576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183300,52022070,5840,5840,5840,5840,149
|
|
20240812,183200,52022070,5840,5840,5840,5840,0
|
|
20240812,183100,52022070,5840,5840,5840,5840,0
|
|
20240812,183000,52022070,5840,5840,5840,5840,0
|
|
20240812,182900,52022070,5840,5840,5840,5840,0
|
|
20240812,182800,52022070,5840,5840,5840,5840,0
|
|
20240812,182700,52022070,5840,5840,5840,5840,0
|
|
20240812,182600,52022070,5840,5840,5840,5840,0
|
|
20240812,182500,52022070,5840,5840,5840,5840,0
|
|
20240812,182400,52022070,5840,5840,5840,5840,0
|
|
20240812,182300,52022070,5840,5840,5840,5840,0
|
|
20240812,182200,52022070,5840,5840,5840,5840,0
|
|
20240812,182100,52022070,5840,5840,5840,5840,0
|
|
20240812,182000,52022070,5840,5840,5840,5840,0
|
|
20240812,181900,52022070,5840,5840,5840,5840,0
|
|
20240812,181800,52022070,5840,5840,5840,5840,0
|
|
20240812,181700,52022070,5840,5840,5840,5840,0
|
|
20240812,181600,52022070,5840,5840,5840,5840,0
|
|
20240812,181500,52022070,5840,5840,5840,5840,0
|
|
20240812,181400,52022070,5840,5840,5840,5840,0
|
|
20240812,181300,52022070,5840,5840,5840,5840,0
|
|
20240812,181200,52022070,5840,5840,5840,5840,0
|
|
20240812,181100,52022070,5840,5840,5840,5840,0
|
|
20240812,181000,52022070,5840,5840,5840,5840,0
|
|
20240812,180900,52022070,5840,5840,5840,5840,0
|
|
20240812,180800,52022070,5840,5840,5840,5840,0
|
|
20240812,180700,52022070,5840,5840,5840,5840,0
|
|
20240812,180600,52022070,5840,5840,5840,5840,0
|
|
20240812,180500,52022070,5840,5840,5840,5840,0
|
|
20240812,180400,52022070,5840,5840,5840,5840,0
|
|
20240812,180300,52022070,5840,5840,5840,5840,149
|
|
20240812,180200,52022070,5840,5840,5840,5840,0
|
|
20240812,180100,52022070,5840,5840,5840,5840,0
|
|
20240812,180000,52022070,5840,5840,5840,5840,0
|
|
20240812,175900,52022070,5840,5840,5840,5840,0
|
|
20240812,175800,52022070,5840,5840,5840,5840,0
|
|
20240812,175700,52022070,5840,5840,5840,5840,0
|
|
20240812,175600,52022070,5840,5840,5840,5840,0
|
|
20240812,175500,52022070,5840,5840,5840,5840,0
|
|
20240812,175400,52022070,5840,5840,5840,5840,0
|
|
20240812,175300,52022070,5840,5840,5840,5840,0
|
|
20240812,175200,52022070,5840,5840,5840,5840,0
|
|
20240812,175100,52022070,5840,5840,5840,5840,0
|
|
20240812,175000,52022070,5840,5840,5840,5840,0
|
|
20240812,174900,52022070,5840,5840,5840,5840,0
|
|
20240812,174800,52022070,5840,5840,5840,5840,0
|
|
20240812,174700,52022070,5840,5840,5840,5840,0
|
|
20240812,174600,52022070,5840,5840,5840,5840,0
|
|
20240812,174500,52022070,5840,5840,5840,5840,0
|
|
20240812,174400,52022070,5840,5840,5840,5840,0
|
|
20240812,174300,52022070,5840,5840,5840,5840,0
|
|
20240812,174200,52022070,5840,5840,5840,5840,0
|
|
20240812,174100,52022070,5840,5840,5840,5840,0
|
|
20240812,174000,52022070,5840,5840,5840,5840,0
|
|
20240812,173900,52022070,5840,5840,5840,5840,0
|
|
20240812,173800,52022070,5840,5840,5840,5840,0
|
|
20240812,173700,52022070,5840,5840,5840,5840,0
|
|
20240812,173600,52022070,5840,5840,5840,5840,0
|
|
20240812,173500,52022070,5840,5840,5840,5840,0
|
|
20240812,173400,52022070,5840,5840,5840,5840,0
|
|
20240812,173300,52022070,5840,5840,5840,5840,149
|
|
20240812,173200,52022070,5840,5840,5840,5840,0
|
|
20240812,173100,52022070,5840,5840,5840,5840,0
|
|
20240812,173000,52022070,5840,5840,5840,5840,0
|
|
20240812,172900,52022070,5840,5840,5840,5840,0
|
|
20240812,172800,52022070,5840,5840,5840,5840,0
|
|
20240812,172700,52022070,5840,5840,5840,5840,0
|
|
20240812,172600,52022070,5840,5840,5840,5840,0
|
|
20240812,172500,52022070,5840,5840,5840,5840,0
|
|
20240812,172400,52022070,5840,5840,5840,5840,0
|
|
20240812,172300,52022070,5840,5840,5840,5840,0
|
|
20240812,172200,52022070,5840,5840,5840,5840,0
|
|
20240812,172100,52022070,5840,5840,5840,5840,0
|
|
20240812,172000,52022070,5840,5840,5840,5840,0
|
|
20240812,171900,52022070,5840,5840,5840,5840,0
|
|
20240812,171800,52022070,5840,5840,5840,5840,0
|
|
20240812,171700,52022070,5840,5840,5840,5840,0
|
|
20240812,171600,52022070,5840,5840,5840,5840,0
|
|
20240812,171500,52022070,5840,5840,5840,5840,0
|
|
20240812,171400,52022070,5840,5840,5840,5840,0
|
|
20240812,171300,52022070,5840,5840,5840,5840,0
|
|
20240812,171200,52022070,5840,5840,5840,5840,0
|
|
20240812,171100,52022070,5840,5840,5840,5840,0
|
|
20240812,171000,52022070,5840,5840,5840,5840,0
|
|
20240812,170900,52022070,5840,5840,5840,5840,0
|
|
20240812,170800,52022070,5840,5840,5840,5840,0
|
|
20240812,170700,52022070,5840,5840,5840,5840,0
|
|
20240812,170600,52022070,5840,5840,5840,5840,0
|
|
20240812,170500,52022070,5840,5840,5840,5840,0
|
|
20240812,170400,52022070,5840,5840,5840,5840,0
|
|
20240812,170300,52022070,5840,5840,5840,5840,149
|
|
20240812,170200,52022070,5840,5840,5840,5840,0
|
|
20240812,170100,52022070,5840,5840,5840,5840,0
|
|
20240812,170000,52022070,5840,5840,5840,5840,0
|
|
20240812,165900,52022070,5840,5840,5840,5840,0
|
|
20240812,165800,52022070,5840,5840,5840,5840,0
|
|
20240812,165700,52022070,5840,5840,5840,5840,0
|
|
20240812,165600,52022070,5840,5840,5840,5840,0
|
|
20240812,165500,52022070,5840,5840,5840,5840,0
|
|
20240812,165400,52022070,5840,5840,5840,5840,0
|
|
20240812,165300,52022070,5840,5840,5840,5840,0
|
|
20240812,165200,52022070,5840,5840,5840,5840,0
|
|
20240812,165100,52022070,5840,5840,5840,5840,0
|
|
20240812,165000,52022070,5840,5840,5840,5840,0
|
|
20240812,164900,52022070,5840,5840,5840,5840,0
|
|
20240812,164800,52022070,5840,5840,5840,5840,0
|
|
20240812,164700,52022070,5840,5840,5840,5840,0
|
|
20240812,164600,52022070,5840,5840,5840,5840,0
|
|
20240812,164500,52022070,5840,5840,5840,5840,0
|
|
20240812,164400,52022070,5840,5840,5840,5840,0
|
|
20240812,164300,52022070,5840,5840,5840,5840,0
|
|
20240812,164200,52022070,5840,5840,5840,5840,0
|
|
20240812,164100,52022070,5840,5840,5840,5840,0
|
|
20240812,164000,52022070,5840,5840,5840,5840,0
|
|
20240812,163900,52022070,5840,5840,5840,5840,0
|
|
20240812,163800,52022070,5840,5840,5840,5840,0
|
|
20240812,163700,52022070,5840,5840,5840,5840,0
|
|
20240812,163600,52022070,5840,5840,5840,5840,0
|
|
20240812,163500,52022070,5840,5840,5840,5840,0
|
|
20240812,163400,52022070,5840,5840,5840,5840,0
|
|
20240812,163300,52022070,5840,5840,5840,5840,149
|
|
20240812,163200,52022070,5840,5840,5840,5840,0
|
|
20240812,163100,52022070,5840,5840,5840,5840,0
|
|
20240812,163000,52022070,5840,5840,5840,5840,0
|
|
20240812,162900,52022070,5840,5840,5840,5840,0
|
|
20240812,162800,52022070,5840,5840,5840,5840,0
|
|
20240812,162700,52022070,5840,5840,5840,5840,0
|
|
20240812,162600,52022070,5840,5840,5840,5840,0
|
|
20240812,162500,52022070,5840,5840,5840,5840,0
|
|
20240812,162400,52022070,5840,5840,5840,5840,0
|
|
20240812,162300,52022070,5840,5840,5840,5840,0
|
|
20240812,162200,52022070,5840,5840,5840,5840,0
|
|
20240812,162100,52022070,5840,5840,5840,5840,0
|
|
20240812,162000,52022070,5840,5840,5840,5840,0
|
|
20240812,161900,52022070,5840,5840,5840,5840,0
|
|
20240812,161800,52022070,5840,5840,5840,5840,0
|
|
20240812,161700,52022070,5840,5840,5840,5840,0
|
|
20240812,161600,52022070,5840,5840,5840,5840,0
|
|
20240812,161500,52022070,5840,5840,5840,5840,0
|
|
20240812,161400,52022070,5840,5840,5840,5840,0
|
|
20240812,161300,52022070,5840,5840,5840,5840,0
|
|
20240812,161200,52022070,5840,5840,5840,5840,0
|
|
20240812,161100,52022070,5840,5840,5840,5840,0
|
|
20240812,161000,52022070,5840,5840,5840,5840,0
|
|
20240812,160900,52022070,5840,5840,5840,5840,0
|
|
20240812,160800,52022070,5840,5840,5840,5840,0
|
|
20240812,160700,52022070,5840,5840,5840,5840,0
|
|
20240812,160600,52022070,5840,5840,5840,5840,0
|
|
20240812,160500,52022070,5840,5840,5840,5840,0
|
|
20240812,160400,52022070,5840,5840,5840,5840,0
|
|
20240812,160300,52022070,5840,5840,5840,5840,149
|
|
20240812,160200,52022070,5840,5840,5840,5840,0
|
|
20240812,160100,52022070,5840,5840,5840,5840,0
|
|
20240812,160000,52022070,5840,5840,5840,5840,0
|
|
20240812,155900,52022070,5840,5840,5840,5840,0
|
|
20240812,155800,52022070,5840,5840,5840,5840,0
|
|
20240812,155700,52022070,5840,5840,5840,5840,0
|
|
20240812,155600,52022070,5840,5840,5840,5840,0
|
|
20240812,155500,52022070,5840,5840,5840,5840,0
|
|
20240812,155400,52022070,5840,5840,5840,5840,0
|
|
20240812,155300,52022070,5840,5840,5840,5840,0
|
|
20240812,155200,52022070,5840,5840,5840,5840,0
|
|
20240812,155100,52022070,5840,5840,5840,5840,0
|
|
20240812,155000,52022070,5840,5840,5840,5840,0
|
|
20240812,154900,52022070,5840,5840,5840,5840,0
|
|
20240812,154800,52022070,5840,5840,5840,5840,0
|
|
20240812,154700,52022070,5840,5840,5840,5840,0
|
|
20240812,154600,52022070,5840,5840,5840,5840,0
|
|
20240812,154500,52022070,5840,5840,5840,5840,0
|
|
20240812,154400,52022070,5840,5840,5840,5840,0
|
|
20240812,154300,52022070,5840,5840,5840,5840,0
|
|
20240812,154200,52022070,5840,5840,5840,5840,0
|
|
20240812,154100,52022070,5840,5840,5840,5840,0
|
|
20240812,154000,52022070,5840,5840,5840,5840,0
|
|
20240812,153900,52022070,5840,5840,5840,5840,0
|
|
20240812,153800,52022070,5840,5840,5840,5840,0
|
|
20240812,153700,52022070,5840,5840,5840,5840,0
|
|
20240812,153600,52022070,5840,5840,5840,5840,0
|
|
20240812,153500,52022070,5840,5840,5840,5840,0
|
|
20240812,153400,52022070,5840,5840,5840,5840,0
|
|
20240812,153300,52022070,5840,5840,5840,5840,149
|
|
20240812,153200,52022070,5840,5840,5840,5840,0
|
|
20240812,153100,52022070,5840,5840,5840,5840,0
|
|
20240812,153000,52022070,5840,5840,5840,5840,149
|
|
20240812,152900,51151910,5840,5840,5840,5840,0
|
|
20240812,152800,51151910,5840,5840,5840,5840,0
|
|
20240812,152700,51151910,5840,5840,5840,5840,0
|
|
20240812,152600,51151910,5840,5840,5840,5840,0
|
|
20240812,152500,51151910,5840,5840,5840,5840,0
|
|
20240812,152400,51151910,5840,5840,5840,5840,0
|
|
20240812,152300,51151910,5840,5840,5840,5840,0
|
|
20240812,152200,51151910,5840,5840,5840,5840,0
|
|
20240812,152100,51151910,5840,5840,5840,5840,0
|
|
20240812,152000,51151910,5840,5840,5840,5840,0
|
|
20240812,151900,51151910,5840,5840,5840,5840,0
|
|
20240812,151800,51151910,5840,5840,5840,5840,0
|
|
20240812,151700,51151910,5840,5840,5840,5840,0
|
|
20240812,151600,51151910,5840,5840,5840,5840,0
|
|
20240812,151500,51151910,5840,5820,5840,5790,9
|
|
20240812,151400,51099630,5830,5830,5830,5830,3
|
|
20240812,151300,51082140,5850,5850,5850,5850,62
|
|
20240812,151200,50719440,5850,5850,5850,5850,0
|
|
20240812,151100,50719440,5850,5850,5850,5850,0
|
|
20240812,151000,50719440,5850,5850,5850,5850,0
|
|
20240812,150900,50719440,5850,5850,5850,5850,0
|
|
20240812,150800,50719440,5850,5850,5850,5850,0
|
|
20240812,150700,50719440,5850,5850,5850,5850,0
|
|
20240812,150600,50719440,5850,5850,5850,5850,0
|
|
20240812,150500,50719440,5850,5840,5850,5840,5
|
|
20240812,150400,50690230,5840,5820,5840,5820,14
|
|
20240812,150300,50608620,5830,5830,5830,5830,0
|
|
20240812,150200,50608620,5830,5830,5830,5830,0
|
|
20240812,150100,50608620,5830,5830,5830,5830,0
|
|
20240812,150000,50608620,5830,5830,5830,5830,0
|
|
20240812,145900,50608620,5830,5830,5830,5830,0
|
|
20240812,145800,50608620,5830,5830,5830,5830,0
|
|
20240812,145700,50608620,5830,5830,5830,5830,0
|
|
20240812,145600,50608620,5830,5830,5830,5830,1
|
|
20240812,145500,50602790,5830,5830,5830,5830,0
|
|
20240812,145400,50602790,5830,5830,5830,5830,0
|
|
20240812,145300,50602790,5830,5830,5830,5830,0
|
|
20240812,145200,50602790,5830,5830,5830,5830,0
|
|
20240812,145100,50602790,5830,5830,5830,5830,1
|
|
20240812,145000,50596960,5800,5820,5820,5800,6
|
|
20240812,144900,50562110,5830,5830,5830,5830,0
|
|
20240812,144800,50562110,5830,5830,5830,5830,0
|
|
20240812,144700,50562110,5830,5830,5830,5830,0
|
|
20240812,144600,50562110,5830,5830,5830,5830,0
|
|
20240812,144500,50562110,5830,5830,5830,5830,0
|
|
20240812,144400,50562110,5830,5830,5830,5830,0
|
|
20240812,144300,50562110,5830,5830,5830,5830,0
|
|
20240812,144200,50562110,5830,5830,5830,5830,0
|
|
20240812,144100,50562110,5830,5830,5830,5830,0
|
|
20240812,144000,50562110,5830,5830,5830,5830,0
|
|
20240812,143900,50562110,5830,5830,5830,5830,0
|
|
20240812,143800,50562110,5830,5830,5830,5830,0
|
|
20240812,143700,50562110,5830,5830,5830,5830,0
|
|
20240812,143600,50562110,5830,5830,5830,5830,0
|
|
20240812,143500,50562110,5830,5830,5830,5830,0
|
|
20240812,143400,50562110,5830,5830,5830,5830,0
|
|
20240812,143300,50562110,5830,5830,5830,5830,0
|
|
20240812,143200,50562110,5830,5830,5830,5830,0
|
|
20240812,143100,50562110,5830,5830,5830,5830,0
|
|
20240812,143000,50562110,5830,5830,5830,5830,0
|
|
20240812,142900,50562110,5830,5830,5830,5830,0
|
|
20240812,142800,50562110,5830,5830,5830,5830,0
|
|
20240812,142700,50562110,5830,5830,5830,5830,0
|
|
20240812,142600,50562110,5830,5830,5830,5830,0
|
|
20240812,142500,50562110,5830,5830,5830,5830,0
|
|
20240812,142400,50562110,5830,5830,5830,5830,0
|
|
20240812,142300,50562110,5830,5830,5830,5830,0
|
|
20240812,142200,50562110,5830,5830,5830,5830,0
|
|
20240812,142100,50562110,5830,5830,5830,5830,0
|
|
20240812,142000,50562110,5830,5830,5830,5830,0
|
|
20240812,141900,50562110,5830,5830,5830,5830,0
|
|
20240812,141800,50562110,5830,5830,5830,5830,0
|
|
20240812,141700,50562110,5830,5830,5830,5830,0
|
|
20240812,141600,50562110,5830,5830,5830,5830,0
|
|
20240812,141500,50562110,5830,5830,5830,5830,2
|
|
20240812,141400,50550450,5850,5850,5850,5850,47
|
|
20240812,141300,50275500,5860,5850,5860,5850,101
|
|
20240812,141200,49684640,5850,5820,5850,5820,853
|
|
20240812,141100,44699270,5810,5810,5810,5810,0
|
|
20240812,141000,44699270,5810,5810,5810,5810,0
|
|
20240812,140900,44699270,5810,5810,5810,5810,0
|
|
20240812,140800,44699270,5810,5810,5810,5810,0
|
|
20240812,140700,44699270,5810,5810,5810,5810,0
|
|
20240812,140600,44699270,5810,5810,5810,5810,0
|
|
20240812,140500,44699270,5810,5810,5810,5810,0
|
|
20240812,140400,44699270,5810,5810,5810,5810,0
|
|
20240812,140300,44699270,5810,5810,5810,5810,0
|
|
20240812,140200,44699270,5810,5810,5810,5810,0
|
|
20240812,140100,44699270,5810,5810,5810,5810,0
|
|
20240812,140000,44699270,5810,5810,5810,5810,0
|
|
20240812,135900,44699270,5810,5810,5810,5810,0
|
|
20240812,135800,44699270,5810,5810,5810,5810,0
|
|
20240812,135700,44699270,5810,5810,5810,5810,0
|
|
20240812,135600,44699270,5810,5810,5810,5810,0
|
|
20240812,135500,44699270,5810,5810,5810,5810,0
|
|
20240812,135400,44699270,5810,5810,5810,5810,0
|
|
20240812,135300,44699270,5810,5810,5810,5810,0
|
|
20240812,135200,44699270,5810,5810,5810,5810,0
|
|
20240812,135100,44699270,5810,5810,5810,5810,0
|
|
20240812,135000,44699270,5810,5810,5810,5810,0
|
|
20240812,134900,44699270,5810,5810,5810,5810,0
|
|
20240812,134800,44699270,5810,5810,5810,5810,0
|
|
20240812,134700,44699270,5810,5810,5810,5810,0
|
|
20240812,134600,44699270,5810,5810,5810,5810,0
|
|
20240812,134500,44699270,5810,5810,5810,5810,0
|
|
20240812,134400,44699270,5810,5810,5810,5810,0
|
|
20240812,134300,44699270,5810,5810,5810,5810,0
|
|
20240812,134200,44699270,5810,5810,5810,5810,0
|
|
20240812,134100,44699270,5810,5810,5810,5810,1
|
|
20240812,134000,44693460,5840,5840,5840,5840,0
|
|
20240812,133900,44693460,5840,5820,5840,5820,2
|
|
20240812,133800,44681800,5790,5790,5790,5790,0
|
|
20240812,133700,44681800,5790,5820,5820,5790,143
|
|
20240812,133600,43852420,5840,5840,5840,5840,0
|
|
20240812,133500,43852420,5840,5840,5840,5840,0
|
|
20240812,133400,43852420,5840,5840,5840,5840,0
|
|
20240812,133300,43852420,5840,5840,5840,5840,0
|
|
20240812,133200,43852420,5840,5840,5840,5840,1
|
|
20240812,133100,43846580,5830,5830,5830,5810,17
|
|
20240812,133000,43747710,5850,5850,5850,5850,26
|
|
20240812,132900,43595610,5850,5830,5850,5830,116
|
|
20240812,132800,42917340,5850,5850,5850,5850,0
|
|
20240812,132700,42917340,5850,5850,5850,5850,0
|
|
20240812,132600,42917340,5850,5840,5850,5820,102
|
|
20240812,132500,42323570,5840,5840,5840,5840,0
|
|
20240812,132400,42323570,5840,5840,5840,5840,97
|
|
20240812,132300,41757090,5840,5840,5840,5840,0
|
|
20240812,132200,41757090,5840,5840,5840,5840,0
|
|
20240812,132100,41757090,5840,5840,5840,5840,1
|
|
20240812,132000,41751250,5830,5830,5830,5830,0
|
|
20240812,131900,41751250,5830,5830,5830,5830,0
|
|
20240812,131800,41751250,5830,5830,5830,5830,4
|
|
20240812,131700,41727930,5840,5840,5840,5840,0
|
|
20240812,131600,41727930,5840,5840,5840,5840,0
|
|
20240812,131500,41727930,5840,5840,5840,5840,0
|
|
20240812,131400,41727930,5840,5840,5840,5840,0
|
|
20240812,131300,41727930,5840,5840,5840,5840,0
|
|
20240812,131200,41727930,5840,5840,5840,5840,0
|
|
20240812,131100,41727930,5840,5840,5840,5840,0
|
|
20240812,131000,41727930,5840,5840,5840,5840,0
|
|
20240812,130900,41727930,5840,5840,5840,5840,0
|
|
20240812,130800,41727930,5840,5840,5840,5840,12
|
|
20240812,130700,41657850,5830,5830,5830,5830,24
|
|
20240812,130600,41517930,5840,5840,5840,5840,0
|
|
20240812,130500,41517930,5840,5830,5840,5830,210
|
|
20240812,130400,40293130,5830,5830,5830,5830,12
|
|
20240812,130300,40223170,5830,5830,5830,5830,3
|
|
20240812,130200,40205680,5850,5840,5850,5840,134
|
|
20240812,130100,39423110,5840,5840,5840,5840,0
|
|
20240812,130000,39423110,5840,5840,5840,5840,0
|
|
20240812,125900,39423110,5840,5840,5840,5840,1
|
|
20240812,125800,39417270,5840,5820,5840,5800,286
|
|
20240812,125700,37750080,5820,5820,5820,5820,0
|
|
20240812,125600,37750080,5820,5820,5820,5820,0
|
|
20240812,125500,37750080,5820,5810,5820,5810,7
|
|
20240812,125400,37709400,5810,5810,5810,5810,0
|
|
20240812,125300,37709400,5810,5810,5810,5810,0
|
|
20240812,125200,37709400,5810,5810,5810,5810,0
|
|
20240812,125100,37709400,5810,5810,5810,5810,0
|
|
20240812,125000,37709400,5810,5810,5810,5810,0
|
|
20240812,124900,37709400,5810,5810,5810,5810,0
|
|
20240812,124800,37709400,5810,5810,5810,5810,0
|
|
20240812,124700,37709400,5810,5810,5810,5810,0
|
|
20240812,124600,37709400,5810,5810,5810,5810,0
|
|
20240812,124500,37709400,5810,5810,5810,5810,0
|
|
20240812,124400,37709400,5810,5810,5810,5810,26
|
|
20240812,124300,37558340,5820,5820,5820,5820,0
|
|
20240812,124200,37558340,5820,5820,5820,5820,1
|
|
20240812,124100,37552520,5820,5820,5820,5810,58
|
|
20240812,124000,37215520,5810,5790,5810,5790,357
|
|
20240812,123900,35143120,5790,5790,5790,5790,0
|
|
20240812,123800,35143120,5790,5790,5790,5790,0
|
|
20240812,123700,35143120,5790,5790,5790,5790,0
|
|
20240812,123600,35143120,5790,5790,5790,5790,1
|
|
20240812,123500,35137330,5750,5750,5750,5750,0
|
|
20240812,123400,35137330,5750,5750,5750,5750,0
|
|
20240812,123300,35137330,5750,5750,5750,5750,0
|
|
20240812,123200,35137330,5750,5750,5750,5750,0
|
|
20240812,123100,35137330,5750,5750,5750,5750,0
|
|
20240812,123000,35137330,5750,5750,5750,5750,0
|
|
20240812,122900,35137330,5750,5750,5750,5750,0
|
|
20240812,122800,35137330,5750,5750,5750,5750,0
|
|
20240812,122700,35137330,5750,5770,5770,5750,69
|
|
20240812,122600,34739520,5790,5760,5790,5760,72
|
|
20240812,122500,34324270,5760,5760,5780,5760,116
|
|
20240812,122400,33655980,5750,5750,5750,5750,8
|
|
20240812,122300,33609980,5770,5770,5770,5770,0
|
|
20240812,122200,33609980,5770,5770,5770,5770,0
|
|
20240812,122100,33609980,5770,5770,5770,5770,0
|
|
20240812,122000,33609980,5770,5770,5770,5770,0
|
|
20240812,121900,33609980,5770,5770,5770,5770,0
|
|
20240812,121800,33609980,5770,5770,5770,5770,0
|
|
20240812,121700,33609980,5770,5770,5770,5770,0
|
|
20240812,121600,33609980,5770,5770,5770,5770,0
|
|
20240812,121500,33609980,5770,5770,5770,5770,0
|
|
20240812,121400,33609980,5770,5760,5770,5760,15
|
|
20240812,121300,33523570,5750,5750,5750,5750,0
|
|
20240812,121200,33523570,5750,5750,5750,5750,0
|
|
20240812,121100,33523570,5750,5750,5750,5750,0
|
|
20240812,121000,33523570,5750,5750,5750,5750,47
|
|
20240812,120900,33253320,5750,5750,5750,5750,0
|
|
20240812,120800,33253320,5750,5750,5750,5750,0
|
|
20240812,120700,33253320,5750,5750,5750,5750,1
|
|
20240812,120600,33247570,5750,5750,5750,5750,0
|
|
20240812,120500,33247570,5750,5750,5750,5750,0
|
|
20240812,120400,33247570,5750,5750,5750,5750,0
|
|
20240812,120300,33247570,5750,5750,5750,5750,5
|
|
20240812,120200,33218820,5760,5760,5760,5760,1
|
|
20240812,120100,33213060,5740,5740,5740,5740,0
|
|
20240812,120000,33213060,5740,5740,5740,5740,0
|
|
20240812,115900,33213060,5740,5740,5740,5740,0
|
|
20240812,115800,33213060,5740,5740,5740,5740,0
|
|
20240812,115700,33213060,5740,5740,5740,5740,0
|
|
20240812,115600,33213060,5740,5740,5740,5740,0
|
|
20240812,115500,33213060,5740,5740,5740,5740,0
|
|
20240812,115400,33213060,5740,5740,5740,5740,0
|
|
20240812,115300,33213060,5740,5740,5740,5740,0
|
|
20240812,115200,33213060,5740,5740,5740,5740,0
|
|
20240812,115100,33213060,5740,5740,5740,5740,0
|
|
20240812,115000,33213060,5740,5740,5740,5740,0
|
|
20240812,114900,33213060,5740,5740,5740,5740,0
|
|
20240812,114800,33213060,5740,5740,5740,5740,0
|
|
20240812,114700,33213060,5740,5740,5740,5740,0
|
|
20240812,114600,33213060,5740,5740,5740,5740,0
|
|
20240812,114500,33213060,5740,5740,5740,5740,0
|
|
20240812,114400,33213060,5740,5740,5740,5740,0
|
|
20240812,114300,33213060,5740,5740,5740,5740,11
|
|
20240812,114200,33149920,5750,5750,5750,5750,92
|
|
20240812,114100,32620920,5750,5750,5750,5750,0
|
|
20240812,114000,32620920,5750,5750,5750,5750,0
|
|
20240812,113900,32620920,5750,5750,5750,5750,8
|
|
20240812,113800,32574920,5800,5800,5800,5800,0
|
|
20240812,113700,32574920,5800,5800,5800,5800,0
|
|
20240812,113600,32574920,5800,5800,5800,5800,0
|
|
20240812,113500,32574920,5800,5800,5800,5800,0
|
|
20240812,113400,32574920,5800,5800,5800,5800,0
|
|
20240812,113300,32574920,5800,5800,5800,5800,0
|
|
20240812,113200,32574920,5800,5760,5800,5760,92
|
|
20240812,113100,32042440,5720,5720,5720,5720,0
|
|
20240812,113000,32042440,5720,5720,5720,5720,2
|
|
20240812,112900,32031000,5720,5720,5720,5720,0
|
|
20240812,112800,32031000,5720,5720,5720,5720,0
|
|
20240812,112700,32031000,5720,5720,5720,5720,0
|
|
20240812,112600,32031000,5720,5720,5720,5720,0
|
|
20240812,112500,32031000,5720,5720,5720,5720,0
|
|
20240812,112400,32031000,5720,5720,5720,5720,0
|
|
20240812,112300,32031000,5720,5720,5720,5720,0
|
|
20240812,112200,32031000,5720,5720,5720,5720,0
|
|
20240812,112100,32031000,5720,5720,5720,5720,0
|
|
20240812,112000,32031000,5720,5720,5720,5720,0
|
|
20240812,111900,32031000,5720,5720,5720,5720,0
|
|
20240812,111800,32031000,5720,5720,5720,5720,0
|
|
20240812,111700,32031000,5720,5730,5730,5720,40
|
|
20240812,111600,31801960,5800,5800,5800,5800,16
|
|
20240812,111500,31709160,5800,5810,5810,5800,299
|
|
20240812,111400,29974950,5800,5750,5800,5750,1702
|
|
20240812,111300,20116330,5750,5750,5750,5750,0
|
|
20240812,111200,20116330,5750,5750,5750,5750,0
|
|
20240812,111100,20116330,5750,5750,5750,5750,0
|
|
20240812,111000,20116330,5750,5750,5750,5750,0
|
|
20240812,110900,20116330,5750,5750,5750,5750,0
|
|
20240812,110800,20116330,5750,5750,5750,5750,0
|
|
20240812,110700,20116330,5750,5750,5750,5750,0
|
|
20240812,110600,20116330,5750,5750,5750,5750,0
|
|
20240812,110500,20116330,5750,5750,5750,5750,0
|
|
20240812,110400,20116330,5750,5750,5750,5750,0
|
|
20240812,110300,20116330,5750,5750,5750,5750,0
|
|
20240812,110200,20116330,5750,5750,5750,5750,0
|
|
20240812,110100,20116330,5750,5750,5750,5750,0
|
|
20240812,110000,20116330,5750,5750,5750,5750,0
|
|
20240812,105900,20116330,5750,5750,5750,5750,0
|
|
20240812,105800,20116330,5750,5750,5750,5750,1
|
|
20240812,105700,20110580,5750,5750,5750,5750,0
|
|
20240812,105600,20110580,5750,5750,5750,5750,44
|
|
20240812,105500,19857580,5750,5730,5750,5730,457
|
|
20240812,105400,17232500,5710,5710,5710,5710,0
|
|
20240812,105300,17232500,5710,5710,5710,5710,0
|
|
20240812,105200,17232500,5710,5710,5710,5710,0
|
|
20240812,105100,17232500,5710,5710,5710,5710,0
|
|
20240812,105000,17232500,5710,5720,5720,5710,14
|
|
20240812,104900,17152540,5750,5750,5750,5750,0
|
|
20240812,104800,17152540,5750,5750,5750,5750,0
|
|
20240812,104700,17152540,5750,5750,5750,5750,0
|
|
20240812,104600,17152540,5750,5750,5750,5750,0
|
|
20240812,104500,17152540,5750,5750,5750,5750,0
|
|
20240812,104400,17152540,5750,5750,5750,5750,0
|
|
20240812,104300,17152540,5750,5750,5750,5750,0
|
|
20240812,104200,17152540,5750,5750,5750,5750,0
|
|
20240812,104100,17152540,5750,5750,5750,5750,0
|
|
20240812,104000,17152540,5750,5750,5750,5750,0
|
|
20240812,103900,17152540,5750,5750,5750,5750,0
|
|
20240812,103800,17152540,5750,5730,5750,5730,8
|
|
20240812,103700,17106630,5710,5710,5710,5710,78
|
|
20240812,103600,16661250,5710,5710,5710,5710,0
|
|
20240812,103500,16661250,5710,5710,5710,5710,0
|
|
20240812,103400,16661250,5710,5710,5710,5710,1
|
|
20240812,103300,16655540,5730,5730,5730,5720,6
|
|
20240812,103200,16621200,5750,5750,5750,5750,0
|
|
20240812,103100,16621200,5750,5750,5750,5750,0
|
|
20240812,103000,16621200,5750,5750,5750,5750,0
|
|
20240812,102900,16621200,5750,5750,5750,5750,1
|
|
20240812,102800,16615450,5750,5750,5750,5750,0
|
|
20240812,102700,16615450,5750,5750,5750,5750,1
|
|
20240812,102600,16609700,5720,5720,5720,5720,0
|
|
20240812,102500,16609700,5720,5720,5720,5720,0
|
|
20240812,102400,16609700,5720,5730,5730,5720,3
|
|
20240812,102300,16592530,5750,5750,5750,5750,0
|
|
20240812,102200,16592530,5750,5750,5750,5750,0
|
|
20240812,102100,16592530,5750,5750,5750,5750,0
|
|
20240812,102000,16592530,5750,5750,5750,5750,0
|
|
20240812,101900,16592530,5750,5750,5750,5750,0
|
|
20240812,101800,16592530,5750,5710,5750,5710,11
|
|
20240812,101700,16529440,5740,5740,5740,5740,0
|
|
20240812,101600,16529440,5740,5740,5740,5740,0
|
|
20240812,101500,16529440,5740,5730,5740,5730,182
|
|
20240812,101400,15485330,5730,5730,5730,5730,0
|
|
20240812,101300,15485330,5730,5730,5730,5730,0
|
|
20240812,101200,15485330,5730,5730,5730,5730,0
|
|
20240812,101100,15485330,5730,5730,5730,5730,0
|
|
20240812,101000,15485330,5730,5730,5730,5730,0
|
|
20240812,100900,15485330,5730,5730,5730,5730,0
|
|
20240812,100800,15485330,5730,5730,5730,5730,0
|
|
20240812,100700,15485330,5730,5730,5730,5730,0
|
|
20240812,100600,15485330,5730,5730,5730,5730,1
|
|
20240812,100500,15479600,5670,5710,5710,5670,70
|
|
20240812,100400,15081490,5730,5730,5730,5730,0
|
|
20240812,100300,15081490,5730,5730,5730,5730,6
|
|
20240812,100200,15047110,5730,5730,5730,5730,0
|
|
20240812,100100,15047110,5730,5730,5730,5730,0
|
|
20240812,100000,15047110,5730,5710,5730,5710,22
|
|
20240812,095900,14921340,5710,5710,5710,5710,0
|
|
20240812,095800,14921340,5710,5710,5710,5700,22
|
|
20240812,095700,14795870,5720,5730,5730,5720,5
|
|
20240812,095600,14767240,5740,5740,5740,5740,0
|
|
20240812,095500,14767240,5740,5740,5740,5740,0
|
|
20240812,095400,14767240,5740,5740,5740,5740,0
|
|
20240812,095300,14767240,5740,5740,5740,5740,0
|
|
20240812,095200,14767240,5740,5740,5740,5740,0
|
|
20240812,095100,14767240,5740,5740,5740,5740,0
|
|
20240812,095000,14767240,5740,5740,5740,5740,0
|
|
20240812,094900,14767240,5740,5740,5740,5740,0
|
|
20240812,094800,14767240,5740,5740,5740,5740,0
|
|
20240812,094700,14767240,5740,5740,5740,5740,0
|
|
20240812,094600,14767240,5740,5740,5740,5740,0
|
|
20240812,094500,14767240,5740,5740,5740,5740,0
|
|
20240812,094400,14767240,5740,5740,5740,5740,0
|
|
20240812,094300,14767240,5740,5730,5740,5730,11
|
|
20240812,094200,14704200,5700,5710,5710,5700,12
|
|
20240812,094100,14635780,5740,5740,5740,5740,0
|
|
20240812,094000,14635780,5740,5740,5740,5740,0
|
|
20240812,093900,14635780,5740,5740,5740,5740,0
|
|
20240812,093800,14635780,5740,5740,5740,5740,0
|
|
20240812,093700,14635780,5740,5710,5740,5710,37
|
|
20240812,093600,14424120,5740,5740,5740,5740,0
|
|
20240812,093500,14424120,5740,5720,5740,5720,13
|
|
20240812,093400,14349640,5740,5730,5740,5730,4
|
|
20240812,093300,14326690,5720,5730,5730,5720,53
|
|
20240812,093200,14023500,5740,5740,5750,5740,3
|
|
20240812,093100,14006270,5750,5750,5750,5750,0
|
|
20240812,093000,14006270,5750,5710,5750,5710,74
|
|
20240812,092900,13582390,5720,5710,5720,5710,106
|
|
20240812,092800,12977120,5720,5720,5720,5720,85
|
|
20240812,092700,12490920,5720,5670,5720,5670,915
|
|
20240812,092600,7277380,5660,5660,5660,5660,15
|
|
20240812,092500,7192480,5670,5670,5670,5670,0
|
|
20240812,092400,7192480,5670,5660,5670,5660,24
|
|
20240812,092300,7056630,5670,5670,5680,5660,85
|
|
20240812,092200,6575170,5670,5660,5670,5660,54
|
|
20240812,092100,6269190,5670,5630,5670,5630,71
|
|
20240812,092000,5867360,5620,5600,5620,5600,487
|
|
20240812,091900,3130460,5620,5620,5620,5620,0
|
|
20240812,091800,3130460,5620,5620,5620,5620,6
|
|
20240812,091700,3096740,5630,5610,5630,5610,96
|
|
20240812,091600,2557330,5610,5600,5610,5600,15
|
|
20240812,091500,2473320,5570,5580,5580,5570,2
|
|
20240812,091400,2462170,5600,5600,5600,5600,0
|
|
20240812,091300,2462170,5600,5600,5600,5600,1
|
|
20240812,091200,2456570,5560,5560,5560,5560,101
|
|
20240812,091100,1895010,5600,5600,5600,5600,5
|
|
20240812,091000,1867010,5610,5610,5610,5610,0
|
|
20240812,090900,1867010,5610,5590,5610,5590,196
|
|
20240812,090800,769420,5600,5600,5600,5600,0
|
|
20240812,090700,769420,5600,5600,5600,5600,0
|
|
20240812,090600,769420,5600,5600,5600,5600,0
|
|
20240812,090500,769420,5600,5600,5600,5600,0
|
|
20240812,090400,769420,5600,5580,5600,5580,7
|
|
20240812,090300,730290,5580,5580,5580,5580,0
|
|
20240812,090200,730290,5580,5570,5580,5570,3
|
|
20240812,090100,713570,5530,5540,5570,5530,112
|
|
20240812,090000,94020,5540,5530,5540,5530,17
|