602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185900,117608490,5110,5110,5110,5110,1465
|
|
20240903,185800,117608490,5110,5110,5110,5110,0
|
|
20240903,185700,117608490,5110,5110,5110,5110,0
|
|
20240903,185600,117608490,5110,5110,5110,5110,0
|
|
20240903,185500,117608490,5110,5110,5110,5110,0
|
|
20240903,185400,117608490,5110,5110,5110,5110,0
|
|
20240903,185300,117608490,5110,5110,5110,5110,0
|
|
20240903,185200,117608490,5110,5110,5110,5110,0
|
|
20240903,185100,117608490,5110,5110,5110,5110,0
|
|
20240903,185000,117608490,5110,5110,5110,5110,0
|
|
20240903,184900,117608490,5110,5110,5110,5110,0
|
|
20240903,184800,117608490,5110,5110,5110,5110,0
|
|
20240903,184700,117608490,5110,5110,5110,5110,0
|
|
20240903,184600,117608490,5110,5110,5110,5110,0
|
|
20240903,184500,117608490,5110,5110,5110,5110,0
|
|
20240903,184400,117608490,5110,5110,5110,5110,0
|
|
20240903,184300,117608490,5110,5110,5110,5110,0
|
|
20240903,184200,117608490,5110,5110,5110,5110,0
|
|
20240903,184100,117608490,5110,5110,5110,5110,0
|
|
20240903,184000,117608490,5110,5110,5110,5110,0
|
|
20240903,183900,117608490,5110,5110,5110,5110,0
|
|
20240903,183800,117608490,5110,5110,5110,5110,0
|
|
20240903,183700,117608490,5110,5110,5110,5110,0
|
|
20240903,183600,117608490,5110,5110,5110,5110,0
|
|
20240903,183500,117608490,5110,5110,5110,5110,0
|
|
20240903,183400,117608490,5110,5110,5110,5110,0
|
|
20240903,183300,117608490,5110,5110,5110,5110,0
|
|
20240903,183200,117608490,5110,5110,5110,5110,0
|
|
20240903,183100,117608490,5110,5110,5110,5110,0
|
|
20240903,183000,117608490,5110,5110,5110,5110,0
|
|
20240903,182900,117608490,5110,5110,5110,5110,1465
|
|
20240903,182800,117608490,5110,5110,5110,5110,0
|
|
20240903,182700,117608490,5110,5110,5110,5110,0
|
|
20240903,182600,117608490,5110,5110,5110,5110,0
|
|
20240903,182500,117608490,5110,5110,5110,5110,0
|
|
20240903,182400,117608490,5110,5110,5110,5110,0
|
|
20240903,182300,117608490,5110,5110,5110,5110,0
|
|
20240903,182200,117608490,5110,5110,5110,5110,0
|
|
20240903,182100,117608490,5110,5110,5110,5110,0
|
|
20240903,182000,117608490,5110,5110,5110,5110,0
|
|
20240903,181900,117608490,5110,5110,5110,5110,0
|
|
20240903,181800,117608490,5110,5110,5110,5110,0
|
|
20240903,181700,117608490,5110,5110,5110,5110,0
|
|
20240903,181600,117608490,5110,5110,5110,5110,0
|
|
20240903,181500,117608490,5110,5110,5110,5110,0
|
|
20240903,181400,117608490,5110,5110,5110,5110,0
|
|
20240903,181300,117608490,5110,5110,5110,5110,0
|
|
20240903,181200,117608490,5110,5110,5110,5110,0
|
|
20240903,181100,117608490,5110,5110,5110,5110,0
|
|
20240903,181000,117608490,5110,5110,5110,5110,0
|
|
20240903,180900,117608490,5110,5110,5110,5110,0
|
|
20240903,180800,117608490,5110,5110,5110,5110,0
|
|
20240903,180700,117608490,5110,5110,5110,5110,0
|
|
20240903,180600,117608490,5110,5110,5110,5110,0
|
|
20240903,180500,117608490,5110,5110,5110,5110,0
|
|
20240903,180400,117608490,5110,5110,5110,5110,0
|
|
20240903,180300,117608490,5110,5110,5110,5110,0
|
|
20240903,180200,117608490,5110,5110,5110,5110,0
|
|
20240903,180100,117608490,5110,5110,5110,5110,0
|
|
20240903,180000,117608490,5110,5110,5110,5110,0
|
|
20240903,175900,117608490,5110,5110,5110,5110,1465
|
|
20240903,175800,117608490,5110,5110,5110,5110,0
|
|
20240903,175700,117608490,5110,5110,5110,5110,0
|
|
20240903,175600,117608490,5110,5110,5110,5110,0
|
|
20240903,175500,117608490,5110,5110,5110,5110,0
|
|
20240903,175400,117608490,5110,5110,5110,5110,0
|
|
20240903,175300,117608490,5110,5110,5110,5110,0
|
|
20240903,175200,117608490,5110,5110,5110,5110,0
|
|
20240903,175100,117608490,5110,5110,5110,5110,0
|
|
20240903,175000,117608490,5110,5110,5110,5110,0
|
|
20240903,174900,117608490,5110,5110,5110,5110,0
|
|
20240903,174800,117608490,5110,5110,5110,5110,0
|
|
20240903,174700,117608490,5110,5110,5110,5110,0
|
|
20240903,174600,117608490,5110,5110,5110,5110,0
|
|
20240903,174500,117608490,5110,5110,5110,5110,0
|
|
20240903,174400,117608490,5110,5110,5110,5110,0
|
|
20240903,174300,117608490,5110,5110,5110,5110,0
|
|
20240903,174200,117608490,5110,5110,5110,5110,0
|
|
20240903,174100,117608490,5110,5110,5110,5110,0
|
|
20240903,174000,117608490,5110,5110,5110,5110,0
|
|
20240903,173900,117608490,5110,5110,5110,5110,0
|
|
20240903,173800,117608490,5110,5110,5110,5110,0
|
|
20240903,173700,117608490,5110,5110,5110,5110,0
|
|
20240903,173600,117608490,5110,5110,5110,5110,0
|
|
20240903,173500,117608490,5110,5110,5110,5110,0
|
|
20240903,173400,117608490,5110,5110,5110,5110,0
|
|
20240903,173300,117608490,5110,5110,5110,5110,0
|
|
20240903,173200,117608490,5110,5110,5110,5110,0
|
|
20240903,173100,117608490,5110,5110,5110,5110,0
|
|
20240903,173000,117608490,5110,5110,5110,5110,0
|
|
20240903,172900,117608490,5110,5110,5110,5110,1465
|
|
20240903,172800,117608490,5110,5110,5110,5110,0
|
|
20240903,172700,117608490,5110,5110,5110,5110,0
|
|
20240903,172600,117608490,5110,5110,5110,5110,0
|
|
20240903,172500,117608490,5110,5110,5110,5110,0
|
|
20240903,172400,117608490,5110,5110,5110,5110,0
|
|
20240903,172300,117608490,5110,5110,5110,5110,0
|
|
20240903,172200,117608490,5110,5110,5110,5110,0
|
|
20240903,172100,117608490,5110,5110,5110,5110,0
|
|
20240903,172000,117608490,5110,5110,5110,5110,0
|
|
20240903,171900,117608490,5110,5110,5110,5110,0
|
|
20240903,171800,117608490,5110,5110,5110,5110,0
|
|
20240903,171700,117608490,5110,5110,5110,5110,0
|
|
20240903,171600,117608490,5110,5110,5110,5110,0
|
|
20240903,171500,117608490,5110,5110,5110,5110,0
|
|
20240903,171400,117608490,5110,5110,5110,5110,0
|
|
20240903,171300,117608490,5110,5110,5110,5110,0
|
|
20240903,171200,117608490,5110,5110,5110,5110,0
|
|
20240903,171100,117608490,5110,5110,5110,5110,0
|
|
20240903,171000,117608490,5110,5110,5110,5110,0
|
|
20240903,170900,117608490,5110,5110,5110,5110,0
|
|
20240903,170800,117608490,5110,5110,5110,5110,0
|
|
20240903,170700,117608490,5110,5110,5110,5110,0
|
|
20240903,170600,117608490,5110,5110,5110,5110,0
|
|
20240903,170500,117608490,5110,5110,5110,5110,0
|
|
20240903,170400,117608490,5110,5110,5110,5110,0
|
|
20240903,170300,117608490,5110,5110,5110,5110,0
|
|
20240903,170200,117608490,5110,5110,5110,5110,0
|
|
20240903,170100,117608490,5110,5110,5110,5110,0
|
|
20240903,170000,117608490,5110,5110,5110,5110,0
|
|
20240903,165900,117608490,5110,5110,5110,5110,1465
|
|
20240903,165800,117608490,5110,5110,5110,5110,0
|
|
20240903,165700,117608490,5110,5110,5110,5110,0
|
|
20240903,165600,117608490,5110,5110,5110,5110,0
|
|
20240903,165500,117608490,5110,5110,5110,5110,0
|
|
20240903,165400,117608490,5110,5110,5110,5110,0
|
|
20240903,165300,117608490,5110,5110,5110,5110,0
|
|
20240903,165200,117608490,5110,5110,5110,5110,0
|
|
20240903,165100,117608490,5110,5110,5110,5110,0
|
|
20240903,165000,117608490,5110,5110,5110,5110,0
|
|
20240903,164900,117608490,5110,5110,5110,5110,0
|
|
20240903,164800,117608490,5110,5110,5110,5110,0
|
|
20240903,164700,117608490,5110,5110,5110,5110,0
|
|
20240903,164600,117608490,5110,5110,5110,5110,0
|
|
20240903,164500,117608490,5110,5110,5110,5110,0
|
|
20240903,164400,117608490,5110,5110,5110,5110,0
|
|
20240903,164300,117608490,5110,5110,5110,5110,0
|
|
20240903,164200,117608490,5110,5110,5110,5110,0
|
|
20240903,164100,117608490,5110,5110,5110,5110,0
|
|
20240903,164000,117608490,5110,5110,5110,5110,0
|
|
20240903,163900,117608490,5110,5110,5110,5110,0
|
|
20240903,163800,117608490,5110,5110,5110,5110,0
|
|
20240903,163700,117608490,5110,5110,5110,5110,0
|
|
20240903,163600,117608490,5110,5110,5110,5110,0
|
|
20240903,163500,117608490,5110,5110,5110,5110,0
|
|
20240903,163400,117608490,5110,5110,5110,5110,0
|
|
20240903,163300,117608490,5110,5110,5110,5110,0
|
|
20240903,163200,117608490,5110,5110,5110,5110,0
|
|
20240903,163100,117608490,5110,5110,5110,5110,0
|
|
20240903,163000,117608490,5110,5110,5110,5110,0
|
|
20240903,162900,117608490,5110,5110,5110,5110,1465
|
|
20240903,162800,117608490,5110,5110,5110,5110,0
|
|
20240903,162700,117608490,5110,5110,5110,5110,0
|
|
20240903,162600,117608490,5110,5110,5110,5110,0
|
|
20240903,162500,117608490,5110,5110,5110,5110,0
|
|
20240903,162400,117608490,5110,5110,5110,5110,0
|
|
20240903,162300,117608490,5110,5110,5110,5110,0
|
|
20240903,162200,117608490,5110,5110,5110,5110,0
|
|
20240903,162100,117608490,5110,5110,5110,5110,0
|
|
20240903,162000,117608490,5110,5110,5110,5110,0
|
|
20240903,161900,117608490,5110,5110,5110,5110,0
|
|
20240903,161800,117608490,5110,5110,5110,5110,0
|
|
20240903,161700,117608490,5110,5110,5110,5110,0
|
|
20240903,161600,117608490,5110,5110,5110,5110,0
|
|
20240903,161500,117608490,5110,5110,5110,5110,0
|
|
20240903,161400,117608490,5110,5110,5110,5110,0
|
|
20240903,161300,117608490,5110,5110,5110,5110,0
|
|
20240903,161200,117608490,5110,5110,5110,5110,0
|
|
20240903,161100,117608490,5110,5110,5110,5110,0
|
|
20240903,161000,117608490,5110,5110,5110,5110,0
|
|
20240903,160900,117608490,5110,5110,5110,5110,0
|
|
20240903,160800,117608490,5110,5110,5110,5110,0
|
|
20240903,160700,117608490,5110,5110,5110,5110,0
|
|
20240903,160600,117608490,5110,5110,5110,5110,0
|
|
20240903,160500,117608490,5110,5110,5110,5110,0
|
|
20240903,160400,117608490,5110,5110,5110,5110,0
|
|
20240903,160300,117608490,5110,5110,5110,5110,0
|
|
20240903,160200,117608490,5110,5110,5110,5110,0
|
|
20240903,160100,117608490,5110,5110,5110,5110,0
|
|
20240903,160000,117608490,5110,5110,5110,5110,0
|
|
20240903,155900,117608490,5110,5110,5110,5110,1465
|
|
20240903,155800,117608490,5110,5110,5110,5110,0
|
|
20240903,155700,117608490,5110,5110,5110,5110,0
|
|
20240903,155600,117608490,5110,5110,5110,5110,0
|
|
20240903,155500,117608490,5110,5110,5110,5110,0
|
|
20240903,155400,117608490,5110,5110,5110,5110,0
|
|
20240903,155300,117608490,5110,5110,5110,5110,0
|
|
20240903,155200,117608490,5110,5110,5110,5110,0
|
|
20240903,155100,117608490,5110,5110,5110,5110,0
|
|
20240903,155000,117608490,5110,5110,5110,5110,0
|
|
20240903,154900,117608490,5110,5110,5110,5110,0
|
|
20240903,154800,117608490,5110,5110,5110,5110,0
|
|
20240903,154700,117608490,5110,5110,5110,5110,0
|
|
20240903,154600,117608490,5110,5110,5110,5110,0
|
|
20240903,154500,117608490,5110,5110,5110,5110,0
|
|
20240903,154400,117608490,5110,5110,5110,5110,0
|
|
20240903,154300,117608490,5110,5110,5110,5110,0
|
|
20240903,154200,117608490,5110,5110,5110,5110,0
|
|
20240903,154100,117608490,5110,5110,5110,5110,0
|
|
20240903,154000,117608490,5110,5110,5110,5110,0
|
|
20240903,153900,117608490,5110,5110,5110,5110,0
|
|
20240903,153800,117608490,5110,5110,5110,5110,0
|
|
20240903,153700,117608490,5110,5110,5110,5110,0
|
|
20240903,153600,117608490,5110,5110,5110,5110,0
|
|
20240903,153500,117608490,5110,5110,5110,5110,0
|
|
20240903,153400,117608490,5110,5110,5110,5110,0
|
|
20240903,153300,117608490,5110,5110,5110,5110,0
|
|
20240903,153200,117608490,5110,5110,5110,5110,0
|
|
20240903,153100,117608490,5110,5110,5110,5110,0
|
|
20240903,153000,117608490,5110,5110,5110,5110,1465
|
|
20240903,152900,110122340,5110,5110,5110,5110,0
|
|
20240903,152800,110122340,5110,5110,5110,5110,0
|
|
20240903,152700,110122340,5110,5110,5110,5110,0
|
|
20240903,152600,110122340,5110,5110,5110,5110,0
|
|
20240903,152500,110122340,5110,5110,5110,5110,0
|
|
20240903,152400,110122340,5110,5110,5110,5110,0
|
|
20240903,152300,110122340,5110,5110,5110,5110,0
|
|
20240903,152200,110122340,5110,5110,5110,5110,0
|
|
20240903,152100,110122340,5110,5110,5110,5110,0
|
|
20240903,152000,110122340,5110,5110,5110,5110,0
|
|
20240903,151900,110122340,5110,5110,5110,5110,345
|
|
20240903,151800,108359390,5100,5100,5100,5100,135
|
|
20240903,151700,107670890,5100,5090,5100,5090,428
|
|
20240903,151600,105492360,5090,5090,5090,5090,0
|
|
20240903,151500,105492360,5090,5090,5090,5090,15
|
|
20240903,151400,105416010,5070,5070,5070,5070,0
|
|
20240903,151300,105416010,5070,5070,5070,5070,0
|
|
20240903,151200,105416010,5070,5070,5070,5070,0
|
|
20240903,151100,105416010,5070,5070,5070,5070,0
|
|
20240903,151000,105416010,5070,5070,5070,5070,0
|
|
20240903,150900,105416010,5070,5070,5070,5070,0
|
|
20240903,150800,105416010,5070,5070,5070,5070,0
|
|
20240903,150700,105416010,5070,5070,5070,5070,0
|
|
20240903,150600,105416010,5070,5070,5070,5070,0
|
|
20240903,150500,105416010,5070,5070,5070,5070,0
|
|
20240903,150400,105416010,5070,5070,5070,5070,0
|
|
20240903,150300,105416010,5070,5070,5070,5070,691
|
|
20240903,150200,101912640,5070,5070,5070,5070,120
|
|
20240903,150100,101304240,5070,5070,5070,5070,0
|
|
20240903,150000,101304240,5070,5070,5070,5070,29
|
|
20240903,145900,101157210,5070,5080,5080,5070,51
|
|
20240903,145800,100898140,5090,5090,5090,5090,5
|
|
20240903,145700,100872690,5090,5090,5090,5090,0
|
|
20240903,145600,100872690,5090,5070,5090,5070,61
|
|
20240903,145500,100563400,5080,5080,5080,5080,0
|
|
20240903,145400,100563400,5080,5080,5080,5080,12
|
|
20240903,145300,100502440,5080,5080,5080,5080,0
|
|
20240903,145200,100502440,5080,5080,5080,5080,111
|
|
20240903,145100,99938560,5080,5080,5080,5080,0
|
|
20240903,145000,99938560,5080,5080,5080,5080,12
|
|
20240903,144900,99877600,5080,5080,5080,5080,757
|
|
20240903,144800,96032040,5080,5080,5080,5080,0
|
|
20240903,144700,96032040,5080,5080,5080,5080,0
|
|
20240903,144600,96032040,5080,5080,5080,5080,0
|
|
20240903,144500,96032040,5080,5080,5080,5080,0
|
|
20240903,144400,96032040,5080,5080,5080,5080,100
|
|
20240903,144300,95524040,5080,5080,5080,5080,2753
|
|
20240903,144200,81538800,5090,5090,5090,5090,90
|
|
20240903,144100,81080700,5090,5090,5090,5090,0
|
|
20240903,144000,81080700,5090,5090,5090,5090,0
|
|
20240903,143900,81080700,5090,5090,5090,5090,0
|
|
20240903,143800,81080700,5090,5090,5090,5090,0
|
|
20240903,143700,81080700,5090,5090,5090,5090,0
|
|
20240903,143600,81080700,5090,5090,5090,5090,0
|
|
20240903,143500,81080700,5090,5090,5090,5090,2
|
|
20240903,143400,81070520,5090,5090,5090,5090,0
|
|
20240903,143300,81070520,5090,5090,5090,5090,0
|
|
20240903,143200,81070520,5090,5090,5090,5090,0
|
|
20240903,143100,81070520,5090,5090,5090,5090,2
|
|
20240903,143000,81060340,5080,5080,5080,5080,0
|
|
20240903,142900,81060340,5080,5080,5080,5080,2
|
|
20240903,142800,81050180,5100,5080,5100,5080,48
|
|
20240903,142700,80806170,5080,5090,5090,5080,805
|
|
20240903,142600,76708750,5090,5090,5090,5090,47
|
|
20240903,142500,76469520,5090,5090,5090,5090,20
|
|
20240903,142400,76367720,5090,5090,5090,5090,120
|
|
20240903,142300,75756920,5090,5090,5090,5090,19
|
|
20240903,142200,75660210,5090,5090,5090,5090,45
|
|
20240903,142100,75431160,5100,5100,5100,5100,0
|
|
20240903,142000,75431160,5100,5100,5100,5100,0
|
|
20240903,141900,75431160,5100,5090,5100,5090,121
|
|
20240903,141800,74814270,5090,5090,5090,5090,21
|
|
20240903,141700,74707380,5090,5090,5090,5090,20
|
|
20240903,141600,74605580,5090,5090,5090,5090,20
|
|
20240903,141500,74503780,5100,5100,5100,5100,0
|
|
20240903,141400,74503780,5100,5090,5100,5090,116
|
|
20240903,141300,73912390,5090,5090,5090,5090,0
|
|
20240903,141200,73912390,5090,5090,5090,5090,20
|
|
20240903,141100,73810590,5090,5090,5090,5090,21
|
|
20240903,141000,73703700,5090,5090,5090,5090,21
|
|
20240903,140900,73596810,5090,5100,5100,5090,21
|
|
20240903,140800,73489910,5090,5090,5090,5090,20
|
|
20240903,140700,73388110,5090,5090,5090,5090,21
|
|
20240903,140600,73281220,5090,5090,5090,5090,22
|
|
20240903,140500,73169240,5090,5090,5090,5090,0
|
|
20240903,140400,73169240,5090,5100,5100,5090,24
|
|
20240903,140300,73047030,5100,5090,5100,5090,20
|
|
20240903,140200,72945220,5090,5090,5090,5090,20
|
|
20240903,140100,72843420,5090,5100,5100,5090,70
|
|
20240903,140000,72486620,5090,5090,5090,5090,20
|
|
20240903,135900,72384820,5090,5090,5090,5090,20
|
|
20240903,135800,72283020,5090,5090,5090,5090,19
|
|
20240903,135700,72186310,5090,5090,5090,5090,0
|
|
20240903,135600,72186310,5090,5090,5090,5090,20
|
|
20240903,135500,72084510,5090,5100,5100,5090,120
|
|
20240903,135400,71472710,5090,5090,5090,5090,20
|
|
20240903,135300,71370910,5090,5090,5090,5090,0
|
|
20240903,135200,71370910,5090,5090,5090,5090,19
|
|
20240903,135100,71274200,5090,5090,5090,5090,21
|
|
20240903,135000,71167310,5090,5090,5090,5090,19
|
|
20240903,134900,71070600,5090,5090,5090,5090,19
|
|
20240903,134800,70973890,5090,5090,5090,5090,19
|
|
20240903,134700,70877180,5090,5090,5090,5090,19
|
|
20240903,134600,70780470,5090,5090,5090,5090,19
|
|
20240903,134500,70683760,5100,5100,5100,5100,18
|
|
20240903,134400,70591960,5090,5090,5090,5090,19
|
|
20240903,134300,70495250,5090,5090,5090,5090,20
|
|
20240903,134200,70393450,5090,5090,5090,5090,18
|
|
20240903,134100,70301830,5090,5090,5090,5090,0
|
|
20240903,134000,70301830,5090,5090,5090,5090,16
|
|
20240903,133900,70220390,5090,5090,5090,5090,94
|
|
20240903,133800,69741930,5090,5090,5090,5090,12
|
|
20240903,133700,69680850,5090,5090,5090,5090,434
|
|
20240903,133600,67471790,5090,5090,5090,5090,7
|
|
20240903,133500,67436160,5090,5090,5090,5090,10
|
|
20240903,133400,67385260,5090,5090,5090,5090,11
|
|
20240903,133300,67329270,5090,5090,5090,5090,15
|
|
20240903,133200,67252920,5090,5100,5100,5090,9
|
|
20240903,133100,67207040,5120,5120,5120,5120,0
|
|
20240903,133000,67207040,5120,5120,5120,5120,0
|
|
20240903,132900,67207040,5120,5120,5120,5120,0
|
|
20240903,132800,67207040,5120,5120,5120,5120,100
|
|
20240903,132700,66695040,5120,5120,5120,5120,0
|
|
20240903,132600,66695040,5120,5120,5120,5120,0
|
|
20240903,132500,66695040,5120,5120,5120,5120,0
|
|
20240903,132400,66695040,5120,5120,5120,5120,0
|
|
20240903,132300,66695040,5120,5120,5120,5120,0
|
|
20240903,132200,66695040,5120,5120,5120,5120,0
|
|
20240903,132100,66695040,5120,5120,5120,5120,0
|
|
20240903,132000,66695040,5120,5120,5120,5120,0
|
|
20240903,131900,66695040,5120,5120,5120,5120,0
|
|
20240903,131800,66695040,5120,5120,5120,5120,0
|
|
20240903,131700,66695040,5120,5120,5120,5120,0
|
|
20240903,131600,66695040,5120,5120,5120,5120,0
|
|
20240903,131500,66695040,5120,5120,5120,5120,0
|
|
20240903,131400,66695040,5120,5120,5120,5120,0
|
|
20240903,131300,66695040,5120,5120,5120,5120,0
|
|
20240903,131200,66695040,5120,5120,5120,5120,0
|
|
20240903,131100,66695040,5120,5120,5120,5120,196
|
|
20240903,131000,65691520,5110,5110,5110,5110,63
|
|
20240903,130900,65369590,5120,5110,5120,5110,35
|
|
20240903,130800,65190690,5120,5120,5120,5120,0
|
|
20240903,130700,65190690,5120,5110,5120,5110,525
|
|
20240903,130600,62507890,5120,5120,5120,5120,0
|
|
20240903,130500,62507890,5120,5120,5120,5120,0
|
|
20240903,130400,62507890,5120,5120,5120,5120,0
|
|
20240903,130300,62507890,5120,5120,5120,5120,2
|
|
20240903,130200,62497650,5120,5110,5120,5110,435
|
|
20240903,130100,60274770,5090,5090,5090,5090,0
|
|
20240903,130000,60274770,5090,5090,5090,5090,0
|
|
20240903,125900,60274770,5090,5090,5090,5090,0
|
|
20240903,125800,60274770,5090,5110,5110,5090,2
|
|
20240903,125700,60264570,5110,5100,5110,5100,1000
|
|
20240903,125600,55155350,5100,5100,5100,5100,0
|
|
20240903,125500,55155350,5100,5100,5100,5100,0
|
|
20240903,125400,55155350,5100,5100,5100,5100,0
|
|
20240903,125300,55155350,5100,5100,5100,5100,0
|
|
20240903,125200,55155350,5100,5100,5100,5100,13
|
|
20240903,125100,55089050,5100,5100,5100,5100,50
|
|
20240903,125000,54834050,5090,5090,5090,5090,0
|
|
20240903,124900,54834050,5090,5090,5090,5090,0
|
|
20240903,124800,54834050,5090,5090,5090,5090,0
|
|
20240903,124700,54834050,5090,5090,5090,5090,0
|
|
20240903,124600,54834050,5090,5090,5090,5090,0
|
|
20240903,124500,54834050,5090,5090,5090,5090,0
|
|
20240903,124400,54834050,5090,5090,5090,5090,0
|
|
20240903,124300,54834050,5090,5090,5090,5090,0
|
|
20240903,124200,54834050,5090,5090,5090,5090,0
|
|
20240903,124100,54834050,5090,5090,5090,5090,0
|
|
20240903,124000,54834050,5090,5090,5090,5090,101
|
|
20240903,123900,54319960,5090,5090,5090,5090,322
|
|
20240903,123800,52680980,5090,5090,5090,5090,200
|
|
20240903,123700,51662980,5090,5090,5090,5090,1
|
|
20240903,123600,51657890,5080,5080,5080,5080,0
|
|
20240903,123500,51657890,5080,5080,5080,5080,0
|
|
20240903,123400,51657890,5080,5080,5080,5080,0
|
|
20240903,123300,51657890,5080,5080,5080,5080,10
|
|
20240903,123200,51607090,5090,5090,5090,5090,200
|
|
20240903,123100,50589090,5090,5090,5090,5090,382
|
|
20240903,123000,48644710,5090,5090,5090,5090,0
|
|
20240903,122900,48644710,5090,5090,5090,5090,484
|
|
20240903,122800,46181150,5090,5090,5090,5090,0
|
|
20240903,122700,46181150,5090,5090,5090,5090,0
|
|
20240903,122600,46181150,5090,5090,5090,5090,0
|
|
20240903,122500,46181150,5090,5090,5090,5090,0
|
|
20240903,122400,46181150,5090,5090,5090,5090,0
|
|
20240903,122300,46181150,5090,5090,5090,5090,0
|
|
20240903,122200,46181150,5090,5090,5090,5090,500
|
|
20240903,122100,43636150,5090,5090,5090,5090,0
|
|
20240903,122000,43636150,5090,5090,5090,5090,1400
|
|
20240903,121900,36510150,5110,5110,5110,5110,0
|
|
20240903,121800,36510150,5110,5110,5110,5110,1
|
|
20240903,121700,36505040,5110,5110,5110,5110,0
|
|
20240903,121600,36505040,5110,5110,5110,5110,10
|
|
20240903,121500,36453940,5090,5090,5090,5090,0
|
|
20240903,121400,36453940,5090,5090,5090,5090,25
|
|
20240903,121300,36326690,5100,5100,5100,5100,133
|
|
20240903,121200,35648390,5110,5110,5110,5110,0
|
|
20240903,121100,35648390,5110,5110,5110,5110,0
|
|
20240903,121000,35648390,5110,5110,5110,5110,63
|
|
20240903,120900,35326460,5100,5100,5100,5100,0
|
|
20240903,120800,35326460,5100,5100,5100,5100,26
|
|
20240903,120700,35193860,5100,5110,5110,5100,501
|
|
20240903,120600,32638750,5110,5110,5110,5110,0
|
|
20240903,120500,32638750,5110,5110,5110,5110,0
|
|
20240903,120400,32638750,5110,5110,5110,5110,13
|
|
20240903,120300,32572320,5110,5110,5110,5110,0
|
|
20240903,120200,32572320,5110,5110,5110,5110,0
|
|
20240903,120100,32572320,5110,5110,5110,5110,0
|
|
20240903,120000,32572320,5110,5110,5110,5110,14
|
|
20240903,115900,32500780,5110,5110,5110,5110,0
|
|
20240903,115800,32500780,5110,5110,5110,5110,0
|
|
20240903,115700,32500780,5110,5110,5110,5110,0
|
|
20240903,115600,32500780,5110,5110,5110,5110,0
|
|
20240903,115500,32500780,5110,5110,5110,5110,1
|
|
20240903,115400,32495670,5120,5120,5120,5120,5
|
|
20240903,115300,32470070,5120,5120,5120,5120,0
|
|
20240903,115200,32470070,5120,5120,5120,5120,0
|
|
20240903,115100,32470070,5120,5120,5120,5120,0
|
|
20240903,115000,32470070,5120,5120,5120,5120,0
|
|
20240903,114900,32470070,5120,5120,5120,5120,0
|
|
20240903,114800,32470070,5120,5120,5120,5120,0
|
|
20240903,114700,32470070,5120,5120,5120,5120,0
|
|
20240903,114600,32470070,5120,5120,5120,5120,0
|
|
20240903,114500,32470070,5120,5120,5120,5120,0
|
|
20240903,114400,32470070,5120,5120,5120,5120,0
|
|
20240903,114300,32470070,5120,5120,5120,5120,0
|
|
20240903,114200,32470070,5120,5120,5120,5120,0
|
|
20240903,114100,32470070,5120,5120,5120,5120,0
|
|
20240903,114000,32470070,5120,5120,5120,5120,0
|
|
20240903,113900,32470070,5120,5120,5120,5120,0
|
|
20240903,113800,32470070,5120,5120,5120,5120,0
|
|
20240903,113700,32470070,5120,5120,5120,5120,0
|
|
20240903,113600,32470070,5120,5120,5120,5120,0
|
|
20240903,113500,32470070,5120,5120,5120,5120,0
|
|
20240903,113400,32470070,5120,5120,5120,5120,0
|
|
20240903,113300,32470070,5120,5120,5120,5120,1
|
|
20240903,113200,32464950,5120,5120,5120,5120,0
|
|
20240903,113100,32464950,5120,5120,5120,5120,0
|
|
20240903,113000,32464950,5120,5120,5120,5120,0
|
|
20240903,112900,32464950,5120,5120,5120,5120,0
|
|
20240903,112800,32464950,5120,5120,5120,5120,0
|
|
20240903,112700,32464950,5120,5120,5120,5120,0
|
|
20240903,112600,32464950,5120,5120,5120,5120,0
|
|
20240903,112500,32464950,5120,5120,5120,5120,1
|
|
20240903,112400,32459830,5100,5100,5100,5100,0
|
|
20240903,112300,32459830,5100,5100,5100,5100,0
|
|
20240903,112200,32459830,5100,5100,5100,5100,0
|
|
20240903,112100,32459830,5100,5100,5100,5100,0
|
|
20240903,112000,32459830,5100,5100,5100,5100,0
|
|
20240903,111900,32459830,5100,5100,5100,5100,0
|
|
20240903,111800,32459830,5100,5110,5110,5100,8
|
|
20240903,111700,32419020,5120,5120,5120,5120,0
|
|
20240903,111600,32419020,5120,5120,5120,5120,1
|
|
20240903,111500,32413900,5120,5120,5120,5120,0
|
|
20240903,111400,32413900,5120,5120,5120,5120,0
|
|
20240903,111300,32413900,5120,5120,5120,5120,0
|
|
20240903,111200,32413900,5120,5120,5120,5120,1
|
|
20240903,111100,32408780,5100,5100,5100,5100,0
|
|
20240903,111000,32408780,5100,5110,5110,5100,76
|
|
20240903,110900,32020540,5100,5100,5100,5100,0
|
|
20240903,110800,32020540,5100,5100,5100,5100,30
|
|
20240903,110700,31867540,5100,5100,5100,5100,0
|
|
20240903,110600,31867540,5100,5100,5100,5100,0
|
|
20240903,110500,31867540,5100,5100,5100,5100,410
|
|
20240903,110400,29776540,5100,5100,5100,5100,0
|
|
20240903,110300,29776540,5100,5100,5100,5100,0
|
|
20240903,110200,29776540,5100,5100,5100,5100,0
|
|
20240903,110100,29776540,5100,5100,5100,5100,0
|
|
20240903,110000,29776540,5100,5100,5100,5100,57
|
|
20240903,105900,29485840,5110,5110,5110,5110,0
|
|
20240903,105800,29485840,5110,5110,5110,5110,0
|
|
20240903,105700,29485840,5110,5110,5110,5110,213
|
|
20240903,105600,28397410,5120,5120,5120,5120,1
|
|
20240903,105500,28392290,5110,5110,5110,5110,0
|
|
20240903,105400,28392290,5110,5110,5110,5110,287
|
|
20240903,105300,26925720,5110,5110,5110,5110,0
|
|
20240903,105200,26925720,5110,5110,5110,5110,0
|
|
20240903,105100,26925720,5110,5110,5110,5110,0
|
|
20240903,105000,26925720,5110,5110,5110,5110,0
|
|
20240903,104900,26925720,5110,5110,5110,5110,0
|
|
20240903,104800,26925720,5110,5110,5110,5110,5
|
|
20240903,104700,26900170,5110,5110,5110,5110,0
|
|
20240903,104600,26900170,5110,5110,5110,5110,0
|
|
20240903,104500,26900170,5110,5110,5110,5110,1
|
|
20240903,104400,26895060,5110,5110,5110,5110,0
|
|
20240903,104300,26895060,5110,5110,5110,5110,0
|
|
20240903,104200,26895060,5110,5110,5110,5110,0
|
|
20240903,104100,26895060,5110,5110,5110,5110,0
|
|
20240903,104000,26895060,5110,5110,5110,5110,0
|
|
20240903,103900,26895060,5110,5110,5110,5110,0
|
|
20240903,103800,26895060,5110,5110,5110,5110,0
|
|
20240903,103700,26895060,5110,5110,5110,5110,0
|
|
20240903,103600,26895060,5110,5110,5110,5110,10
|
|
20240903,103500,26843960,5110,5110,5110,5110,10
|
|
20240903,103400,26792860,5110,5110,5110,5110,0
|
|
20240903,103300,26792860,5110,5110,5110,5110,0
|
|
20240903,103200,26792860,5110,5110,5110,5110,0
|
|
20240903,103100,26792860,5110,5110,5110,5110,0
|
|
20240903,103000,26792860,5110,5110,5110,5110,50
|
|
20240903,102900,26537360,5110,5110,5110,5110,1
|
|
20240903,102800,26532250,5100,5100,5100,5100,0
|
|
20240903,102700,26532250,5100,5100,5100,5100,0
|
|
20240903,102600,26532250,5100,5100,5100,5100,0
|
|
20240903,102500,26532250,5100,5100,5100,5100,0
|
|
20240903,102400,26532250,5100,5100,5100,5100,0
|
|
20240903,102300,26532250,5100,5100,5100,5100,0
|
|
20240903,102200,26532250,5100,5100,5100,5100,0
|
|
20240903,102100,26532250,5100,5100,5100,5100,0
|
|
20240903,102000,26532250,5100,5100,5100,5100,0
|
|
20240903,101900,26532250,5100,5100,5100,5100,0
|
|
20240903,101800,26532250,5100,5100,5100,5100,3
|
|
20240903,101700,26516950,5100,5100,5100,5100,0
|
|
20240903,101600,26516950,5100,5100,5100,5100,0
|
|
20240903,101500,26516950,5100,5100,5100,5100,0
|
|
20240903,101400,26516950,5100,5110,5110,5100,2500
|
|
20240903,101300,13766250,5110,5110,5110,5110,0
|
|
20240903,101200,13766250,5110,5110,5110,5110,0
|
|
20240903,101100,13766250,5110,5110,5110,5110,139
|
|
20240903,101000,13055960,5120,5120,5120,5120,63
|
|
20240903,100900,12733400,5120,5120,5120,5120,0
|
|
20240903,100800,12733400,5120,5120,5120,5120,0
|
|
20240903,100700,12733400,5120,5120,5120,5120,0
|
|
20240903,100600,12733400,5120,5120,5120,5120,0
|
|
20240903,100500,12733400,5120,5120,5120,5120,0
|
|
20240903,100400,12733400,5120,5120,5120,5120,0
|
|
20240903,100300,12733400,5120,5120,5120,5120,3
|
|
20240903,100200,12718040,5120,5120,5120,5120,1
|
|
20240903,100100,12712920,5110,5110,5110,5110,0
|
|
20240903,100000,12712920,5110,5110,5110,5110,0
|
|
20240903,095900,12712920,5110,5110,5110,5110,0
|
|
20240903,095800,12712920,5110,5110,5110,5110,1
|
|
20240903,095700,12707810,5110,5110,5110,5110,0
|
|
20240903,095600,12707810,5110,5110,5110,5110,0
|
|
20240903,095500,12707810,5110,5110,5110,5110,0
|
|
20240903,095400,12707810,5110,5110,5110,5110,0
|
|
20240903,095300,12707810,5110,5110,5110,5110,0
|
|
20240903,095200,12707810,5110,5110,5110,5110,0
|
|
20240903,095100,12707810,5110,5110,5110,5110,148
|
|
20240903,095000,11951530,5110,5110,5110,5110,0
|
|
20240903,094900,11951530,5110,5110,5110,5110,26
|
|
20240903,094800,11818670,5120,5120,5120,5120,0
|
|
20240903,094700,11818670,5120,5120,5120,5120,0
|
|
20240903,094600,11818670,5120,5120,5120,5120,0
|
|
20240903,094500,11818670,5120,5120,5120,5120,2
|
|
20240903,094400,11808430,5120,5120,5120,5120,0
|
|
20240903,094300,11808430,5120,5120,5120,5120,0
|
|
20240903,094200,11808430,5120,5120,5120,5120,5
|
|
20240903,094100,11782830,5120,5110,5120,5110,108
|
|
20240903,094000,11230940,5120,5120,5120,5120,0
|
|
20240903,093900,11230940,5120,5120,5120,5120,515
|
|
20240903,093800,8594140,5120,5120,5120,5120,14
|
|
20240903,093700,8522460,5120,5120,5120,5120,36
|
|
20240903,093600,8338140,5130,5130,5130,5130,2
|
|
20240903,093500,8327880,5140,5140,5140,5140,0
|
|
20240903,093400,8327880,5140,5140,5140,5140,0
|
|
20240903,093300,8327880,5140,5140,5140,5140,0
|
|
20240903,093200,8327880,5140,5140,5140,5140,22
|
|
20240903,093100,8214800,5140,5140,5140,5140,0
|
|
20240903,093000,8214800,5140,5140,5140,5140,1
|
|
20240903,092900,8209660,5120,5120,5120,5120,10
|
|
20240903,092800,8158460,5140,5140,5140,5140,0
|
|
20240903,092700,8158460,5140,5120,5140,5120,27
|
|
20240903,092600,8020200,5140,5140,5140,5140,0
|
|
20240903,092500,8020200,5140,5140,5140,5140,0
|
|
20240903,092400,8020200,5140,5120,5140,5120,46
|
|
20240903,092300,7784660,5140,5140,5140,5140,0
|
|
20240903,092200,7784660,5140,5140,5140,5140,0
|
|
20240903,092100,7784660,5140,5120,5140,5120,200
|
|
20240903,092000,6760640,5120,5120,5120,5120,0
|
|
20240903,091900,6760640,5120,5120,5130,5120,3
|
|
20240903,091800,6745270,5100,5110,5110,5100,514
|
|
20240903,091700,4123770,5110,5110,5110,5110,364
|
|
20240903,091600,2263730,5120,5120,5120,5120,9
|
|
20240903,091500,2217650,5120,5120,5120,5120,0
|
|
20240903,091400,2217650,5120,5120,5120,5120,0
|
|
20240903,091300,2217650,5120,5120,5120,5120,0
|
|
20240903,091200,2217650,5120,5120,5120,5120,46
|
|
20240903,091100,1982130,5120,5120,5120,5120,100
|
|
20240903,091000,1470130,5120,5120,5120,5120,200
|
|
20240903,090900,446130,5130,5130,5130,5130,20
|
|
20240903,090800,343530,5120,5130,5130,5120,33
|
|
20240903,090700,174540,5130,5130,5130,5130,10
|
|
20240903,090600,123240,5130,5130,5130,5130,0
|
|
20240903,090500,123240,5130,5130,5130,5130,1
|
|
20240903,090400,118110,5140,5130,5140,5130,22
|
|
20240903,090300,5140,5140,5140,5140,5140,0
|
|
20240903,090200,5140,5140,5140,5140,5140,0
|
|
20240903,090100,5140,5140,5140,5140,5140,0
|
|
20240903,090000,5140,5140,5140,5140,5140,1
|