636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,193300,277406460,5140,5140,5140,5140,705
|
|
20240912,193200,277406460,5140,5140,5140,5140,0
|
|
20240912,193100,277406460,5140,5140,5140,5140,0
|
|
20240912,193000,277406460,5140,5140,5140,5140,0
|
|
20240912,192900,277406460,5140,5140,5140,5140,0
|
|
20240912,192800,277406460,5140,5140,5140,5140,0
|
|
20240912,192700,277406460,5140,5140,5140,5140,0
|
|
20240912,192600,277406460,5140,5140,5140,5140,0
|
|
20240912,192500,277406460,5140,5140,5140,5140,0
|
|
20240912,192400,277406460,5140,5140,5140,5140,0
|
|
20240912,192300,277406460,5140,5140,5140,5140,0
|
|
20240912,192200,277406460,5140,5140,5140,5140,0
|
|
20240912,192100,277406460,5140,5140,5140,5140,0
|
|
20240912,192000,277406460,5140,5140,5140,5140,0
|
|
20240912,191900,277406460,5140,5140,5140,5140,0
|
|
20240912,191800,277406460,5140,5140,5140,5140,0
|
|
20240912,191700,277406460,5140,5140,5140,5140,0
|
|
20240912,191600,277406460,5140,5140,5140,5140,0
|
|
20240912,191500,277406460,5140,5140,5140,5140,0
|
|
20240912,191400,277406460,5140,5140,5140,5140,0
|
|
20240912,191300,277406460,5140,5140,5140,5140,0
|
|
20240912,191200,277406460,5140,5140,5140,5140,0
|
|
20240912,191100,277406460,5140,5140,5140,5140,0
|
|
20240912,191000,277406460,5140,5140,5140,5140,0
|
|
20240912,190900,277406460,5140,5140,5140,5140,0
|
|
20240912,190800,277406460,5140,5140,5140,5140,0
|
|
20240912,190700,277406460,5140,5140,5140,5140,0
|
|
20240912,190600,277406460,5140,5140,5140,5140,0
|
|
20240912,190500,277406460,5140,5140,5140,5140,0
|
|
20240912,190400,277406460,5140,5140,5140,5140,0
|
|
20240912,190300,277406460,5140,5140,5140,5140,705
|
|
20240912,190200,277406460,5140,5140,5140,5140,0
|
|
20240912,190100,277406460,5140,5140,5140,5140,0
|
|
20240912,190000,277406460,5140,5140,5140,5140,0
|
|
20240912,185900,277406460,5140,5140,5140,5140,0
|
|
20240912,185800,277406460,5140,5140,5140,5140,0
|
|
20240912,185700,277406460,5140,5140,5140,5140,0
|
|
20240912,185600,277406460,5140,5140,5140,5140,0
|
|
20240912,185500,277406460,5140,5140,5140,5140,0
|
|
20240912,185400,277406460,5140,5140,5140,5140,0
|
|
20240912,185300,277406460,5140,5140,5140,5140,0
|
|
20240912,185200,277406460,5140,5140,5140,5140,0
|
|
20240912,185100,277406460,5140,5140,5140,5140,0
|
|
20240912,185000,277406460,5140,5140,5140,5140,0
|
|
20240912,184900,277406460,5140,5140,5140,5140,0
|
|
20240912,184800,277406460,5140,5140,5140,5140,0
|
|
20240912,184700,277406460,5140,5140,5140,5140,0
|
|
20240912,184600,277406460,5140,5140,5140,5140,0
|
|
20240912,184500,277406460,5140,5140,5140,5140,0
|
|
20240912,184400,277406460,5140,5140,5140,5140,0
|
|
20240912,184300,277406460,5140,5140,5140,5140,0
|
|
20240912,184200,277406460,5140,5140,5140,5140,0
|
|
20240912,184100,277406460,5140,5140,5140,5140,0
|
|
20240912,184000,277406460,5140,5140,5140,5140,0
|
|
20240912,183900,277406460,5140,5140,5140,5140,0
|
|
20240912,183800,277406460,5140,5140,5140,5140,0
|
|
20240912,183700,277406460,5140,5140,5140,5140,0
|
|
20240912,183600,277406460,5140,5140,5140,5140,0
|
|
20240912,183500,277406460,5140,5140,5140,5140,0
|
|
20240912,183400,277406460,5140,5140,5140,5140,0
|
|
20240912,183300,277406460,5140,5140,5140,5140,705
|
|
20240912,183200,277406460,5140,5140,5140,5140,0
|
|
20240912,183100,277406460,5140,5140,5140,5140,0
|
|
20240912,183000,277406460,5140,5140,5140,5140,0
|
|
20240912,182900,277406460,5140,5140,5140,5140,0
|
|
20240912,182800,277406460,5140,5140,5140,5140,0
|
|
20240912,182700,277406460,5140,5140,5140,5140,0
|
|
20240912,182600,277406460,5140,5140,5140,5140,0
|
|
20240912,182500,277406460,5140,5140,5140,5140,0
|
|
20240912,182400,277406460,5140,5140,5140,5140,0
|
|
20240912,182300,277406460,5140,5140,5140,5140,0
|
|
20240912,182200,277406460,5140,5140,5140,5140,0
|
|
20240912,182100,277406460,5140,5140,5140,5140,0
|
|
20240912,182000,277406460,5140,5140,5140,5140,0
|
|
20240912,181900,277406460,5140,5140,5140,5140,0
|
|
20240912,181800,277406460,5140,5140,5140,5140,0
|
|
20240912,181700,277406460,5140,5140,5140,5140,0
|
|
20240912,181600,277406460,5140,5140,5140,5140,0
|
|
20240912,181500,277406460,5140,5140,5140,5140,0
|
|
20240912,181400,277406460,5140,5140,5140,5140,0
|
|
20240912,181300,277406460,5140,5140,5140,5140,0
|
|
20240912,181200,277406460,5140,5140,5140,5140,0
|
|
20240912,181100,277406460,5140,5140,5140,5140,0
|
|
20240912,181000,277406460,5140,5140,5140,5140,0
|
|
20240912,180900,277406460,5140,5140,5140,5140,0
|
|
20240912,180800,277406460,5140,5140,5140,5140,0
|
|
20240912,180700,277406460,5140,5140,5140,5140,0
|
|
20240912,180600,277406460,5140,5140,5140,5140,0
|
|
20240912,180500,277406460,5140,5140,5140,5140,0
|
|
20240912,180400,277406460,5140,5140,5140,5140,0
|
|
20240912,180300,277406460,5140,5140,5140,5140,705
|
|
20240912,180200,277406460,5140,5140,5140,5140,0
|
|
20240912,180100,277406460,5140,5140,5140,5140,0
|
|
20240912,180000,277406460,5140,5140,5140,5140,0
|
|
20240912,175900,277406460,5140,5140,5140,5140,0
|
|
20240912,175800,277406460,5140,5140,5140,5140,0
|
|
20240912,175700,277406460,5140,5140,5140,5140,0
|
|
20240912,175600,277406460,5140,5140,5140,5140,0
|
|
20240912,175500,277406460,5140,5140,5140,5140,0
|
|
20240912,175400,277406460,5140,5140,5140,5140,0
|
|
20240912,175300,277406460,5140,5140,5140,5140,0
|
|
20240912,175200,277406460,5140,5140,5140,5140,0
|
|
20240912,175100,277406460,5140,5140,5140,5140,0
|
|
20240912,175000,277406460,5140,5140,5140,5140,0
|
|
20240912,174900,277406460,5140,5140,5140,5140,0
|
|
20240912,174800,277406460,5140,5140,5140,5140,0
|
|
20240912,174700,277406460,5140,5140,5140,5140,0
|
|
20240912,174600,277406460,5140,5140,5140,5140,0
|
|
20240912,174500,277406460,5140,5140,5140,5140,0
|
|
20240912,174400,277406460,5140,5140,5140,5140,0
|
|
20240912,174300,277406460,5140,5140,5140,5140,0
|
|
20240912,174200,277406460,5140,5140,5140,5140,0
|
|
20240912,174100,277406460,5140,5140,5140,5140,0
|
|
20240912,174000,277406460,5140,5140,5140,5140,0
|
|
20240912,173900,277406460,5140,5140,5140,5140,0
|
|
20240912,173800,277406460,5140,5140,5140,5140,0
|
|
20240912,173700,277406460,5140,5140,5140,5140,0
|
|
20240912,173600,277406460,5140,5140,5140,5140,0
|
|
20240912,173500,277406460,5140,5140,5140,5140,0
|
|
20240912,173400,277406460,5140,5140,5140,5140,0
|
|
20240912,173300,277406460,5140,5140,5140,5140,705
|
|
20240912,173200,277406460,5140,5140,5140,5140,0
|
|
20240912,173100,277406460,5140,5140,5140,5140,0
|
|
20240912,173000,277406460,5140,5140,5140,5140,0
|
|
20240912,172900,277406460,5140,5140,5140,5140,0
|
|
20240912,172800,277406460,5140,5140,5140,5140,0
|
|
20240912,172700,277406460,5140,5140,5140,5140,0
|
|
20240912,172600,277406460,5140,5140,5140,5140,0
|
|
20240912,172500,277406460,5140,5140,5140,5140,0
|
|
20240912,172400,277406460,5140,5140,5140,5140,0
|
|
20240912,172300,277406460,5140,5140,5140,5140,0
|
|
20240912,172200,277406460,5140,5140,5140,5140,0
|
|
20240912,172100,277406460,5140,5140,5140,5140,0
|
|
20240912,172000,277406460,5140,5140,5140,5140,0
|
|
20240912,171900,277406460,5140,5140,5140,5140,0
|
|
20240912,171800,277406460,5140,5140,5140,5140,0
|
|
20240912,171700,277406460,5140,5140,5140,5140,0
|
|
20240912,171600,277406460,5140,5140,5140,5140,0
|
|
20240912,171500,277406460,5140,5140,5140,5140,0
|
|
20240912,171400,277406460,5140,5140,5140,5140,0
|
|
20240912,171300,277406460,5140,5140,5140,5140,0
|
|
20240912,171200,277406460,5140,5140,5140,5140,0
|
|
20240912,171100,277406460,5140,5140,5140,5140,0
|
|
20240912,171000,277406460,5140,5140,5140,5140,0
|
|
20240912,170900,277406460,5140,5140,5140,5140,0
|
|
20240912,170800,277406460,5140,5140,5140,5140,0
|
|
20240912,170700,277406460,5140,5140,5140,5140,0
|
|
20240912,170600,277406460,5140,5140,5140,5140,0
|
|
20240912,170500,277406460,5140,5140,5140,5140,0
|
|
20240912,170400,277406460,5140,5140,5140,5140,0
|
|
20240912,170300,277406460,5140,5140,5140,5140,705
|
|
20240912,170200,277406460,5140,5140,5140,5140,0
|
|
20240912,170100,277406460,5140,5140,5140,5140,0
|
|
20240912,170000,277406460,5140,5140,5140,5140,0
|
|
20240912,165900,277406460,5140,5140,5140,5140,0
|
|
20240912,165800,277406460,5140,5140,5140,5140,0
|
|
20240912,165700,277406460,5140,5140,5140,5140,0
|
|
20240912,165600,277406460,5140,5140,5140,5140,0
|
|
20240912,165500,277406460,5140,5140,5140,5140,0
|
|
20240912,165400,277406460,5140,5140,5140,5140,0
|
|
20240912,165300,277406460,5140,5140,5140,5140,0
|
|
20240912,165200,277406460,5140,5140,5140,5140,0
|
|
20240912,165100,277406460,5140,5140,5140,5140,0
|
|
20240912,165000,277406460,5140,5140,5140,5140,0
|
|
20240912,164900,277406460,5140,5140,5140,5140,0
|
|
20240912,164800,277406460,5140,5140,5140,5140,0
|
|
20240912,164700,277406460,5140,5140,5140,5140,0
|
|
20240912,164600,277406460,5140,5140,5140,5140,0
|
|
20240912,164500,277406460,5140,5140,5140,5140,0
|
|
20240912,164400,277406460,5140,5140,5140,5140,0
|
|
20240912,164300,277406460,5140,5140,5140,5140,0
|
|
20240912,164200,277406460,5140,5140,5140,5140,0
|
|
20240912,164100,277406460,5140,5140,5140,5140,0
|
|
20240912,164000,277406460,5140,5140,5140,5140,0
|
|
20240912,163900,277406460,5140,5140,5140,5140,0
|
|
20240912,163800,277406460,5140,5140,5140,5140,0
|
|
20240912,163700,277406460,5140,5140,5140,5140,0
|
|
20240912,163600,277406460,5140,5140,5140,5140,0
|
|
20240912,163500,277406460,5140,5140,5140,5140,0
|
|
20240912,163400,277406460,5140,5140,5140,5140,0
|
|
20240912,163300,277406460,5140,5140,5140,5140,705
|
|
20240912,163200,277406460,5140,5140,5140,5140,0
|
|
20240912,163100,277406460,5140,5140,5140,5140,0
|
|
20240912,163000,277406460,5140,5140,5140,5140,0
|
|
20240912,162900,277406460,5140,5140,5140,5140,0
|
|
20240912,162800,277406460,5140,5140,5140,5140,0
|
|
20240912,162700,277406460,5140,5140,5140,5140,0
|
|
20240912,162600,277406460,5140,5140,5140,5140,0
|
|
20240912,162500,277406460,5140,5140,5140,5140,0
|
|
20240912,162400,277406460,5140,5140,5140,5140,0
|
|
20240912,162300,277406460,5140,5140,5140,5140,0
|
|
20240912,162200,277406460,5140,5140,5140,5140,0
|
|
20240912,162100,277406460,5140,5140,5140,5140,0
|
|
20240912,162000,277406460,5140,5140,5140,5140,0
|
|
20240912,161900,277406460,5140,5140,5140,5140,0
|
|
20240912,161800,277406460,5140,5140,5140,5140,0
|
|
20240912,161700,277406460,5140,5140,5140,5140,0
|
|
20240912,161600,277406460,5140,5140,5140,5140,0
|
|
20240912,161500,277406460,5140,5140,5140,5140,0
|
|
20240912,161400,277406460,5140,5140,5140,5140,0
|
|
20240912,161300,277406460,5140,5140,5140,5140,0
|
|
20240912,161200,277406460,5140,5140,5140,5140,0
|
|
20240912,161100,277406460,5140,5140,5140,5140,0
|
|
20240912,161000,277406460,5140,5140,5140,5140,0
|
|
20240912,160900,277406460,5140,5140,5140,5140,0
|
|
20240912,160800,277406460,5140,5140,5140,5140,0
|
|
20240912,160700,277406460,5140,5140,5140,5140,0
|
|
20240912,160600,277406460,5140,5140,5140,5140,0
|
|
20240912,160500,277406460,5140,5140,5140,5140,0
|
|
20240912,160400,277406460,5140,5140,5140,5140,0
|
|
20240912,160300,277406460,5140,5140,5140,5140,705
|
|
20240912,160200,277406460,5140,5140,5140,5140,0
|
|
20240912,160100,277406460,5140,5140,5140,5140,0
|
|
20240912,160000,277406460,5140,5140,5140,5140,0
|
|
20240912,155900,277406460,5140,5140,5140,5140,0
|
|
20240912,155800,277406460,5140,5140,5140,5140,0
|
|
20240912,155700,277406460,5140,5140,5140,5140,0
|
|
20240912,155600,277406460,5140,5140,5140,5140,0
|
|
20240912,155500,277406460,5140,5140,5140,5140,0
|
|
20240912,155400,277406460,5140,5140,5140,5140,0
|
|
20240912,155300,277406460,5140,5140,5140,5140,0
|
|
20240912,155200,277406460,5140,5140,5140,5140,0
|
|
20240912,155100,277406460,5140,5140,5140,5140,0
|
|
20240912,155000,277406460,5140,5140,5140,5140,0
|
|
20240912,154900,277406460,5140,5140,5140,5140,0
|
|
20240912,154800,277406460,5140,5140,5140,5140,0
|
|
20240912,154700,277406460,5140,5140,5140,5140,0
|
|
20240912,154600,277406460,5140,5140,5140,5140,0
|
|
20240912,154500,277406460,5140,5140,5140,5140,0
|
|
20240912,154400,277406460,5140,5140,5140,5140,0
|
|
20240912,154300,277406460,5140,5140,5140,5140,0
|
|
20240912,154200,277406460,5140,5140,5140,5140,0
|
|
20240912,154100,277406460,5140,5140,5140,5140,0
|
|
20240912,154000,277406460,5140,5140,5140,5140,0
|
|
20240912,153900,277406460,5140,5140,5140,5140,0
|
|
20240912,153800,277406460,5140,5140,5140,5140,0
|
|
20240912,153700,277406460,5140,5140,5140,5140,0
|
|
20240912,153600,277406460,5140,5140,5140,5140,0
|
|
20240912,153500,277406460,5140,5140,5140,5140,0
|
|
20240912,153400,277406460,5140,5140,5140,5140,0
|
|
20240912,153300,277406460,5140,5140,5140,5140,705
|
|
20240912,153200,277406460,5140,5140,5140,5140,0
|
|
20240912,153100,277406460,5140,5140,5140,5140,0
|
|
20240912,153000,277406460,5140,5140,5140,5140,705
|
|
20240912,152900,273782760,5070,5070,5070,5070,0
|
|
20240912,152800,273782760,5070,5070,5070,5070,0
|
|
20240912,152700,273782760,5070,5070,5070,5070,0
|
|
20240912,152600,273782760,5070,5070,5070,5070,0
|
|
20240912,152500,273782760,5070,5070,5070,5070,0
|
|
20240912,152400,273782760,5070,5070,5070,5070,0
|
|
20240912,152300,273782760,5070,5070,5070,5070,0
|
|
20240912,152200,273782760,5070,5070,5070,5070,0
|
|
20240912,152100,273782760,5070,5070,5070,5070,0
|
|
20240912,152000,273782760,5070,5070,5070,5070,0
|
|
20240912,151900,273782760,5070,5100,5100,5070,595
|
|
20240912,151800,270760100,5100,5130,5140,5100,434
|
|
20240912,151700,268531790,5140,5110,5140,5110,588
|
|
20240912,151600,265517070,5110,5110,5110,5110,16
|
|
20240912,151500,265435310,5100,5100,5100,5100,78
|
|
20240912,151400,265037510,5100,5100,5100,5100,10
|
|
20240912,151300,264986510,5100,5100,5100,5100,6
|
|
20240912,151200,264955910,5100,5100,5100,5090,971
|
|
20240912,151100,260010680,5110,5110,5110,5110,0
|
|
20240912,151000,260010680,5110,5110,5110,5110,136
|
|
20240912,150900,259315720,5120,5120,5120,5120,0
|
|
20240912,150800,259315720,5120,5120,5120,5120,195
|
|
20240912,150700,258317320,5120,5120,5120,5120,0
|
|
20240912,150600,258317320,5120,5120,5120,5120,19
|
|
20240912,150500,258220040,5130,5120,5130,5120,148
|
|
20240912,150400,257462270,5120,5120,5120,5120,138
|
|
20240912,150300,256755710,5120,5120,5120,5120,10
|
|
20240912,150200,256704510,5120,5120,5120,5120,0
|
|
20240912,150100,256704510,5120,5120,5120,5120,100
|
|
20240912,150000,256192510,5120,5120,5120,5120,50
|
|
20240912,145900,255936510,5120,5120,5120,5120,3
|
|
20240912,145800,255921150,5120,5120,5120,5120,300
|
|
20240912,145700,254385150,5120,5120,5120,5120,0
|
|
20240912,145600,254385150,5120,5120,5120,5120,0
|
|
20240912,145500,254385150,5120,5120,5120,5120,493
|
|
20240912,145400,251860990,5120,5120,5120,5120,7
|
|
20240912,145300,251825150,5130,5130,5130,5130,500
|
|
20240912,145200,249260150,5130,5130,5130,5130,0
|
|
20240912,145100,249260150,5130,5130,5130,5130,0
|
|
20240912,145000,249260150,5130,5130,5130,5130,200
|
|
20240912,144900,248234150,5130,5130,5130,5130,0
|
|
20240912,144800,248234150,5130,5120,5130,5120,580
|
|
20240912,144700,245260150,5120,5120,5120,5120,0
|
|
20240912,144600,245260150,5120,5120,5120,5120,0
|
|
20240912,144500,245260150,5120,5120,5120,5120,0
|
|
20240912,144400,245260150,5120,5120,5120,5120,0
|
|
20240912,144300,245260150,5120,5120,5120,5120,0
|
|
20240912,144200,245260150,5120,5120,5120,5120,0
|
|
20240912,144100,245260150,5120,5120,5120,5120,201
|
|
20240912,144000,244231030,5120,5120,5120,5120,0
|
|
20240912,143900,244231030,5120,5120,5120,5120,0
|
|
20240912,143800,244231030,5120,5120,5120,5120,0
|
|
20240912,143700,244231030,5120,5120,5120,5120,41
|
|
20240912,143600,244021110,5120,5120,5120,5120,0
|
|
20240912,143500,244021110,5120,5120,5120,5120,22
|
|
20240912,143400,243908470,5120,5120,5120,5120,100
|
|
20240912,143300,243396470,5120,5120,5120,5120,300
|
|
20240912,143200,241860470,5120,5120,5120,5120,0
|
|
20240912,143100,241860470,5120,5120,5120,5120,0
|
|
20240912,143000,241860470,5120,5120,5120,5120,997
|
|
20240912,142900,236755830,5120,5120,5120,5120,0
|
|
20240912,142800,236755830,5120,5120,5120,5120,0
|
|
20240912,142700,236755830,5120,5120,5120,5120,1
|
|
20240912,142600,236750710,5100,5100,5100,5100,0
|
|
20240912,142500,236750710,5100,5100,5100,5100,0
|
|
20240912,142400,236750710,5100,5100,5100,5100,0
|
|
20240912,142300,236750710,5100,5100,5100,5100,0
|
|
20240912,142200,236750710,5100,5100,5100,5100,0
|
|
20240912,142100,236750710,5100,5110,5110,5100,228
|
|
20240912,142000,235587880,5110,5110,5110,5110,585
|
|
20240912,141900,232598530,5100,5100,5100,5100,0
|
|
20240912,141800,232598530,5100,5100,5100,5100,30
|
|
20240912,141700,232445530,5100,5100,5100,5100,0
|
|
20240912,141600,232445530,5100,5100,5100,5100,0
|
|
20240912,141500,232445530,5100,5100,5100,5100,0
|
|
20240912,141400,232445530,5100,5100,5100,5100,0
|
|
20240912,141300,232445530,5100,5100,5100,5100,137
|
|
20240912,141200,231746830,5100,5100,5100,5100,0
|
|
20240912,141100,231746830,5100,5100,5100,5100,0
|
|
20240912,141000,231746830,5100,5100,5100,5100,0
|
|
20240912,140900,231746830,5100,5100,5100,5100,0
|
|
20240912,140800,231746830,5100,5100,5100,5100,0
|
|
20240912,140700,231746830,5100,5100,5100,5100,0
|
|
20240912,140600,231746830,5100,5100,5100,5100,0
|
|
20240912,140500,231746830,5100,5100,5100,5100,0
|
|
20240912,140400,231746830,5100,5100,5100,5100,0
|
|
20240912,140300,231746830,5100,5100,5100,5100,0
|
|
20240912,140200,231746830,5100,5100,5100,5100,0
|
|
20240912,140100,231746830,5100,5100,5100,5100,0
|
|
20240912,140000,231746830,5100,5100,5100,5100,0
|
|
20240912,135900,231746830,5100,5100,5100,5100,0
|
|
20240912,135800,231746830,5100,5100,5100,5100,9
|
|
20240912,135700,231700930,5100,5100,5100,5100,0
|
|
20240912,135600,231700930,5100,5100,5100,5100,0
|
|
20240912,135500,231700930,5100,5100,5100,5100,0
|
|
20240912,135400,231700930,5100,5100,5100,5100,16
|
|
20240912,135300,231619330,5100,5100,5100,5100,0
|
|
20240912,135200,231619330,5100,5100,5100,5100,1237
|
|
20240912,135100,225310630,5100,5100,5100,5100,0
|
|
20240912,135000,225310630,5100,5100,5100,5100,0
|
|
20240912,134900,225310630,5100,5100,5100,5100,0
|
|
20240912,134800,225310630,5100,5100,5100,5100,429
|
|
20240912,134700,223122730,5100,5100,5100,5100,0
|
|
20240912,134600,223122730,5100,5100,5100,5100,150
|
|
20240912,134500,222357730,5110,5110,5110,5110,100
|
|
20240912,134400,221846730,5110,5110,5110,5110,102
|
|
20240912,134300,221325510,5110,5110,5110,5110,15
|
|
20240912,134200,221248860,5110,5110,5110,5110,0
|
|
20240912,134100,221248860,5110,5110,5110,5110,0
|
|
20240912,134000,221248860,5110,5110,5110,5110,0
|
|
20240912,133900,221248860,5110,5110,5110,5110,0
|
|
20240912,133800,221248860,5110,5090,5110,5090,1882
|
|
20240912,133700,211647190,5090,5090,5090,5090,0
|
|
20240912,133600,211647190,5090,5080,5090,5080,906
|
|
20240912,133500,207036170,5080,5080,5080,5080,26
|
|
20240912,133400,206904090,5080,5080,5080,5080,114
|
|
20240912,133300,206324970,5080,5080,5080,5080,0
|
|
20240912,133200,206324970,5080,5080,5080,5080,10
|
|
20240912,133100,206274170,5080,5080,5080,5080,0
|
|
20240912,133000,206274170,5080,5080,5080,5080,0
|
|
20240912,132900,206274170,5080,5080,5080,5080,0
|
|
20240912,132800,206274170,5080,5080,5080,5080,0
|
|
20240912,132700,206274170,5080,5080,5080,5080,0
|
|
20240912,132600,206274170,5080,5080,5080,5080,0
|
|
20240912,132500,206274170,5080,5080,5080,5080,0
|
|
20240912,132400,206274170,5080,5080,5080,5080,0
|
|
20240912,132300,206274170,5080,5080,5080,5080,0
|
|
20240912,132200,206274170,5080,5080,5080,5080,0
|
|
20240912,132100,206274170,5080,5080,5080,5080,314
|
|
20240912,132000,204679050,5080,5080,5080,5080,200
|
|
20240912,131900,203663050,5080,5080,5080,5080,301
|
|
20240912,131800,202133970,5080,5070,5080,5070,216
|
|
20240912,131700,201037750,5080,5080,5080,5080,0
|
|
20240912,131600,201037750,5080,5080,5080,5080,0
|
|
20240912,131500,201037750,5080,5080,5080,5080,0
|
|
20240912,131400,201037750,5080,5080,5080,5080,0
|
|
20240912,131300,201037750,5080,5080,5080,5080,0
|
|
20240912,131200,201037750,5080,5080,5080,5080,0
|
|
20240912,131100,201037750,5080,5080,5080,5080,0
|
|
20240912,131000,201037750,5080,5080,5080,5080,0
|
|
20240912,130900,201037750,5080,5080,5080,5080,0
|
|
20240912,130800,201037750,5080,5080,5080,5080,0
|
|
20240912,130700,201037750,5080,5080,5080,5080,10
|
|
20240912,130600,200986950,5080,5080,5080,5080,30
|
|
20240912,130500,200834550,5080,5080,5080,5080,0
|
|
20240912,130400,200834550,5080,5080,5080,5080,0
|
|
20240912,130300,200834550,5080,5080,5080,5080,0
|
|
20240912,130200,200834550,5080,5080,5080,5080,0
|
|
20240912,130100,200834550,5080,5080,5080,5080,0
|
|
20240912,130000,200834550,5080,5080,5080,5080,1
|
|
20240912,125900,200829470,5070,5070,5070,5070,1
|
|
20240912,125800,200824400,5080,5080,5080,5080,0
|
|
20240912,125700,200824400,5080,5080,5080,5080,0
|
|
20240912,125600,200824400,5080,5080,5080,5080,0
|
|
20240912,125500,200824400,5080,5080,5080,5080,40
|
|
20240912,125400,200621200,5080,5080,5080,5080,0
|
|
20240912,125300,200621200,5080,5080,5080,5080,0
|
|
20240912,125200,200621200,5080,5080,5080,5080,0
|
|
20240912,125100,200621200,5080,5080,5080,5080,0
|
|
20240912,125000,200621200,5080,5080,5080,5080,0
|
|
20240912,124900,200621200,5080,5080,5080,5080,0
|
|
20240912,124800,200621200,5080,5080,5080,5080,10
|
|
20240912,124700,200570400,5070,5070,5070,5070,0
|
|
20240912,124600,200570400,5070,5070,5070,5070,0
|
|
20240912,124500,200570400,5070,5070,5070,5070,0
|
|
20240912,124400,200570400,5070,5070,5070,5070,0
|
|
20240912,124300,200570400,5070,5070,5070,5070,0
|
|
20240912,124200,200570400,5070,5070,5070,5070,0
|
|
20240912,124100,200570400,5070,5070,5070,5070,0
|
|
20240912,124000,200570400,5070,5070,5070,5070,418
|
|
20240912,123900,198451140,5070,5070,5070,5070,0
|
|
20240912,123800,198451140,5070,5070,5070,5070,0
|
|
20240912,123700,198451140,5070,5070,5070,5070,0
|
|
20240912,123600,198451140,5070,5070,5070,5070,0
|
|
20240912,123500,198451140,5070,5070,5070,5070,0
|
|
20240912,123400,198451140,5070,5070,5070,5070,0
|
|
20240912,123300,198451140,5070,5070,5070,5070,500
|
|
20240912,123200,195916140,5070,5070,5070,5070,0
|
|
20240912,123100,195916140,5070,5070,5070,5070,0
|
|
20240912,123000,195916140,5070,5070,5070,5070,0
|
|
20240912,122900,195916140,5070,5070,5070,5070,0
|
|
20240912,122800,195916140,5070,5070,5070,5070,0
|
|
20240912,122700,195916140,5070,5070,5070,5070,0
|
|
20240912,122600,195916140,5070,5070,5070,5070,0
|
|
20240912,122500,195916140,5070,5070,5070,5070,0
|
|
20240912,122400,195916140,5070,5070,5070,5070,0
|
|
20240912,122300,195916140,5070,5070,5070,5070,0
|
|
20240912,122200,195916140,5070,5070,5070,5070,0
|
|
20240912,122100,195916140,5070,5070,5070,5070,0
|
|
20240912,122000,195916140,5070,5070,5070,5070,0
|
|
20240912,121900,195916140,5070,5070,5070,5070,0
|
|
20240912,121800,195916140,5070,5070,5070,5070,0
|
|
20240912,121700,195916140,5070,5070,5070,5070,0
|
|
20240912,121600,195916140,5070,5070,5070,5070,0
|
|
20240912,121500,195916140,5070,5070,5070,5070,0
|
|
20240912,121400,195916140,5070,5070,5070,5070,0
|
|
20240912,121300,195916140,5070,5070,5070,5070,0
|
|
20240912,121200,195916140,5070,5070,5070,5070,0
|
|
20240912,121100,195916140,5070,5070,5070,5070,0
|
|
20240912,121000,195916140,5070,5070,5070,5070,0
|
|
20240912,120900,195916140,5070,5070,5070,5070,0
|
|
20240912,120800,195916140,5070,5070,5070,5070,0
|
|
20240912,120700,195916140,5070,5070,5070,5070,0
|
|
20240912,120600,195916140,5070,5070,5070,5070,0
|
|
20240912,120500,195916140,5070,5070,5070,5070,0
|
|
20240912,120400,195916140,5070,5070,5070,5070,0
|
|
20240912,120300,195916140,5070,5070,5070,5070,0
|
|
20240912,120200,195916140,5070,5070,5070,5070,0
|
|
20240912,120100,195916140,5070,5070,5070,5070,0
|
|
20240912,120000,195916140,5070,5070,5070,5070,9
|
|
20240912,115900,195870510,5070,5070,5070,5070,13
|
|
20240912,115800,195804600,5070,5070,5070,5070,1
|
|
20240912,115700,195799530,5070,5070,5070,5070,0
|
|
20240912,115600,195799530,5070,5070,5070,5070,0
|
|
20240912,115500,195799530,5070,5070,5070,5070,0
|
|
20240912,115400,195799530,5070,5070,5070,5070,0
|
|
20240912,115300,195799530,5070,5070,5070,5070,0
|
|
20240912,115200,195799530,5070,5070,5070,5070,0
|
|
20240912,115100,195799530,5070,5070,5070,5070,0
|
|
20240912,115000,195799530,5070,5070,5070,5070,0
|
|
20240912,114900,195799530,5070,5070,5070,5070,0
|
|
20240912,114800,195799530,5070,5070,5070,5070,0
|
|
20240912,114700,195799530,5070,5070,5070,5070,0
|
|
20240912,114600,195799530,5070,5070,5070,5070,10
|
|
20240912,114500,195748830,5070,5070,5070,5070,0
|
|
20240912,114400,195748830,5070,5070,5070,5070,0
|
|
20240912,114300,195748830,5070,5070,5070,5070,0
|
|
20240912,114200,195748830,5070,5070,5070,5070,0
|
|
20240912,114100,195748830,5070,5070,5070,5070,1
|
|
20240912,114000,195743760,5070,5070,5070,5070,0
|
|
20240912,113900,195743760,5070,5070,5070,5070,0
|
|
20240912,113800,195743760,5070,5070,5070,5070,0
|
|
20240912,113700,195743760,5070,5070,5070,5070,0
|
|
20240912,113600,195743760,5070,5070,5070,5070,0
|
|
20240912,113500,195743760,5070,5070,5070,5070,0
|
|
20240912,113400,195743760,5070,5070,5070,5070,0
|
|
20240912,113300,195743760,5070,5070,5070,5070,0
|
|
20240912,113200,195743760,5070,5070,5070,5070,0
|
|
20240912,113100,195743760,5070,5070,5070,5070,0
|
|
20240912,113000,195743760,5070,5070,5070,5070,0
|
|
20240912,112900,195743760,5070,5070,5070,5070,0
|
|
20240912,112800,195743760,5070,5070,5070,5070,0
|
|
20240912,112700,195743760,5070,5070,5070,5070,0
|
|
20240912,112600,195743760,5070,5070,5070,5070,1
|
|
20240912,112500,195738690,5030,5060,5060,5030,1349
|
|
20240912,112400,188938580,5060,5060,5060,5060,0
|
|
20240912,112300,188938580,5060,5060,5060,5060,0
|
|
20240912,112200,188938580,5060,5060,5060,5060,100
|
|
20240912,112100,188432580,5070,5070,5070,5070,0
|
|
20240912,112000,188432580,5070,5070,5070,5070,0
|
|
20240912,111900,188432580,5070,5070,5070,5070,0
|
|
20240912,111800,188432580,5070,5070,5070,5070,0
|
|
20240912,111700,188432580,5070,5070,5070,5070,6
|
|
20240912,111600,188402160,5070,5070,5070,5070,0
|
|
20240912,111500,188402160,5070,5070,5070,5070,0
|
|
20240912,111400,188402160,5070,5070,5070,5070,0
|
|
20240912,111300,188402160,5070,5070,5070,5070,0
|
|
20240912,111200,188402160,5070,5070,5070,5070,0
|
|
20240912,111100,188402160,5070,5070,5070,5070,0
|
|
20240912,111000,188402160,5070,5070,5070,5070,0
|
|
20240912,110900,188402160,5070,5070,5070,5070,1
|
|
20240912,110800,188397090,5060,5060,5060,5060,0
|
|
20240912,110700,188397090,5060,5060,5060,5060,0
|
|
20240912,110600,188397090,5060,5060,5060,5060,0
|
|
20240912,110500,188397090,5060,5060,5060,5060,0
|
|
20240912,110400,188397090,5060,5060,5060,5060,0
|
|
20240912,110300,188397090,5060,5060,5060,5060,0
|
|
20240912,110200,188397090,5060,5060,5060,5060,0
|
|
20240912,110100,188397090,5060,5060,5060,5060,0
|
|
20240912,110000,188397090,5060,5060,5060,5060,0
|
|
20240912,105900,188397090,5060,5060,5060,5060,0
|
|
20240912,105800,188397090,5060,5060,5060,5060,0
|
|
20240912,105700,188397090,5060,5060,5060,5060,0
|
|
20240912,105600,188397090,5060,5060,5060,5060,0
|
|
20240912,105500,188397090,5060,5060,5060,5060,0
|
|
20240912,105400,188397090,5060,5060,5060,5060,0
|
|
20240912,105300,188397090,5060,5060,5060,5060,0
|
|
20240912,105200,188397090,5060,5060,5060,5060,1257
|
|
20240912,105100,182036670,5060,5060,5060,5060,176
|
|
20240912,105000,181146110,5060,5060,5060,5060,119
|
|
20240912,104900,180543970,5060,5060,5060,5060,0
|
|
20240912,104800,180543970,5060,5060,5060,5060,0
|
|
20240912,104700,180543970,5060,5060,5060,5060,0
|
|
20240912,104600,180543970,5060,5060,5060,5060,0
|
|
20240912,104500,180543970,5060,5060,5060,5060,0
|
|
20240912,104400,180543970,5060,5060,5060,5060,0
|
|
20240912,104300,180543970,5060,5060,5060,5060,0
|
|
20240912,104200,180543970,5060,5050,5060,5050,8660
|
|
20240912,104100,136810950,5050,5050,5050,5050,4753
|
|
20240912,104000,112808300,5040,5040,5040,5040,0
|
|
20240912,103900,112808300,5040,5040,5040,5040,0
|
|
20240912,103800,112808300,5040,5040,5040,5040,1122
|
|
20240912,103700,107153420,5030,5030,5030,5030,0
|
|
20240912,103600,107153420,5030,5030,5030,5030,414
|
|
20240912,103500,105071000,5030,5030,5030,5030,1586
|
|
20240912,103400,97093420,5040,5050,5050,5040,2119
|
|
20240912,103300,86411350,5060,5060,5060,5060,0
|
|
20240912,103200,86411350,5060,5050,5060,5050,1091
|
|
20240912,103100,80891690,5040,5040,5040,5040,0
|
|
20240912,103000,80891690,5040,5040,5040,5040,0
|
|
20240912,102900,80891690,5040,5040,5040,5040,0
|
|
20240912,102800,80891690,5040,5040,5040,5040,0
|
|
20240912,102700,80891690,5040,5040,5040,5040,0
|
|
20240912,102600,80891690,5040,5040,5040,5040,10
|
|
20240912,102500,80841290,5040,5040,5040,5040,0
|
|
20240912,102400,80841290,5040,5040,5040,5040,0
|
|
20240912,102300,80841290,5040,5040,5040,5040,1
|
|
20240912,102200,80836250,5050,5050,5050,5050,461
|
|
20240912,102100,78508200,5050,5050,5050,5050,0
|
|
20240912,102000,78508200,5050,5050,5050,5050,0
|
|
20240912,101900,78508200,5050,5050,5050,5050,0
|
|
20240912,101800,78508200,5050,5050,5050,5050,0
|
|
20240912,101700,78508200,5050,5050,5050,5050,1000
|
|
20240912,101600,73458200,5050,5050,5050,5050,1
|
|
20240912,101500,73453150,5050,5050,5050,5050,0
|
|
20240912,101400,73453150,5050,5050,5050,5050,0
|
|
20240912,101300,73453150,5050,5050,5050,5050,0
|
|
20240912,101200,73453150,5050,5070,5070,5050,11
|
|
20240912,101100,73397400,5070,5070,5070,5070,0
|
|
20240912,101000,73397400,5070,5060,5070,5050,654
|
|
20240912,100900,70088750,5080,5080,5080,5080,0
|
|
20240912,100800,70088750,5080,5080,5080,5080,0
|
|
20240912,100700,70088750,5080,5080,5080,5080,0
|
|
20240912,100600,70088750,5080,5080,5080,5080,1
|
|
20240912,100500,70083670,5080,5080,5080,5080,0
|
|
20240912,100400,70083670,5080,5080,5080,5080,0
|
|
20240912,100300,70083670,5080,5080,5080,5080,1
|
|
20240912,100200,70078590,5080,5080,5080,5080,0
|
|
20240912,100100,70078590,5080,5080,5080,5080,0
|
|
20240912,100000,70078590,5080,5080,5080,5070,1168
|
|
20240912,095900,64150320,5100,5100,5100,5100,30
|
|
20240912,095800,63997320,5100,5100,5100,5100,0
|
|
20240912,095700,63997320,5100,5100,5100,5100,16
|
|
20240912,095600,63915720,5100,5100,5100,5100,0
|
|
20240912,095500,63915720,5100,5100,5100,5100,0
|
|
20240912,095400,63915720,5100,5100,5100,5100,0
|
|
20240912,095300,63915720,5100,5100,5100,5100,0
|
|
20240912,095200,63915720,5100,5100,5100,5100,0
|
|
20240912,095100,63915720,5100,5100,5100,5100,0
|
|
20240912,095000,63915720,5100,5100,5100,5100,1
|
|
20240912,094900,63910620,5090,5090,5090,5090,0
|
|
20240912,094800,63910620,5090,5090,5090,5090,0
|
|
20240912,094700,63910620,5090,5090,5090,5090,23
|
|
20240912,094600,63793550,5090,5090,5090,5090,100
|
|
20240912,094500,63284550,5100,5100,5100,5100,0
|
|
20240912,094400,63284550,5100,5100,5100,5100,0
|
|
20240912,094300,63284550,5100,5100,5100,5100,0
|
|
20240912,094200,63284550,5100,5100,5100,5080,475
|
|
20240912,094100,60865760,5120,5120,5120,5120,0
|
|
20240912,094000,60865760,5120,5120,5120,5120,1
|
|
20240912,093900,60860640,5120,5120,5120,5120,15
|
|
20240912,093800,60783840,5120,5120,5120,5120,0
|
|
20240912,093700,60783840,5120,5120,5120,5120,20
|
|
20240912,093600,60681440,5120,5120,5120,5120,0
|
|
20240912,093500,60681440,5120,5120,5120,5120,0
|
|
20240912,093400,60681440,5120,5120,5120,5120,0
|
|
20240912,093300,60681440,5120,5120,5120,5120,0
|
|
20240912,093200,60681440,5120,5120,5120,5120,0
|
|
20240912,093100,60681440,5120,5120,5120,5120,0
|
|
20240912,093000,60681440,5120,5120,5120,5120,223
|
|
20240912,092900,59539680,5110,5110,5110,5110,0
|
|
20240912,092800,59539680,5110,5110,5110,5100,3418
|
|
20240912,092700,42092700,5140,5140,5140,5140,0
|
|
20240912,092600,42092700,5140,5140,5140,5140,0
|
|
20240912,092500,42092700,5140,5120,5140,5120,15
|
|
20240912,092400,42015800,5150,5150,5150,5150,0
|
|
20240912,092300,42015800,5150,5150,5150,5150,0
|
|
20240912,092200,42015800,5150,5150,5150,5150,0
|
|
20240912,092100,42015800,5150,5150,5150,5150,0
|
|
20240912,092000,42015800,5150,5140,5150,5140,401
|
|
20240912,091900,39954160,5150,5130,5150,5130,1188
|
|
20240912,091800,33856990,5130,5130,5130,5130,100
|
|
20240912,091700,33343990,5120,5120,5120,5120,82
|
|
20240912,091600,32924150,5100,5100,5100,5100,0
|
|
20240912,091500,32924150,5100,5100,5100,5100,3639
|
|
20240912,091400,14365250,5100,5100,5100,5100,0
|
|
20240912,091300,14365250,5100,5100,5100,5100,60
|
|
20240912,091200,14059250,5100,5080,5100,5080,221
|
|
20240912,091100,12934280,5070,5070,5070,5070,0
|
|
20240912,091000,12934280,5070,5070,5070,5070,8
|
|
20240912,090900,12893720,5100,5100,5100,5100,0
|
|
20240912,090800,12893720,5100,5100,5100,5100,0
|
|
20240912,090700,12893720,5100,5090,5100,5090,300
|
|
20240912,090600,11365070,5090,5090,5090,5090,1
|
|
20240912,090500,11359980,5090,5090,5090,5090,0
|
|
20240912,090400,11359980,5090,5090,5090,5090,45
|
|
20240912,090300,11130930,5100,5060,5110,5060,1212
|
|
20240912,090200,4975900,5060,5050,5060,5050,11
|
|
20240912,090100,4920290,5050,5040,5050,5040,10
|
|
20240912,090000,4869880,5040,5020,5040,5020,960
|