574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183100,28498200,5820,5820,5820,5820,461
|
|
20240809,183000,28498200,5820,5820,5820,5820,0
|
|
20240809,182900,28498200,5820,5820,5820,5820,0
|
|
20240809,182800,28498200,5820,5820,5820,5820,0
|
|
20240809,182700,28498200,5820,5820,5820,5820,0
|
|
20240809,182600,28498200,5820,5820,5820,5820,0
|
|
20240809,182500,28498200,5820,5820,5820,5820,0
|
|
20240809,182400,28498200,5820,5820,5820,5820,0
|
|
20240809,182300,28498200,5820,5820,5820,5820,0
|
|
20240809,182200,28498200,5820,5820,5820,5820,0
|
|
20240809,182100,28498200,5820,5820,5820,5820,0
|
|
20240809,182000,28498200,5820,5820,5820,5820,0
|
|
20240809,181900,28498200,5820,5820,5820,5820,0
|
|
20240809,181800,28498200,5820,5820,5820,5820,0
|
|
20240809,181700,28498200,5820,5820,5820,5820,0
|
|
20240809,181600,28498200,5820,5820,5820,5820,0
|
|
20240809,181500,28498200,5820,5820,5820,5820,0
|
|
20240809,181400,28498200,5820,5820,5820,5820,0
|
|
20240809,181300,28498200,5820,5820,5820,5820,0
|
|
20240809,181200,28498200,5820,5820,5820,5820,0
|
|
20240809,181100,28498200,5820,5820,5820,5820,0
|
|
20240809,181000,28498200,5820,5820,5820,5820,0
|
|
20240809,180900,28498200,5820,5820,5820,5820,0
|
|
20240809,180800,28498200,5820,5820,5820,5820,0
|
|
20240809,180700,28498200,5820,5820,5820,5820,0
|
|
20240809,180600,28498200,5820,5820,5820,5820,0
|
|
20240809,180500,28498200,5820,5820,5820,5820,0
|
|
20240809,180400,28498200,5820,5820,5820,5820,0
|
|
20240809,180300,28498200,5820,5820,5820,5820,0
|
|
20240809,180200,28498200,5820,5820,5820,5820,0
|
|
20240809,180100,28498200,5820,5820,5820,5820,461
|
|
20240809,180000,28498200,5820,5820,5820,5820,0
|
|
20240809,175900,28498200,5820,5820,5820,5820,0
|
|
20240809,175800,28498200,5820,5820,5820,5820,0
|
|
20240809,175700,28498200,5820,5820,5820,5820,0
|
|
20240809,175600,28498200,5820,5820,5820,5820,0
|
|
20240809,175500,28498200,5820,5820,5820,5820,0
|
|
20240809,175400,28498200,5820,5820,5820,5820,0
|
|
20240809,175300,28498200,5820,5820,5820,5820,0
|
|
20240809,175200,28498200,5820,5820,5820,5820,0
|
|
20240809,175100,28498200,5820,5820,5820,5820,0
|
|
20240809,175000,28498200,5820,5820,5820,5820,0
|
|
20240809,174900,28498200,5820,5820,5820,5820,0
|
|
20240809,174800,28498200,5820,5820,5820,5820,0
|
|
20240809,174700,28498200,5820,5820,5820,5820,0
|
|
20240809,174600,28498200,5820,5820,5820,5820,0
|
|
20240809,174500,28498200,5820,5820,5820,5820,0
|
|
20240809,174400,28498200,5820,5820,5820,5820,0
|
|
20240809,174300,28498200,5820,5820,5820,5820,0
|
|
20240809,174200,28498200,5820,5820,5820,5820,0
|
|
20240809,174100,28498200,5820,5820,5820,5820,0
|
|
20240809,174000,28498200,5820,5820,5820,5820,0
|
|
20240809,173900,28498200,5820,5820,5820,5820,0
|
|
20240809,173800,28498200,5820,5820,5820,5820,0
|
|
20240809,173700,28498200,5820,5820,5820,5820,0
|
|
20240809,173600,28498200,5820,5820,5820,5820,0
|
|
20240809,173500,28498200,5820,5820,5820,5820,0
|
|
20240809,173400,28498200,5820,5820,5820,5820,0
|
|
20240809,173300,28498200,5820,5820,5820,5820,0
|
|
20240809,173200,28498200,5820,5820,5820,5820,0
|
|
20240809,173100,28498200,5820,5820,5820,5820,461
|
|
20240809,173000,28498200,5820,5820,5820,5820,0
|
|
20240809,172900,28498200,5820,5820,5820,5820,0
|
|
20240809,172800,28498200,5820,5820,5820,5820,0
|
|
20240809,172700,28498200,5820,5820,5820,5820,0
|
|
20240809,172600,28498200,5820,5820,5820,5820,0
|
|
20240809,172500,28498200,5820,5820,5820,5820,0
|
|
20240809,172400,28498200,5820,5820,5820,5820,0
|
|
20240809,172300,28498200,5820,5820,5820,5820,0
|
|
20240809,172200,28498200,5820,5820,5820,5820,0
|
|
20240809,172100,28498200,5820,5820,5820,5820,0
|
|
20240809,172000,28498200,5820,5820,5820,5820,0
|
|
20240809,171900,28498200,5820,5820,5820,5820,0
|
|
20240809,171800,28498200,5820,5820,5820,5820,0
|
|
20240809,171700,28498200,5820,5820,5820,5820,0
|
|
20240809,171600,28498200,5820,5820,5820,5820,0
|
|
20240809,171500,28498200,5820,5820,5820,5820,0
|
|
20240809,171400,28498200,5820,5820,5820,5820,0
|
|
20240809,171300,28498200,5820,5820,5820,5820,0
|
|
20240809,171200,28498200,5820,5820,5820,5820,0
|
|
20240809,171100,28498200,5820,5820,5820,5820,0
|
|
20240809,171000,28498200,5820,5820,5820,5820,0
|
|
20240809,170900,28498200,5820,5820,5820,5820,0
|
|
20240809,170800,28498200,5820,5820,5820,5820,0
|
|
20240809,170700,28498200,5820,5820,5820,5820,0
|
|
20240809,170600,28498200,5820,5820,5820,5820,0
|
|
20240809,170500,28498200,5820,5820,5820,5820,0
|
|
20240809,170400,28498200,5820,5820,5820,5820,0
|
|
20240809,170300,28498200,5820,5820,5820,5820,0
|
|
20240809,170200,28498200,5820,5820,5820,5820,0
|
|
20240809,170100,28498200,5820,5820,5820,5820,461
|
|
20240809,170000,28498200,5820,5820,5820,5820,0
|
|
20240809,165900,28498200,5820,5820,5820,5820,0
|
|
20240809,165800,28498200,5820,5820,5820,5820,0
|
|
20240809,165700,28498200,5820,5820,5820,5820,0
|
|
20240809,165600,28498200,5820,5820,5820,5820,0
|
|
20240809,165500,28498200,5820,5820,5820,5820,0
|
|
20240809,165400,28498200,5820,5820,5820,5820,0
|
|
20240809,165300,28498200,5820,5820,5820,5820,0
|
|
20240809,165200,28498200,5820,5820,5820,5820,0
|
|
20240809,165100,28498200,5820,5820,5820,5820,0
|
|
20240809,165000,28498200,5820,5820,5820,5820,0
|
|
20240809,164900,28498200,5820,5820,5820,5820,0
|
|
20240809,164800,28498200,5820,5820,5820,5820,0
|
|
20240809,164700,28498200,5820,5820,5820,5820,0
|
|
20240809,164600,28498200,5820,5820,5820,5820,0
|
|
20240809,164500,28498200,5820,5820,5820,5820,0
|
|
20240809,164400,28498200,5820,5820,5820,5820,0
|
|
20240809,164300,28498200,5820,5820,5820,5820,0
|
|
20240809,164200,28498200,5820,5820,5820,5820,0
|
|
20240809,164100,28498200,5820,5820,5820,5820,0
|
|
20240809,164000,28498200,5820,5820,5820,5820,0
|
|
20240809,163900,28498200,5820,5820,5820,5820,0
|
|
20240809,163800,28498200,5820,5820,5820,5820,0
|
|
20240809,163700,28498200,5820,5820,5820,5820,0
|
|
20240809,163600,28498200,5820,5820,5820,5820,0
|
|
20240809,163500,28498200,5820,5820,5820,5820,0
|
|
20240809,163400,28498200,5820,5820,5820,5820,0
|
|
20240809,163300,28498200,5820,5820,5820,5820,0
|
|
20240809,163200,28498200,5820,5820,5820,5820,0
|
|
20240809,163100,28498200,5820,5820,5820,5820,461
|
|
20240809,163000,28498200,5820,5820,5820,5820,0
|
|
20240809,162900,28498200,5820,5820,5820,5820,0
|
|
20240809,162800,28498200,5820,5820,5820,5820,0
|
|
20240809,162700,28498200,5820,5820,5820,5820,0
|
|
20240809,162600,28498200,5820,5820,5820,5820,0
|
|
20240809,162500,28498200,5820,5820,5820,5820,0
|
|
20240809,162400,28498200,5820,5820,5820,5820,0
|
|
20240809,162300,28498200,5820,5820,5820,5820,0
|
|
20240809,162200,28498200,5820,5820,5820,5820,0
|
|
20240809,162100,28498200,5820,5820,5820,5820,0
|
|
20240809,162000,28498200,5820,5820,5820,5820,0
|
|
20240809,161900,28498200,5820,5820,5820,5820,0
|
|
20240809,161800,28498200,5820,5820,5820,5820,0
|
|
20240809,161700,28498200,5820,5820,5820,5820,0
|
|
20240809,161600,28498200,5820,5820,5820,5820,0
|
|
20240809,161500,28498200,5820,5820,5820,5820,0
|
|
20240809,161400,28498200,5820,5820,5820,5820,0
|
|
20240809,161300,28498200,5820,5820,5820,5820,0
|
|
20240809,161200,28498200,5820,5820,5820,5820,0
|
|
20240809,161100,28498200,5820,5820,5820,5820,0
|
|
20240809,161000,28498200,5820,5820,5820,5820,0
|
|
20240809,160900,28498200,5820,5820,5820,5820,0
|
|
20240809,160800,28498200,5820,5820,5820,5820,0
|
|
20240809,160700,28498200,5820,5820,5820,5820,0
|
|
20240809,160600,28498200,5820,5820,5820,5820,0
|
|
20240809,160500,28498200,5820,5820,5820,5820,0
|
|
20240809,160400,28498200,5820,5820,5820,5820,0
|
|
20240809,160300,28498200,5820,5820,5820,5820,0
|
|
20240809,160200,28498200,5820,5820,5820,5820,0
|
|
20240809,160100,28498200,5820,5820,5820,5820,461
|
|
20240809,160000,28498200,5820,5820,5820,5820,0
|
|
20240809,155900,28498200,5820,5820,5820,5820,0
|
|
20240809,155800,28498200,5820,5820,5820,5820,0
|
|
20240809,155700,28498200,5820,5820,5820,5820,0
|
|
20240809,155600,28498200,5820,5820,5820,5820,0
|
|
20240809,155500,28498200,5820,5820,5820,5820,0
|
|
20240809,155400,28498200,5820,5820,5820,5820,0
|
|
20240809,155300,28498200,5820,5820,5820,5820,0
|
|
20240809,155200,28498200,5820,5820,5820,5820,0
|
|
20240809,155100,28498200,5820,5820,5820,5820,0
|
|
20240809,155000,28498200,5820,5820,5820,5820,0
|
|
20240809,154900,28498200,5820,5820,5820,5820,0
|
|
20240809,154800,28498200,5820,5820,5820,5820,0
|
|
20240809,154700,28498200,5820,5820,5820,5820,0
|
|
20240809,154600,28498200,5820,5820,5820,5820,0
|
|
20240809,154500,28498200,5820,5820,5820,5820,0
|
|
20240809,154400,28498200,5820,5820,5820,5820,0
|
|
20240809,154300,28498200,5820,5820,5820,5820,0
|
|
20240809,154200,28498200,5820,5820,5820,5820,0
|
|
20240809,154100,28498200,5820,5820,5820,5820,0
|
|
20240809,154000,28498200,5820,5820,5820,5820,0
|
|
20240809,153900,28498200,5820,5820,5820,5820,0
|
|
20240809,153800,28498200,5820,5820,5820,5820,0
|
|
20240809,153700,28498200,5820,5820,5820,5820,0
|
|
20240809,153600,28498200,5820,5820,5820,5820,0
|
|
20240809,153500,28498200,5820,5820,5820,5820,0
|
|
20240809,153400,28498200,5820,5820,5820,5820,0
|
|
20240809,153300,28498200,5820,5820,5820,5820,0
|
|
20240809,153200,28498200,5820,5820,5820,5820,0
|
|
20240809,153100,28498200,5820,5820,5820,5820,461
|
|
20240809,153000,28498200,5820,5820,5820,5820,461
|
|
20240809,152900,25815180,5800,5800,5800,5800,0
|
|
20240809,152800,25815180,5800,5800,5800,5800,0
|
|
20240809,152700,25815180,5800,5800,5800,5800,0
|
|
20240809,152600,25815180,5800,5800,5800,5800,0
|
|
20240809,152500,25815180,5800,5800,5800,5800,0
|
|
20240809,152400,25815180,5800,5800,5800,5800,0
|
|
20240809,152300,25815180,5800,5800,5800,5800,0
|
|
20240809,152200,25815180,5800,5800,5800,5800,0
|
|
20240809,152100,25815180,5800,5800,5800,5800,0
|
|
20240809,152000,25815180,5800,5800,5800,5800,0
|
|
20240809,151900,25815180,5800,5800,5800,5800,1
|
|
20240809,151800,25809380,5800,5800,5800,5800,0
|
|
20240809,151700,25809380,5800,5800,5800,5800,0
|
|
20240809,151600,25809380,5800,5800,5800,5800,0
|
|
20240809,151500,25809380,5800,5800,5800,5800,0
|
|
20240809,151400,25809380,5800,5800,5800,5800,11
|
|
20240809,151300,25745580,5800,5800,5800,5800,0
|
|
20240809,151200,25745580,5800,5800,5800,5800,1
|
|
20240809,151100,25739780,5800,5800,5800,5800,0
|
|
20240809,151000,25739780,5800,5800,5800,5800,0
|
|
20240809,150900,25739780,5800,5800,5800,5800,0
|
|
20240809,150800,25739780,5800,5800,5800,5800,0
|
|
20240809,150700,25739780,5800,5800,5800,5800,15
|
|
20240809,150600,25652780,5800,5800,5800,5800,0
|
|
20240809,150500,25652780,5800,5800,5800,5800,0
|
|
20240809,150400,25652780,5800,5800,5800,5800,0
|
|
20240809,150300,25652780,5800,5800,5800,5800,0
|
|
20240809,150200,25652780,5800,5800,5800,5800,0
|
|
20240809,150100,25652780,5800,5800,5800,5800,0
|
|
20240809,150000,25652780,5800,5800,5800,5800,4
|
|
20240809,145900,25629580,5800,5800,5800,5800,1
|
|
20240809,145800,25623780,5790,5790,5790,5790,0
|
|
20240809,145700,25623780,5790,5790,5790,5790,0
|
|
20240809,145600,25623780,5790,5790,5790,5790,0
|
|
20240809,145500,25623780,5790,5790,5790,5790,29
|
|
20240809,145400,25455870,5790,5790,5790,5790,0
|
|
20240809,145300,25455870,5790,5790,5790,5790,0
|
|
20240809,145200,25455870,5790,5790,5790,5790,20
|
|
20240809,145100,25340070,5790,5790,5790,5790,0
|
|
20240809,145000,25340070,5790,5790,5790,5790,10
|
|
20240809,144900,25282170,5790,5790,5790,5790,0
|
|
20240809,144800,25282170,5790,5790,5790,5790,0
|
|
20240809,144700,25282170,5790,5790,5790,5790,135
|
|
20240809,144600,24500520,5800,5800,5800,5800,0
|
|
20240809,144500,24500520,5800,5800,5800,5800,0
|
|
20240809,144400,24500520,5800,5800,5800,5800,1
|
|
20240809,144300,24494720,5800,5800,5800,5800,0
|
|
20240809,144200,24494720,5800,5800,5800,5800,0
|
|
20240809,144100,24494720,5800,5800,5800,5800,0
|
|
20240809,144000,24494720,5800,5800,5800,5800,0
|
|
20240809,143900,24494720,5800,5800,5800,5800,1
|
|
20240809,143800,24488920,5790,5790,5790,5790,65
|
|
20240809,143700,24112570,5790,5790,5790,5790,0
|
|
20240809,143600,24112570,5790,5790,5790,5790,31
|
|
20240809,143500,23933080,5790,5790,5790,5790,0
|
|
20240809,143400,23933080,5790,5790,5790,5790,0
|
|
20240809,143300,23933080,5790,5790,5790,5790,181
|
|
20240809,143200,22885090,5800,5800,5800,5800,0
|
|
20240809,143100,22885090,5800,5800,5800,5800,0
|
|
20240809,143000,22885090,5800,5800,5800,5800,1
|
|
20240809,142900,22879290,5790,5790,5790,5790,51
|
|
20240809,142800,22584000,5800,5800,5800,5800,0
|
|
20240809,142700,22584000,5800,5800,5800,5800,0
|
|
20240809,142600,22584000,5800,5800,5800,5800,0
|
|
20240809,142500,22584000,5800,5800,5800,5800,0
|
|
20240809,142400,22584000,5800,5800,5800,5800,0
|
|
20240809,142300,22584000,5800,5800,5800,5800,0
|
|
20240809,142200,22584000,5800,5800,5800,5800,0
|
|
20240809,142100,22584000,5800,5800,5800,5800,0
|
|
20240809,142000,22584000,5800,5800,5800,5800,0
|
|
20240809,141900,22584000,5800,5800,5800,5800,0
|
|
20240809,141800,22584000,5800,5800,5800,5800,0
|
|
20240809,141700,22584000,5800,5800,5800,5800,0
|
|
20240809,141600,22584000,5800,5800,5800,5800,0
|
|
20240809,141500,22584000,5800,5800,5800,5800,0
|
|
20240809,141400,22584000,5800,5800,5800,5800,1
|
|
20240809,141300,22578200,5800,5800,5800,5800,1
|
|
20240809,141200,22572400,5800,5800,5800,5800,0
|
|
20240809,141100,22572400,5800,5800,5800,5800,4
|
|
20240809,141000,22549200,5800,5800,5800,5800,0
|
|
20240809,140900,22549200,5800,5800,5800,5800,0
|
|
20240809,140800,22549200,5800,5800,5800,5800,0
|
|
20240809,140700,22549200,5800,5800,5800,5800,0
|
|
20240809,140600,22549200,5800,5800,5800,5800,0
|
|
20240809,140500,22549200,5800,5800,5800,5800,0
|
|
20240809,140400,22549200,5800,5800,5800,5800,0
|
|
20240809,140300,22549200,5800,5800,5800,5800,0
|
|
20240809,140200,22549200,5800,5800,5800,5800,1
|
|
20240809,140100,22543400,5800,5800,5800,5800,0
|
|
20240809,140000,22543400,5800,5800,5800,5800,1
|
|
20240809,135900,22537600,5800,5800,5800,5800,0
|
|
20240809,135800,22537600,5800,5800,5800,5800,0
|
|
20240809,135700,22537600,5800,5800,5800,5800,0
|
|
20240809,135600,22537600,5800,5800,5800,5800,0
|
|
20240809,135500,22537600,5800,5800,5800,5800,0
|
|
20240809,135400,22537600,5800,5800,5800,5800,0
|
|
20240809,135300,22537600,5800,5800,5800,5800,0
|
|
20240809,135200,22537600,5800,5800,5800,5800,0
|
|
20240809,135100,22537600,5800,5800,5800,5800,0
|
|
20240809,135000,22537600,5800,5800,5800,5800,0
|
|
20240809,134900,22537600,5800,5800,5800,5800,0
|
|
20240809,134800,22537600,5800,5800,5800,5800,0
|
|
20240809,134700,22537600,5800,5800,5800,5800,10
|
|
20240809,134600,22479600,5800,5800,5800,5800,0
|
|
20240809,134500,22479600,5800,5800,5800,5800,1
|
|
20240809,134400,22473800,5790,5790,5790,5790,0
|
|
20240809,134300,22473800,5790,5790,5790,5790,0
|
|
20240809,134200,22473800,5790,5790,5790,5790,0
|
|
20240809,134100,22473800,5790,5790,5790,5790,0
|
|
20240809,134000,22473800,5790,5790,5790,5790,0
|
|
20240809,133900,22473800,5790,5790,5790,5790,50
|
|
20240809,133800,22184300,5800,5800,5800,5800,0
|
|
20240809,133700,22184300,5800,5800,5800,5800,0
|
|
20240809,133600,22184300,5800,5800,5800,5800,0
|
|
20240809,133500,22184300,5800,5800,5800,5800,20
|
|
20240809,133400,22068300,5800,5800,5800,5800,30
|
|
20240809,133300,21894300,5800,5800,5800,5800,0
|
|
20240809,133200,21894300,5800,5800,5800,5800,0
|
|
20240809,133100,21894300,5800,5800,5800,5800,0
|
|
20240809,133000,21894300,5800,5800,5800,5800,1
|
|
20240809,132900,21888500,5800,5800,5800,5800,0
|
|
20240809,132800,21888500,5800,5800,5800,5800,0
|
|
20240809,132700,21888500,5800,5800,5800,5800,0
|
|
20240809,132600,21888500,5800,5800,5800,5800,0
|
|
20240809,132500,21888500,5800,5800,5800,5800,2
|
|
20240809,132400,21876900,5800,5800,5800,5800,0
|
|
20240809,132300,21876900,5800,5800,5800,5800,0
|
|
20240809,132200,21876900,5800,5800,5800,5800,0
|
|
20240809,132100,21876900,5800,5800,5800,5800,0
|
|
20240809,132000,21876900,5800,5800,5800,5800,0
|
|
20240809,131900,21876900,5800,5800,5800,5800,0
|
|
20240809,131800,21876900,5800,5800,5800,5800,0
|
|
20240809,131700,21876900,5800,5800,5800,5800,0
|
|
20240809,131600,21876900,5800,5800,5800,5800,0
|
|
20240809,131500,21876900,5800,5800,5800,5800,2
|
|
20240809,131400,21865300,5800,5800,5800,5800,0
|
|
20240809,131300,21865300,5800,5800,5800,5800,0
|
|
20240809,131200,21865300,5800,5800,5800,5800,0
|
|
20240809,131100,21865300,5800,5800,5800,5800,0
|
|
20240809,131000,21865300,5800,5800,5800,5800,0
|
|
20240809,130900,21865300,5800,5800,5800,5800,0
|
|
20240809,130800,21865300,5800,5800,5800,5800,2
|
|
20240809,130700,21853700,5800,5800,5800,5800,0
|
|
20240809,130600,21853700,5800,5800,5800,5800,0
|
|
20240809,130500,21853700,5800,5800,5800,5800,0
|
|
20240809,130400,21853700,5800,5800,5800,5800,0
|
|
20240809,130300,21853700,5800,5800,5800,5800,0
|
|
20240809,130200,21853700,5800,5800,5800,5800,0
|
|
20240809,130100,21853700,5800,5800,5800,5800,0
|
|
20240809,130000,21853700,5800,5800,5800,5800,1
|
|
20240809,125900,21847900,5810,5810,5810,5810,0
|
|
20240809,125800,21847900,5810,5810,5810,5810,0
|
|
20240809,125700,21847900,5810,5810,5810,5810,0
|
|
20240809,125600,21847900,5810,5810,5810,5810,0
|
|
20240809,125500,21847900,5810,5810,5810,5810,0
|
|
20240809,125400,21847900,5810,5810,5810,5810,0
|
|
20240809,125300,21847900,5810,5810,5810,5810,0
|
|
20240809,125200,21847900,5810,5810,5810,5810,0
|
|
20240809,125100,21847900,5810,5810,5810,5810,0
|
|
20240809,125000,21847900,5810,5810,5810,5810,0
|
|
20240809,124900,21847900,5810,5810,5810,5810,0
|
|
20240809,124800,21847900,5810,5810,5810,5810,10
|
|
20240809,124700,21789800,5790,5790,5790,5790,0
|
|
20240809,124600,21789800,5790,5790,5790,5790,0
|
|
20240809,124500,21789800,5790,5790,5790,5790,0
|
|
20240809,124400,21789800,5790,5790,5790,5790,0
|
|
20240809,124300,21789800,5790,5790,5790,5790,0
|
|
20240809,124200,21789800,5790,5790,5790,5790,0
|
|
20240809,124100,21789800,5790,5790,5790,5790,0
|
|
20240809,124000,21789800,5790,5790,5790,5790,0
|
|
20240809,123900,21789800,5790,5790,5790,5790,2
|
|
20240809,123800,21778220,5800,5800,5800,5800,20
|
|
20240809,123700,21662220,5800,5800,5800,5800,0
|
|
20240809,123600,21662220,5800,5800,5800,5800,0
|
|
20240809,123500,21662220,5800,5800,5800,5800,0
|
|
20240809,123400,21662220,5800,5800,5800,5800,0
|
|
20240809,123300,21662220,5800,5800,5800,5800,0
|
|
20240809,123200,21662220,5800,5800,5800,5800,6
|
|
20240809,123100,21627420,5800,5800,5800,5800,0
|
|
20240809,123000,21627420,5800,5820,5820,5800,1027
|
|
20240809,122900,15650760,5820,5820,5820,5820,0
|
|
20240809,122800,15650760,5820,5820,5820,5820,0
|
|
20240809,122700,15650760,5820,5820,5820,5820,0
|
|
20240809,122600,15650760,5820,5820,5820,5820,0
|
|
20240809,122500,15650760,5820,5820,5820,5820,0
|
|
20240809,122400,15650760,5820,5820,5820,5820,0
|
|
20240809,122300,15650760,5820,5820,5820,5820,0
|
|
20240809,122200,15650760,5820,5820,5820,5820,0
|
|
20240809,122100,15650760,5820,5820,5820,5820,0
|
|
20240809,122000,15650760,5820,5820,5820,5820,0
|
|
20240809,121900,15650760,5820,5820,5820,5820,0
|
|
20240809,121800,15650760,5820,5820,5820,5820,0
|
|
20240809,121700,15650760,5820,5820,5820,5820,0
|
|
20240809,121600,15650760,5820,5820,5820,5820,0
|
|
20240809,121500,15650760,5820,5820,5820,5820,0
|
|
20240809,121400,15650760,5820,5820,5820,5820,1
|
|
20240809,121300,15644940,5820,5820,5820,5820,0
|
|
20240809,121200,15644940,5820,5820,5820,5820,0
|
|
20240809,121100,15644940,5820,5820,5820,5820,0
|
|
20240809,121000,15644940,5820,5820,5820,5820,0
|
|
20240809,120900,15644940,5820,5820,5820,5820,0
|
|
20240809,120800,15644940,5820,5820,5820,5820,0
|
|
20240809,120700,15644940,5820,5820,5820,5820,0
|
|
20240809,120600,15644940,5820,5820,5820,5820,0
|
|
20240809,120500,15644940,5820,5820,5820,5820,0
|
|
20240809,120400,15644940,5820,5820,5820,5820,0
|
|
20240809,120300,15644940,5820,5820,5820,5820,0
|
|
20240809,120200,15644940,5820,5820,5820,5820,0
|
|
20240809,120100,15644940,5820,5820,5820,5820,0
|
|
20240809,120000,15644940,5820,5820,5820,5820,2
|
|
20240809,115900,15633300,5820,5820,5820,5820,1
|
|
20240809,115800,15627480,5820,5820,5820,5820,0
|
|
20240809,115700,15627480,5820,5820,5820,5820,0
|
|
20240809,115600,15627480,5820,5820,5820,5820,0
|
|
20240809,115500,15627480,5820,5820,5820,5820,0
|
|
20240809,115400,15627480,5820,5820,5820,5820,0
|
|
20240809,115300,15627480,5820,5820,5820,5820,0
|
|
20240809,115200,15627480,5820,5820,5820,5820,1
|
|
20240809,115100,15621660,5820,5820,5820,5820,0
|
|
20240809,115000,15621660,5820,5820,5820,5820,0
|
|
20240809,114900,15621660,5820,5820,5820,5820,0
|
|
20240809,114800,15621660,5820,5820,5820,5820,0
|
|
20240809,114700,15621660,5820,5820,5820,5820,0
|
|
20240809,114600,15621660,5820,5820,5820,5820,0
|
|
20240809,114500,15621660,5820,5820,5820,5820,1
|
|
20240809,114400,15615840,5790,5810,5810,5790,15
|
|
20240809,114300,15528910,5820,5820,5820,5820,0
|
|
20240809,114200,15528910,5820,5820,5820,5820,0
|
|
20240809,114100,15528910,5820,5820,5820,5820,0
|
|
20240809,114000,15528910,5820,5820,5820,5820,0
|
|
20240809,113900,15528910,5820,5820,5820,5820,1
|
|
20240809,113800,15523090,5820,5810,5820,5810,3
|
|
20240809,113700,15505640,5810,5810,5810,5810,0
|
|
20240809,113600,15505640,5810,5810,5810,5810,0
|
|
20240809,113500,15505640,5810,5810,5810,5810,0
|
|
20240809,113400,15505640,5810,5810,5810,5810,0
|
|
20240809,113300,15505640,5810,5810,5810,5810,9
|
|
20240809,113200,15453350,5810,5810,5810,5810,0
|
|
20240809,113100,15453350,5810,5810,5810,5810,1
|
|
20240809,113000,15447540,5810,5810,5810,5810,0
|
|
20240809,112900,15447540,5810,5810,5810,5810,0
|
|
20240809,112800,15447540,5810,5810,5810,5810,1
|
|
20240809,112700,15441730,5810,5810,5810,5810,0
|
|
20240809,112600,15441730,5810,5810,5810,5810,1
|
|
20240809,112500,15435920,5810,5810,5810,5810,0
|
|
20240809,112400,15435920,5810,5810,5810,5810,1
|
|
20240809,112300,15430110,5780,5780,5780,5780,0
|
|
20240809,112200,15430110,5780,5780,5780,5780,0
|
|
20240809,112100,15430110,5780,5810,5810,5780,2
|
|
20240809,112000,15418520,5810,5810,5810,5810,0
|
|
20240809,111900,15418520,5810,5810,5810,5810,0
|
|
20240809,111800,15418520,5810,5810,5810,5810,0
|
|
20240809,111700,15418520,5810,5810,5810,5810,1
|
|
20240809,111600,15412710,5810,5800,5810,5800,1307
|
|
20240809,111500,7832000,5800,5800,5800,5800,0
|
|
20240809,111400,7832000,5800,5800,5800,5800,0
|
|
20240809,111300,7832000,5800,5800,5800,5800,0
|
|
20240809,111200,7832000,5800,5800,5800,5800,0
|
|
20240809,111100,7832000,5800,5800,5800,5800,0
|
|
20240809,111000,7832000,5800,5800,5800,5800,1
|
|
20240809,110900,7826200,5800,5800,5800,5800,0
|
|
20240809,110800,7826200,5800,5800,5800,5800,0
|
|
20240809,110700,7826200,5800,5800,5800,5800,0
|
|
20240809,110600,7826200,5800,5800,5800,5800,0
|
|
20240809,110500,7826200,5800,5800,5800,5800,0
|
|
20240809,110400,7826200,5800,5800,5800,5800,0
|
|
20240809,110300,7826200,5800,5800,5800,5800,1
|
|
20240809,110200,7820400,5790,5790,5790,5790,0
|
|
20240809,110100,7820400,5790,5790,5790,5790,0
|
|
20240809,110000,7820400,5790,5790,5790,5790,15
|
|
20240809,105900,7733550,5790,5790,5790,5790,0
|
|
20240809,105800,7733550,5790,5790,5790,5790,0
|
|
20240809,105700,7733550,5790,5790,5790,5790,85
|
|
20240809,105600,7241400,5790,5790,5790,5790,1
|
|
20240809,105500,7235610,5790,5790,5790,5790,0
|
|
20240809,105400,7235610,5790,5790,5790,5790,0
|
|
20240809,105300,7235610,5790,5790,5790,5790,0
|
|
20240809,105200,7235610,5790,5790,5790,5790,0
|
|
20240809,105100,7235610,5790,5790,5790,5790,0
|
|
20240809,105000,7235610,5790,5790,5790,5790,0
|
|
20240809,104900,7235610,5790,5790,5790,5790,1
|
|
20240809,104800,7229820,5790,5790,5790,5790,0
|
|
20240809,104700,7229820,5790,5790,5790,5790,0
|
|
20240809,104600,7229820,5790,5790,5790,5790,0
|
|
20240809,104500,7229820,5790,5790,5790,5790,0
|
|
20240809,104400,7229820,5790,5790,5790,5790,0
|
|
20240809,104300,7229820,5790,5790,5790,5790,0
|
|
20240809,104200,7229820,5790,5790,5790,5790,1
|
|
20240809,104100,7224030,5790,5790,5790,5790,13
|
|
20240809,104000,7148760,5790,5790,5790,5790,0
|
|
20240809,103900,7148760,5790,5790,5790,5790,0
|
|
20240809,103800,7148760,5790,5790,5790,5790,27
|
|
20240809,103700,6992430,5790,5790,5790,5790,0
|
|
20240809,103600,6992430,5790,5790,5790,5790,0
|
|
20240809,103500,6992430,5790,5790,5790,5790,1
|
|
20240809,103400,6986640,5810,5810,5810,5810,0
|
|
20240809,103300,6986640,5810,5810,5810,5810,0
|
|
20240809,103200,6986640,5810,5810,5810,5810,0
|
|
20240809,103100,6986640,5810,5810,5810,5810,0
|
|
20240809,103000,6986640,5810,5810,5810,5810,0
|
|
20240809,102900,6986640,5810,5810,5810,5810,0
|
|
20240809,102800,6986640,5810,5810,5810,5810,1
|
|
20240809,102700,6980830,5810,5810,5810,5810,0
|
|
20240809,102600,6980830,5810,5810,5810,5810,0
|
|
20240809,102500,6980830,5810,5810,5810,5810,2
|
|
20240809,102400,6969210,5820,5820,5820,5820,0
|
|
20240809,102300,6969210,5820,5820,5820,5820,0
|
|
20240809,102200,6969210,5820,5820,5820,5820,0
|
|
20240809,102100,6969210,5820,5790,5820,5790,8
|
|
20240809,102000,6922860,5790,5790,5790,5790,0
|
|
20240809,101900,6922860,5790,5790,5790,5790,0
|
|
20240809,101800,6922860,5790,5790,5790,5790,0
|
|
20240809,101700,6922860,5790,5790,5790,5790,0
|
|
20240809,101600,6922860,5790,5790,5790,5790,0
|
|
20240809,101500,6922860,5790,5790,5790,5790,12
|
|
20240809,101400,6853380,5820,5820,5820,5820,1
|
|
20240809,101300,6847560,5800,5800,5800,5800,0
|
|
20240809,101200,6847560,5800,5800,5800,5800,0
|
|
20240809,101100,6847560,5800,5800,5800,5800,0
|
|
20240809,101000,6847560,5800,5800,5800,5800,17
|
|
20240809,100900,6748960,5800,5800,5800,5800,0
|
|
20240809,100800,6748960,5800,5820,5820,5800,175
|
|
20240809,100700,5733940,5820,5820,5820,5820,1
|
|
20240809,100600,5728120,5820,5820,5820,5820,2
|
|
20240809,100500,5716480,5820,5820,5820,5820,0
|
|
20240809,100400,5716480,5820,5820,5820,5820,5
|
|
20240809,100300,5687380,5820,5820,5820,5820,26
|
|
20240809,100200,5536060,5820,5820,5820,5820,0
|
|
20240809,100100,5536060,5820,5820,5820,5820,0
|
|
20240809,100000,5536060,5820,5820,5820,5820,1
|
|
20240809,095900,5530240,5790,5790,5790,5790,3
|
|
20240809,095800,5512870,5820,5820,5820,5820,0
|
|
20240809,095700,5512870,5820,5820,5820,5820,0
|
|
20240809,095600,5512870,5820,5820,5820,5820,0
|
|
20240809,095500,5512870,5820,5820,5820,5820,0
|
|
20240809,095400,5512870,5820,5820,5820,5820,0
|
|
20240809,095300,5512870,5820,5820,5820,5820,0
|
|
20240809,095200,5512870,5820,5820,5820,5820,2
|
|
20240809,095100,5501230,5790,5790,5790,5790,0
|
|
20240809,095000,5501230,5790,5790,5790,5790,0
|
|
20240809,094900,5501230,5790,5790,5790,5790,0
|
|
20240809,094800,5501230,5790,5790,5790,5790,0
|
|
20240809,094700,5501230,5790,5790,5790,5790,0
|
|
20240809,094600,5501230,5790,5800,5800,5790,17
|
|
20240809,094500,5402700,5810,5810,5810,5810,10
|
|
20240809,094400,5344600,5820,5820,5820,5820,1
|
|
20240809,094300,5338780,5820,5820,5820,5820,0
|
|
20240809,094200,5338780,5820,5820,5820,5820,4
|
|
20240809,094100,5315500,5810,5810,5810,5810,129
|
|
20240809,094000,4566010,5810,5810,5810,5810,15
|
|
20240809,093900,4478860,5810,5810,5810,5810,1
|
|
20240809,093800,4473050,5800,5810,5810,5800,20
|
|
20240809,093700,4357000,5810,5810,5810,5810,0
|
|
20240809,093600,4357000,5810,5810,5810,5810,0
|
|
20240809,093500,4357000,5810,5810,5810,5810,1
|
|
20240809,093400,4351190,5810,5790,5810,5790,167
|
|
20240809,093300,3382810,5790,5790,5790,5790,1
|
|
20240809,093200,3377020,5790,5790,5790,5790,0
|
|
20240809,093100,3377020,5790,5790,5790,5790,2
|
|
20240809,093000,3365440,5790,5790,5790,5790,0
|
|
20240809,092900,3365440,5790,5790,5790,5790,0
|
|
20240809,092800,3365440,5790,5790,5790,5790,0
|
|
20240809,092700,3365440,5790,5790,5790,5790,0
|
|
20240809,092600,3365440,5790,5790,5790,5790,0
|
|
20240809,092500,3365440,5790,5790,5790,5790,0
|
|
20240809,092400,3365440,5790,5790,5790,5790,0
|
|
20240809,092300,3365440,5790,5790,5790,5790,0
|
|
20240809,092200,3365440,5790,5790,5790,5790,2
|
|
20240809,092100,3353860,5790,5780,5790,5780,14
|
|
20240809,092000,3272890,5780,5780,5780,5780,46
|
|
20240809,091900,3007010,5760,5760,5760,5760,0
|
|
20240809,091800,3007010,5760,5760,5760,5760,0
|
|
20240809,091700,3007010,5760,5760,5760,5760,0
|
|
20240809,091600,3007010,5760,5760,5760,5760,0
|
|
20240809,091500,3007010,5760,5760,5760,5760,10
|
|
20240809,091400,2949410,5760,5760,5760,5760,2
|
|
20240809,091300,2937890,5770,5770,5770,5770,0
|
|
20240809,091200,2937890,5770,5770,5770,5770,155
|
|
20240809,091100,2043540,5760,5760,5760,5760,0
|
|
20240809,091000,2043540,5760,5760,5760,5760,0
|
|
20240809,090900,2043540,5760,5760,5760,5760,0
|
|
20240809,090800,2043540,5760,5760,5760,5760,0
|
|
20240809,090700,2043540,5760,5760,5760,5760,0
|
|
20240809,090600,2043540,5760,5760,5760,5760,0
|
|
20240809,090500,2043540,5760,5760,5760,5760,0
|
|
20240809,090400,2043540,5760,5760,5760,5760,0
|
|
20240809,090300,2043540,5760,5760,5760,5760,122
|
|
20240809,090200,1340820,5730,5730,5730,5730,0
|
|
20240809,090100,1340820,5730,5730,5730,5730,0
|
|
20240809,090000,1340820,5730,5730,5730,5730,234
|