692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,202900,17908940,5680,5680,5680,5680,307
|
|
20240814,202800,17908940,5680,5680,5680,5680,0
|
|
20240814,202700,17908940,5680,5680,5680,5680,0
|
|
20240814,202600,17908940,5680,5680,5680,5680,0
|
|
20240814,202500,17908940,5680,5680,5680,5680,0
|
|
20240814,202400,17908940,5680,5680,5680,5680,0
|
|
20240814,202300,17908940,5680,5680,5680,5680,0
|
|
20240814,202200,17908940,5680,5680,5680,5680,0
|
|
20240814,202100,17908940,5680,5680,5680,5680,0
|
|
20240814,202000,17908940,5680,5680,5680,5680,0
|
|
20240814,201900,17908940,5680,5680,5680,5680,0
|
|
20240814,201800,17908940,5680,5680,5680,5680,0
|
|
20240814,201700,17908940,5680,5680,5680,5680,0
|
|
20240814,201600,17908940,5680,5680,5680,5680,0
|
|
20240814,201500,17908940,5680,5680,5680,5680,0
|
|
20240814,201400,17908940,5680,5680,5680,5680,0
|
|
20240814,201300,17908940,5680,5680,5680,5680,0
|
|
20240814,201200,17908940,5680,5680,5680,5680,0
|
|
20240814,201100,17908940,5680,5680,5680,5680,0
|
|
20240814,201000,17908940,5680,5680,5680,5680,0
|
|
20240814,200900,17908940,5680,5680,5680,5680,0
|
|
20240814,200800,17908940,5680,5680,5680,5680,0
|
|
20240814,200700,17908940,5680,5680,5680,5680,0
|
|
20240814,200600,17908940,5680,5680,5680,5680,0
|
|
20240814,200500,17908940,5680,5680,5680,5680,0
|
|
20240814,200400,17908940,5680,5680,5680,5680,0
|
|
20240814,200300,17908940,5680,5680,5680,5680,0
|
|
20240814,200200,17908940,5680,5680,5680,5680,0
|
|
20240814,200100,17908940,5680,5680,5680,5680,0
|
|
20240814,200000,17908940,5680,5680,5680,5680,0
|
|
20240814,195900,17908940,5680,5680,5680,5680,307
|
|
20240814,195800,17908940,5680,5680,5680,5680,0
|
|
20240814,195700,17908940,5680,5680,5680,5680,0
|
|
20240814,195600,17908940,5680,5680,5680,5680,0
|
|
20240814,195500,17908940,5680,5680,5680,5680,0
|
|
20240814,195400,17908940,5680,5680,5680,5680,0
|
|
20240814,195300,17908940,5680,5680,5680,5680,0
|
|
20240814,195200,17908940,5680,5680,5680,5680,0
|
|
20240814,195100,17908940,5680,5680,5680,5680,0
|
|
20240814,195000,17908940,5680,5680,5680,5680,0
|
|
20240814,194900,17908940,5680,5680,5680,5680,0
|
|
20240814,194800,17908940,5680,5680,5680,5680,0
|
|
20240814,194700,17908940,5680,5680,5680,5680,0
|
|
20240814,194600,17908940,5680,5680,5680,5680,0
|
|
20240814,194500,17908940,5680,5680,5680,5680,0
|
|
20240814,194400,17908940,5680,5680,5680,5680,0
|
|
20240814,194300,17908940,5680,5680,5680,5680,0
|
|
20240814,194200,17908940,5680,5680,5680,5680,0
|
|
20240814,194100,17908940,5680,5680,5680,5680,0
|
|
20240814,194000,17908940,5680,5680,5680,5680,0
|
|
20240814,193900,17908940,5680,5680,5680,5680,0
|
|
20240814,193800,17908940,5680,5680,5680,5680,0
|
|
20240814,193700,17908940,5680,5680,5680,5680,0
|
|
20240814,193600,17908940,5680,5680,5680,5680,0
|
|
20240814,193500,17908940,5680,5680,5680,5680,0
|
|
20240814,193400,17908940,5680,5680,5680,5680,0
|
|
20240814,193300,17908940,5680,5680,5680,5680,0
|
|
20240814,193200,17908940,5680,5680,5680,5680,0
|
|
20240814,193100,17908940,5680,5680,5680,5680,0
|
|
20240814,193000,17908940,5680,5680,5680,5680,0
|
|
20240814,192900,17908940,5680,5680,5680,5680,307
|
|
20240814,192800,17908940,5680,5680,5680,5680,0
|
|
20240814,192700,17908940,5680,5680,5680,5680,0
|
|
20240814,192600,17908940,5680,5680,5680,5680,0
|
|
20240814,192500,17908940,5680,5680,5680,5680,0
|
|
20240814,192400,17908940,5680,5680,5680,5680,0
|
|
20240814,192300,17908940,5680,5680,5680,5680,0
|
|
20240814,192200,17908940,5680,5680,5680,5680,0
|
|
20240814,192100,17908940,5680,5680,5680,5680,0
|
|
20240814,192000,17908940,5680,5680,5680,5680,0
|
|
20240814,191900,17908940,5680,5680,5680,5680,0
|
|
20240814,191800,17908940,5680,5680,5680,5680,0
|
|
20240814,191700,17908940,5680,5680,5680,5680,0
|
|
20240814,191600,17908940,5680,5680,5680,5680,0
|
|
20240814,191500,17908940,5680,5680,5680,5680,0
|
|
20240814,191400,17908940,5680,5680,5680,5680,0
|
|
20240814,191300,17908940,5680,5680,5680,5680,0
|
|
20240814,191200,17908940,5680,5680,5680,5680,0
|
|
20240814,191100,17908940,5680,5680,5680,5680,0
|
|
20240814,191000,17908940,5680,5680,5680,5680,0
|
|
20240814,190900,17908940,5680,5680,5680,5680,0
|
|
20240814,190800,17908940,5680,5680,5680,5680,0
|
|
20240814,190700,17908940,5680,5680,5680,5680,0
|
|
20240814,190600,17908940,5680,5680,5680,5680,0
|
|
20240814,190500,17908940,5680,5680,5680,5680,0
|
|
20240814,190400,17908940,5680,5680,5680,5680,0
|
|
20240814,190300,17908940,5680,5680,5680,5680,0
|
|
20240814,190200,17908940,5680,5680,5680,5680,0
|
|
20240814,190100,17908940,5680,5680,5680,5680,0
|
|
20240814,190000,17908940,5680,5680,5680,5680,0
|
|
20240814,185900,17908940,5680,5680,5680,5680,307
|
|
20240814,185800,17908940,5680,5680,5680,5680,0
|
|
20240814,185700,17908940,5680,5680,5680,5680,0
|
|
20240814,185600,17908940,5680,5680,5680,5680,0
|
|
20240814,185500,17908940,5680,5680,5680,5680,0
|
|
20240814,185400,17908940,5680,5680,5680,5680,0
|
|
20240814,185300,17908940,5680,5680,5680,5680,0
|
|
20240814,185200,17908940,5680,5680,5680,5680,0
|
|
20240814,185100,17908940,5680,5680,5680,5680,0
|
|
20240814,185000,17908940,5680,5680,5680,5680,0
|
|
20240814,184900,17908940,5680,5680,5680,5680,0
|
|
20240814,184800,17908940,5680,5680,5680,5680,0
|
|
20240814,184700,17908940,5680,5680,5680,5680,0
|
|
20240814,184600,17908940,5680,5680,5680,5680,0
|
|
20240814,184500,17908940,5680,5680,5680,5680,0
|
|
20240814,184400,17908940,5680,5680,5680,5680,0
|
|
20240814,184300,17908940,5680,5680,5680,5680,0
|
|
20240814,184200,17908940,5680,5680,5680,5680,0
|
|
20240814,184100,17908940,5680,5680,5680,5680,0
|
|
20240814,184000,17908940,5680,5680,5680,5680,0
|
|
20240814,183900,17908940,5680,5680,5680,5680,0
|
|
20240814,183800,17908940,5680,5680,5680,5680,0
|
|
20240814,183700,17908940,5680,5680,5680,5680,0
|
|
20240814,183600,17908940,5680,5680,5680,5680,0
|
|
20240814,183500,17908940,5680,5680,5680,5680,0
|
|
20240814,183400,17908940,5680,5680,5680,5680,0
|
|
20240814,183300,17908940,5680,5680,5680,5680,0
|
|
20240814,183200,17908940,5680,5680,5680,5680,0
|
|
20240814,183100,17908940,5680,5680,5680,5680,0
|
|
20240814,183000,17908940,5680,5680,5680,5680,0
|
|
20240814,182900,17908940,5680,5680,5680,5680,307
|
|
20240814,182800,17908940,5680,5680,5680,5680,0
|
|
20240814,182700,17908940,5680,5680,5680,5680,0
|
|
20240814,182600,17908940,5680,5680,5680,5680,0
|
|
20240814,182500,17908940,5680,5680,5680,5680,0
|
|
20240814,182400,17908940,5680,5680,5680,5680,0
|
|
20240814,182300,17908940,5680,5680,5680,5680,0
|
|
20240814,182200,17908940,5680,5680,5680,5680,0
|
|
20240814,182100,17908940,5680,5680,5680,5680,0
|
|
20240814,182000,17908940,5680,5680,5680,5680,0
|
|
20240814,181900,17908940,5680,5680,5680,5680,0
|
|
20240814,181800,17908940,5680,5680,5680,5680,0
|
|
20240814,181700,17908940,5680,5680,5680,5680,0
|
|
20240814,181600,17908940,5680,5680,5680,5680,0
|
|
20240814,181500,17908940,5680,5680,5680,5680,0
|
|
20240814,181400,17908940,5680,5680,5680,5680,0
|
|
20240814,181300,17908940,5680,5680,5680,5680,0
|
|
20240814,181200,17908940,5680,5680,5680,5680,0
|
|
20240814,181100,17908940,5680,5680,5680,5680,0
|
|
20240814,181000,17908940,5680,5680,5680,5680,0
|
|
20240814,180900,17908940,5680,5680,5680,5680,0
|
|
20240814,180800,17908940,5680,5680,5680,5680,0
|
|
20240814,180700,17908940,5680,5680,5680,5680,0
|
|
20240814,180600,17908940,5680,5680,5680,5680,0
|
|
20240814,180500,17908940,5680,5680,5680,5680,0
|
|
20240814,180400,17908940,5680,5680,5680,5680,0
|
|
20240814,180300,17908940,5680,5680,5680,5680,0
|
|
20240814,180200,17908940,5680,5680,5680,5680,0
|
|
20240814,180100,17908940,5680,5680,5680,5680,0
|
|
20240814,180000,17908940,5680,5680,5680,5680,0
|
|
20240814,175900,17908940,5680,5680,5680,5680,307
|
|
20240814,175800,17908940,5680,5680,5680,5680,0
|
|
20240814,175700,17908940,5680,5680,5680,5680,0
|
|
20240814,175600,17908940,5680,5680,5680,5680,0
|
|
20240814,175500,17908940,5680,5680,5680,5680,0
|
|
20240814,175400,17908940,5680,5680,5680,5680,0
|
|
20240814,175300,17908940,5680,5680,5680,5680,0
|
|
20240814,175200,17908940,5680,5680,5680,5680,0
|
|
20240814,175100,17908940,5680,5680,5680,5680,0
|
|
20240814,175000,17908940,5680,5680,5680,5680,0
|
|
20240814,174900,17908940,5680,5680,5680,5680,0
|
|
20240814,174800,17908940,5680,5680,5680,5680,0
|
|
20240814,174700,17908940,5680,5680,5680,5680,0
|
|
20240814,174600,17908940,5680,5680,5680,5680,0
|
|
20240814,174500,17908940,5680,5680,5680,5680,0
|
|
20240814,174400,17908940,5680,5680,5680,5680,0
|
|
20240814,174300,17908940,5680,5680,5680,5680,0
|
|
20240814,174200,17908940,5680,5680,5680,5680,0
|
|
20240814,174100,17908940,5680,5680,5680,5680,0
|
|
20240814,174000,17908940,5680,5680,5680,5680,0
|
|
20240814,173900,17908940,5680,5680,5680,5680,0
|
|
20240814,173800,17908940,5680,5680,5680,5680,0
|
|
20240814,173700,17908940,5680,5680,5680,5680,0
|
|
20240814,173600,17908940,5680,5680,5680,5680,0
|
|
20240814,173500,17908940,5680,5680,5680,5680,0
|
|
20240814,173400,17908940,5680,5680,5680,5680,0
|
|
20240814,173300,17908940,5680,5680,5680,5680,0
|
|
20240814,173200,17908940,5680,5680,5680,5680,0
|
|
20240814,173100,17908940,5680,5680,5680,5680,0
|
|
20240814,173000,17908940,5680,5680,5680,5680,0
|
|
20240814,172900,17908940,5680,5680,5680,5680,307
|
|
20240814,172800,17908940,5680,5680,5680,5680,0
|
|
20240814,172700,17908940,5680,5680,5680,5680,0
|
|
20240814,172600,17908940,5680,5680,5680,5680,0
|
|
20240814,172500,17908940,5680,5680,5680,5680,0
|
|
20240814,172400,17908940,5680,5680,5680,5680,0
|
|
20240814,172300,17908940,5680,5680,5680,5680,0
|
|
20240814,172200,17908940,5680,5680,5680,5680,0
|
|
20240814,172100,17908940,5680,5680,5680,5680,0
|
|
20240814,172000,17908940,5680,5680,5680,5680,0
|
|
20240814,171900,17908940,5680,5680,5680,5680,0
|
|
20240814,171800,17908940,5680,5680,5680,5680,0
|
|
20240814,171700,17908940,5680,5680,5680,5680,0
|
|
20240814,171600,17908940,5680,5680,5680,5680,0
|
|
20240814,171500,17908940,5680,5680,5680,5680,0
|
|
20240814,171400,17908940,5680,5680,5680,5680,0
|
|
20240814,171300,17908940,5680,5680,5680,5680,0
|
|
20240814,171200,17908940,5680,5680,5680,5680,0
|
|
20240814,171100,17908940,5680,5680,5680,5680,0
|
|
20240814,171000,17908940,5680,5680,5680,5680,0
|
|
20240814,170900,17908940,5680,5680,5680,5680,0
|
|
20240814,170800,17908940,5680,5680,5680,5680,0
|
|
20240814,170700,17908940,5680,5680,5680,5680,0
|
|
20240814,170600,17908940,5680,5680,5680,5680,0
|
|
20240814,170500,17908940,5680,5680,5680,5680,0
|
|
20240814,170400,17908940,5680,5680,5680,5680,0
|
|
20240814,170300,17908940,5680,5680,5680,5680,0
|
|
20240814,170200,17908940,5680,5680,5680,5680,0
|
|
20240814,170100,17908940,5680,5680,5680,5680,0
|
|
20240814,170000,17908940,5680,5680,5680,5680,0
|
|
20240814,165900,17908940,5680,5680,5680,5680,307
|
|
20240814,165800,17908940,5680,5680,5680,5680,0
|
|
20240814,165700,17908940,5680,5680,5680,5680,0
|
|
20240814,165600,17908940,5680,5680,5680,5680,0
|
|
20240814,165500,17908940,5680,5680,5680,5680,0
|
|
20240814,165400,17908940,5680,5680,5680,5680,0
|
|
20240814,165300,17908940,5680,5680,5680,5680,0
|
|
20240814,165200,17908940,5680,5680,5680,5680,0
|
|
20240814,165100,17908940,5680,5680,5680,5680,0
|
|
20240814,165000,17908940,5680,5680,5680,5680,0
|
|
20240814,164900,17908940,5680,5680,5680,5680,0
|
|
20240814,164800,17908940,5680,5680,5680,5680,0
|
|
20240814,164700,17908940,5680,5680,5680,5680,0
|
|
20240814,164600,17908940,5680,5680,5680,5680,0
|
|
20240814,164500,17908940,5680,5680,5680,5680,0
|
|
20240814,164400,17908940,5680,5680,5680,5680,0
|
|
20240814,164300,17908940,5680,5680,5680,5680,0
|
|
20240814,164200,17908940,5680,5680,5680,5680,0
|
|
20240814,164100,17908940,5680,5680,5680,5680,0
|
|
20240814,164000,17908940,5680,5680,5680,5680,0
|
|
20240814,163900,17908940,5680,5680,5680,5680,0
|
|
20240814,163800,17908940,5680,5680,5680,5680,0
|
|
20240814,163700,17908940,5680,5680,5680,5680,0
|
|
20240814,163600,17908940,5680,5680,5680,5680,0
|
|
20240814,163500,17908940,5680,5680,5680,5680,0
|
|
20240814,163400,17908940,5680,5680,5680,5680,0
|
|
20240814,163300,17908940,5680,5680,5680,5680,0
|
|
20240814,163200,17908940,5680,5680,5680,5680,0
|
|
20240814,163100,17908940,5680,5680,5680,5680,0
|
|
20240814,163000,17908940,5680,5680,5680,5680,0
|
|
20240814,162900,17908940,5680,5680,5680,5680,307
|
|
20240814,162800,17908940,5680,5680,5680,5680,0
|
|
20240814,162700,17908940,5680,5680,5680,5680,0
|
|
20240814,162600,17908940,5680,5680,5680,5680,0
|
|
20240814,162500,17908940,5680,5680,5680,5680,0
|
|
20240814,162400,17908940,5680,5680,5680,5680,0
|
|
20240814,162300,17908940,5680,5680,5680,5680,0
|
|
20240814,162200,17908940,5680,5680,5680,5680,0
|
|
20240814,162100,17908940,5680,5680,5680,5680,0
|
|
20240814,162000,17908940,5680,5680,5680,5680,0
|
|
20240814,161900,17908940,5680,5680,5680,5680,0
|
|
20240814,161800,17908940,5680,5680,5680,5680,0
|
|
20240814,161700,17908940,5680,5680,5680,5680,0
|
|
20240814,161600,17908940,5680,5680,5680,5680,0
|
|
20240814,161500,17908940,5680,5680,5680,5680,0
|
|
20240814,161400,17908940,5680,5680,5680,5680,0
|
|
20240814,161300,17908940,5680,5680,5680,5680,0
|
|
20240814,161200,17908940,5680,5680,5680,5680,0
|
|
20240814,161100,17908940,5680,5680,5680,5680,0
|
|
20240814,161000,17908940,5680,5680,5680,5680,0
|
|
20240814,160900,17908940,5680,5680,5680,5680,0
|
|
20240814,160800,17908940,5680,5680,5680,5680,0
|
|
20240814,160700,17908940,5680,5680,5680,5680,0
|
|
20240814,160600,17908940,5680,5680,5680,5680,0
|
|
20240814,160500,17908940,5680,5680,5680,5680,0
|
|
20240814,160400,17908940,5680,5680,5680,5680,0
|
|
20240814,160300,17908940,5680,5680,5680,5680,0
|
|
20240814,160200,17908940,5680,5680,5680,5680,0
|
|
20240814,160100,17908940,5680,5680,5680,5680,0
|
|
20240814,160000,17908940,5680,5680,5680,5680,0
|
|
20240814,155900,17908940,5680,5680,5680,5680,307
|
|
20240814,155800,17908940,5680,5680,5680,5680,0
|
|
20240814,155700,17908940,5680,5680,5680,5680,0
|
|
20240814,155600,17908940,5680,5680,5680,5680,0
|
|
20240814,155500,17908940,5680,5680,5680,5680,0
|
|
20240814,155400,17908940,5680,5680,5680,5680,0
|
|
20240814,155300,17908940,5680,5680,5680,5680,0
|
|
20240814,155200,17908940,5680,5680,5680,5680,0
|
|
20240814,155100,17908940,5680,5680,5680,5680,0
|
|
20240814,155000,17908940,5680,5680,5680,5680,0
|
|
20240814,154900,17908940,5680,5680,5680,5680,0
|
|
20240814,154800,17908940,5680,5680,5680,5680,0
|
|
20240814,154700,17908940,5680,5680,5680,5680,0
|
|
20240814,154600,17908940,5680,5680,5680,5680,0
|
|
20240814,154500,17908940,5680,5680,5680,5680,0
|
|
20240814,154400,17908940,5680,5680,5680,5680,0
|
|
20240814,154300,17908940,5680,5680,5680,5680,0
|
|
20240814,154200,17908940,5680,5680,5680,5680,0
|
|
20240814,154100,17908940,5680,5680,5680,5680,0
|
|
20240814,154000,17908940,5680,5680,5680,5680,0
|
|
20240814,153900,17908940,5680,5680,5680,5680,0
|
|
20240814,153800,17908940,5680,5680,5680,5680,0
|
|
20240814,153700,17908940,5680,5680,5680,5680,0
|
|
20240814,153600,17908940,5680,5680,5680,5680,0
|
|
20240814,153500,17908940,5680,5680,5680,5680,0
|
|
20240814,153400,17908940,5680,5680,5680,5680,0
|
|
20240814,153300,17908940,5680,5680,5680,5680,0
|
|
20240814,153200,17908940,5680,5680,5680,5680,0
|
|
20240814,153100,17908940,5680,5680,5680,5680,0
|
|
20240814,153000,17908940,5680,5680,5680,5680,307
|
|
20240814,152900,16165180,5660,5660,5660,5660,0
|
|
20240814,152800,16165180,5660,5660,5660,5660,0
|
|
20240814,152700,16165180,5660,5660,5660,5660,0
|
|
20240814,152600,16165180,5660,5660,5660,5660,0
|
|
20240814,152500,16165180,5660,5660,5660,5660,0
|
|
20240814,152400,16165180,5660,5660,5660,5660,0
|
|
20240814,152300,16165180,5660,5660,5660,5660,0
|
|
20240814,152200,16165180,5660,5660,5660,5660,0
|
|
20240814,152100,16165180,5660,5660,5660,5660,0
|
|
20240814,152000,16165180,5660,5660,5660,5660,0
|
|
20240814,151900,16165180,5660,5660,5660,5660,0
|
|
20240814,151800,16165180,5660,5660,5660,5660,0
|
|
20240814,151700,16165180,5660,5660,5660,5660,0
|
|
20240814,151600,16165180,5660,5660,5660,5660,0
|
|
20240814,151500,16165180,5660,5660,5660,5660,0
|
|
20240814,151400,16165180,5660,5660,5660,5660,0
|
|
20240814,151300,16165180,5660,5660,5660,5660,0
|
|
20240814,151200,16165180,5660,5660,5660,5660,0
|
|
20240814,151100,16165180,5660,5660,5660,5660,0
|
|
20240814,151000,16165180,5660,5660,5660,5660,0
|
|
20240814,150900,16165180,5660,5660,5660,5660,0
|
|
20240814,150800,16165180,5660,5660,5660,5660,0
|
|
20240814,150700,16165180,5660,5660,5660,5660,0
|
|
20240814,150600,16165180,5660,5660,5660,5660,0
|
|
20240814,150500,16165180,5660,5660,5660,5660,0
|
|
20240814,150400,16165180,5660,5660,5660,5660,0
|
|
20240814,150300,16165180,5660,5660,5660,5660,0
|
|
20240814,150200,16165180,5660,5660,5660,5660,0
|
|
20240814,150100,16165180,5660,5660,5660,5660,0
|
|
20240814,150000,16165180,5660,5660,5660,5660,0
|
|
20240814,145900,16165180,5660,5660,5660,5660,0
|
|
20240814,145800,16165180,5660,5660,5660,5660,0
|
|
20240814,145700,16165180,5660,5660,5660,5660,0
|
|
20240814,145600,16165180,5660,5660,5660,5660,0
|
|
20240814,145500,16165180,5660,5660,5660,5660,0
|
|
20240814,145400,16165180,5660,5660,5660,5660,2
|
|
20240814,145300,16153860,5660,5660,5660,5660,0
|
|
20240814,145200,16153860,5660,5660,5660,5660,0
|
|
20240814,145100,16153860,5660,5660,5660,5660,0
|
|
20240814,145000,16153860,5660,5660,5660,5660,0
|
|
20240814,144900,16153860,5660,5660,5660,5660,0
|
|
20240814,144800,16153860,5660,5660,5660,5660,0
|
|
20240814,144700,16153860,5660,5660,5660,5660,0
|
|
20240814,144600,16153860,5660,5660,5660,5660,0
|
|
20240814,144500,16153860,5660,5660,5660,5660,0
|
|
20240814,144400,16153860,5660,5650,5660,5650,2
|
|
20240814,144300,16142550,5660,5660,5660,5660,0
|
|
20240814,144200,16142550,5660,5660,5660,5660,0
|
|
20240814,144100,16142550,5660,5660,5660,5660,0
|
|
20240814,144000,16142550,5660,5660,5660,5660,0
|
|
20240814,143900,16142550,5660,5660,5660,5660,0
|
|
20240814,143800,16142550,5660,5660,5660,5660,0
|
|
20240814,143700,16142550,5660,5660,5660,5660,0
|
|
20240814,143600,16142550,5660,5660,5660,5660,0
|
|
20240814,143500,16142550,5660,5660,5660,5660,0
|
|
20240814,143400,16142550,5660,5660,5660,5660,0
|
|
20240814,143300,16142550,5660,5660,5660,5660,0
|
|
20240814,143200,16142550,5660,5660,5660,5660,0
|
|
20240814,143100,16142550,5660,5660,5660,5660,0
|
|
20240814,143000,16142550,5660,5660,5660,5660,1
|
|
20240814,142900,16136890,5640,5640,5640,5640,0
|
|
20240814,142800,16136890,5640,5640,5640,5640,0
|
|
20240814,142700,16136890,5640,5640,5640,5640,0
|
|
20240814,142600,16136890,5640,5640,5640,5640,0
|
|
20240814,142500,16136890,5640,5640,5640,5640,0
|
|
20240814,142400,16136890,5640,5640,5640,5640,0
|
|
20240814,142300,16136890,5640,5640,5640,5640,0
|
|
20240814,142200,16136890,5640,5640,5640,5640,0
|
|
20240814,142100,16136890,5640,5640,5640,5640,0
|
|
20240814,142000,16136890,5640,5640,5640,5640,0
|
|
20240814,141900,16136890,5640,5640,5640,5640,0
|
|
20240814,141800,16136890,5640,5640,5640,5640,0
|
|
20240814,141700,16136890,5640,5640,5640,5640,0
|
|
20240814,141600,16136890,5640,5640,5640,5640,0
|
|
20240814,141500,16136890,5640,5640,5640,5640,0
|
|
20240814,141400,16136890,5640,5640,5640,5640,0
|
|
20240814,141300,16136890,5640,5640,5640,5640,1
|
|
20240814,141200,16131250,5660,5660,5660,5660,0
|
|
20240814,141100,16131250,5660,5660,5660,5660,0
|
|
20240814,141000,16131250,5660,5660,5660,5660,0
|
|
20240814,140900,16131250,5660,5660,5660,5660,0
|
|
20240814,140800,16131250,5660,5660,5660,5660,0
|
|
20240814,140700,16131250,5660,5660,5660,5660,0
|
|
20240814,140600,16131250,5660,5660,5660,5660,0
|
|
20240814,140500,16131250,5660,5660,5660,5660,0
|
|
20240814,140400,16131250,5660,5660,5660,5660,0
|
|
20240814,140300,16131250,5660,5660,5660,5660,0
|
|
20240814,140200,16131250,5660,5660,5660,5660,0
|
|
20240814,140100,16131250,5660,5660,5660,5660,0
|
|
20240814,140000,16131250,5660,5660,5660,5660,0
|
|
20240814,135900,16131250,5660,5660,5660,5660,0
|
|
20240814,135800,16131250,5660,5660,5660,5660,0
|
|
20240814,135700,16131250,5660,5660,5660,5660,0
|
|
20240814,135600,16131250,5660,5660,5660,5660,0
|
|
20240814,135500,16131250,5660,5660,5660,5660,0
|
|
20240814,135400,16131250,5660,5660,5660,5660,0
|
|
20240814,135300,16131250,5660,5660,5660,5660,0
|
|
20240814,135200,16131250,5660,5660,5660,5660,0
|
|
20240814,135100,16131250,5660,5660,5660,5660,0
|
|
20240814,135000,16131250,5660,5660,5660,5660,0
|
|
20240814,134900,16131250,5660,5660,5660,5660,0
|
|
20240814,134800,16131250,5660,5660,5660,5660,0
|
|
20240814,134700,16131250,5660,5660,5660,5660,0
|
|
20240814,134600,16131250,5660,5660,5660,5660,0
|
|
20240814,134500,16131250,5660,5660,5660,5660,0
|
|
20240814,134400,16131250,5660,5660,5660,5660,0
|
|
20240814,134300,16131250,5660,5660,5660,5660,0
|
|
20240814,134200,16131250,5660,5660,5660,5660,0
|
|
20240814,134100,16131250,5660,5660,5660,5660,0
|
|
20240814,134000,16131250,5660,5660,5660,5660,0
|
|
20240814,133900,16131250,5660,5660,5660,5660,0
|
|
20240814,133800,16131250,5660,5660,5660,5660,0
|
|
20240814,133700,16131250,5660,5660,5660,5660,0
|
|
20240814,133600,16131250,5660,5660,5660,5660,0
|
|
20240814,133500,16131250,5660,5660,5660,5660,0
|
|
20240814,133400,16131250,5660,5660,5660,5660,0
|
|
20240814,133300,16131250,5660,5660,5660,5660,0
|
|
20240814,133200,16131250,5660,5660,5660,5660,0
|
|
20240814,133100,16131250,5660,5660,5660,5660,0
|
|
20240814,133000,16131250,5660,5660,5660,5660,0
|
|
20240814,132900,16131250,5660,5660,5660,5660,0
|
|
20240814,132800,16131250,5660,5660,5660,5660,0
|
|
20240814,132700,16131250,5660,5660,5660,5660,0
|
|
20240814,132600,16131250,5660,5660,5660,5660,0
|
|
20240814,132500,16131250,5660,5660,5660,5660,0
|
|
20240814,132400,16131250,5660,5660,5660,5660,1
|
|
20240814,132300,16125590,5660,5660,5660,5660,2
|
|
20240814,132200,16114270,5660,5660,5660,5660,8
|
|
20240814,132100,16068990,5660,5660,5660,5660,0
|
|
20240814,132000,16068990,5660,5660,5660,5660,0
|
|
20240814,131900,16068990,5660,5650,5660,5650,86
|
|
20240814,131800,15582760,5650,5650,5650,5650,0
|
|
20240814,131700,15582760,5650,5650,5650,5650,0
|
|
20240814,131600,15582760,5650,5650,5650,5650,1
|
|
20240814,131500,15577110,5660,5660,5660,5660,0
|
|
20240814,131400,15577110,5660,5660,5660,5660,0
|
|
20240814,131300,15577110,5660,5660,5660,5660,0
|
|
20240814,131200,15577110,5660,5660,5660,5660,0
|
|
20240814,131100,15577110,5660,5660,5660,5660,0
|
|
20240814,131000,15577110,5660,5660,5660,5660,0
|
|
20240814,130900,15577110,5660,5660,5660,5660,0
|
|
20240814,130800,15577110,5660,5660,5660,5660,0
|
|
20240814,130700,15577110,5660,5660,5660,5660,0
|
|
20240814,130600,15577110,5660,5660,5660,5660,0
|
|
20240814,130500,15577110,5660,5660,5660,5660,0
|
|
20240814,130400,15577110,5660,5660,5660,5660,0
|
|
20240814,130300,15577110,5660,5660,5660,5660,0
|
|
20240814,130200,15577110,5660,5660,5660,5660,0
|
|
20240814,130100,15577110,5660,5660,5660,5660,0
|
|
20240814,130000,15577110,5660,5660,5660,5660,0
|
|
20240814,125900,15577110,5660,5660,5660,5660,0
|
|
20240814,125800,15577110,5660,5660,5660,5660,0
|
|
20240814,125700,15577110,5660,5660,5660,5660,0
|
|
20240814,125600,15577110,5660,5660,5660,5660,0
|
|
20240814,125500,15577110,5660,5660,5660,5660,0
|
|
20240814,125400,15577110,5660,5660,5660,5660,0
|
|
20240814,125300,15577110,5660,5660,5660,5660,0
|
|
20240814,125200,15577110,5660,5660,5660,5660,0
|
|
20240814,125100,15577110,5660,5660,5660,5660,0
|
|
20240814,125000,15577110,5660,5660,5660,5660,0
|
|
20240814,124900,15577110,5660,5660,5660,5660,0
|
|
20240814,124800,15577110,5660,5660,5660,5660,0
|
|
20240814,124700,15577110,5660,5660,5660,5660,0
|
|
20240814,124600,15577110,5660,5660,5660,5660,0
|
|
20240814,124500,15577110,5660,5660,5660,5660,0
|
|
20240814,124400,15577110,5660,5660,5660,5660,0
|
|
20240814,124300,15577110,5660,5660,5660,5660,0
|
|
20240814,124200,15577110,5660,5660,5660,5660,0
|
|
20240814,124100,15577110,5660,5660,5660,5660,0
|
|
20240814,124000,15577110,5660,5660,5660,5660,0
|
|
20240814,123900,15577110,5660,5660,5660,5660,0
|
|
20240814,123800,15577110,5660,5660,5660,5660,0
|
|
20240814,123700,15577110,5660,5660,5660,5660,0
|
|
20240814,123600,15577110,5660,5660,5660,5660,0
|
|
20240814,123500,15577110,5660,5660,5660,5660,0
|
|
20240814,123400,15577110,5660,5660,5660,5660,0
|
|
20240814,123300,15577110,5660,5660,5660,5660,0
|
|
20240814,123200,15577110,5660,5660,5660,5660,0
|
|
20240814,123100,15577110,5660,5660,5660,5660,0
|
|
20240814,123000,15577110,5660,5660,5660,5660,0
|
|
20240814,122900,15577110,5660,5660,5660,5660,0
|
|
20240814,122800,15577110,5660,5660,5660,5660,0
|
|
20240814,122700,15577110,5660,5660,5660,5660,0
|
|
20240814,122600,15577110,5660,5660,5660,5660,0
|
|
20240814,122500,15577110,5660,5660,5660,5660,0
|
|
20240814,122400,15577110,5660,5660,5660,5660,0
|
|
20240814,122300,15577110,5660,5660,5660,5660,0
|
|
20240814,122200,15577110,5660,5660,5660,5660,0
|
|
20240814,122100,15577110,5660,5660,5660,5660,0
|
|
20240814,122000,15577110,5660,5660,5660,5660,0
|
|
20240814,121900,15577110,5660,5660,5660,5660,0
|
|
20240814,121800,15577110,5660,5660,5660,5660,0
|
|
20240814,121700,15577110,5660,5660,5660,5660,0
|
|
20240814,121600,15577110,5660,5660,5660,5660,0
|
|
20240814,121500,15577110,5660,5660,5660,5660,0
|
|
20240814,121400,15577110,5660,5660,5660,5660,0
|
|
20240814,121300,15577110,5660,5660,5660,5660,0
|
|
20240814,121200,15577110,5660,5660,5660,5660,0
|
|
20240814,121100,15577110,5660,5660,5660,5660,0
|
|
20240814,121000,15577110,5660,5660,5660,5660,0
|
|
20240814,120900,15577110,5660,5660,5660,5660,0
|
|
20240814,120800,15577110,5660,5660,5660,5660,0
|
|
20240814,120700,15577110,5660,5660,5660,5660,0
|
|
20240814,120600,15577110,5660,5660,5660,5660,1
|
|
20240814,120500,15571450,5660,5660,5660,5660,0
|
|
20240814,120400,15571450,5660,5660,5660,5660,0
|
|
20240814,120300,15571450,5660,5660,5660,5660,0
|
|
20240814,120200,15571450,5660,5660,5660,5660,0
|
|
20240814,120100,15571450,5660,5660,5660,5660,0
|
|
20240814,120000,15571450,5660,5660,5660,5660,0
|
|
20240814,115900,15571450,5660,5660,5660,5660,0
|
|
20240814,115800,15571450,5660,5660,5660,5660,0
|
|
20240814,115700,15571450,5660,5660,5660,5660,0
|
|
20240814,115600,15571450,5660,5660,5660,5660,0
|
|
20240814,115500,15571450,5660,5660,5660,5660,0
|
|
20240814,115400,15571450,5660,5660,5660,5660,0
|
|
20240814,115300,15571450,5660,5660,5660,5660,0
|
|
20240814,115200,15571450,5660,5660,5660,5660,0
|
|
20240814,115100,15571450,5660,5660,5660,5660,0
|
|
20240814,115000,15571450,5660,5660,5660,5660,0
|
|
20240814,114900,15571450,5660,5660,5660,5660,0
|
|
20240814,114800,15571450,5660,5660,5660,5660,0
|
|
20240814,114700,15571450,5660,5660,5660,5660,0
|
|
20240814,114600,15571450,5660,5660,5660,5660,0
|
|
20240814,114500,15571450,5660,5660,5660,5660,0
|
|
20240814,114400,15571450,5660,5660,5660,5660,0
|
|
20240814,114300,15571450,5660,5660,5660,5660,1
|
|
20240814,114200,15565790,5650,5650,5650,5650,0
|
|
20240814,114100,15565790,5650,5650,5650,5650,0
|
|
20240814,114000,15565790,5650,5650,5650,5650,0
|
|
20240814,113900,15565790,5650,5650,5650,5650,0
|
|
20240814,113800,15565790,5650,5650,5650,5650,1
|
|
20240814,113700,15560140,5610,5610,5610,5610,0
|
|
20240814,113600,15560140,5610,5650,5650,5610,1001
|
|
20240814,113500,9943290,5670,5670,5670,5670,0
|
|
20240814,113400,9943290,5670,5670,5670,5670,0
|
|
20240814,113300,9943290,5670,5670,5670,5670,0
|
|
20240814,113200,9943290,5670,5670,5670,5670,0
|
|
20240814,113100,9943290,5670,5670,5670,5670,0
|
|
20240814,113000,9943290,5670,5670,5670,5670,0
|
|
20240814,112900,9943290,5670,5670,5670,5670,1
|
|
20240814,112800,9937620,5650,5650,5650,5650,0
|
|
20240814,112700,9937620,5650,5660,5660,5650,29
|
|
20240814,112600,9773690,5670,5670,5670,5670,0
|
|
20240814,112500,9773690,5670,5670,5670,5670,0
|
|
20240814,112400,9773690,5670,5670,5670,5670,0
|
|
20240814,112300,9773690,5670,5670,5670,5670,0
|
|
20240814,112200,9773690,5670,5670,5670,5670,10
|
|
20240814,112100,9716990,5670,5660,5670,5660,3
|
|
20240814,112000,9700000,5680,5680,5680,5680,0
|
|
20240814,111900,9700000,5680,5680,5680,5680,0
|
|
20240814,111800,9700000,5680,5680,5680,5680,0
|
|
20240814,111700,9700000,5680,5680,5680,5680,0
|
|
20240814,111600,9700000,5680,5680,5680,5680,0
|
|
20240814,111500,9700000,5680,5680,5680,5680,0
|
|
20240814,111400,9700000,5680,5680,5680,5680,0
|
|
20240814,111300,9700000,5680,5680,5680,5680,0
|
|
20240814,111200,9700000,5680,5680,5680,5680,0
|
|
20240814,111100,9700000,5680,5680,5680,5680,0
|
|
20240814,111000,9700000,5680,5680,5680,5680,0
|
|
20240814,110900,9700000,5680,5680,5680,5680,0
|
|
20240814,110800,9700000,5680,5680,5680,5680,0
|
|
20240814,110700,9700000,5680,5680,5680,5680,1
|
|
20240814,110600,9694320,5670,5650,5670,5650,513
|
|
20240814,110500,6794250,5650,5650,5650,5650,1000
|
|
20240814,110400,1144250,5640,5640,5640,5640,0
|
|
20240814,110300,1144250,5640,5640,5640,5640,0
|
|
20240814,110200,1144250,5640,5640,5640,5640,0
|
|
20240814,110100,1144250,5640,5640,5640,5640,0
|
|
20240814,110000,1144250,5640,5640,5640,5640,0
|
|
20240814,105900,1144250,5640,5640,5640,5640,0
|
|
20240814,105800,1144250,5640,5640,5640,5640,14
|
|
20240814,105700,1065290,5640,5640,5640,5640,0
|
|
20240814,105600,1065290,5640,5640,5640,5640,0
|
|
20240814,105500,1065290,5640,5640,5640,5640,0
|
|
20240814,105400,1065290,5640,5640,5640,5640,0
|
|
20240814,105300,1065290,5640,5640,5640,5640,0
|
|
20240814,105200,1065290,5640,5640,5640,5640,0
|
|
20240814,105100,1065290,5640,5640,5640,5640,41
|
|
20240814,105000,834050,5650,5650,5650,5650,0
|
|
20240814,104900,834050,5650,5650,5650,5650,0
|
|
20240814,104800,834050,5650,5650,5650,5650,0
|
|
20240814,104700,834050,5650,5640,5650,5640,2
|
|
20240814,104600,822760,5640,5640,5640,5640,1
|
|
20240814,104500,817120,5620,5620,5620,5620,0
|
|
20240814,104400,817120,5620,5620,5620,5620,0
|
|
20240814,104300,817120,5620,5620,5620,5620,0
|
|
20240814,104200,817120,5620,5630,5630,5620,2
|
|
20240814,104100,805870,5650,5650,5650,5650,0
|
|
20240814,104000,805870,5650,5650,5650,5650,0
|
|
20240814,103900,805870,5650,5650,5650,5650,0
|
|
20240814,103800,805870,5650,5650,5650,5650,0
|
|
20240814,103700,805870,5650,5650,5650,5650,0
|
|
20240814,103600,805870,5650,5650,5650,5650,0
|
|
20240814,103500,805870,5650,5650,5650,5650,0
|
|
20240814,103400,805870,5650,5650,5650,5650,0
|
|
20240814,103300,805870,5650,5650,5650,5650,0
|
|
20240814,103200,805870,5650,5650,5650,5650,0
|
|
20240814,103100,805870,5650,5650,5650,5650,0
|
|
20240814,103000,805870,5650,5650,5650,5650,0
|
|
20240814,102900,805870,5650,5650,5650,5650,0
|
|
20240814,102800,805870,5650,5650,5650,5650,0
|
|
20240814,102700,805870,5650,5650,5650,5650,0
|
|
20240814,102600,805870,5650,5650,5650,5650,0
|
|
20240814,102500,805870,5650,5650,5650,5650,0
|
|
20240814,102400,805870,5650,5650,5650,5650,1
|
|
20240814,102300,800220,5630,5630,5630,5630,0
|
|
20240814,102200,800220,5630,5630,5630,5630,0
|
|
20240814,102100,800220,5630,5630,5630,5630,0
|
|
20240814,102000,800220,5630,5630,5630,5630,0
|
|
20240814,101900,800220,5630,5630,5630,5630,0
|
|
20240814,101800,800220,5630,5630,5630,5630,0
|
|
20240814,101700,800220,5630,5630,5630,5630,0
|
|
20240814,101600,800220,5630,5630,5630,5630,0
|
|
20240814,101500,800220,5630,5630,5630,5630,9
|
|
20240814,101400,749550,5650,5650,5650,5650,0
|
|
20240814,101300,749550,5650,5650,5650,5650,0
|
|
20240814,101200,749550,5650,5650,5650,5650,0
|
|
20240814,101100,749550,5650,5650,5650,5650,1
|
|
20240814,101000,743900,5600,5600,5600,5600,0
|
|
20240814,100900,743900,5600,5600,5600,5600,0
|
|
20240814,100800,743900,5600,5600,5600,5600,0
|
|
20240814,100700,743900,5600,5600,5600,5600,0
|
|
20240814,100600,743900,5600,5630,5630,5600,14
|
|
20240814,100500,665330,5650,5650,5650,5650,0
|
|
20240814,100400,665330,5650,5650,5650,5650,0
|
|
20240814,100300,665330,5650,5650,5650,5650,0
|
|
20240814,100200,665330,5650,5640,5650,5640,5
|
|
20240814,100100,637120,5640,5640,5640,5640,2
|
|
20240814,100000,625840,5620,5620,5620,5620,0
|
|
20240814,095900,625840,5620,5620,5620,5620,0
|
|
20240814,095800,625840,5620,5630,5630,5620,20
|
|
20240814,095700,513350,5650,5650,5650,5650,0
|
|
20240814,095600,513350,5650,5650,5650,5650,0
|
|
20240814,095500,513350,5650,5650,5650,5650,0
|
|
20240814,095400,513350,5650,5650,5650,5650,0
|
|
20240814,095300,513350,5650,5650,5650,5650,50
|
|
20240814,095200,230850,5650,5650,5650,5650,0
|
|
20240814,095100,230850,5650,5650,5650,5650,0
|
|
20240814,095000,230850,5650,5650,5650,5650,0
|
|
20240814,094900,230850,5650,5650,5650,5650,0
|
|
20240814,094800,230850,5650,5650,5650,5650,0
|
|
20240814,094700,230850,5650,5650,5650,5650,1
|
|
20240814,094600,225200,5650,5650,5650,5650,0
|
|
20240814,094500,225200,5650,5650,5650,5650,0
|
|
20240814,094400,225200,5650,5650,5650,5650,0
|
|
20240814,094300,225200,5650,5650,5650,5650,0
|
|
20240814,094200,225200,5650,5650,5650,5650,0
|
|
20240814,094100,225200,5650,5650,5650,5650,0
|
|
20240814,094000,225200,5650,5650,5650,5650,0
|
|
20240814,093900,225200,5650,5650,5650,5650,0
|
|
20240814,093800,225200,5650,5650,5650,5650,0
|
|
20240814,093700,225200,5650,5650,5650,5650,0
|
|
20240814,093600,225200,5650,5650,5650,5650,0
|
|
20240814,093500,225200,5650,5650,5650,5650,0
|
|
20240814,093400,225200,5650,5650,5650,5650,0
|
|
20240814,093300,225200,5650,5650,5650,5650,0
|
|
20240814,093200,225200,5650,5650,5650,5650,0
|
|
20240814,093100,225200,5650,5650,5650,5650,2
|
|
20240814,093000,213900,5650,5650,5650,5650,0
|
|
20240814,092900,213900,5650,5650,5650,5650,0
|
|
20240814,092800,213900,5650,5650,5650,5650,0
|
|
20240814,092700,213900,5650,5650,5650,5650,0
|
|
20240814,092600,213900,5650,5650,5650,5650,0
|
|
20240814,092500,213900,5650,5650,5650,5650,0
|
|
20240814,092400,213900,5650,5650,5650,5650,0
|
|
20240814,092300,213900,5650,5650,5650,5650,0
|
|
20240814,092200,213900,5650,5650,5650,5650,0
|
|
20240814,092100,213900,5650,5650,5650,5650,0
|
|
20240814,092000,213900,5650,5650,5650,5650,0
|
|
20240814,091900,213900,5650,5650,5650,5650,0
|
|
20240814,091800,213900,5650,5650,5650,5650,1
|
|
20240814,091700,208250,5640,5640,5640,5640,0
|
|
20240814,091600,208250,5640,5640,5640,5640,11
|
|
20240814,091500,146210,5630,5630,5630,5630,0
|
|
20240814,091400,146210,5630,5630,5630,5630,0
|
|
20240814,091300,146210,5630,5610,5630,5610,3
|
|
20240814,091200,129350,5600,5600,5600,5600,0
|
|
20240814,091100,129350,5600,5600,5600,5600,0
|
|
20240814,091000,129350,5600,5600,5600,5600,0
|
|
20240814,090900,129350,5600,5600,5600,5600,10
|
|
20240814,090800,73350,5600,5600,5600,5600,0
|
|
20240814,090700,73350,5600,5600,5600,5600,1
|
|
20240814,090600,67750,5600,5600,5600,5600,0
|
|
20240814,090500,67750,5600,5600,5600,5600,0
|
|
20240814,090400,67750,5600,5600,5600,5600,0
|
|
20240814,090300,67750,5600,5600,5600,5600,0
|
|
20240814,090200,67750,5600,5600,5600,5600,1
|
|
20240814,090100,62150,5650,5650,5650,5650,0
|
|
20240814,090000,62150,5650,5650,5650,5650,11
|