595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185200,51206800,5160,5160,5160,5160,235
|
|
20240902,185100,51206800,5160,5160,5160,5160,0
|
|
20240902,185000,51206800,5160,5160,5160,5160,0
|
|
20240902,184900,51206800,5160,5160,5160,5160,0
|
|
20240902,184800,51206800,5160,5160,5160,5160,0
|
|
20240902,184700,51206800,5160,5160,5160,5160,0
|
|
20240902,184600,51206800,5160,5160,5160,5160,0
|
|
20240902,184500,51206800,5160,5160,5160,5160,0
|
|
20240902,184400,51206800,5160,5160,5160,5160,0
|
|
20240902,184300,51206800,5160,5160,5160,5160,0
|
|
20240902,184200,51206800,5160,5160,5160,5160,0
|
|
20240902,184100,51206800,5160,5160,5160,5160,0
|
|
20240902,184000,51206800,5160,5160,5160,5160,0
|
|
20240902,183900,51206800,5160,5160,5160,5160,0
|
|
20240902,183800,51206800,5160,5160,5160,5160,0
|
|
20240902,183700,51206800,5160,5160,5160,5160,0
|
|
20240902,183600,51206800,5160,5160,5160,5160,0
|
|
20240902,183500,51206800,5160,5160,5160,5160,0
|
|
20240902,183400,51206800,5160,5160,5160,5160,0
|
|
20240902,183300,51206800,5160,5160,5160,5160,0
|
|
20240902,183200,51206800,5160,5160,5160,5160,0
|
|
20240902,183100,51206800,5160,5160,5160,5160,0
|
|
20240902,183000,51206800,5160,5160,5160,5160,0
|
|
20240902,182900,51206800,5160,5160,5160,5160,0
|
|
20240902,182800,51206800,5160,5160,5160,5160,0
|
|
20240902,182700,51206800,5160,5160,5160,5160,0
|
|
20240902,182600,51206800,5160,5160,5160,5160,0
|
|
20240902,182500,51206800,5160,5160,5160,5160,0
|
|
20240902,182400,51206800,5160,5160,5160,5160,0
|
|
20240902,182300,51206800,5160,5160,5160,5160,0
|
|
20240902,182200,51206800,5160,5160,5160,5160,235
|
|
20240902,182100,51206800,5160,5160,5160,5160,0
|
|
20240902,182000,51206800,5160,5160,5160,5160,0
|
|
20240902,181900,51206800,5160,5160,5160,5160,0
|
|
20240902,181800,51206800,5160,5160,5160,5160,0
|
|
20240902,181700,51206800,5160,5160,5160,5160,0
|
|
20240902,181600,51206800,5160,5160,5160,5160,0
|
|
20240902,181500,51206800,5160,5160,5160,5160,0
|
|
20240902,181400,51206800,5160,5160,5160,5160,0
|
|
20240902,181300,51206800,5160,5160,5160,5160,0
|
|
20240902,181200,51206800,5160,5160,5160,5160,0
|
|
20240902,181100,51206800,5160,5160,5160,5160,0
|
|
20240902,181000,51206800,5160,5160,5160,5160,0
|
|
20240902,180900,51206800,5160,5160,5160,5160,0
|
|
20240902,180800,51206800,5160,5160,5160,5160,0
|
|
20240902,180700,51206800,5160,5160,5160,5160,0
|
|
20240902,180600,51206800,5160,5160,5160,5160,0
|
|
20240902,180500,51206800,5160,5160,5160,5160,0
|
|
20240902,180400,51206800,5160,5160,5160,5160,0
|
|
20240902,180300,51206800,5160,5160,5160,5160,0
|
|
20240902,180200,51206800,5160,5160,5160,5160,0
|
|
20240902,180100,51206800,5160,5160,5160,5160,0
|
|
20240902,180000,51206800,5160,5160,5160,5160,0
|
|
20240902,175900,51206800,5160,5160,5160,5160,0
|
|
20240902,175800,51206800,5160,5160,5160,5160,0
|
|
20240902,175700,51206800,5160,5160,5160,5160,0
|
|
20240902,175600,51206800,5160,5160,5160,5160,0
|
|
20240902,175500,51206800,5160,5160,5160,5160,0
|
|
20240902,175400,51206800,5160,5160,5160,5160,0
|
|
20240902,175300,51206800,5160,5160,5160,5160,0
|
|
20240902,175200,51206800,5160,5160,5160,5160,235
|
|
20240902,175100,51206800,5160,5160,5160,5160,0
|
|
20240902,175000,51206800,5160,5160,5160,5160,0
|
|
20240902,174900,51206800,5160,5160,5160,5160,0
|
|
20240902,174800,51206800,5160,5160,5160,5160,0
|
|
20240902,174700,51206800,5160,5160,5160,5160,0
|
|
20240902,174600,51206800,5160,5160,5160,5160,0
|
|
20240902,174500,51206800,5160,5160,5160,5160,0
|
|
20240902,174400,51206800,5160,5160,5160,5160,0
|
|
20240902,174300,51206800,5160,5160,5160,5160,0
|
|
20240902,174200,51206800,5160,5160,5160,5160,0
|
|
20240902,174100,51206800,5160,5160,5160,5160,0
|
|
20240902,174000,51206800,5160,5160,5160,5160,0
|
|
20240902,173900,51206800,5160,5160,5160,5160,0
|
|
20240902,173800,51206800,5160,5160,5160,5160,0
|
|
20240902,173700,51206800,5160,5160,5160,5160,0
|
|
20240902,173600,51206800,5160,5160,5160,5160,0
|
|
20240902,173500,51206800,5160,5160,5160,5160,0
|
|
20240902,173400,51206800,5160,5160,5160,5160,0
|
|
20240902,173300,51206800,5160,5160,5160,5160,0
|
|
20240902,173200,51206800,5160,5160,5160,5160,0
|
|
20240902,173100,51206800,5160,5160,5160,5160,0
|
|
20240902,173000,51206800,5160,5160,5160,5160,0
|
|
20240902,172900,51206800,5160,5160,5160,5160,0
|
|
20240902,172800,51206800,5160,5160,5160,5160,0
|
|
20240902,172700,51206800,5160,5160,5160,5160,0
|
|
20240902,172600,51206800,5160,5160,5160,5160,0
|
|
20240902,172500,51206800,5160,5160,5160,5160,0
|
|
20240902,172400,51206800,5160,5160,5160,5160,0
|
|
20240902,172300,51206800,5160,5160,5160,5160,0
|
|
20240902,172200,51206800,5160,5160,5160,5160,235
|
|
20240902,172100,51206800,5160,5160,5160,5160,0
|
|
20240902,172000,51206800,5160,5160,5160,5160,0
|
|
20240902,171900,51206800,5160,5160,5160,5160,0
|
|
20240902,171800,51206800,5160,5160,5160,5160,0
|
|
20240902,171700,51206800,5160,5160,5160,5160,0
|
|
20240902,171600,51206800,5160,5160,5160,5160,0
|
|
20240902,171500,51206800,5160,5160,5160,5160,0
|
|
20240902,171400,51206800,5160,5160,5160,5160,0
|
|
20240902,171300,51206800,5160,5160,5160,5160,0
|
|
20240902,171200,51206800,5160,5160,5160,5160,0
|
|
20240902,171100,51206800,5160,5160,5160,5160,0
|
|
20240902,171000,51206800,5160,5160,5160,5160,0
|
|
20240902,170900,51206800,5160,5160,5160,5160,0
|
|
20240902,170800,51206800,5160,5160,5160,5160,0
|
|
20240902,170700,51206800,5160,5160,5160,5160,0
|
|
20240902,170600,51206800,5160,5160,5160,5160,0
|
|
20240902,170500,51206800,5160,5160,5160,5160,0
|
|
20240902,170400,51206800,5160,5160,5160,5160,0
|
|
20240902,170300,51206800,5160,5160,5160,5160,0
|
|
20240902,170200,51206800,5160,5160,5160,5160,0
|
|
20240902,170100,51206800,5160,5160,5160,5160,0
|
|
20240902,170000,51206800,5160,5160,5160,5160,0
|
|
20240902,165900,51206800,5160,5160,5160,5160,0
|
|
20240902,165800,51206800,5160,5160,5160,5160,0
|
|
20240902,165700,51206800,5160,5160,5160,5160,0
|
|
20240902,165600,51206800,5160,5160,5160,5160,0
|
|
20240902,165500,51206800,5160,5160,5160,5160,0
|
|
20240902,165400,51206800,5160,5160,5160,5160,0
|
|
20240902,165300,51206800,5160,5160,5160,5160,0
|
|
20240902,165200,51206800,5160,5160,5160,5160,235
|
|
20240902,165100,51206800,5160,5160,5160,5160,0
|
|
20240902,165000,51206800,5160,5160,5160,5160,0
|
|
20240902,164900,51206800,5160,5160,5160,5160,0
|
|
20240902,164800,51206800,5160,5160,5160,5160,0
|
|
20240902,164700,51206800,5160,5160,5160,5160,0
|
|
20240902,164600,51206800,5160,5160,5160,5160,0
|
|
20240902,164500,51206800,5160,5160,5160,5160,0
|
|
20240902,164400,51206800,5160,5160,5160,5160,0
|
|
20240902,164300,51206800,5160,5160,5160,5160,0
|
|
20240902,164200,51206800,5160,5160,5160,5160,0
|
|
20240902,164100,51206800,5160,5160,5160,5160,0
|
|
20240902,164000,51206800,5160,5160,5160,5160,0
|
|
20240902,163900,51206800,5160,5160,5160,5160,0
|
|
20240902,163800,51206800,5160,5160,5160,5160,0
|
|
20240902,163700,51206800,5160,5160,5160,5160,0
|
|
20240902,163600,51206800,5160,5160,5160,5160,0
|
|
20240902,163500,51206800,5160,5160,5160,5160,0
|
|
20240902,163400,51206800,5160,5160,5160,5160,0
|
|
20240902,163300,51206800,5160,5160,5160,5160,0
|
|
20240902,163200,51206800,5160,5160,5160,5160,0
|
|
20240902,163100,51206800,5160,5160,5160,5160,0
|
|
20240902,163000,51206800,5160,5160,5160,5160,0
|
|
20240902,162900,51206800,5160,5160,5160,5160,0
|
|
20240902,162800,51206800,5160,5160,5160,5160,0
|
|
20240902,162700,51206800,5160,5160,5160,5160,0
|
|
20240902,162600,51206800,5160,5160,5160,5160,0
|
|
20240902,162500,51206800,5160,5160,5160,5160,0
|
|
20240902,162400,51206800,5160,5160,5160,5160,0
|
|
20240902,162300,51206800,5160,5160,5160,5160,0
|
|
20240902,162200,51206800,5160,5160,5160,5160,235
|
|
20240902,162100,51206800,5160,5160,5160,5160,0
|
|
20240902,162000,51206800,5160,5160,5160,5160,0
|
|
20240902,161900,51206800,5160,5160,5160,5160,0
|
|
20240902,161800,51206800,5160,5160,5160,5160,0
|
|
20240902,161700,51206800,5160,5160,5160,5160,0
|
|
20240902,161600,51206800,5160,5160,5160,5160,0
|
|
20240902,161500,51206800,5160,5160,5160,5160,0
|
|
20240902,161400,51206800,5160,5160,5160,5160,0
|
|
20240902,161300,51206800,5160,5160,5160,5160,0
|
|
20240902,161200,51206800,5160,5160,5160,5160,0
|
|
20240902,161100,51206800,5160,5160,5160,5160,0
|
|
20240902,161000,51206800,5160,5160,5160,5160,0
|
|
20240902,160900,51206800,5160,5160,5160,5160,0
|
|
20240902,160800,51206800,5160,5160,5160,5160,0
|
|
20240902,160700,51206800,5160,5160,5160,5160,0
|
|
20240902,160600,51206800,5160,5160,5160,5160,0
|
|
20240902,160500,51206800,5160,5160,5160,5160,0
|
|
20240902,160400,51206800,5160,5160,5160,5160,0
|
|
20240902,160300,51206800,5160,5160,5160,5160,0
|
|
20240902,160200,51206800,5160,5160,5160,5160,0
|
|
20240902,160100,51206800,5160,5160,5160,5160,0
|
|
20240902,160000,51206800,5160,5160,5160,5160,0
|
|
20240902,155900,51206800,5160,5160,5160,5160,0
|
|
20240902,155800,51206800,5160,5160,5160,5160,0
|
|
20240902,155700,51206800,5160,5160,5160,5160,0
|
|
20240902,155600,51206800,5160,5160,5160,5160,0
|
|
20240902,155500,51206800,5160,5160,5160,5160,0
|
|
20240902,155400,51206800,5160,5160,5160,5160,0
|
|
20240902,155300,51206800,5160,5160,5160,5160,0
|
|
20240902,155200,51206800,5160,5160,5160,5160,235
|
|
20240902,155100,51206800,5160,5160,5160,5160,0
|
|
20240902,155000,51206800,5160,5160,5160,5160,0
|
|
20240902,154900,51206800,5160,5160,5160,5160,0
|
|
20240902,154800,51206800,5160,5160,5160,5160,0
|
|
20240902,154700,51206800,5160,5160,5160,5160,0
|
|
20240902,154600,51206800,5160,5160,5160,5160,0
|
|
20240902,154500,51206800,5160,5160,5160,5160,0
|
|
20240902,154400,51206800,5160,5160,5160,5160,0
|
|
20240902,154300,51206800,5160,5160,5160,5160,0
|
|
20240902,154200,51206800,5160,5160,5160,5160,0
|
|
20240902,154100,51206800,5160,5160,5160,5160,0
|
|
20240902,154000,51206800,5160,5160,5160,5160,0
|
|
20240902,153900,51206800,5160,5160,5160,5160,0
|
|
20240902,153800,51206800,5160,5160,5160,5160,0
|
|
20240902,153700,51206800,5160,5160,5160,5160,0
|
|
20240902,153600,51206800,5160,5160,5160,5160,0
|
|
20240902,153500,51206800,5160,5160,5160,5160,0
|
|
20240902,153400,51206800,5160,5160,5160,5160,0
|
|
20240902,153300,51206800,5160,5160,5160,5160,0
|
|
20240902,153200,51206800,5160,5160,5160,5160,0
|
|
20240902,153100,51206800,5160,5160,5160,5160,0
|
|
20240902,153000,51206800,5160,5160,5160,5160,235
|
|
20240902,152900,49994200,5140,5140,5140,5140,0
|
|
20240902,152800,49994200,5140,5140,5140,5140,0
|
|
20240902,152700,49994200,5140,5140,5140,5140,0
|
|
20240902,152600,49994200,5140,5140,5140,5140,0
|
|
20240902,152500,49994200,5140,5140,5140,5140,0
|
|
20240902,152400,49994200,5140,5140,5140,5140,0
|
|
20240902,152300,49994200,5140,5140,5140,5140,0
|
|
20240902,152200,49994200,5140,5140,5140,5140,0
|
|
20240902,152100,49994200,5140,5140,5140,5140,0
|
|
20240902,152000,49994200,5140,5140,5140,5140,0
|
|
20240902,151900,49994200,5140,5110,5140,5110,73
|
|
20240902,151800,49620100,5130,5130,5130,5130,3
|
|
20240902,151700,49604710,5130,5130,5130,5130,0
|
|
20240902,151600,49604710,5130,5130,5130,5130,2
|
|
20240902,151500,49594450,5110,5110,5110,5110,1
|
|
20240902,151400,49589340,5130,5130,5130,5130,0
|
|
20240902,151300,49589340,5130,5130,5130,5130,0
|
|
20240902,151200,49589340,5130,5130,5130,5130,2
|
|
20240902,151100,49579080,5110,5120,5120,5110,8
|
|
20240902,151000,49538180,5130,5110,5130,5110,33
|
|
20240902,150900,49369480,5120,5120,5120,5120,3
|
|
20240902,150800,49354120,5140,5140,5140,5140,1
|
|
20240902,150700,49348980,5130,5130,5130,5130,0
|
|
20240902,150600,49348980,5130,5130,5130,5130,3
|
|
20240902,150500,49333590,5150,5150,5150,5150,0
|
|
20240902,150400,49333590,5150,5150,5150,5150,0
|
|
20240902,150300,49333590,5150,5150,5150,5150,0
|
|
20240902,150200,49333590,5150,5150,5150,5150,1
|
|
20240902,150100,49328440,5140,5140,5140,5140,0
|
|
20240902,150000,49328440,5140,5140,5140,5140,5
|
|
20240902,145900,49302740,5170,5170,5170,5170,0
|
|
20240902,145800,49302740,5170,5170,5170,5170,0
|
|
20240902,145700,49302740,5170,5170,5170,5170,3
|
|
20240902,145600,49287230,5130,5130,5170,5130,167
|
|
20240902,145500,48430440,5130,5120,5130,5120,396
|
|
20240902,145400,46402880,5130,5130,5170,5130,443
|
|
20240902,145300,44129720,5130,5130,5130,5130,0
|
|
20240902,145200,44129720,5130,5120,5130,5120,5
|
|
20240902,145100,44104110,5120,5120,5120,5120,6
|
|
20240902,145000,44073390,5120,5120,5120,5120,0
|
|
20240902,144900,44073390,5120,5120,5120,5120,405
|
|
20240902,144800,41999790,5120,5120,5120,5120,0
|
|
20240902,144700,41999790,5120,5120,5120,5120,0
|
|
20240902,144600,41999790,5120,5120,5120,5120,0
|
|
20240902,144500,41999790,5120,5120,5120,5120,1
|
|
20240902,144400,41994670,5120,5120,5120,5120,0
|
|
20240902,144300,41994670,5120,5110,5120,5110,13
|
|
20240902,144200,41928230,5120,5120,5120,5120,0
|
|
20240902,144100,41928230,5120,5120,5120,5120,0
|
|
20240902,144000,41928230,5120,5120,5120,5120,16
|
|
20240902,143900,41846310,5110,5110,5110,5110,0
|
|
20240902,143800,41846310,5110,5110,5110,5110,0
|
|
20240902,143700,41846310,5110,5110,5110,5110,0
|
|
20240902,143600,41846310,5110,5110,5110,5110,0
|
|
20240902,143500,41846310,5110,5110,5110,5110,22
|
|
20240902,143400,41733890,5120,5120,5120,5120,0
|
|
20240902,143300,41733890,5120,5120,5120,5120,2
|
|
20240902,143200,41723650,5100,5100,5100,5100,0
|
|
20240902,143100,41723650,5100,5100,5100,5100,20
|
|
20240902,143000,41621650,5110,5110,5110,5110,0
|
|
20240902,142900,41621650,5110,5110,5110,5110,0
|
|
20240902,142800,41621650,5110,5110,5110,5110,17
|
|
20240902,142700,41534780,5110,5120,5120,5110,14
|
|
20240902,142600,41463200,5110,5120,5120,5110,6
|
|
20240902,142500,41432510,5120,5120,5120,5120,0
|
|
20240902,142400,41432510,5120,5120,5120,5120,0
|
|
20240902,142300,41432510,5120,5120,5120,5120,0
|
|
20240902,142200,41432510,5120,5120,5120,5120,0
|
|
20240902,142100,41432510,5120,5100,5120,5100,1236
|
|
20240902,142000,35116560,5110,5110,5110,5110,220
|
|
20240902,141900,33992360,5110,5110,5110,5110,0
|
|
20240902,141800,33992360,5110,5110,5110,5110,0
|
|
20240902,141700,33992360,5110,5110,5110,5110,250
|
|
20240902,141600,32714860,5110,5110,5110,5110,2
|
|
20240902,141500,32704640,5100,5100,5100,5100,0
|
|
20240902,141400,32704640,5100,5100,5100,5100,0
|
|
20240902,141300,32704640,5100,5100,5100,5100,0
|
|
20240902,141200,32704640,5100,5100,5100,5100,0
|
|
20240902,141100,32704640,5100,5100,5100,5100,2
|
|
20240902,141000,32694440,5100,5100,5100,5100,10
|
|
20240902,140900,32643440,5100,5100,5100,5100,20
|
|
20240902,140800,32541440,5110,5100,5110,5100,21
|
|
20240902,140700,32434230,5110,5110,5110,5110,0
|
|
20240902,140600,32434230,5110,5110,5110,5110,0
|
|
20240902,140500,32434230,5110,5110,5110,5110,1075
|
|
20240902,140400,26940980,5120,5120,5120,5120,0
|
|
20240902,140300,26940980,5120,5120,5120,5120,0
|
|
20240902,140200,26940980,5120,5110,5120,5110,64
|
|
20240902,140100,26613830,5100,5100,5100,5100,0
|
|
20240902,140000,26613830,5100,5100,5100,5100,0
|
|
20240902,135900,26613830,5100,5100,5100,5100,0
|
|
20240902,135800,26613830,5100,5100,5100,5100,0
|
|
20240902,135700,26613830,5100,5090,5100,5090,56
|
|
20240902,135600,26328320,5090,5090,5090,5090,0
|
|
20240902,135500,26328320,5090,5090,5090,5090,0
|
|
20240902,135400,26328320,5090,5090,5090,5090,0
|
|
20240902,135300,26328320,5090,5090,5090,5090,0
|
|
20240902,135200,26328320,5090,5090,5090,5090,0
|
|
20240902,135100,26328320,5090,5090,5090,5090,0
|
|
20240902,135000,26328320,5090,5090,5090,5090,0
|
|
20240902,134900,26328320,5090,5090,5090,5090,25
|
|
20240902,134800,26201070,5090,5090,5090,5090,26
|
|
20240902,134700,26068730,5100,5100,5100,5100,0
|
|
20240902,134600,26068730,5100,5100,5100,5100,0
|
|
20240902,134500,26068730,5100,5100,5100,5100,0
|
|
20240902,134400,26068730,5100,5100,5100,5100,0
|
|
20240902,134300,26068730,5100,5100,5100,5100,0
|
|
20240902,134200,26068730,5100,5100,5100,5100,0
|
|
20240902,134100,26068730,5100,5100,5100,5100,0
|
|
20240902,134000,26068730,5100,5100,5100,5100,0
|
|
20240902,133900,26068730,5100,5100,5100,5100,0
|
|
20240902,133800,26068730,5100,5100,5100,5100,2
|
|
20240902,133700,26058530,5090,5090,5090,5090,0
|
|
20240902,133600,26058530,5090,5090,5090,5090,0
|
|
20240902,133500,26058530,5090,5090,5090,5090,0
|
|
20240902,133400,26058530,5090,5090,5090,5090,0
|
|
20240902,133300,26058530,5090,5090,5090,5090,25
|
|
20240902,133200,25931280,5100,5100,5100,5100,2
|
|
20240902,133100,25921080,5100,5100,5100,5100,1
|
|
20240902,133000,25915980,5100,5100,5100,5100,0
|
|
20240902,132900,25915980,5100,5100,5100,5100,0
|
|
20240902,132800,25915980,5100,5100,5100,5100,0
|
|
20240902,132700,25915980,5100,5100,5100,5100,0
|
|
20240902,132600,25915980,5100,5100,5100,5100,9
|
|
20240902,132500,25870080,5100,5100,5100,5100,0
|
|
20240902,132400,25870080,5100,5100,5100,5100,0
|
|
20240902,132300,25870080,5100,5100,5100,5100,0
|
|
20240902,132200,25870080,5100,5100,5100,5100,0
|
|
20240902,132100,25870080,5100,5100,5100,5100,11
|
|
20240902,132000,25813980,5100,5100,5100,5100,0
|
|
20240902,131900,25813980,5100,5100,5100,5100,0
|
|
20240902,131800,25813980,5100,5100,5100,5100,0
|
|
20240902,131700,25813980,5100,5100,5100,5100,1
|
|
20240902,131600,25808880,5090,5090,5090,5090,0
|
|
20240902,131500,25808880,5090,5090,5090,5090,0
|
|
20240902,131400,25808880,5090,5090,5090,5090,0
|
|
20240902,131300,25808880,5090,5090,5090,5090,0
|
|
20240902,131200,25808880,5090,5090,5090,5090,9
|
|
20240902,131100,25763070,5090,5090,5090,5090,0
|
|
20240902,131000,25763070,5090,5090,5090,5090,25
|
|
20240902,130900,25635820,5090,5090,5090,5090,0
|
|
20240902,130800,25635820,5090,5090,5090,5090,0
|
|
20240902,130700,25635820,5090,5090,5090,5090,11
|
|
20240902,130600,25579830,5090,5090,5090,5090,0
|
|
20240902,130500,25579830,5090,5090,5090,5090,0
|
|
20240902,130400,25579830,5090,5090,5090,5090,0
|
|
20240902,130300,25579830,5090,5090,5090,5090,0
|
|
20240902,130200,25579830,5090,5090,5090,5090,24
|
|
20240902,130100,25457670,5100,5100,5100,5100,14
|
|
20240902,130000,25386270,5110,5110,5110,5110,1
|
|
20240902,125900,25381160,5120,5120,5120,5120,0
|
|
20240902,125800,25381160,5120,5120,5120,5120,0
|
|
20240902,125700,25381160,5120,5120,5120,5120,0
|
|
20240902,125600,25381160,5120,5120,5120,5120,0
|
|
20240902,125500,25381160,5120,5120,5120,5120,0
|
|
20240902,125400,25381160,5120,5120,5120,5120,4
|
|
20240902,125300,25360680,5120,5120,5120,5120,3
|
|
20240902,125200,25345320,5110,5110,5110,5110,0
|
|
20240902,125100,25345320,5110,5110,5110,5110,0
|
|
20240902,125000,25345320,5110,5110,5110,5110,0
|
|
20240902,124900,25345320,5110,5110,5110,5110,0
|
|
20240902,124800,25345320,5110,5110,5110,5110,20
|
|
20240902,124700,25243120,5110,5110,5110,5110,0
|
|
20240902,124600,25243120,5110,5110,5110,5110,0
|
|
20240902,124500,25243120,5110,5110,5110,5110,0
|
|
20240902,124400,25243120,5110,5110,5110,5110,25
|
|
20240902,124300,25115370,5140,5140,5140,5140,0
|
|
20240902,124200,25115370,5140,5140,5140,5140,0
|
|
20240902,124100,25115370,5140,5140,5140,5140,0
|
|
20240902,124000,25115370,5140,5140,5140,5140,0
|
|
20240902,123900,25115370,5140,5140,5140,5140,0
|
|
20240902,123800,25115370,5140,5140,5140,5140,0
|
|
20240902,123700,25115370,5140,5140,5140,5140,0
|
|
20240902,123600,25115370,5140,5140,5140,5140,0
|
|
20240902,123500,25115370,5140,5140,5140,5140,0
|
|
20240902,123400,25115370,5140,5140,5140,5140,0
|
|
20240902,123300,25115370,5140,5140,5140,5140,0
|
|
20240902,123200,25115370,5140,5140,5140,5140,0
|
|
20240902,123100,25115370,5140,5140,5140,5140,0
|
|
20240902,123000,25115370,5140,5140,5140,5140,0
|
|
20240902,122900,25115370,5140,5140,5140,5140,0
|
|
20240902,122800,25115370,5140,5140,5140,5140,0
|
|
20240902,122700,25115370,5140,5140,5140,5140,0
|
|
20240902,122600,25115370,5140,5140,5140,5140,0
|
|
20240902,122500,25115370,5140,5140,5140,5140,0
|
|
20240902,122400,25115370,5140,5120,5140,5120,27
|
|
20240902,122300,24977050,5110,5110,5110,5110,0
|
|
20240902,122200,24977050,5110,5110,5110,5110,111
|
|
20240902,122100,24409840,5140,5140,5140,5140,0
|
|
20240902,122000,24409840,5140,5140,5140,5140,0
|
|
20240902,121900,24409840,5140,5140,5140,5140,0
|
|
20240902,121800,24409840,5140,5140,5140,5140,0
|
|
20240902,121700,24409840,5140,5140,5140,5140,0
|
|
20240902,121600,24409840,5140,5140,5140,5140,0
|
|
20240902,121500,24409840,5140,5140,5140,5140,0
|
|
20240902,121400,24409840,5140,5140,5140,5140,0
|
|
20240902,121300,24409840,5140,5140,5140,5140,0
|
|
20240902,121200,24409840,5140,5140,5140,5140,0
|
|
20240902,121100,24409840,5140,5140,5140,5140,16
|
|
20240902,121000,24327600,5130,5130,5130,5130,0
|
|
20240902,120900,24327600,5130,5130,5130,5130,0
|
|
20240902,120800,24327600,5130,5130,5130,5130,50
|
|
20240902,120700,24071100,5130,5130,5130,5130,0
|
|
20240902,120600,24071100,5130,5130,5130,5130,0
|
|
20240902,120500,24071100,5130,5110,5130,5110,20
|
|
20240902,120400,23968860,5120,5120,5120,5120,0
|
|
20240902,120300,23968860,5120,5120,5120,5120,0
|
|
20240902,120200,23968860,5120,5120,5120,5120,0
|
|
20240902,120100,23968860,5120,5120,5120,5120,0
|
|
20240902,120000,23968860,5120,5120,5120,5120,0
|
|
20240902,115900,23968860,5120,5120,5120,5120,0
|
|
20240902,115800,23968860,5120,5120,5120,5120,0
|
|
20240902,115700,23968860,5120,5120,5120,5120,0
|
|
20240902,115600,23968860,5120,5120,5120,5120,1
|
|
20240902,115500,23963740,5110,5110,5110,5110,0
|
|
20240902,115400,23963740,5110,5110,5110,5110,0
|
|
20240902,115300,23963740,5110,5110,5110,5110,0
|
|
20240902,115200,23963740,5110,5110,5110,5110,0
|
|
20240902,115100,23963740,5110,5110,5110,5110,0
|
|
20240902,115000,23963740,5110,5110,5110,5110,0
|
|
20240902,114900,23963740,5110,5110,5110,5110,96
|
|
20240902,114800,23473180,5110,5110,5110,5110,0
|
|
20240902,114700,23473180,5110,5110,5110,5110,0
|
|
20240902,114600,23473180,5110,5110,5110,5110,0
|
|
20240902,114500,23473180,5110,5110,5110,5110,0
|
|
20240902,114400,23473180,5110,5110,5110,5110,0
|
|
20240902,114300,23473180,5110,5110,5110,5110,0
|
|
20240902,114200,23473180,5110,5110,5110,5110,0
|
|
20240902,114100,23473180,5110,5110,5110,5110,0
|
|
20240902,114000,23473180,5110,5110,5110,5110,0
|
|
20240902,113900,23473180,5110,5110,5110,5110,0
|
|
20240902,113800,23473180,5110,5110,5110,5110,1
|
|
20240902,113700,23468070,5100,5100,5100,5100,36
|
|
20240902,113600,23284470,5100,5100,5100,5100,1
|
|
20240902,113500,23279370,5100,5100,5100,5100,400
|
|
20240902,113400,21239370,5100,5100,5100,5100,0
|
|
20240902,113300,21239370,5100,5100,5100,5100,0
|
|
20240902,113200,21239370,5100,5100,5100,5100,0
|
|
20240902,113100,21239370,5100,5100,5100,5100,0
|
|
20240902,113000,21239370,5100,5100,5100,5100,0
|
|
20240902,112900,21239370,5100,5090,5100,5090,26
|
|
20240902,112800,21107020,5100,5100,5100,5100,0
|
|
20240902,112700,21107020,5100,5100,5100,5100,0
|
|
20240902,112600,21107020,5100,5100,5100,5100,0
|
|
20240902,112500,21107020,5100,5100,5100,5100,0
|
|
20240902,112400,21107020,5100,5100,5100,5100,0
|
|
20240902,112300,21107020,5100,5100,5100,5100,0
|
|
20240902,112200,21107020,5100,5100,5100,5100,1
|
|
20240902,112100,21101920,5100,5100,5100,5100,0
|
|
20240902,112000,21101920,5100,5100,5100,5100,0
|
|
20240902,111900,21101920,5100,5100,5100,5100,0
|
|
20240902,111800,21101920,5100,5100,5100,5100,0
|
|
20240902,111700,21101920,5100,5100,5100,5100,4
|
|
20240902,111600,21081520,5100,5100,5100,5100,2
|
|
20240902,111500,21071320,5090,5090,5090,5090,0
|
|
20240902,111400,21071320,5090,5090,5090,5090,0
|
|
20240902,111300,21071320,5090,5090,5090,5090,0
|
|
20240902,111200,21071320,5090,5090,5090,5090,0
|
|
20240902,111100,21071320,5090,5090,5090,5090,0
|
|
20240902,111000,21071320,5090,5090,5090,5090,0
|
|
20240902,110900,21071320,5090,5090,5090,5090,2
|
|
20240902,110800,21061140,5100,5100,5100,5100,0
|
|
20240902,110700,21061140,5100,5100,5100,5100,0
|
|
20240902,110600,21061140,5100,5100,5100,5100,0
|
|
20240902,110500,21061140,5100,5100,5100,5100,0
|
|
20240902,110400,21061140,5100,5090,5100,5090,110
|
|
20240902,110300,20501140,5090,5090,5090,5090,0
|
|
20240902,110200,20501140,5090,5090,5090,5090,0
|
|
20240902,110100,20501140,5090,5090,5090,5090,0
|
|
20240902,110000,20501140,5090,5090,5090,5090,0
|
|
20240902,105900,20501140,5090,5090,5090,5090,0
|
|
20240902,105800,20501140,5090,5090,5090,5090,1
|
|
20240902,105700,20496050,5090,5090,5090,5090,0
|
|
20240902,105600,20496050,5090,5090,5090,5090,0
|
|
20240902,105500,20496050,5090,5090,5090,5090,49
|
|
20240902,105400,20246640,5090,5090,5090,5090,0
|
|
20240902,105300,20246640,5090,5090,5090,5090,25
|
|
20240902,105200,20119390,5100,5100,5100,5100,0
|
|
20240902,105100,20119390,5100,5100,5100,5100,119
|
|
20240902,105000,19512490,5100,5100,5100,5100,26
|
|
20240902,104900,19379890,5110,5110,5110,5110,0
|
|
20240902,104800,19379890,5110,5110,5110,5110,1
|
|
20240902,104700,19374780,5100,5100,5100,5100,0
|
|
20240902,104600,19374780,5100,5100,5100,5100,26
|
|
20240902,104500,19242180,5100,5100,5100,5100,0
|
|
20240902,104400,19242180,5100,5100,5100,5100,0
|
|
20240902,104300,19242180,5100,5100,5100,5100,0
|
|
20240902,104200,19242180,5100,5100,5100,5100,0
|
|
20240902,104100,19242180,5100,5100,5100,5100,25
|
|
20240902,104000,19114680,5110,5110,5110,5110,0
|
|
20240902,103900,19114680,5110,5110,5110,5110,0
|
|
20240902,103800,19114680,5110,5110,5110,5110,0
|
|
20240902,103700,19114680,5110,5110,5110,5110,0
|
|
20240902,103600,19114680,5110,5110,5110,5110,0
|
|
20240902,103500,19114680,5110,5110,5110,5110,0
|
|
20240902,103400,19114680,5110,5110,5110,5110,0
|
|
20240902,103300,19114680,5110,5110,5110,5110,0
|
|
20240902,103200,19114680,5110,5110,5110,5110,2
|
|
20240902,103100,19104460,5100,5100,5100,5100,0
|
|
20240902,103000,19104460,5100,5100,5100,5100,25
|
|
20240902,102900,18976960,5110,5110,5110,5110,0
|
|
20240902,102800,18976960,5110,5110,5110,5110,0
|
|
20240902,102700,18976960,5110,5110,5110,5110,12
|
|
20240902,102600,18915640,5100,5100,5100,5100,0
|
|
20240902,102500,18915640,5100,5100,5100,5100,0
|
|
20240902,102400,18915640,5100,5100,5100,5100,0
|
|
20240902,102300,18915640,5100,5100,5100,5100,9
|
|
20240902,102200,18869740,5100,5100,5100,5100,0
|
|
20240902,102100,18869740,5100,5100,5100,5100,0
|
|
20240902,102000,18869740,5100,5100,5100,5100,405
|
|
20240902,101900,16804240,5110,5110,5110,5110,0
|
|
20240902,101800,16804240,5110,5110,5110,5110,0
|
|
20240902,101700,16804240,5110,5110,5110,5110,0
|
|
20240902,101600,16804240,5110,5110,5110,5110,0
|
|
20240902,101500,16804240,5110,5110,5110,5110,2
|
|
20240902,101400,16794020,5110,5110,5110,5110,2
|
|
20240902,101300,16783800,5120,5120,5120,5120,0
|
|
20240902,101200,16783800,5120,5120,5120,5120,0
|
|
20240902,101100,16783800,5120,5110,5120,5110,3
|
|
20240902,101000,16768460,5110,5110,5110,5110,43
|
|
20240902,100900,16548730,5110,5110,5110,5110,4
|
|
20240902,100800,16528290,5110,5110,5110,5110,0
|
|
20240902,100700,16528290,5110,5110,5110,5110,0
|
|
20240902,100600,16528290,5110,5110,5110,5110,0
|
|
20240902,100500,16528290,5110,5110,5110,5110,0
|
|
20240902,100400,16528290,5110,5100,5110,5100,28
|
|
20240902,100300,16385440,5100,5110,5110,5100,10
|
|
20240902,100200,16334420,5100,5100,5100,5100,25
|
|
20240902,100100,16206920,5110,5110,5110,5110,0
|
|
20240902,100000,16206920,5110,5110,5110,5110,4
|
|
20240902,095900,16186480,5120,5120,5120,5120,0
|
|
20240902,095800,16186480,5120,5120,5120,5120,0
|
|
20240902,095700,16186480,5120,5120,5120,5120,8
|
|
20240902,095600,16145520,5130,5130,5130,5130,0
|
|
20240902,095500,16145520,5130,5130,5130,5130,0
|
|
20240902,095400,16145520,5130,5130,5130,5130,0
|
|
20240902,095300,16145520,5130,5130,5130,5130,0
|
|
20240902,095200,16145520,5130,5130,5130,5130,0
|
|
20240902,095100,16145520,5130,5130,5130,5130,20
|
|
20240902,095000,16042920,5120,5120,5120,5120,0
|
|
20240902,094900,16042920,5120,5120,5120,5120,25
|
|
20240902,094800,15914920,5110,5120,5120,5110,4
|
|
20240902,094700,15894460,5120,5130,5130,5120,14
|
|
20240902,094600,15822760,5130,5130,5130,5130,2
|
|
20240902,094500,15812500,5120,5120,5120,5120,20
|
|
20240902,094400,15710100,5120,5120,5120,5120,20
|
|
20240902,094300,15607700,5130,5130,5130,5130,0
|
|
20240902,094200,15607700,5130,5130,5130,5130,1
|
|
20240902,094100,15602570,5120,5120,5120,5120,0
|
|
20240902,094000,15602570,5120,5120,5120,5120,59
|
|
20240902,093900,15300490,5130,5130,5130,5130,0
|
|
20240902,093800,15300490,5130,5130,5130,5130,1
|
|
20240902,093700,15295360,5110,5110,5110,5110,0
|
|
20240902,093600,15295360,5110,5110,5110,5110,0
|
|
20240902,093500,15295360,5110,5110,5110,5110,0
|
|
20240902,093400,15295360,5110,5110,5110,5110,0
|
|
20240902,093300,15295360,5110,5110,5110,5110,0
|
|
20240902,093200,15295360,5110,5120,5120,5110,410
|
|
20240902,093100,13200230,5140,5140,5140,5140,1
|
|
20240902,093000,13195090,5110,5130,5130,5110,44
|
|
20240902,092900,12969920,5140,5140,5140,5140,194
|
|
20240902,092800,11972760,5150,5150,5150,5150,0
|
|
20240902,092700,11972760,5150,5140,5150,5140,271
|
|
20240902,092600,10578890,5140,5140,5140,5140,57
|
|
20240902,092500,10285910,5140,5140,5140,5140,44
|
|
20240902,092400,10059750,5140,5130,5140,5130,20
|
|
20240902,092300,9957110,5130,5130,5130,5130,0
|
|
20240902,092200,9957110,5130,5130,5130,5130,30
|
|
20240902,092100,9803210,5120,5120,5120,5120,0
|
|
20240902,092000,9803210,5120,5120,5120,5120,0
|
|
20240902,091900,9803210,5120,5120,5120,5120,0
|
|
20240902,091800,9803210,5120,5120,5120,5120,30
|
|
20240902,091700,9649610,5110,5100,5110,5100,667
|
|
20240902,091600,6241580,5100,5100,5100,5100,0
|
|
20240902,091500,6241580,5100,5100,5100,5100,0
|
|
20240902,091400,6241580,5100,5100,5100,5100,0
|
|
20240902,091300,6241580,5100,5100,5100,5100,20
|
|
20240902,091200,6139580,5110,5110,5110,5110,0
|
|
20240902,091100,6139580,5110,5120,5120,5110,1016
|
|
20240902,091000,947710,5140,5140,5140,5140,56
|
|
20240902,090900,659870,5160,5160,5160,5160,0
|
|
20240902,090800,659870,5160,5160,5160,5160,1
|
|
20240902,090700,654710,5150,5150,5150,5150,0
|
|
20240902,090600,654710,5150,5150,5150,5150,82
|
|
20240902,090500,232410,5150,5150,5150,5150,2
|
|
20240902,090400,222110,5150,5150,5150,5150,0
|
|
20240902,090300,222110,5150,5150,5150,5150,0
|
|
20240902,090200,222110,5150,5150,5150,5150,0
|
|
20240902,090100,222110,5150,5150,5150,5150,0
|
|
20240902,090000,222110,5150,5170,5170,5150,43
|