,5120,5120,5120,0
|
|
20240902,115600,57519370,5120,5120,5120,5120,1
|
|
20240902,115500,57514250,5110,5110,5110,5110,1
|
|
20240902,115400,57509140,5110,5110,5110,5110,0
|
|
20240902,115300,57509140,5110,5110,5110,5110,500
|
|
20240902,115200,54954140,5110,5110,5110,5110,51
|
|
20240902,115100,54693530,5120,5120,5120,5120,0
|
|
20240902,115000,54693530,5120,5120,5120,5120,196
|
|
20240902,114900,53690010,5120,5120,5120,5120,0
|
|
20240902,114800,53690010,5120,5120,5120,5120,0
|
|
20240902,114700,53690010,5120,5120,5120,5120,0
|
|
20240902,114600,53690010,5120,5120,5120,5120,0
|
|
20240902,114500,53690010,5120,5120,5120,5120,0
|
|
20240902,114400,53690010,5120,5120,5120,5120,0
|
|
20240902,114300,53690010,5120,5120,5120,5120,0
|
|
20240902,114200,53690010,5120,5120,5120,5120,0
|
|
20240902,114100,53690010,5120,5120,5120,5120,0
|
|
20240902,114000,53690010,5120,5120,5120,5120,0
|
|
20240902,113900,53690010,5120,5120,5120,5120,0
|
|
20240902,113800,53690010,5120,5120,5120,5120,0
|
|
20240902,113700,53690010,5120,5120,5120,5120,1
|
|
20240902,113600,53684890,5110,5110,5110,5110,0
|
|
20240902,113500,53684890,5110,5110,5110,5110,0
|
|
20240902,113400,53684890,5110,5110,5110,5110,0
|
|
20240902,113300,53684890,5110,5110,5110,5110,0
|
|
20240902,113200,53684890,5110,5110,5110,5110,0
|
|
20240902,113100,53684890,5110,5110,5110,5110,0
|
|
20240902,113000,53684890,5110,5110,5110,5110,0
|
|
20240902,112900,53684890,5110,5110,5110,5110,0
|
|
20240902,112800,53684890,5110,5110,5110,5110,0
|
|
20240902,112700,53684890,5110,5110,5110,5110,100
|
|
20240902,112600,53173890,5120,5120,5120,5120,1
|
|
20240902,112500,53168770,5110,5110,5110,5110,8
|
|
20240902,112400,53127890,5110,5110,5110,5110,0
|
|
20240902,112300,53127890,5110,5120,5120,5110,216
|
|
20240902,112200,52022170,5110,5110,5110,5110,36
|
|
20240902,112100,51838210,5110,5110,5110,5110,0
|
|
20240902,112000,51838210,5110,5110,5110,5110,0
|
|
20240902,111900,51838210,5110,5110,5110,5110,0
|
|
20240902,111800,51838210,5110,5110,5110,5110,0
|
|
20240902,111700,51838210,5110,5110,5110,5110,0
|
|
20240902,111600,51838210,5110,5110,5110,5110,1
|
|
20240902,111500,51833100,5110,5110,5110,5110,0
|
|
20240902,111400,51833100,5110,5110,5110,5110,0
|
|
20240902,111300,51833100,5110,5110,5110,5110,0
|
|
20240902,111200,51833100,5110,5110,5110,5110,0
|
|
20240902,111100,51833100,5110,5110,5110,5110,1
|
|
20240902,111000,51827990,5120,5120,5120,5120,0
|
|
20240902,110900,51827990,5120,5120,5120,5120,0
|
|
20240902,110800,51827990,5120,5120,5120,5120,0
|
|
20240902,110700,51827990,5120,5120,5120,5120,0
|
|
20240902,110600,51827990,5120,5120,5120,5120,20
|
|
20240902,110500,51725590,5120,5120,5120,5120,5
|
|
20240902,110400,51699990,5120,5110,5120,5110,3
|
|
20240902,110300,51684650,5100,5100,5100,5100,20
|
|
20240902,110200,51582650,5110,5110,5110,5110,1
|
|
20240902,110100,51577540,5100,5100,5100,5100,0
|
|
20240902,110000,51577540,5100,5100,5100,5100,0
|
|
20240902,105900,51577540,5100,5100,5100,5100,0
|
|
20240902,105800,51577540,5100,5100,5100,5100,200
|
|
20240902,105700,50557540,5110,5110,5110,5110,1
|
|
20240902,105600,50552430,5100,5100,5100,5100,501
|
|
20240902,105500,47997330,5100,5090,5100,5090,501
|
|
20240902,105400,45447230,5090,5090,5090,5090,1
|
|
20240902,105300,45442140,5090,5090,5090,5090,19
|
|
20240902,105200,45345430,5090,5090,5090,5090,0
|
|
20240902,105100,45345430,5090,5090,5090,5090,15
|
|
20240902,105000,45269080,5090,5090,5090,5090,0
|
|
20240902,104900,45269080,5090,5090,5090,5090,23
|
|
20240902,104800,45152010,5090,5090,5090,5090,3
|
|
20240902,104700,45136740,5090,5090,5090,5090,0
|
|
20240902,104600,45136740,5090,5090,5090,5090,667
|
|
20240902,104500,41741710,5090,5090,5090,5090,0
|
|
20240902,104400,41741710,5090,5090,5090,5090,26
|
|
20240902,104300,41609370,5090,5090,5090,5090,0
|
|
20240902,104200,41609370,5090,5090,5090,5090,50
|
|
20240902,104100,41354870,5100,5090,5100,5090,150
|
|
20240902,104000,40591170,5090,5090,5090,5090,0
|
|
20240902,103900,40591170,5090,5090,5090,5090,0
|
|
20240902,103800,40591170,5090,5090,5090,5090,35
|
|
20240902,103700,40413020,5100,5100,5100,5100,0
|
|
20240902,103600,40413020,5100,5100,5100,5100,2
|
|
20240902,103500,40402820,5090,5100,5100,5090,130
|
|
20240902,103400,39740120,5100,5100,5100,5100,20
|
|
20240902,103300,39638120,5100,5100,5100,5100,2
|
|
20240902,103200,39627920,5090,5090,5090,5090,0
|
|
20240902,103100,39627920,5090,5090,5090,5090,1000
|
|
20240902,103000,34537920,5100,5100,5100,5100,196
|
|
20240902,102900,33538320,5100,5100,5100,5100,0
|
|
20240902,102800,33538320,5100,5110,5110,5100,45
|
|
20240902,102700,33308480,5110,5100,5110,5100,50
|
|
20240902,102600,33053080,5110,5110,5110,5110,0
|
|
20240902,102500,33053080,5110,5110,5110,5110,1
|
|
20240902,102400,33047970,5110,5110,5110,5110,0
|
|
20240902,102300,33047970,5110,5110,5110,5110,0
|
|
20240902,102200,33047970,5110,5110,5110,5110,100
|
|
20240902,102100,32536970,5110,5110,5110,5110,0
|
|
20240902,102000,32536970,5110,5110,5110,5110,51
|
|
20240902,101900,32276360,5110,5110,5110,5110,0
|
|
20240902,101800,32276360,5110,5110,5110,5110,0
|
|
20240902,101700,32276360,5110,5110,5110,5110,0
|
|
20240902,101600,32276360,5110,5110,5110,5110,0
|
|
20240902,101500,32276360,5110,5110,5110,5110,1
|
|
20240902,101400,32271250,5090,5090,5090,5090,48
|
|
20240902,101300,32026930,5100,5110,5110,5100,1131
|
|
20240902,101200,26258330,5110,5110,5110,5110,0
|
|
20240902,101100,26258330,5110,5110,5110,5110,5
|
|
20240902,101000,26232780,5110,5110,5110,5110,100
|
|
20240902,100900,25721780,5110,5110,5110,5110,0
|
|
20240902,100800,25721780,5110,5110,5110,5110,0
|
|
20240902,100700,25721780,5110,5110,5110,5110,0
|
|
20240902,100600,25721780,5110,5110,5110,5110,0
|
|
20240902,100500,25721780,5110,5110,5110,5110,0
|
|
20240902,100400,25721780,5110,5110,5110,5110,1
|
|
20240902,100300,25716670,5110,5110,5110,5110,196
|
|
20240902,100200,24715110,5100,5100,5100,5100,0
|
|
20240902,100100,24715110,5100,5100,5100,5100,0
|
|
20240902,100000,24715110,5100,5100,5100,5100,0
|
|
20240902,095900,24715110,5100,5100,5100,5100,0
|
|
20240902,095800,24715110,5100,5100,5100,5100,0
|
|
20240902,095700,24715110,5100,5100,5100,5100,1
|
|
20240902,095600,24710010,5100,5100,5100,5100,0
|
|
20240902,095500,24710010,5100,5100,5100,5100,0
|
|
20240902,095400,24710010,5100,5100,5100,5100,34
|
|
20240902,095300,24536610,5100,5100,5100,5100,0
|
|
20240902,095200,24536610,5100,5100,5100,5100,0
|
|
20240902,095100,24536610,5100,5100,5100,5100,15
|
|
20240902,095000,24460110,5100,5100,5100,5100,0
|
|
20240902,094900,24460110,5100,5100,5100,5100,53
|
|
20240902,094800,24189810,5100,5100,5100,5100,0
|
|
20240902,094700,24189810,5100,5120,5120,5100,201
|
|
20240902,094600,23164690,5120,5120,5120,5120,0
|
|
20240902,094500,23164690,5120,5110,5120,5100,81
|
|
20240902,094400,22750930,5120,5120,5120,5120,0
|
|
20240902,094300,22750930,5120,5120,5120,5120,2
|
|
20240902,094200,22740690,5110,5110,5110,5110,0
|
|
20240902,094100,22740690,5110,5110,5110,5110,174
|
|
20240902,094000,21851550,5110,5110,5110,5110,26
|
|
20240902,093900,21718690,5120,5120,5120,5120,3
|
|
20240902,093800,21703330,5120,5120,5120,5120,0
|
|
20240902,093700,21703330,5120,5120,5120,5120,0
|
|
20240902,093600,21703330,5120,5120,5120,5120,1
|
|
20240902,093500,21698210,5120,5120,5120,5120,2
|
|
20240902,093400,21687970,5120,5090,5120,5090,310
|
|
20240902,093300,20110040,5090,5090,5090,5090,0
|
|
20240902,093200,20110040,5090,5090,5090,5090,400
|
|
20240902,093100,18074040,5090,5090,5090,5090,200
|
|
20240902,093000,17056040,5090,5090,5090,5090,0
|
|
20240902,092900,17056040,5090,5100,5100,5090,297
|
|
20240902,092800,15542420,5100,5100,5100,5100,0
|
|
20240902,092700,15542420,5100,5100,5100,5100,0
|
|
20240902,092600,15542420,5100,5100,5100,5100,0
|
|
20240902,092500,15542420,5100,5100,5100,5100,300
|
|
20240902,092400,14012420,5100,5100,5100,5100,0
|
|
20240902,092300,14012420,5100,5100,5100,5100,0
|
|
20240902,092200,14012420,5100,5100,5100,5100,0
|
|
20240902,092100,14012420,5100,5100,5100,5100,48
|
|
20240902,092000,13767620,5110,5120,5120,5110,200
|
|
20240902,091900,12745120,5120,5120,5120,5120,46
|
|
20240902,091800,12509600,5120,5120,5120,5110,52
|
|
20240902,091700,12243860,5120,5120,5120,5120,0
|
|
20240902,091600,12243860,5120,5120,5120,5120,0
|
|
20240902,091500,12243860,5120,5120,5120,5120,0
|
|
20240902,091400,12243860,5120,5100,5120,5100,301
|
|
20240902,091300,10708740,5100,5110,5110,5100,300
|
|
20240902,091200,9178120,5100,5100,5100,5100,0
|
|
20240902,091100,9178120,5100,5110,5110,5100,186
|
|
20240902,091000,8229510,5100,5110,5110,5100,277
|
|
20240902,090900,6814340,5140,5140,5140,5140,0
|
|
20240902,090800,6814340,5140,5140,5140,5140,0
|
|
20240902,090700,6814340,5140,5140,5140,5140,0
|
|
20240902,090600,6814340,5140,5120,5140,5120,307
|
|
20240902,090500,5240960,5100,5110,5110,5100,725
|
|
20240902,090400,1541510,5120,5120,5120,5120,0
|
|
20240902,090300,1541510,5120,5120,5120,5120,60
|
|
20240902,090200,1234310,5120,5120,5120,5120,1
|
|
20240902,090100,1229190,5120,5120,5120,5120,25
|
|
20240902,090000,1101190,5120,5130,5130,5120,215
|