574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183100,39519340,5850,5850,5850,5850,250
|
|
20240822,183000,39519340,5850,5850,5850,5850,0
|
|
20240822,182900,39519340,5850,5850,5850,5850,0
|
|
20240822,182800,39519340,5850,5850,5850,5850,0
|
|
20240822,182700,39519340,5850,5850,5850,5850,0
|
|
20240822,182600,39519340,5850,5850,5850,5850,0
|
|
20240822,182500,39519340,5850,5850,5850,5850,0
|
|
20240822,182400,39519340,5850,5850,5850,5850,0
|
|
20240822,182300,39519340,5850,5850,5850,5850,0
|
|
20240822,182200,39519340,5850,5850,5850,5850,0
|
|
20240822,182100,39519340,5850,5850,5850,5850,0
|
|
20240822,182000,39519340,5850,5850,5850,5850,0
|
|
20240822,181900,39519340,5850,5850,5850,5850,0
|
|
20240822,181800,39519340,5850,5850,5850,5850,0
|
|
20240822,181700,39519340,5850,5850,5850,5850,0
|
|
20240822,181600,39519340,5850,5850,5850,5850,0
|
|
20240822,181500,39519340,5850,5850,5850,5850,0
|
|
20240822,181400,39519340,5850,5850,5850,5850,0
|
|
20240822,181300,39519340,5850,5850,5850,5850,0
|
|
20240822,181200,39519340,5850,5850,5850,5850,0
|
|
20240822,181100,39519340,5850,5850,5850,5850,0
|
|
20240822,181000,39519340,5850,5850,5850,5850,0
|
|
20240822,180900,39519340,5850,5850,5850,5850,0
|
|
20240822,180800,39519340,5850,5850,5850,5850,0
|
|
20240822,180700,39519340,5850,5850,5850,5850,0
|
|
20240822,180600,39519340,5850,5850,5850,5850,0
|
|
20240822,180500,39519340,5850,5850,5850,5850,0
|
|
20240822,180400,39519340,5850,5850,5850,5850,0
|
|
20240822,180300,39519340,5850,5850,5850,5850,0
|
|
20240822,180200,39519340,5850,5850,5850,5850,0
|
|
20240822,180100,39519340,5850,5850,5850,5850,250
|
|
20240822,180000,39519340,5850,5850,5850,5850,0
|
|
20240822,175900,39519340,5850,5850,5850,5850,0
|
|
20240822,175800,39519340,5850,5850,5850,5850,0
|
|
20240822,175700,39519340,5850,5850,5850,5850,0
|
|
20240822,175600,39519340,5850,5850,5850,5850,0
|
|
20240822,175500,39519340,5850,5850,5850,5850,0
|
|
20240822,175400,39519340,5850,5850,5850,5850,0
|
|
20240822,175300,39519340,5850,5850,5850,5850,0
|
|
20240822,175200,39519340,5850,5850,5850,5850,0
|
|
20240822,175100,39519340,5850,5850,5850,5850,0
|
|
20240822,175000,39519340,5850,5850,5850,5850,0
|
|
20240822,174900,39519340,5850,5850,5850,5850,0
|
|
20240822,174800,39519340,5850,5850,5850,5850,0
|
|
20240822,174700,39519340,5850,5850,5850,5850,0
|
|
20240822,174600,39519340,5850,5850,5850,5850,0
|
|
20240822,174500,39519340,5850,5850,5850,5850,0
|
|
20240822,174400,39519340,5850,5850,5850,5850,0
|
|
20240822,174300,39519340,5850,5850,5850,5850,0
|
|
20240822,174200,39519340,5850,5850,5850,5850,0
|
|
20240822,174100,39519340,5850,5850,5850,5850,0
|
|
20240822,174000,39519340,5850,5850,5850,5850,0
|
|
20240822,173900,39519340,5850,5850,5850,5850,0
|
|
20240822,173800,39519340,5850,5850,5850,5850,0
|
|
20240822,173700,39519340,5850,5850,5850,5850,0
|
|
20240822,173600,39519340,5850,5850,5850,5850,0
|
|
20240822,173500,39519340,5850,5850,5850,5850,0
|
|
20240822,173400,39519340,5850,5850,5850,5850,0
|
|
20240822,173300,39519340,5850,5850,5850,5850,0
|
|
20240822,173200,39519340,5850,5850,5850,5850,0
|
|
20240822,173100,39519340,5850,5850,5850,5850,250
|
|
20240822,173000,39519340,5850,5850,5850,5850,0
|
|
20240822,172900,39519340,5850,5850,5850,5850,0
|
|
20240822,172800,39519340,5850,5850,5850,5850,0
|
|
20240822,172700,39519340,5850,5850,5850,5850,0
|
|
20240822,172600,39519340,5850,5850,5850,5850,0
|
|
20240822,172500,39519340,5850,5850,5850,5850,0
|
|
20240822,172400,39519340,5850,5850,5850,5850,0
|
|
20240822,172300,39519340,5850,5850,5850,5850,0
|
|
20240822,172200,39519340,5850,5850,5850,5850,0
|
|
20240822,172100,39519340,5850,5850,5850,5850,0
|
|
20240822,172000,39519340,5850,5850,5850,5850,0
|
|
20240822,171900,39519340,5850,5850,5850,5850,0
|
|
20240822,171800,39519340,5850,5850,5850,5850,0
|
|
20240822,171700,39519340,5850,5850,5850,5850,0
|
|
20240822,171600,39519340,5850,5850,5850,5850,0
|
|
20240822,171500,39519340,5850,5850,5850,5850,0
|
|
20240822,171400,39519340,5850,5850,5850,5850,0
|
|
20240822,171300,39519340,5850,5850,5850,5850,0
|
|
20240822,171200,39519340,5850,5850,5850,5850,0
|
|
20240822,171100,39519340,5850,5850,5850,5850,0
|
|
20240822,171000,39519340,5850,5850,5850,5850,0
|
|
20240822,170900,39519340,5850,5850,5850,5850,0
|
|
20240822,170800,39519340,5850,5850,5850,5850,0
|
|
20240822,170700,39519340,5850,5850,5850,5850,0
|
|
20240822,170600,39519340,5850,5850,5850,5850,0
|
|
20240822,170500,39519340,5850,5850,5850,5850,0
|
|
20240822,170400,39519340,5850,5850,5850,5850,0
|
|
20240822,170300,39519340,5850,5850,5850,5850,0
|
|
20240822,170200,39519340,5850,5850,5850,5850,0
|
|
20240822,170100,39519340,5850,5850,5850,5850,250
|
|
20240822,170000,39519340,5850,5850,5850,5850,0
|
|
20240822,165900,39519340,5850,5850,5850,5850,0
|
|
20240822,165800,39519340,5850,5850,5850,5850,0
|
|
20240822,165700,39519340,5850,5850,5850,5850,0
|
|
20240822,165600,39519340,5850,5850,5850,5850,0
|
|
20240822,165500,39519340,5850,5850,5850,5850,0
|
|
20240822,165400,39519340,5850,5850,5850,5850,0
|
|
20240822,165300,39519340,5850,5850,5850,5850,0
|
|
20240822,165200,39519340,5850,5850,5850,5850,0
|
|
20240822,165100,39519340,5850,5850,5850,5850,0
|
|
20240822,165000,39519340,5850,5850,5850,5850,0
|
|
20240822,164900,39519340,5850,5850,5850,5850,0
|
|
20240822,164800,39519340,5850,5850,5850,5850,0
|
|
20240822,164700,39519340,5850,5850,5850,5850,0
|
|
20240822,164600,39519340,5850,5850,5850,5850,0
|
|
20240822,164500,39519340,5850,5850,5850,5850,0
|
|
20240822,164400,39519340,5850,5850,5850,5850,0
|
|
20240822,164300,39519340,5850,5850,5850,5850,0
|
|
20240822,164200,39519340,5850,5850,5850,5850,0
|
|
20240822,164100,39519340,5850,5850,5850,5850,0
|
|
20240822,164000,39519340,5850,5850,5850,5850,0
|
|
20240822,163900,39519340,5850,5850,5850,5850,0
|
|
20240822,163800,39519340,5850,5850,5850,5850,0
|
|
20240822,163700,39519340,5850,5850,5850,5850,0
|
|
20240822,163600,39519340,5850,5850,5850,5850,0
|
|
20240822,163500,39519340,5850,5850,5850,5850,0
|
|
20240822,163400,39519340,5850,5850,5850,5850,0
|
|
20240822,163300,39519340,5850,5850,5850,5850,0
|
|
20240822,163200,39519340,5850,5850,5850,5850,0
|
|
20240822,163100,39519340,5850,5850,5850,5850,250
|
|
20240822,163000,39519340,5850,5850,5850,5850,0
|
|
20240822,162900,39519340,5850,5850,5850,5850,0
|
|
20240822,162800,39519340,5850,5850,5850,5850,0
|
|
20240822,162700,39519340,5850,5850,5850,5850,0
|
|
20240822,162600,39519340,5850,5850,5850,5850,0
|
|
20240822,162500,39519340,5850,5850,5850,5850,0
|
|
20240822,162400,39519340,5850,5850,5850,5850,0
|
|
20240822,162300,39519340,5850,5850,5850,5850,0
|
|
20240822,162200,39519340,5850,5850,5850,5850,0
|
|
20240822,162100,39519340,5850,5850,5850,5850,0
|
|
20240822,162000,39519340,5850,5850,5850,5850,0
|
|
20240822,161900,39519340,5850,5850,5850,5850,0
|
|
20240822,161800,39519340,5850,5850,5850,5850,0
|
|
20240822,161700,39519340,5850,5850,5850,5850,0
|
|
20240822,161600,39519340,5850,5850,5850,5850,0
|
|
20240822,161500,39519340,5850,5850,5850,5850,0
|
|
20240822,161400,39519340,5850,5850,5850,5850,0
|
|
20240822,161300,39519340,5850,5850,5850,5850,0
|
|
20240822,161200,39519340,5850,5850,5850,5850,0
|
|
20240822,161100,39519340,5850,5850,5850,5850,0
|
|
20240822,161000,39519340,5850,5850,5850,5850,0
|
|
20240822,160900,39519340,5850,5850,5850,5850,0
|
|
20240822,160800,39519340,5850,5850,5850,5850,0
|
|
20240822,160700,39519340,5850,5850,5850,5850,0
|
|
20240822,160600,39519340,5850,5850,5850,5850,0
|
|
20240822,160500,39519340,5850,5850,5850,5850,0
|
|
20240822,160400,39519340,5850,5850,5850,5850,0
|
|
20240822,160300,39519340,5850,5850,5850,5850,0
|
|
20240822,160200,39519340,5850,5850,5850,5850,0
|
|
20240822,160100,39519340,5850,5850,5850,5850,250
|
|
20240822,160000,39519340,5850,5850,5850,5850,0
|
|
20240822,155900,39519340,5850,5850,5850,5850,0
|
|
20240822,155800,39519340,5850,5850,5850,5850,0
|
|
20240822,155700,39519340,5850,5850,5850,5850,0
|
|
20240822,155600,39519340,5850,5850,5850,5850,0
|
|
20240822,155500,39519340,5850,5850,5850,5850,0
|
|
20240822,155400,39519340,5850,5850,5850,5850,0
|
|
20240822,155300,39519340,5850,5850,5850,5850,0
|
|
20240822,155200,39519340,5850,5850,5850,5850,0
|
|
20240822,155100,39519340,5850,5850,5850,5850,0
|
|
20240822,155000,39519340,5850,5850,5850,5850,0
|
|
20240822,154900,39519340,5850,5850,5850,5850,0
|
|
20240822,154800,39519340,5850,5850,5850,5850,0
|
|
20240822,154700,39519340,5850,5850,5850,5850,0
|
|
20240822,154600,39519340,5850,5850,5850,5850,0
|
|
20240822,154500,39519340,5850,5850,5850,5850,0
|
|
20240822,154400,39519340,5850,5850,5850,5850,0
|
|
20240822,154300,39519340,5850,5850,5850,5850,0
|
|
20240822,154200,39519340,5850,5850,5850,5850,0
|
|
20240822,154100,39519340,5850,5850,5850,5850,0
|
|
20240822,154000,39519340,5850,5850,5850,5850,0
|
|
20240822,153900,39519340,5850,5850,5850,5850,0
|
|
20240822,153800,39519340,5850,5850,5850,5850,0
|
|
20240822,153700,39519340,5850,5850,5850,5850,0
|
|
20240822,153600,39519340,5850,5850,5850,5850,0
|
|
20240822,153500,39519340,5850,5850,5850,5850,0
|
|
20240822,153400,39519340,5850,5850,5850,5850,0
|
|
20240822,153300,39519340,5850,5850,5850,5850,0
|
|
20240822,153200,39519340,5850,5850,5850,5850,0
|
|
20240822,153100,39519340,5850,5850,5850,5850,250
|
|
20240822,153000,39519340,5850,5850,5850,5850,250
|
|
20240822,152900,38056840,5860,5860,5860,5860,0
|
|
20240822,152800,38056840,5860,5860,5860,5860,0
|
|
20240822,152700,38056840,5860,5860,5860,5860,0
|
|
20240822,152600,38056840,5860,5860,5860,5860,0
|
|
20240822,152500,38056840,5860,5860,5860,5860,0
|
|
20240822,152400,38056840,5860,5860,5860,5860,0
|
|
20240822,152300,38056840,5860,5860,5860,5860,0
|
|
20240822,152200,38056840,5860,5860,5860,5860,0
|
|
20240822,152100,38056840,5860,5860,5860,5860,0
|
|
20240822,152000,38056840,5860,5860,5860,5860,0
|
|
20240822,151900,38056840,5860,5860,5860,5860,41
|
|
20240822,151800,37816580,5850,5850,5860,5850,217
|
|
20240822,151700,36546870,5850,5850,5850,5850,0
|
|
20240822,151600,36546870,5850,5850,5850,5850,14
|
|
20240822,151500,36464970,5850,5850,5850,5850,0
|
|
20240822,151400,36464970,5850,5850,5850,5850,0
|
|
20240822,151300,36464970,5850,5850,5850,5850,0
|
|
20240822,151200,36464970,5850,5850,5850,5850,0
|
|
20240822,151100,36464970,5850,5850,5850,5850,0
|
|
20240822,151000,36464970,5850,5850,5850,5850,0
|
|
20240822,150900,36464970,5850,5850,5850,5850,4
|
|
20240822,150800,36441570,5850,5850,5850,5850,0
|
|
20240822,150700,36441570,5850,5850,5850,5850,0
|
|
20240822,150600,36441570,5850,5850,5850,5850,0
|
|
20240822,150500,36441570,5850,5850,5850,5850,1
|
|
20240822,150400,36435720,5860,5860,5860,5860,0
|
|
20240822,150300,36435720,5860,5860,5860,5860,0
|
|
20240822,150200,36435720,5860,5860,5860,5860,295
|
|
20240822,150100,34707020,5860,5860,5860,5860,0
|
|
20240822,150000,34707020,5860,5880,5880,5860,70
|
|
20240822,145900,34295580,5900,5900,5900,5900,0
|
|
20240822,145800,34295580,5900,5900,5900,5900,1
|
|
20240822,145700,34289680,5880,5880,5880,5880,0
|
|
20240822,145600,34289680,5880,5880,5880,5880,44
|
|
20240822,145500,34030960,5900,5900,5900,5900,0
|
|
20240822,145400,34030960,5900,5900,5900,5900,0
|
|
20240822,145300,34030960,5900,5900,5900,5900,0
|
|
20240822,145200,34030960,5900,5900,5900,5900,0
|
|
20240822,145100,34030960,5900,5900,5900,5900,10
|
|
20240822,145000,33971960,5900,5900,5900,5900,1
|
|
20240822,144900,33966060,5900,5900,5900,5900,0
|
|
20240822,144800,33966060,5900,5900,5900,5900,0
|
|
20240822,144700,33966060,5900,5900,5900,5900,0
|
|
20240822,144600,33966060,5900,5900,5900,5900,0
|
|
20240822,144500,33966060,5900,5880,5900,5880,79
|
|
20240822,144400,33501520,5880,5880,5880,5880,0
|
|
20240822,144300,33501520,5880,5880,5880,5880,0
|
|
20240822,144200,33501520,5880,5880,5880,5880,0
|
|
20240822,144100,33501520,5880,5880,5880,5880,100
|
|
20240822,144000,32913520,5880,5880,5880,5880,0
|
|
20240822,143900,32913520,5880,5880,5880,5880,0
|
|
20240822,143800,32913520,5880,5880,5880,5880,0
|
|
20240822,143700,32913520,5880,5880,5880,5880,3
|
|
20240822,143600,32895880,5880,5880,5880,5880,0
|
|
20240822,143500,32895880,5880,5870,5880,5870,6
|
|
20240822,143400,32860650,5860,5860,5860,5860,0
|
|
20240822,143300,32860650,5860,5860,5860,5860,0
|
|
20240822,143200,32860650,5860,5860,5860,5860,0
|
|
20240822,143100,32860650,5860,5860,5860,5860,0
|
|
20240822,143000,32860650,5860,5860,5860,5860,0
|
|
20240822,142900,32860650,5860,5860,5860,5860,0
|
|
20240822,142800,32860650,5860,5860,5860,5860,0
|
|
20240822,142700,32860650,5860,5860,5860,5860,0
|
|
20240822,142600,32860650,5860,5860,5860,5860,0
|
|
20240822,142500,32860650,5860,5860,5860,5860,0
|
|
20240822,142400,32860650,5860,5860,5860,5860,0
|
|
20240822,142300,32860650,5860,5860,5860,5860,0
|
|
20240822,142200,32860650,5860,5860,5860,5860,0
|
|
20240822,142100,32860650,5860,5860,5860,5860,0
|
|
20240822,142000,32860650,5860,5860,5860,5860,0
|
|
20240822,141900,32860650,5860,5860,5860,5860,0
|
|
20240822,141800,32860650,5860,5860,5860,5860,0
|
|
20240822,141700,32860650,5860,5860,5860,5860,0
|
|
20240822,141600,32860650,5860,5860,5860,5860,0
|
|
20240822,141500,32860650,5860,5860,5860,5860,0
|
|
20240822,141400,32860650,5860,5860,5860,5860,0
|
|
20240822,141300,32860650,5860,5860,5860,5860,0
|
|
20240822,141200,32860650,5860,5860,5860,5860,0
|
|
20240822,141100,32860650,5860,5860,5860,5860,0
|
|
20240822,141000,32860650,5860,5860,5860,5860,0
|
|
20240822,140900,32860650,5860,5860,5860,5860,0
|
|
20240822,140800,32860650,5860,5860,5860,5860,0
|
|
20240822,140700,32860650,5860,5860,5860,5860,0
|
|
20240822,140600,32860650,5860,5860,5860,5860,0
|
|
20240822,140500,32860650,5860,5860,5860,5860,0
|
|
20240822,140400,32860650,5860,5860,5860,5860,0
|
|
20240822,140300,32860650,5860,5860,5860,5860,0
|
|
20240822,140200,32860650,5860,5860,5860,5860,5
|
|
20240822,140100,32831350,5870,5870,5870,5870,0
|
|
20240822,140000,32831350,5870,5870,5870,5870,0
|
|
20240822,135900,32831350,5870,5870,5870,5870,0
|
|
20240822,135800,32831350,5870,5870,5870,5870,0
|
|
20240822,135700,32831350,5870,5870,5870,5870,0
|
|
20240822,135600,32831350,5870,5870,5870,5870,0
|
|
20240822,135500,32831350,5870,5870,5870,5870,0
|
|
20240822,135400,32831350,5870,5870,5870,5870,0
|
|
20240822,135300,32831350,5870,5870,5870,5870,0
|
|
20240822,135200,32831350,5870,5870,5870,5870,0
|
|
20240822,135100,32831350,5870,5870,5870,5870,0
|
|
20240822,135000,32831350,5870,5870,5870,5870,0
|
|
20240822,134900,32831350,5870,5870,5870,5870,0
|
|
20240822,134800,32831350,5870,5870,5870,5870,0
|
|
20240822,134700,32831350,5870,5870,5870,5870,0
|
|
20240822,134600,32831350,5870,5870,5870,5870,0
|
|
20240822,134500,32831350,5870,5870,5870,5870,3
|
|
20240822,134400,32813740,5870,5870,5870,5870,2
|
|
20240822,134300,32802000,5870,5870,5870,5870,0
|
|
20240822,134200,32802000,5870,5870,5870,5870,0
|
|
20240822,134100,32802000,5870,5870,5870,5870,0
|
|
20240822,134000,32802000,5870,5870,5870,5870,3
|
|
20240822,133900,32784390,5860,5860,5860,5860,0
|
|
20240822,133800,32784390,5860,5860,5860,5860,2
|
|
20240822,133700,32772670,5860,5860,5860,5860,0
|
|
20240822,133600,32772670,5860,5860,5860,5860,0
|
|
20240822,133500,32772670,5860,5860,5860,5860,0
|
|
20240822,133400,32772670,5860,5860,5860,5860,0
|
|
20240822,133300,32772670,5860,5860,5860,5860,0
|
|
20240822,133200,32772670,5860,5860,5860,5860,0
|
|
20240822,133100,32772670,5860,5860,5860,5860,0
|
|
20240822,133000,32772670,5860,5860,5860,5860,0
|
|
20240822,132900,32772670,5860,5860,5860,5860,0
|
|
20240822,132800,32772670,5860,5860,5860,5860,0
|
|
20240822,132700,32772670,5860,5860,5860,5860,6
|
|
20240822,132600,32737510,5870,5870,5870,5870,0
|
|
20240822,132500,32737510,5870,5870,5870,5870,0
|
|
20240822,132400,32737510,5870,5870,5870,5870,0
|
|
20240822,132300,32737510,5870,5870,5870,5870,0
|
|
20240822,132200,32737510,5870,5870,5870,5870,0
|
|
20240822,132100,32737510,5870,5870,5870,5870,0
|
|
20240822,132000,32737510,5870,5870,5870,5870,0
|
|
20240822,131900,32737510,5870,5870,5870,5870,0
|
|
20240822,131800,32737510,5870,5870,5870,5870,0
|
|
20240822,131700,32737510,5870,5870,5870,5870,0
|
|
20240822,131600,32737510,5870,5870,5870,5870,0
|
|
20240822,131500,32737510,5870,5870,5870,5870,0
|
|
20240822,131400,32737510,5870,5870,5870,5870,0
|
|
20240822,131300,32737510,5870,5870,5870,5870,1
|
|
20240822,131200,32731640,5870,5870,5870,5870,0
|
|
20240822,131100,32731640,5870,5870,5870,5870,0
|
|
20240822,131000,32731640,5870,5870,5870,5870,0
|
|
20240822,130900,32731640,5870,5870,5870,5870,0
|
|
20240822,130800,32731640,5870,5870,5870,5870,0
|
|
20240822,130700,32731640,5870,5870,5870,5870,0
|
|
20240822,130600,32731640,5870,5870,5870,5870,0
|
|
20240822,130500,32731640,5870,5870,5870,5870,8
|
|
20240822,130400,32684680,5870,5870,5870,5870,0
|
|
20240822,130300,32684680,5870,5870,5870,5870,0
|
|
20240822,130200,32684680,5870,5870,5870,5870,3
|
|
20240822,130100,32667070,5880,5880,5880,5880,0
|
|
20240822,130000,32667070,5880,5880,5880,5880,0
|
|
20240822,125900,32667070,5880,5880,5880,5880,0
|
|
20240822,125800,32667070,5880,5880,5880,5880,0
|
|
20240822,125700,32667070,5880,5880,5880,5880,0
|
|
20240822,125600,32667070,5880,5880,5880,5880,0
|
|
20240822,125500,32667070,5880,5880,5880,5880,0
|
|
20240822,125400,32667070,5880,5870,5880,5870,7
|
|
20240822,125300,32625960,5880,5880,5880,5880,0
|
|
20240822,125200,32625960,5880,5880,5880,5880,0
|
|
20240822,125100,32625960,5880,5880,5880,5880,0
|
|
20240822,125000,32625960,5880,5880,5880,5880,0
|
|
20240822,124900,32625960,5880,5880,5880,5880,1
|
|
20240822,124800,32620080,5850,5850,5850,5850,0
|
|
20240822,124700,32620080,5850,5850,5850,5850,0
|
|
20240822,124600,32620080,5850,5850,5850,5850,0
|
|
20240822,124500,32620080,5850,5850,5850,5850,0
|
|
20240822,124400,32620080,5850,5850,5850,5850,0
|
|
20240822,124300,32620080,5850,5850,5850,5850,0
|
|
20240822,124200,32620080,5850,5850,5850,5850,0
|
|
20240822,124100,32620080,5850,5850,5850,5850,0
|
|
20240822,124000,32620080,5850,5850,5850,5850,0
|
|
20240822,123900,32620080,5850,5850,5850,5850,0
|
|
20240822,123800,32620080,5850,5850,5850,5850,0
|
|
20240822,123700,32620080,5850,5850,5850,5850,0
|
|
20240822,123600,32620080,5850,5850,5850,5850,0
|
|
20240822,123500,32620080,5850,5850,5850,5850,0
|
|
20240822,123400,32620080,5850,5850,5850,5850,0
|
|
20240822,123300,32620080,5850,5850,5850,5850,0
|
|
20240822,123200,32620080,5850,5850,5850,5850,600
|
|
20240822,123100,29110080,5850,5850,5850,5850,0
|
|
20240822,123000,29110080,5850,5850,5850,5850,0
|
|
20240822,122900,29110080,5850,5850,5850,5850,0
|
|
20240822,122800,29110080,5850,5850,5850,5850,0
|
|
20240822,122700,29110080,5850,5850,5850,5850,0
|
|
20240822,122600,29110080,5850,5850,5850,5850,0
|
|
20240822,122500,29110080,5850,5850,5850,5850,0
|
|
20240822,122400,29110080,5850,5850,5850,5850,0
|
|
20240822,122300,29110080,5850,5850,5850,5850,0
|
|
20240822,122200,29110080,5850,5850,5850,5850,0
|
|
20240822,122100,29110080,5850,5850,5850,5850,104
|
|
20240822,122000,28501680,5850,5860,5860,5850,1535
|
|
20240822,121900,19518140,5870,5870,5870,5870,0
|
|
20240822,121800,19518140,5870,5870,5870,5870,0
|
|
20240822,121700,19518140,5870,5870,5870,5870,0
|
|
20240822,121600,19518140,5870,5870,5870,5870,0
|
|
20240822,121500,19518140,5870,5870,5870,5870,0
|
|
20240822,121400,19518140,5870,5870,5870,5870,0
|
|
20240822,121300,19518140,5870,5880,5880,5870,724
|
|
20240822,121200,15268150,5890,5890,5890,5890,0
|
|
20240822,121100,15268150,5890,5890,5890,5890,0
|
|
20240822,121000,15268150,5890,5890,5890,5890,0
|
|
20240822,120900,15268150,5890,5890,5890,5890,0
|
|
20240822,120800,15268150,5890,5890,5890,5890,5
|
|
20240822,120700,15238700,5900,5900,5900,5900,0
|
|
20240822,120600,15238700,5900,5900,5900,5900,0
|
|
20240822,120500,15238700,5900,5900,5900,5900,0
|
|
20240822,120400,15238700,5900,5900,5900,5900,0
|
|
20240822,120300,15238700,5900,5900,5900,5900,1
|
|
20240822,120200,15232800,5890,5890,5890,5890,0
|
|
20240822,120100,15232800,5890,5890,5890,5890,0
|
|
20240822,120000,15232800,5890,5890,5890,5890,0
|
|
20240822,115900,15232800,5890,5890,5890,5890,0
|
|
20240822,115800,15232800,5890,5890,5890,5890,0
|
|
20240822,115700,15232800,5890,5890,5890,5890,0
|
|
20240822,115600,15232800,5890,5890,5890,5890,0
|
|
20240822,115500,15232800,5890,5890,5890,5890,0
|
|
20240822,115400,15232800,5890,5890,5890,5890,0
|
|
20240822,115300,15232800,5890,5890,5890,5890,0
|
|
20240822,115200,15232800,5890,5890,5890,5890,0
|
|
20240822,115100,15232800,5890,5890,5890,5890,0
|
|
20240822,115000,15232800,5890,5890,5890,5890,0
|
|
20240822,114900,15232800,5890,5890,5890,5890,27
|
|
20240822,114800,15073770,5890,5890,5890,5890,0
|
|
20240822,114700,15073770,5890,5890,5890,5890,339
|
|
20240822,114600,13077060,5890,5890,5890,5890,0
|
|
20240822,114500,13077060,5890,5890,5890,5890,0
|
|
20240822,114400,13077060,5890,5890,5890,5890,0
|
|
20240822,114300,13077060,5890,5890,5890,5890,0
|
|
20240822,114200,13077060,5890,5890,5890,5890,0
|
|
20240822,114100,13077060,5890,5890,5890,5890,0
|
|
20240822,114000,13077060,5890,5890,5890,5890,0
|
|
20240822,113900,13077060,5890,5890,5890,5890,0
|
|
20240822,113800,13077060,5890,5890,5890,5890,0
|
|
20240822,113700,13077060,5890,5890,5890,5890,0
|
|
20240822,113600,13077060,5890,5890,5890,5890,0
|
|
20240822,113500,13077060,5890,5890,5890,5890,0
|
|
20240822,113400,13077060,5890,5890,5890,5890,0
|
|
20240822,113300,13077060,5890,5890,5890,5890,0
|
|
20240822,113200,13077060,5890,5890,5890,5890,0
|
|
20240822,113100,13077060,5890,5890,5890,5890,0
|
|
20240822,113000,13077060,5890,5890,5890,5890,0
|
|
20240822,112900,13077060,5890,5890,5890,5890,0
|
|
20240822,112800,13077060,5890,5890,5890,5890,0
|
|
20240822,112700,13077060,5890,5890,5890,5890,0
|
|
20240822,112600,13077060,5890,5890,5890,5890,0
|
|
20240822,112500,13077060,5890,5890,5890,5890,76
|
|
20240822,112400,12629420,5870,5870,5870,5870,0
|
|
20240822,112300,12629420,5870,5870,5870,5870,0
|
|
20240822,112200,12629420,5870,5870,5870,5870,0
|
|
20240822,112100,12629420,5870,5870,5870,5870,780
|
|
20240822,112000,8050820,5880,5880,5880,5880,0
|
|
20240822,111900,8050820,5880,5880,5880,5880,1
|
|
20240822,111800,8044940,5880,5880,5880,5880,0
|
|
20240822,111700,8044940,5880,5880,5880,5880,0
|
|
20240822,111600,8044940,5880,5880,5880,5880,0
|
|
20240822,111500,8044940,5880,5880,5880,5880,0
|
|
20240822,111400,8044940,5880,5880,5880,5880,0
|
|
20240822,111300,8044940,5880,5880,5880,5880,0
|
|
20240822,111200,8044940,5880,5880,5880,5880,0
|
|
20240822,111100,8044940,5880,5880,5880,5880,1
|
|
20240822,111000,8039060,5880,5880,5880,5880,10
|
|
20240822,110900,7980260,5880,5880,5880,5880,0
|
|
20240822,110800,7980260,5880,5880,5880,5880,0
|
|
20240822,110700,7980260,5880,5880,5880,5880,0
|
|
20240822,110600,7980260,5880,5880,5880,5880,0
|
|
20240822,110500,7980260,5880,5880,5880,5880,0
|
|
20240822,110400,7980260,5880,5880,5880,5880,0
|
|
20240822,110300,7980260,5880,5880,5880,5880,0
|
|
20240822,110200,7980260,5880,5880,5880,5880,0
|
|
20240822,110100,7980260,5880,5880,5880,5880,0
|
|
20240822,110000,7980260,5880,5880,5880,5880,0
|
|
20240822,105900,7980260,5880,5880,5880,5880,0
|
|
20240822,105800,7980260,5880,5880,5880,5880,20
|
|
20240822,105700,7862660,5880,5880,5880,5880,0
|
|
20240822,105600,7862660,5880,5880,5880,5880,0
|
|
20240822,105500,7862660,5880,5880,5880,5880,0
|
|
20240822,105400,7862660,5880,5880,5880,5880,9
|
|
20240822,105300,7809740,5880,5880,5880,5880,91
|
|
20240822,105200,7274660,5880,5880,5880,5880,0
|
|
20240822,105100,7274660,5880,5880,5880,5880,3
|
|
20240822,105000,7257020,5880,5880,5880,5880,18
|
|
20240822,104900,7151180,5880,5870,5880,5870,51
|
|
20240822,104800,6851310,5870,5870,5870,5870,0
|
|
20240822,104700,6851310,5870,5870,5870,5870,0
|
|
20240822,104600,6851310,5870,5870,5870,5870,0
|
|
20240822,104500,6851310,5870,5870,5870,5870,0
|
|
20240822,104400,6851310,5870,5870,5870,5870,0
|
|
20240822,104300,6851310,5870,5870,5870,5870,0
|
|
20240822,104200,6851310,5870,5870,5870,5870,0
|
|
20240822,104100,6851310,5870,5870,5870,5870,0
|
|
20240822,104000,6851310,5870,5870,5870,5870,0
|
|
20240822,103900,6851310,5870,5870,5870,5870,0
|
|
20240822,103800,6851310,5870,5870,5870,5870,0
|
|
20240822,103700,6851310,5870,5870,5870,5870,0
|
|
20240822,103600,6851310,5870,5870,5870,5870,0
|
|
20240822,103500,6851310,5870,5870,5870,5870,0
|
|
20240822,103400,6851310,5870,5870,5870,5870,96
|
|
20240822,103300,6287790,5880,5880,5880,5880,0
|
|
20240822,103200,6287790,5880,5880,5880,5880,0
|
|
20240822,103100,6287790,5880,5880,5880,5880,14
|
|
20240822,103000,6205470,5870,5870,5870,5870,0
|
|
20240822,102900,6205470,5870,5870,5870,5870,0
|
|
20240822,102800,6205470,5870,5870,5870,5870,0
|
|
20240822,102700,6205470,5870,5870,5870,5870,0
|
|
20240822,102600,6205470,5870,5870,5870,5870,0
|
|
20240822,102500,6205470,5870,5870,5870,5870,193
|
|
20240822,102400,5072560,5880,5880,5880,5880,1
|
|
20240822,102300,5066680,5880,5880,5880,5880,15
|
|
20240822,102200,4978480,5880,5880,5880,5880,0
|
|
20240822,102100,4978480,5880,5880,5880,5880,0
|
|
20240822,102000,4978480,5880,5880,5880,5880,0
|
|
20240822,101900,4978480,5880,5880,5880,5880,0
|
|
20240822,101800,4978480,5880,5880,5880,5880,0
|
|
20240822,101700,4978480,5880,5880,5880,5880,0
|
|
20240822,101600,4978480,5880,5880,5880,5880,0
|
|
20240822,101500,4978480,5880,5880,5880,5880,0
|
|
20240822,101400,4978480,5880,5880,5880,5880,0
|
|
20240822,101300,4978480,5880,5880,5880,5880,0
|
|
20240822,101200,4978480,5880,5880,5880,5880,0
|
|
20240822,101100,4978480,5880,5880,5880,5880,1
|
|
20240822,101000,4972600,5900,5900,5900,5900,0
|
|
20240822,100900,4972600,5900,5900,5900,5900,0
|
|
20240822,100800,4972600,5900,5900,5900,5900,0
|
|
20240822,100700,4972600,5900,5900,5900,5900,0
|
|
20240822,100600,4972600,5900,5900,5900,5900,1
|
|
20240822,100500,4966700,5880,5880,5880,5880,0
|
|
20240822,100400,4966700,5880,5880,5880,5880,11
|
|
20240822,100300,4902020,5880,5880,5880,5880,0
|
|
20240822,100200,4902020,5880,5880,5880,5880,0
|
|
20240822,100100,4902020,5880,5880,5880,5880,0
|
|
20240822,100000,4902020,5880,5880,5880,5880,0
|
|
20240822,095900,4902020,5880,5880,5880,5880,0
|
|
20240822,095800,4902020,5880,5880,5880,5880,0
|
|
20240822,095700,4902020,5880,5880,5880,5880,0
|
|
20240822,095600,4902020,5880,5880,5880,5880,0
|
|
20240822,095500,4902020,5880,5880,5880,5880,0
|
|
20240822,095400,4902020,5880,5880,5880,5880,0
|
|
20240822,095300,4902020,5880,5880,5880,5880,0
|
|
20240822,095200,4902020,5880,5880,5880,5880,0
|
|
20240822,095100,4902020,5880,5880,5880,5880,0
|
|
20240822,095000,4902020,5880,5880,5880,5880,0
|
|
20240822,094900,4902020,5880,5880,5880,5880,0
|
|
20240822,094800,4902020,5880,5880,5880,5880,1
|
|
20240822,094700,4896140,5870,5870,5870,5870,200
|
|
20240822,094600,3722140,5900,5900,5900,5900,0
|
|
20240822,094500,3722140,5900,5900,5900,5900,0
|
|
20240822,094400,3722140,5900,5900,5900,5900,0
|
|
20240822,094300,3722140,5900,5900,5900,5900,0
|
|
20240822,094200,3722140,5900,5900,5900,5900,2
|
|
20240822,094100,3710340,5900,5900,5900,5900,4
|
|
20240822,094000,3686740,5880,5880,5880,5880,0
|
|
20240822,093900,3686740,5880,5880,5880,5880,451
|
|
20240822,093800,1034860,5880,5880,5880,5880,1
|
|
20240822,093700,1028980,5880,5880,5880,5880,2
|
|
20240822,093600,1017220,5880,5880,5880,5880,0
|
|
20240822,093500,1017220,5880,5880,5880,5880,0
|
|
20240822,093400,1017220,5880,5880,5880,5880,0
|
|
20240822,093300,1017220,5880,5880,5880,5880,0
|
|
20240822,093200,1017220,5880,5880,5880,5880,0
|
|
20240822,093100,1017220,5880,5880,5880,5880,0
|
|
20240822,093000,1017220,5880,5880,5880,5880,0
|
|
20240822,092900,1017220,5880,5880,5880,5880,1
|
|
20240822,092800,1011340,5880,5880,5880,5880,0
|
|
20240822,092700,1011340,5880,5880,5880,5880,0
|
|
20240822,092600,1011340,5880,5870,5880,5870,87
|
|
20240822,092500,499790,5870,5870,5870,5870,0
|
|
20240822,092400,499790,5870,5870,5870,5870,0
|
|
20240822,092300,499790,5870,5870,5870,5870,0
|
|
20240822,092200,499790,5870,5870,5870,5870,0
|
|
20240822,092100,499790,5870,5870,5870,5870,0
|
|
20240822,092000,499790,5870,5870,5870,5870,18
|
|
20240822,091900,394130,5880,5880,5880,5880,0
|
|
20240822,091800,394130,5880,5880,5880,5880,0
|
|
20240822,091700,394130,5880,5880,5880,5880,0
|
|
20240822,091600,394130,5880,5880,5880,5880,0
|
|
20240822,091500,394130,5880,5880,5880,5880,1
|
|
20240822,091400,388250,5880,5880,5880,5880,13
|
|
20240822,091300,311810,5870,5870,5870,5870,0
|
|
20240822,091200,311810,5870,5870,5870,5870,0
|
|
20240822,091100,311810,5870,5870,5870,5870,0
|
|
20240822,091000,311810,5870,5870,5870,5870,0
|
|
20240822,090900,311810,5870,5870,5870,5870,10
|
|
20240822,090800,253110,5880,5880,5880,5880,0
|
|
20240822,090700,253110,5880,5880,5880,5880,4
|
|
20240822,090600,229590,5870,5870,5870,5870,20
|
|
20240822,090500,112190,5880,5880,5880,5880,0
|
|
20240822,090400,112190,5880,5880,5880,5880,0
|
|
20240822,090300,112190,5880,5880,5880,5880,0
|
|
20240822,090200,112190,5880,5880,5880,5880,0
|
|
20240822,090100,112190,5880,5880,5880,5880,0
|
|
20240822,090000,112190,5880,5950,5950,5880,19
|