576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183300,122575170,5590,5590,5590,5590,118
|
|
20240805,183200,122575170,5590,5590,5590,5590,0
|
|
20240805,183100,122575170,5590,5590,5590,5590,0
|
|
20240805,183000,122575170,5590,5590,5590,5590,0
|
|
20240805,182900,122575170,5590,5590,5590,5590,0
|
|
20240805,182800,122575170,5590,5590,5590,5590,0
|
|
20240805,182700,122575170,5590,5590,5590,5590,0
|
|
20240805,182600,122575170,5590,5590,5590,5590,0
|
|
20240805,182500,122575170,5590,5590,5590,5590,0
|
|
20240805,182400,122575170,5590,5590,5590,5590,0
|
|
20240805,182300,122575170,5590,5590,5590,5590,0
|
|
20240805,182200,122575170,5590,5590,5590,5590,0
|
|
20240805,182100,122575170,5590,5590,5590,5590,0
|
|
20240805,182000,122575170,5590,5590,5590,5590,0
|
|
20240805,181900,122575170,5590,5590,5590,5590,0
|
|
20240805,181800,122575170,5590,5590,5590,5590,0
|
|
20240805,181700,122575170,5590,5590,5590,5590,0
|
|
20240805,181600,122575170,5590,5590,5590,5590,0
|
|
20240805,181500,122575170,5590,5590,5590,5590,0
|
|
20240805,181400,122575170,5590,5590,5590,5590,0
|
|
20240805,181300,122575170,5590,5590,5590,5590,0
|
|
20240805,181200,122575170,5590,5590,5590,5590,0
|
|
20240805,181100,122575170,5590,5590,5590,5590,0
|
|
20240805,181000,122575170,5590,5590,5590,5590,0
|
|
20240805,180900,122575170,5590,5590,5590,5590,0
|
|
20240805,180800,122575170,5590,5590,5590,5590,0
|
|
20240805,180700,122575170,5590,5590,5590,5590,0
|
|
20240805,180600,122575170,5590,5590,5590,5590,0
|
|
20240805,180500,122575170,5590,5590,5590,5590,0
|
|
20240805,180400,122575170,5590,5590,5590,5590,0
|
|
20240805,180300,122575170,5590,5590,5590,5590,118
|
|
20240805,180200,122575170,5590,5590,5590,5590,0
|
|
20240805,180100,122575170,5590,5590,5590,5590,0
|
|
20240805,180000,122575170,5590,5590,5590,5590,0
|
|
20240805,175900,122575170,5590,5590,5590,5590,0
|
|
20240805,175800,122575170,5590,5590,5590,5590,0
|
|
20240805,175700,122575170,5590,5590,5590,5590,0
|
|
20240805,175600,122575170,5590,5590,5590,5590,0
|
|
20240805,175500,122575170,5590,5590,5590,5590,0
|
|
20240805,175400,122575170,5590,5590,5590,5590,0
|
|
20240805,175300,122575170,5590,5590,5590,5590,0
|
|
20240805,175200,122575170,5590,5590,5590,5590,0
|
|
20240805,175100,122575170,5590,5590,5590,5590,0
|
|
20240805,175000,122575170,5590,5590,5590,5590,0
|
|
20240805,174900,122575170,5590,5590,5590,5590,0
|
|
20240805,174800,122575170,5590,5590,5590,5590,0
|
|
20240805,174700,122575170,5590,5590,5590,5590,0
|
|
20240805,174600,122575170,5590,5590,5590,5590,0
|
|
20240805,174500,122575170,5590,5590,5590,5590,0
|
|
20240805,174400,122575170,5590,5590,5590,5590,0
|
|
20240805,174300,122575170,5590,5590,5590,5590,0
|
|
20240805,174200,122575170,5590,5590,5590,5590,0
|
|
20240805,174100,122575170,5590,5590,5590,5590,0
|
|
20240805,174000,122575170,5590,5590,5590,5590,0
|
|
20240805,173900,122575170,5590,5590,5590,5590,0
|
|
20240805,173800,122575170,5590,5590,5590,5590,0
|
|
20240805,173700,122575170,5590,5590,5590,5590,0
|
|
20240805,173600,122575170,5590,5590,5590,5590,0
|
|
20240805,173500,122575170,5590,5590,5590,5590,0
|
|
20240805,173400,122575170,5590,5590,5590,5590,0
|
|
20240805,173300,122575170,5590,5590,5590,5590,118
|
|
20240805,173200,122575170,5590,5590,5590,5590,0
|
|
20240805,173100,122575170,5590,5590,5590,5590,0
|
|
20240805,173000,122575170,5590,5590,5590,5590,0
|
|
20240805,172900,122575170,5590,5590,5590,5590,0
|
|
20240805,172800,122575170,5590,5590,5590,5590,0
|
|
20240805,172700,122575170,5590,5590,5590,5590,0
|
|
20240805,172600,122575170,5590,5590,5590,5590,0
|
|
20240805,172500,122575170,5590,5590,5590,5590,0
|
|
20240805,172400,122575170,5590,5590,5590,5590,0
|
|
20240805,172300,122575170,5590,5590,5590,5590,0
|
|
20240805,172200,122575170,5590,5590,5590,5590,0
|
|
20240805,172100,122575170,5590,5590,5590,5590,0
|
|
20240805,172000,122575170,5590,5590,5590,5590,0
|
|
20240805,171900,122575170,5590,5590,5590,5590,0
|
|
20240805,171800,122575170,5590,5590,5590,5590,0
|
|
20240805,171700,122575170,5590,5590,5590,5590,0
|
|
20240805,171600,122575170,5590,5590,5590,5590,0
|
|
20240805,171500,122575170,5590,5590,5590,5590,0
|
|
20240805,171400,122575170,5590,5590,5590,5590,0
|
|
20240805,171300,122575170,5590,5590,5590,5590,0
|
|
20240805,171200,122575170,5590,5590,5590,5590,0
|
|
20240805,171100,122575170,5590,5590,5590,5590,0
|
|
20240805,171000,122575170,5590,5590,5590,5590,0
|
|
20240805,170900,122575170,5590,5590,5590,5590,0
|
|
20240805,170800,122575170,5590,5590,5590,5590,0
|
|
20240805,170700,122575170,5590,5590,5590,5590,0
|
|
20240805,170600,122575170,5590,5590,5590,5590,0
|
|
20240805,170500,122575170,5590,5590,5590,5590,0
|
|
20240805,170400,122575170,5590,5590,5590,5590,0
|
|
20240805,170300,122575170,5590,5590,5590,5590,118
|
|
20240805,170200,122575170,5590,5590,5590,5590,0
|
|
20240805,170100,122575170,5590,5590,5590,5590,0
|
|
20240805,170000,122575170,5590,5590,5590,5590,0
|
|
20240805,165900,122575170,5590,5590,5590,5590,0
|
|
20240805,165800,122575170,5590,5590,5590,5590,0
|
|
20240805,165700,122575170,5590,5590,5590,5590,0
|
|
20240805,165600,122575170,5590,5590,5590,5590,0
|
|
20240805,165500,122575170,5590,5590,5590,5590,0
|
|
20240805,165400,122575170,5590,5590,5590,5590,0
|
|
20240805,165300,122575170,5590,5590,5590,5590,0
|
|
20240805,165200,122575170,5590,5590,5590,5590,0
|
|
20240805,165100,122575170,5590,5590,5590,5590,0
|
|
20240805,165000,122575170,5590,5590,5590,5590,0
|
|
20240805,164900,122575170,5590,5590,5590,5590,0
|
|
20240805,164800,122575170,5590,5590,5590,5590,0
|
|
20240805,164700,122575170,5590,5590,5590,5590,0
|
|
20240805,164600,122575170,5590,5590,5590,5590,0
|
|
20240805,164500,122575170,5590,5590,5590,5590,0
|
|
20240805,164400,122575170,5590,5590,5590,5590,0
|
|
20240805,164300,122575170,5590,5590,5590,5590,0
|
|
20240805,164200,122575170,5590,5590,5590,5590,0
|
|
20240805,164100,122575170,5590,5590,5590,5590,0
|
|
20240805,164000,122575170,5590,5590,5590,5590,0
|
|
20240805,163900,122575170,5590,5590,5590,5590,0
|
|
20240805,163800,122575170,5590,5590,5590,5590,0
|
|
20240805,163700,122575170,5590,5590,5590,5590,0
|
|
20240805,163600,122575170,5590,5590,5590,5590,0
|
|
20240805,163500,122575170,5590,5590,5590,5590,0
|
|
20240805,163400,122575170,5590,5590,5590,5590,0
|
|
20240805,163300,122575170,5590,5590,5590,5590,118
|
|
20240805,163200,122575170,5590,5590,5590,5590,0
|
|
20240805,163100,122575170,5590,5590,5590,5590,0
|
|
20240805,163000,122575170,5590,5590,5590,5590,0
|
|
20240805,162900,122575170,5590,5590,5590,5590,0
|
|
20240805,162800,122575170,5590,5590,5590,5590,0
|
|
20240805,162700,122575170,5590,5590,5590,5590,0
|
|
20240805,162600,122575170,5590,5590,5590,5590,0
|
|
20240805,162500,122575170,5590,5590,5590,5590,0
|
|
20240805,162400,122575170,5590,5590,5590,5590,0
|
|
20240805,162300,122575170,5590,5590,5590,5590,0
|
|
20240805,162200,122575170,5590,5590,5590,5590,0
|
|
20240805,162100,122575170,5590,5590,5590,5590,0
|
|
20240805,162000,122575170,5590,5590,5590,5590,0
|
|
20240805,161900,122575170,5590,5590,5590,5590,0
|
|
20240805,161800,122575170,5590,5590,5590,5590,0
|
|
20240805,161700,122575170,5590,5590,5590,5590,0
|
|
20240805,161600,122575170,5590,5590,5590,5590,0
|
|
20240805,161500,122575170,5590,5590,5590,5590,0
|
|
20240805,161400,122575170,5590,5590,5590,5590,0
|
|
20240805,161300,122575170,5590,5590,5590,5590,0
|
|
20240805,161200,122575170,5590,5590,5590,5590,0
|
|
20240805,161100,122575170,5590,5590,5590,5590,0
|
|
20240805,161000,122575170,5590,5590,5590,5590,0
|
|
20240805,160900,122575170,5590,5590,5590,5590,0
|
|
20240805,160800,122575170,5590,5590,5590,5590,0
|
|
20240805,160700,122575170,5590,5590,5590,5590,0
|
|
20240805,160600,122575170,5590,5590,5590,5590,0
|
|
20240805,160500,122575170,5590,5590,5590,5590,0
|
|
20240805,160400,122575170,5590,5590,5590,5590,0
|
|
20240805,160300,122575170,5590,5590,5590,5590,118
|
|
20240805,160200,122575170,5590,5590,5590,5590,0
|
|
20240805,160100,122575170,5590,5590,5590,5590,0
|
|
20240805,160000,122575170,5590,5590,5590,5590,0
|
|
20240805,155900,122575170,5590,5590,5590,5590,0
|
|
20240805,155800,122575170,5590,5590,5590,5590,0
|
|
20240805,155700,122575170,5590,5590,5590,5590,0
|
|
20240805,155600,122575170,5590,5590,5590,5590,0
|
|
20240805,155500,122575170,5590,5590,5590,5590,0
|
|
20240805,155400,122575170,5590,5590,5590,5590,0
|
|
20240805,155300,122575170,5590,5590,5590,5590,0
|
|
20240805,155200,122575170,5590,5590,5590,5590,0
|
|
20240805,155100,122575170,5590,5590,5590,5590,0
|
|
20240805,155000,122575170,5590,5590,5590,5590,0
|
|
20240805,154900,122575170,5590,5590,5590,5590,0
|
|
20240805,154800,122575170,5590,5590,5590,5590,0
|
|
20240805,154700,122575170,5590,5590,5590,5590,0
|
|
20240805,154600,122575170,5590,5590,5590,5590,0
|
|
20240805,154500,122575170,5590,5590,5590,5590,0
|
|
20240805,154400,122575170,5590,5590,5590,5590,0
|
|
20240805,154300,122575170,5590,5590,5590,5590,0
|
|
20240805,154200,122575170,5590,5590,5590,5590,0
|
|
20240805,154100,122575170,5590,5590,5590,5590,0
|
|
20240805,154000,122575170,5590,5590,5590,5590,0
|
|
20240805,153900,122575170,5590,5590,5590,5590,0
|
|
20240805,153800,122575170,5590,5590,5590,5590,0
|
|
20240805,153700,122575170,5590,5590,5590,5590,0
|
|
20240805,153600,122575170,5590,5590,5590,5590,0
|
|
20240805,153500,122575170,5590,5590,5590,5590,0
|
|
20240805,153400,122575170,5590,5590,5590,5590,0
|
|
20240805,153300,122575170,5590,5590,5590,5590,118
|
|
20240805,153200,122575170,5590,5590,5590,5590,0
|
|
20240805,153100,122575170,5590,5590,5590,5590,0
|
|
20240805,153000,122575170,5590,5590,5590,5590,118
|
|
20240805,152900,121915550,5670,5670,5670,5670,0
|
|
20240805,152800,121915550,5670,5670,5670,5670,0
|
|
20240805,152700,121915550,5670,5670,5670,5670,0
|
|
20240805,152600,121915550,5670,5670,5670,5670,0
|
|
20240805,152500,121915550,5670,5670,5670,5670,0
|
|
20240805,152400,121915550,5670,5670,5670,5670,0
|
|
20240805,152300,121915550,5670,5670,5670,5670,0
|
|
20240805,152200,121915550,5670,5670,5670,5670,0
|
|
20240805,152100,121915550,5670,5670,5670,5670,0
|
|
20240805,152000,121915550,5670,5670,5670,5670,0
|
|
20240805,151900,121915550,5670,5670,5670,5670,0
|
|
20240805,151800,121915550,5670,5670,5670,5670,0
|
|
20240805,151700,121915550,5670,5670,5670,5670,0
|
|
20240805,151600,121915550,5670,5670,5670,5670,0
|
|
20240805,151500,121915550,5670,5660,5670,5660,4
|
|
20240805,151400,121892900,5670,5480,5670,5480,7
|
|
20240805,151300,121854350,5400,5400,5400,5400,1
|
|
20240805,151200,121848950,5300,5300,5300,5300,1273
|
|
20240805,151100,115102050,5280,5280,5280,5280,0
|
|
20240805,151000,115102050,5280,5280,5280,5280,0
|
|
20240805,150900,115102050,5280,5280,5280,5280,0
|
|
20240805,150800,115102050,5280,5280,5280,5280,0
|
|
20240805,150700,115102050,5280,5280,5280,5280,0
|
|
20240805,150600,115102050,5280,5280,5280,5280,500
|
|
20240805,150500,112462050,5280,5280,5280,5280,0
|
|
20240805,150400,112462050,5280,5280,5280,5280,0
|
|
20240805,150300,112462050,5280,5280,5280,5280,18
|
|
20240805,150200,112367010,5280,5270,5280,5270,136
|
|
20240805,150100,111648990,5270,5270,5270,5270,0
|
|
20240805,150000,111648990,5270,5270,5270,5270,0
|
|
20240805,145900,111648990,5270,5270,5270,5270,0
|
|
20240805,145800,111648990,5270,5270,5270,5270,1
|
|
20240805,145700,111643720,5000,5000,5000,5000,0
|
|
20240805,145600,111643720,5000,5240,5240,5000,150
|
|
20240805,145500,110877810,5240,5280,5280,5240,801
|
|
20240805,145400,106668530,5280,5280,5280,5280,0
|
|
20240805,145300,106668530,5280,5280,5280,5280,217
|
|
20240805,145200,105522770,5280,5280,5300,5280,350
|
|
20240805,145100,103671770,5300,5380,5380,5300,968
|
|
20240805,145000,98490680,5400,5400,5400,5400,1
|
|
20240805,144900,98485280,5400,5400,5400,5400,1
|
|
20240805,144800,98479880,5400,5400,5400,5400,1
|
|
20240805,144700,98474480,5370,5400,5400,5370,208
|
|
20240805,144600,97355660,5400,5400,5400,5400,10
|
|
20240805,144500,97301660,5400,5400,5400,5400,1779
|
|
20240805,144400,87695060,5480,5480,5480,5480,0
|
|
20240805,144300,87695060,5480,5480,5480,5480,0
|
|
20240805,144200,87695060,5480,5480,5480,5480,0
|
|
20240805,144100,87695060,5480,5480,5480,5480,0
|
|
20240805,144000,87695060,5480,5480,5480,5480,0
|
|
20240805,143900,87695060,5480,5480,5480,5480,0
|
|
20240805,143800,87695060,5480,5480,5480,5480,0
|
|
20240805,143700,87695060,5480,5480,5480,5480,0
|
|
20240805,143600,87695060,5480,5480,5480,5480,0
|
|
20240805,143500,87695060,5480,5480,5480,5480,0
|
|
20240805,143400,87695060,5480,5480,5480,5480,0
|
|
20240805,143300,87695060,5480,5480,5480,5480,0
|
|
20240805,143200,87695060,5480,5480,5480,5480,0
|
|
20240805,143100,87695060,5480,5480,5480,5480,0
|
|
20240805,143000,87695060,5480,5480,5480,5480,0
|
|
20240805,142900,87695060,5480,5480,5480,5480,0
|
|
20240805,142800,87695060,5480,5480,5480,5480,0
|
|
20240805,142700,87695060,5480,5480,5480,5480,0
|
|
20240805,142600,87695060,5480,5480,5480,5480,0
|
|
20240805,142500,87695060,5480,5480,5480,5480,0
|
|
20240805,142400,87695060,5480,5480,5480,5480,0
|
|
20240805,142300,87695060,5480,5480,5480,5480,0
|
|
20240805,142200,87695060,5480,5480,5480,5480,0
|
|
20240805,142100,87695060,5480,5480,5480,5480,0
|
|
20240805,142000,87695060,5480,5480,5480,5480,0
|
|
20240805,141900,87695060,5480,5480,5480,5480,0
|
|
20240805,141800,87695060,5480,5480,5480,5480,0
|
|
20240805,141700,87695060,5480,5480,5480,5480,0
|
|
20240805,141600,87695060,5480,5480,5480,5480,0
|
|
20240805,141500,87695060,5480,5480,5480,5480,0
|
|
20240805,141400,87695060,5480,5480,5480,5480,0
|
|
20240805,141300,87695060,5480,5480,5480,5480,3
|
|
20240805,141200,87678620,5480,5480,5480,5480,0
|
|
20240805,141100,87678620,5480,5480,5480,5480,1
|
|
20240805,141000,87673140,5480,5480,5480,5480,10
|
|
20240805,140900,87618340,5480,5470,5480,5470,38
|
|
20240805,140800,87410380,5480,5480,5480,5480,29
|
|
20240805,140700,87251460,5500,5500,5500,5500,0
|
|
20240805,140600,87251460,5500,5500,5500,5500,0
|
|
20240805,140500,87251460,5500,5500,5500,5500,0
|
|
20240805,140400,87251460,5500,5490,5500,5480,285
|
|
20240805,140300,85689040,5500,5500,5500,5500,0
|
|
20240805,140200,85689040,5500,5500,5500,5500,0
|
|
20240805,140100,85689040,5500,5500,5500,5500,0
|
|
20240805,140000,85689040,5500,5500,5500,5500,0
|
|
20240805,135900,85689040,5500,5500,5500,5500,0
|
|
20240805,135800,85689040,5500,5620,5620,5500,165
|
|
20240805,135700,84767370,5680,5680,5680,5680,0
|
|
20240805,135600,84767370,5680,5680,5680,5680,0
|
|
20240805,135500,84767370,5680,5680,5680,5680,0
|
|
20240805,135400,84767370,5680,5680,5680,5680,0
|
|
20240805,135300,84767370,5680,5680,5680,5680,0
|
|
20240805,135200,84767370,5680,5680,5680,5680,0
|
|
20240805,135100,84767370,5680,5680,5680,5680,0
|
|
20240805,135000,84767370,5680,5680,5680,5680,0
|
|
20240805,134900,84767370,5680,5680,5680,5680,0
|
|
20240805,134800,84767370,5680,5680,5680,5680,0
|
|
20240805,134700,84767370,5680,5680,5680,5680,0
|
|
20240805,134600,84767370,5680,5680,5680,5680,0
|
|
20240805,134500,84767370,5680,5680,5680,5680,0
|
|
20240805,134400,84767370,5680,5680,5680,5680,2
|
|
20240805,134300,84756010,5700,5700,5700,5700,0
|
|
20240805,134200,84756010,5700,5700,5700,5700,0
|
|
20240805,134100,84756010,5700,5700,5700,5700,0
|
|
20240805,134000,84756010,5700,5700,5700,5700,0
|
|
20240805,133900,84756010,5700,5700,5700,5700,0
|
|
20240805,133800,84756010,5700,5700,5700,5700,0
|
|
20240805,133700,84756010,5700,5700,5700,5700,0
|
|
20240805,133600,84756010,5700,5700,5700,5700,0
|
|
20240805,133500,84756010,5700,5700,5700,5700,0
|
|
20240805,133400,84756010,5700,5500,5700,5500,2073
|
|
20240805,133300,73340470,5490,5490,5490,5490,0
|
|
20240805,133200,73340470,5490,5490,5490,5490,0
|
|
20240805,133100,73340470,5490,5490,5490,5490,0
|
|
20240805,133000,73340470,5490,5490,5500,5490,27
|
|
20240805,132900,73192220,5490,5490,5490,5490,15
|
|
20240805,132800,73109870,5490,5490,5490,5490,0
|
|
20240805,132700,73109870,5490,5490,5490,5490,0
|
|
20240805,132600,73109870,5490,5490,5490,5490,83
|
|
20240805,132500,72654200,5480,5480,5480,5480,21
|
|
20240805,132400,72539120,5490,5490,5490,5490,0
|
|
20240805,132300,72539120,5490,5490,5490,5490,0
|
|
20240805,132200,72539120,5490,5490,5490,5490,0
|
|
20240805,132100,72539120,5490,5490,5490,5490,3
|
|
20240805,132000,72522650,5480,5480,5480,5480,0
|
|
20240805,131900,72522650,5480,5480,5480,5480,15
|
|
20240805,131800,72440450,5490,5490,5490,5490,0
|
|
20240805,131700,72440450,5490,5490,5490,5490,50
|
|
20240805,131600,72165950,5490,5490,5490,5490,0
|
|
20240805,131500,72165950,5490,5480,5490,5480,11
|
|
20240805,131400,72105570,5490,5490,5490,5490,0
|
|
20240805,131300,72105570,5490,5490,5490,5490,0
|
|
20240805,131200,72105570,5490,5490,5490,5490,0
|
|
20240805,131100,72105570,5490,5490,5490,5490,0
|
|
20240805,131000,72105570,5490,5490,5490,5490,0
|
|
20240805,130900,72105570,5490,5490,5490,5490,0
|
|
20240805,130800,72105570,5490,5490,5490,5490,0
|
|
20240805,130700,72105570,5490,5490,5490,5490,0
|
|
20240805,130600,72105570,5490,5490,5490,5490,0
|
|
20240805,130500,72105570,5490,5480,5490,5480,2
|
|
20240805,130400,72094600,5480,5480,5480,5480,29
|
|
20240805,130300,71935680,5480,5480,5480,5480,200
|
|
20240805,130200,70839680,5500,5500,5500,5500,0
|
|
20240805,130100,70839680,5500,5500,5500,5500,0
|
|
20240805,130000,70839680,5500,5500,5500,5500,337
|
|
20240805,125900,68986180,5500,5500,5500,5500,0
|
|
20240805,125800,68986180,5500,5500,5500,5500,3
|
|
20240805,125700,68969680,5500,5500,5500,5500,3
|
|
20240805,125600,68953180,5500,5500,5500,5500,0
|
|
20240805,125500,68953180,5500,5500,5500,5500,3
|
|
20240805,125400,68936680,5500,5500,5500,5500,0
|
|
20240805,125300,68936680,5500,5500,5500,5500,18
|
|
20240805,125200,68837680,5490,5550,5550,5490,1767
|
|
20240805,125100,59111440,5560,5560,5560,5560,0
|
|
20240805,125000,59111440,5560,5560,5560,5560,3
|
|
20240805,124900,59094760,5550,5550,5550,5550,0
|
|
20240805,124800,59094760,5550,5550,5550,5550,0
|
|
20240805,124700,59094760,5550,5550,5550,5550,0
|
|
20240805,124600,59094760,5550,5550,5550,5550,0
|
|
20240805,124500,59094760,5550,5550,5550,5550,0
|
|
20240805,124400,59094760,5550,5550,5550,5550,0
|
|
20240805,124300,59094760,5550,5550,5550,5550,0
|
|
20240805,124200,59094760,5550,5550,5550,5550,0
|
|
20240805,124100,59094760,5550,5550,5550,5550,0
|
|
20240805,124000,59094760,5550,5550,5550,5550,0
|
|
20240805,123900,59094760,5550,5550,5550,5550,0
|
|
20240805,123800,59094760,5550,5550,5550,5550,0
|
|
20240805,123700,59094760,5550,5550,5550,5550,0
|
|
20240805,123600,59094760,5550,5550,5550,5550,0
|
|
20240805,123500,59094760,5550,5550,5550,5550,10
|
|
20240805,123400,59039260,5550,5550,5550,5550,100
|
|
20240805,123300,58484260,5570,5570,5570,5570,0
|
|
20240805,123200,58484260,5570,5570,5570,5570,0
|
|
20240805,123100,58484260,5570,5570,5570,5570,0
|
|
20240805,123000,58484260,5570,5570,5570,5570,0
|
|
20240805,122900,58484260,5570,5570,5580,5570,117
|
|
20240805,122800,57832560,5580,5580,5580,5580,0
|
|
20240805,122700,57832560,5580,5580,5580,5580,0
|
|
20240805,122600,57832560,5580,5580,5580,5580,1
|
|
20240805,122500,57826980,5580,5580,5580,5580,0
|
|
20240805,122400,57826980,5580,5580,5580,5580,0
|
|
20240805,122300,57826980,5580,5580,5580,5580,0
|
|
20240805,122200,57826980,5580,5580,5580,5580,105
|
|
20240805,122100,57241080,5580,5580,5580,5580,1
|
|
20240805,122000,57235500,5580,5580,5580,5580,0
|
|
20240805,121900,57235500,5580,5580,5580,5580,0
|
|
20240805,121800,57235500,5580,5630,5630,5580,51
|
|
20240805,121700,56950870,5570,5570,5570,5570,0
|
|
20240805,121600,56950870,5570,5570,5570,5570,0
|
|
20240805,121500,56950870,5570,5570,5570,5570,21
|
|
20240805,121400,56833900,5570,5570,5580,5570,3
|
|
20240805,121300,56817180,5610,5610,5610,5610,0
|
|
20240805,121200,56817180,5610,5610,5610,5610,0
|
|
20240805,121100,56817180,5610,5610,5610,5610,0
|
|
20240805,121000,56817180,5610,5610,5610,5610,10
|
|
20240805,120900,56761080,5600,5560,5600,5560,13
|
|
20240805,120800,56688400,5560,5560,5560,5560,10
|
|
20240805,120700,56632800,5560,5560,5560,5560,0
|
|
20240805,120600,56632800,5560,5560,5560,5560,4
|
|
20240805,120500,56610560,5560,5560,5560,5560,1
|
|
20240805,120400,56605000,5550,5550,5550,5550,0
|
|
20240805,120300,56605000,5550,5550,5550,5550,0
|
|
20240805,120200,56605000,5550,5560,5560,5550,49
|
|
20240805,120100,56333040,5560,5560,5560,5560,1
|
|
20240805,120000,56327480,5570,5570,5570,5570,3
|
|
20240805,115900,56310770,5600,5600,5600,5600,0
|
|
20240805,115800,56310770,5600,5600,5600,5600,0
|
|
20240805,115700,56310770,5600,5600,5600,5600,0
|
|
20240805,115600,56310770,5600,5600,5600,5600,0
|
|
20240805,115500,56310770,5600,5600,5600,5600,0
|
|
20240805,115400,56310770,5600,5600,5600,5600,0
|
|
20240805,115300,56310770,5600,5600,5600,5600,0
|
|
20240805,115200,56310770,5600,5600,5600,5600,0
|
|
20240805,115100,56310770,5600,5600,5600,5600,0
|
|
20240805,115000,56310770,5600,5600,5600,5600,0
|
|
20240805,114900,56310770,5600,5600,5600,5600,0
|
|
20240805,114800,56310770,5600,5600,5600,5600,1
|
|
20240805,114700,56305170,5600,5600,5600,5600,2
|
|
20240805,114600,56293970,5600,5600,5600,5600,0
|
|
20240805,114500,56293970,5600,5600,5600,5600,0
|
|
20240805,114400,56293970,5600,5600,5600,5600,0
|
|
20240805,114300,56293970,5600,5600,5600,5600,0
|
|
20240805,114200,56293970,5600,5600,5600,5600,0
|
|
20240805,114100,56293970,5600,5560,5600,5500,574
|
|
20240805,114000,53135820,5570,5570,5570,5570,0
|
|
20240805,113900,53135820,5570,5570,5570,5570,0
|
|
20240805,113800,53135820,5570,5610,5610,5570,11
|
|
20240805,113700,53074410,5550,5580,5580,5550,4
|
|
20240805,113600,53052150,5510,5640,5640,5510,990
|
|
20240805,113500,47550430,5640,5640,5640,5640,0
|
|
20240805,113400,47550430,5640,5640,5640,5640,0
|
|
20240805,113300,47550430,5640,5640,5640,5640,0
|
|
20240805,113200,47550430,5640,5670,5670,5640,105
|
|
20240805,113100,46958150,5680,5680,5680,5680,0
|
|
20240805,113000,46958150,5680,5680,5680,5680,0
|
|
20240805,112900,46958150,5680,5680,5680,5680,0
|
|
20240805,112800,46958150,5680,5680,5680,5680,1
|
|
20240805,112700,46952470,5630,5630,5630,5630,0
|
|
20240805,112600,46952470,5630,5630,5630,5630,0
|
|
20240805,112500,46952470,5630,5630,5630,5630,0
|
|
20240805,112400,46952470,5630,5630,5630,5630,22
|
|
20240805,112300,46828610,5630,5630,5630,5630,65
|
|
20240805,112200,46462660,5600,5610,5610,5600,13
|
|
20240805,112100,46389840,5610,5610,5610,5610,0
|
|
20240805,112000,46389840,5610,5650,5650,5610,274
|
|
20240805,111900,44851160,5650,5690,5690,5650,826
|
|
20240805,111800,40174900,5700,5700,5700,5700,0
|
|
20240805,111700,40174900,5700,5700,5700,5700,0
|
|
20240805,111600,40174900,5700,5730,5730,5700,19
|
|
20240805,111500,40066360,5730,5730,5730,5730,0
|
|
20240805,111400,40066360,5730,5750,5750,5730,3
|
|
20240805,111300,40049150,5750,5750,5750,5750,0
|
|
20240805,111200,40049150,5750,5750,5750,5750,4
|
|
20240805,111100,40026150,5730,5730,5730,5730,0
|
|
20240805,111000,40026150,5730,5730,5730,5730,0
|
|
20240805,110900,40026150,5730,5730,5730,5730,0
|
|
20240805,110800,40026150,5730,5730,5730,5730,0
|
|
20240805,110700,40026150,5730,5730,5730,5730,20
|
|
20240805,110600,39911550,5730,5730,5730,5730,1
|
|
20240805,110500,39905820,5670,5670,5670,5670,0
|
|
20240805,110400,39905820,5670,5670,5670,5670,1
|
|
20240805,110300,39900150,5760,5760,5760,5760,0
|
|
20240805,110200,39900150,5760,5760,5760,5760,0
|
|
20240805,110100,39900150,5760,5760,5760,5760,0
|
|
20240805,110000,39900150,5760,5760,5760,5760,0
|
|
20240805,105900,39900150,5760,5760,5760,5760,0
|
|
20240805,105800,39900150,5760,5760,5760,5760,4
|
|
20240805,105700,39877110,5660,5660,5660,5660,508
|
|
20240805,105600,37001830,5660,5660,5660,5660,0
|
|
20240805,105500,37001830,5660,5700,5700,5660,241
|
|
20240805,105400,35631840,5700,5700,5700,5700,0
|
|
20240805,105300,35631840,5700,5700,5700,5700,0
|
|
20240805,105200,35631840,5700,5700,5700,5700,0
|
|
20240805,105100,35631840,5700,5700,5700,5700,0
|
|
20240805,105000,35631840,5700,5700,5700,5700,0
|
|
20240805,104900,35631840,5700,5700,5700,5700,0
|
|
20240805,104800,35631840,5700,5700,5700,5700,463
|
|
20240805,104700,32992740,5700,5700,5700,5700,0
|
|
20240805,104600,32992740,5700,5700,5700,5700,176
|
|
20240805,104500,31989540,5700,5700,5700,5700,550
|
|
20240805,104400,28854540,5690,5700,5700,5690,96
|
|
20240805,104300,28307350,5700,5700,5700,5700,200
|
|
20240805,104200,27167350,5700,5700,5700,5700,0
|
|
20240805,104100,27167350,5700,5700,5700,5700,0
|
|
20240805,104000,27167350,5700,5700,5700,5700,50
|
|
20240805,103900,26882350,5700,5740,5740,5700,497
|
|
20240805,103800,24042500,5840,5840,5840,5840,0
|
|
20240805,103700,24042500,5840,5840,5840,5840,0
|
|
20240805,103600,24042500,5840,5840,5840,5840,0
|
|
20240805,103500,24042500,5840,5840,5840,5840,0
|
|
20240805,103400,24042500,5840,5840,5840,5840,0
|
|
20240805,103300,24042500,5840,5840,5840,5840,0
|
|
20240805,103200,24042500,5840,5840,5840,5840,0
|
|
20240805,103100,24042500,5840,5840,5840,5840,1
|
|
20240805,103000,24036660,5840,5840,5840,5840,1
|
|
20240805,102900,24030820,5840,5740,5840,5740,30
|
|
20240805,102800,23856880,5740,5740,5740,5740,88
|
|
20240805,102700,23351760,5750,5750,5750,5750,373
|
|
20240805,102600,21207010,5750,5750,5750,5750,0
|
|
20240805,102500,21207010,5750,5750,5750,5750,0
|
|
20240805,102400,21207010,5750,5750,5750,5750,0
|
|
20240805,102300,21207010,5750,5750,5750,5750,0
|
|
20240805,102200,21207010,5750,5750,5750,5750,0
|
|
20240805,102100,21207010,5750,5750,5750,5750,0
|
|
20240805,102000,21207010,5750,5750,5750,5750,0
|
|
20240805,101900,21207010,5750,5750,5750,5750,0
|
|
20240805,101800,21207010,5750,5750,5750,5750,0
|
|
20240805,101700,21207010,5750,5750,5750,5750,68
|
|
20240805,101600,20816010,5750,5750,5750,5750,0
|
|
20240805,101500,20816010,5750,5750,5750,5750,0
|
|
20240805,101400,20816010,5750,5750,5750,5750,0
|
|
20240805,101300,20816010,5750,5750,5750,5750,4
|
|
20240805,101200,20793010,5750,5750,5750,5750,130
|
|
20240805,101100,20045510,5750,5750,5750,5750,0
|
|
20240805,101000,20045510,5750,5750,5750,5750,0
|
|
20240805,100900,20045510,5750,5750,5750,5750,50
|
|
20240805,100800,19758010,5750,5750,5750,5750,50
|
|
20240805,100700,19470510,5750,5750,5750,5750,0
|
|
20240805,100600,19470510,5750,5750,5750,5750,0
|
|
20240805,100500,19470510,5750,5750,5750,5750,0
|
|
20240805,100400,19470510,5750,5750,5750,5750,100
|
|
20240805,100300,18895510,5750,5750,5750,5750,1
|
|
20240805,100200,18889760,5750,5750,5750,5750,1
|
|
20240805,100100,18884010,5750,5750,5750,5750,4
|
|
20240805,100000,18861010,5740,5740,5740,5740,76
|
|
20240805,095900,18424770,5750,5750,5750,5750,70
|
|
20240805,095800,18022270,5740,5740,5740,5740,0
|
|
20240805,095700,18022270,5740,5740,5740,5740,36
|
|
20240805,095600,17815630,5750,5750,5750,5750,91
|
|
20240805,095500,17292380,5750,5750,5750,5750,4
|
|
20240805,095400,17269380,5750,5760,5760,5750,410
|
|
20240805,095300,14910670,5750,5750,5750,5750,0
|
|
20240805,095200,14910670,5750,5780,5780,5750,235
|
|
20240805,095100,13556970,5840,5840,5840,5840,0
|
|
20240805,095000,13556970,5840,5840,5840,5840,0
|
|
20240805,094900,13556970,5840,5840,5840,5840,0
|
|
20240805,094800,13556970,5840,5840,5840,5840,0
|
|
20240805,094700,13556970,5840,5840,5840,5840,0
|
|
20240805,094600,13556970,5840,5840,5840,5840,0
|
|
20240805,094500,13556970,5840,5840,5840,5840,0
|
|
20240805,094400,13556970,5840,5840,5840,5840,0
|
|
20240805,094300,13556970,5840,5840,5840,5840,2
|
|
20240805,094200,13545290,5840,5840,5840,5840,0
|
|
20240805,094100,13545290,5840,5840,5840,5840,1
|
|
20240805,094000,13539450,5750,5750,5750,5750,0
|
|
20240805,093900,13539450,5750,5750,5750,5750,0
|
|
20240805,093800,13539450,5750,5750,5750,5750,0
|
|
20240805,093700,13539450,5750,5750,5750,5750,0
|
|
20240805,093600,13539450,5750,5840,5840,5750,265
|
|
20240805,093500,12002310,5840,5840,5840,5820,38
|
|
20240805,093400,11781110,5840,5850,5850,5840,220
|
|
20240805,093300,10495160,5850,5850,5850,5850,0
|
|
20240805,093200,10495160,5850,5920,5920,5850,665
|
|
20240805,093100,6595800,5890,5890,5890,5890,0
|
|
20240805,093000,6595800,5890,5920,5920,5890,483
|
|
20240805,092900,3750760,5980,5940,5980,5880,81
|
|
20240805,092800,3272400,5970,5970,5970,5970,0
|
|
20240805,092700,3272400,5970,5970,5970,5970,1
|
|
20240805,092600,3266430,5920,5920,5920,5920,74
|
|
20240805,092500,2828350,5920,5920,5920,5920,0
|
|
20240805,092400,2828350,5920,5920,5920,5920,1
|
|
20240805,092300,2822430,5920,5920,5920,5920,0
|
|
20240805,092200,2822430,5920,5920,5920,5920,0
|
|
20240805,092100,2822430,5920,5920,5920,5920,0
|
|
20240805,092000,2822430,5920,5920,5920,5920,0
|
|
20240805,091900,2822430,5920,5920,5920,5920,0
|
|
20240805,091800,2822430,5920,5920,5920,5920,0
|
|
20240805,091700,2822430,5920,5920,5920,5920,0
|
|
20240805,091600,2822430,5920,5920,5920,5920,0
|
|
20240805,091500,2822430,5920,5920,5920,5920,0
|
|
20240805,091400,2822430,5920,5920,5920,5920,1
|
|
20240805,091300,2816510,5920,5920,5920,5920,1
|
|
20240805,091200,2810590,5980,5980,5980,5980,0
|
|
20240805,091100,2810590,5980,5980,5980,5980,0
|
|
20240805,091000,2810590,5980,5980,5980,5980,1
|
|
20240805,090900,2804610,5910,5950,5950,5910,84
|
|
20240805,090800,2307610,6030,6030,6030,6030,0
|
|
20240805,090700,2307610,6030,6030,6030,6030,0
|
|
20240805,090600,2307610,6030,6030,6030,6030,0
|
|
20240805,090500,2307610,6030,6030,6030,6030,1
|
|
20240805,090400,2301580,5950,5970,5970,5950,232
|
|
20240805,090300,920760,6040,6040,6040,6040,0
|
|
20240805,090200,920760,6040,6040,6040,6040,0
|
|
20240805,090100,920760,6040,6000,6040,6000,143
|
|
20240805,090000,60000,6000,6000,6000,6000,10
|