576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183300,12710470,5820,5820,5820,5820,107
|
|
20240819,183200,12710470,5820,5820,5820,5820,0
|
|
20240819,183100,12710470,5820,5820,5820,5820,0
|
|
20240819,183000,12710470,5820,5820,5820,5820,0
|
|
20240819,182900,12710470,5820,5820,5820,5820,0
|
|
20240819,182800,12710470,5820,5820,5820,5820,0
|
|
20240819,182700,12710470,5820,5820,5820,5820,0
|
|
20240819,182600,12710470,5820,5820,5820,5820,0
|
|
20240819,182500,12710470,5820,5820,5820,5820,0
|
|
20240819,182400,12710470,5820,5820,5820,5820,0
|
|
20240819,182300,12710470,5820,5820,5820,5820,0
|
|
20240819,182200,12710470,5820,5820,5820,5820,0
|
|
20240819,182100,12710470,5820,5820,5820,5820,0
|
|
20240819,182000,12710470,5820,5820,5820,5820,0
|
|
20240819,181900,12710470,5820,5820,5820,5820,0
|
|
20240819,181800,12710470,5820,5820,5820,5820,0
|
|
20240819,181700,12710470,5820,5820,5820,5820,0
|
|
20240819,181600,12710470,5820,5820,5820,5820,0
|
|
20240819,181500,12710470,5820,5820,5820,5820,0
|
|
20240819,181400,12710470,5820,5820,5820,5820,0
|
|
20240819,181300,12710470,5820,5820,5820,5820,0
|
|
20240819,181200,12710470,5820,5820,5820,5820,0
|
|
20240819,181100,12710470,5820,5820,5820,5820,0
|
|
20240819,181000,12710470,5820,5820,5820,5820,0
|
|
20240819,180900,12710470,5820,5820,5820,5820,0
|
|
20240819,180800,12710470,5820,5820,5820,5820,0
|
|
20240819,180700,12710470,5820,5820,5820,5820,0
|
|
20240819,180600,12710470,5820,5820,5820,5820,0
|
|
20240819,180500,12710470,5820,5820,5820,5820,0
|
|
20240819,180400,12710470,5820,5820,5820,5820,0
|
|
20240819,180300,12710470,5820,5820,5820,5820,107
|
|
20240819,180200,12710470,5820,5820,5820,5820,0
|
|
20240819,180100,12710470,5820,5820,5820,5820,0
|
|
20240819,180000,12710470,5820,5820,5820,5820,0
|
|
20240819,175900,12710470,5820,5820,5820,5820,0
|
|
20240819,175800,12710470,5820,5820,5820,5820,0
|
|
20240819,175700,12710470,5820,5820,5820,5820,0
|
|
20240819,175600,12710470,5820,5820,5820,5820,0
|
|
20240819,175500,12710470,5820,5820,5820,5820,0
|
|
20240819,175400,12710470,5820,5820,5820,5820,0
|
|
20240819,175300,12710470,5820,5820,5820,5820,0
|
|
20240819,175200,12710470,5820,5820,5820,5820,0
|
|
20240819,175100,12710470,5820,5820,5820,5820,0
|
|
20240819,175000,12710470,5820,5820,5820,5820,0
|
|
20240819,174900,12710470,5820,5820,5820,5820,0
|
|
20240819,174800,12710470,5820,5820,5820,5820,0
|
|
20240819,174700,12710470,5820,5820,5820,5820,0
|
|
20240819,174600,12710470,5820,5820,5820,5820,0
|
|
20240819,174500,12710470,5820,5820,5820,5820,0
|
|
20240819,174400,12710470,5820,5820,5820,5820,0
|
|
20240819,174300,12710470,5820,5820,5820,5820,0
|
|
20240819,174200,12710470,5820,5820,5820,5820,0
|
|
20240819,174100,12710470,5820,5820,5820,5820,0
|
|
20240819,174000,12710470,5820,5820,5820,5820,0
|
|
20240819,173900,12710470,5820,5820,5820,5820,0
|
|
20240819,173800,12710470,5820,5820,5820,5820,0
|
|
20240819,173700,12710470,5820,5820,5820,5820,0
|
|
20240819,173600,12710470,5820,5820,5820,5820,0
|
|
20240819,173500,12710470,5820,5820,5820,5820,0
|
|
20240819,173400,12710470,5820,5820,5820,5820,0
|
|
20240819,173300,12710470,5820,5820,5820,5820,107
|
|
20240819,173200,12710470,5820,5820,5820,5820,0
|
|
20240819,173100,12710470,5820,5820,5820,5820,0
|
|
20240819,173000,12710470,5820,5820,5820,5820,0
|
|
20240819,172900,12710470,5820,5820,5820,5820,0
|
|
20240819,172800,12710470,5820,5820,5820,5820,0
|
|
20240819,172700,12710470,5820,5820,5820,5820,0
|
|
20240819,172600,12710470,5820,5820,5820,5820,0
|
|
20240819,172500,12710470,5820,5820,5820,5820,0
|
|
20240819,172400,12710470,5820,5820,5820,5820,0
|
|
20240819,172300,12710470,5820,5820,5820,5820,0
|
|
20240819,172200,12710470,5820,5820,5820,5820,0
|
|
20240819,172100,12710470,5820,5820,5820,5820,0
|
|
20240819,172000,12710470,5820,5820,5820,5820,0
|
|
20240819,171900,12710470,5820,5820,5820,5820,0
|
|
20240819,171800,12710470,5820,5820,5820,5820,0
|
|
20240819,171700,12710470,5820,5820,5820,5820,0
|
|
20240819,171600,12710470,5820,5820,5820,5820,0
|
|
20240819,171500,12710470,5820,5820,5820,5820,0
|
|
20240819,171400,12710470,5820,5820,5820,5820,0
|
|
20240819,171300,12710470,5820,5820,5820,5820,0
|
|
20240819,171200,12710470,5820,5820,5820,5820,0
|
|
20240819,171100,12710470,5820,5820,5820,5820,0
|
|
20240819,171000,12710470,5820,5820,5820,5820,0
|
|
20240819,170900,12710470,5820,5820,5820,5820,0
|
|
20240819,170800,12710470,5820,5820,5820,5820,0
|
|
20240819,170700,12710470,5820,5820,5820,5820,0
|
|
20240819,170600,12710470,5820,5820,5820,5820,0
|
|
20240819,170500,12710470,5820,5820,5820,5820,0
|
|
20240819,170400,12710470,5820,5820,5820,5820,0
|
|
20240819,170300,12710470,5820,5820,5820,5820,107
|
|
20240819,170200,12710470,5820,5820,5820,5820,0
|
|
20240819,170100,12710470,5820,5820,5820,5820,0
|
|
20240819,170000,12710470,5820,5820,5820,5820,0
|
|
20240819,165900,12710470,5820,5820,5820,5820,0
|
|
20240819,165800,12710470,5820,5820,5820,5820,0
|
|
20240819,165700,12710470,5820,5820,5820,5820,0
|
|
20240819,165600,12710470,5820,5820,5820,5820,0
|
|
20240819,165500,12710470,5820,5820,5820,5820,0
|
|
20240819,165400,12710470,5820,5820,5820,5820,0
|
|
20240819,165300,12710470,5820,5820,5820,5820,0
|
|
20240819,165200,12710470,5820,5820,5820,5820,0
|
|
20240819,165100,12710470,5820,5820,5820,5820,0
|
|
20240819,165000,12710470,5820,5820,5820,5820,0
|
|
20240819,164900,12710470,5820,5820,5820,5820,0
|
|
20240819,164800,12710470,5820,5820,5820,5820,0
|
|
20240819,164700,12710470,5820,5820,5820,5820,0
|
|
20240819,164600,12710470,5820,5820,5820,5820,0
|
|
20240819,164500,12710470,5820,5820,5820,5820,0
|
|
20240819,164400,12710470,5820,5820,5820,5820,0
|
|
20240819,164300,12710470,5820,5820,5820,5820,0
|
|
20240819,164200,12710470,5820,5820,5820,5820,0
|
|
20240819,164100,12710470,5820,5820,5820,5820,0
|
|
20240819,164000,12710470,5820,5820,5820,5820,0
|
|
20240819,163900,12710470,5820,5820,5820,5820,0
|
|
20240819,163800,12710470,5820,5820,5820,5820,0
|
|
20240819,163700,12710470,5820,5820,5820,5820,0
|
|
20240819,163600,12710470,5820,5820,5820,5820,0
|
|
20240819,163500,12710470,5820,5820,5820,5820,0
|
|
20240819,163400,12710470,5820,5820,5820,5820,0
|
|
20240819,163300,12710470,5820,5820,5820,5820,107
|
|
20240819,163200,12710470,5820,5820,5820,5820,0
|
|
20240819,163100,12710470,5820,5820,5820,5820,0
|
|
20240819,163000,12710470,5820,5820,5820,5820,0
|
|
20240819,162900,12710470,5820,5820,5820,5820,0
|
|
20240819,162800,12710470,5820,5820,5820,5820,0
|
|
20240819,162700,12710470,5820,5820,5820,5820,0
|
|
20240819,162600,12710470,5820,5820,5820,5820,0
|
|
20240819,162500,12710470,5820,5820,5820,5820,0
|
|
20240819,162400,12710470,5820,5820,5820,5820,0
|
|
20240819,162300,12710470,5820,5820,5820,5820,0
|
|
20240819,162200,12710470,5820,5820,5820,5820,0
|
|
20240819,162100,12710470,5820,5820,5820,5820,0
|
|
20240819,162000,12710470,5820,5820,5820,5820,0
|
|
20240819,161900,12710470,5820,5820,5820,5820,0
|
|
20240819,161800,12710470,5820,5820,5820,5820,0
|
|
20240819,161700,12710470,5820,5820,5820,5820,0
|
|
20240819,161600,12710470,5820,5820,5820,5820,0
|
|
20240819,161500,12710470,5820,5820,5820,5820,0
|
|
20240819,161400,12710470,5820,5820,5820,5820,0
|
|
20240819,161300,12710470,5820,5820,5820,5820,0
|
|
20240819,161200,12710470,5820,5820,5820,5820,0
|
|
20240819,161100,12710470,5820,5820,5820,5820,0
|
|
20240819,161000,12710470,5820,5820,5820,5820,0
|
|
20240819,160900,12710470,5820,5820,5820,5820,0
|
|
20240819,160800,12710470,5820,5820,5820,5820,0
|
|
20240819,160700,12710470,5820,5820,5820,5820,0
|
|
20240819,160600,12710470,5820,5820,5820,5820,0
|
|
20240819,160500,12710470,5820,5820,5820,5820,0
|
|
20240819,160400,12710470,5820,5820,5820,5820,0
|
|
20240819,160300,12710470,5820,5820,5820,5820,107
|
|
20240819,160200,12710470,5820,5820,5820,5820,0
|
|
20240819,160100,12710470,5820,5820,5820,5820,0
|
|
20240819,160000,12710470,5820,5820,5820,5820,0
|
|
20240819,155900,12710470,5820,5820,5820,5820,0
|
|
20240819,155800,12710470,5820,5820,5820,5820,0
|
|
20240819,155700,12710470,5820,5820,5820,5820,0
|
|
20240819,155600,12710470,5820,5820,5820,5820,0
|
|
20240819,155500,12710470,5820,5820,5820,5820,0
|
|
20240819,155400,12710470,5820,5820,5820,5820,0
|
|
20240819,155300,12710470,5820,5820,5820,5820,0
|
|
20240819,155200,12710470,5820,5820,5820,5820,0
|
|
20240819,155100,12710470,5820,5820,5820,5820,0
|
|
20240819,155000,12710470,5820,5820,5820,5820,0
|
|
20240819,154900,12710470,5820,5820,5820,5820,0
|
|
20240819,154800,12710470,5820,5820,5820,5820,0
|
|
20240819,154700,12710470,5820,5820,5820,5820,0
|
|
20240819,154600,12710470,5820,5820,5820,5820,0
|
|
20240819,154500,12710470,5820,5820,5820,5820,0
|
|
20240819,154400,12710470,5820,5820,5820,5820,0
|
|
20240819,154300,12710470,5820,5820,5820,5820,0
|
|
20240819,154200,12710470,5820,5820,5820,5820,0
|
|
20240819,154100,12710470,5820,5820,5820,5820,0
|
|
20240819,154000,12710470,5820,5820,5820,5820,0
|
|
20240819,153900,12710470,5820,5820,5820,5820,0
|
|
20240819,153800,12710470,5820,5820,5820,5820,0
|
|
20240819,153700,12710470,5820,5820,5820,5820,0
|
|
20240819,153600,12710470,5820,5820,5820,5820,0
|
|
20240819,153500,12710470,5820,5820,5820,5820,0
|
|
20240819,153400,12710470,5820,5820,5820,5820,0
|
|
20240819,153300,12710470,5820,5820,5820,5820,107
|
|
20240819,153200,12710470,5820,5820,5820,5820,0
|
|
20240819,153100,12710470,5820,5820,5820,5820,0
|
|
20240819,153000,12710470,5820,5820,5820,5820,107
|
|
20240819,152900,12087730,5810,5810,5810,5810,0
|
|
20240819,152800,12087730,5810,5810,5810,5810,0
|
|
20240819,152700,12087730,5810,5810,5810,5810,0
|
|
20240819,152600,12087730,5810,5810,5810,5810,0
|
|
20240819,152500,12087730,5810,5810,5810,5810,0
|
|
20240819,152400,12087730,5810,5810,5810,5810,0
|
|
20240819,152300,12087730,5810,5810,5810,5810,0
|
|
20240819,152200,12087730,5810,5810,5810,5810,0
|
|
20240819,152100,12087730,5810,5810,5810,5810,0
|
|
20240819,152000,12087730,5810,5810,5810,5810,0
|
|
20240819,151900,12087730,5810,5820,5820,5810,6
|
|
20240819,151800,12052850,5810,5810,5810,5810,39
|
|
20240819,151700,11826260,5820,5820,5820,5820,0
|
|
20240819,151600,11826260,5820,5820,5820,5820,0
|
|
20240819,151500,11826260,5820,5820,5820,5820,7
|
|
20240819,151400,11785520,5820,5820,5820,5820,0
|
|
20240819,151300,11785520,5820,5820,5820,5820,0
|
|
20240819,151200,11785520,5820,5820,5820,5820,0
|
|
20240819,151100,11785520,5820,5820,5820,5820,0
|
|
20240819,151000,11785520,5820,5820,5820,5820,0
|
|
20240819,150900,11785520,5820,5820,5820,5820,0
|
|
20240819,150800,11785520,5820,5820,5820,5820,0
|
|
20240819,150700,11785520,5820,5820,5820,5820,0
|
|
20240819,150600,11785520,5820,5820,5820,5820,0
|
|
20240819,150500,11785520,5820,5820,5820,5820,0
|
|
20240819,150400,11785520,5820,5820,5820,5820,0
|
|
20240819,150300,11785520,5820,5820,5820,5820,0
|
|
20240819,150200,11785520,5820,5820,5820,5820,0
|
|
20240819,150100,11785520,5820,5810,5820,5810,6
|
|
20240819,150000,11750650,5820,5820,5820,5820,0
|
|
20240819,145900,11750650,5820,5820,5820,5820,0
|
|
20240819,145800,11750650,5820,5820,5820,5820,1
|
|
20240819,145700,11744830,5810,5810,5810,5810,15
|
|
20240819,145600,11657680,5820,5820,5820,5820,0
|
|
20240819,145500,11657680,5820,5820,5820,5820,0
|
|
20240819,145400,11657680,5820,5820,5820,5820,0
|
|
20240819,145300,11657680,5820,5820,5820,5820,0
|
|
20240819,145200,11657680,5820,5820,5820,5820,0
|
|
20240819,145100,11657680,5820,5820,5820,5820,0
|
|
20240819,145000,11657680,5820,5820,5820,5820,0
|
|
20240819,144900,11657680,5820,5820,5820,5820,0
|
|
20240819,144800,11657680,5820,5820,5820,5820,0
|
|
20240819,144700,11657680,5820,5820,5820,5820,0
|
|
20240819,144600,11657680,5820,5820,5820,5820,0
|
|
20240819,144500,11657680,5820,5820,5820,5820,0
|
|
20240819,144400,11657680,5820,5820,5820,5820,0
|
|
20240819,144300,11657680,5820,5820,5820,5820,0
|
|
20240819,144200,11657680,5820,5820,5820,5820,0
|
|
20240819,144100,11657680,5820,5820,5820,5820,0
|
|
20240819,144000,11657680,5820,5820,5820,5820,0
|
|
20240819,143900,11657680,5820,5820,5820,5820,0
|
|
20240819,143800,11657680,5820,5820,5820,5820,0
|
|
20240819,143700,11657680,5820,5820,5820,5820,0
|
|
20240819,143600,11657680,5820,5820,5820,5820,0
|
|
20240819,143500,11657680,5820,5820,5820,5820,0
|
|
20240819,143400,11657680,5820,5820,5820,5820,0
|
|
20240819,143300,11657680,5820,5820,5820,5820,0
|
|
20240819,143200,11657680,5820,5820,5820,5820,0
|
|
20240819,143100,11657680,5820,5820,5820,5820,0
|
|
20240819,143000,11657680,5820,5820,5820,5820,0
|
|
20240819,142900,11657680,5820,5820,5820,5820,0
|
|
20240819,142800,11657680,5820,5820,5820,5820,1
|
|
20240819,142700,11651860,5800,5800,5800,5800,0
|
|
20240819,142600,11651860,5800,5800,5800,5800,0
|
|
20240819,142500,11651860,5800,5810,5810,5800,270
|
|
20240819,142400,10084860,5820,5820,5820,5820,0
|
|
20240819,142300,10084860,5820,5820,5820,5820,0
|
|
20240819,142200,10084860,5820,5820,5820,5820,0
|
|
20240819,142100,10084860,5820,5820,5820,5820,0
|
|
20240819,142000,10084860,5820,5820,5820,5820,0
|
|
20240819,141900,10084860,5820,5820,5820,5820,0
|
|
20240819,141800,10084860,5820,5820,5820,5820,2
|
|
20240819,141700,10073220,5820,5820,5820,5820,0
|
|
20240819,141600,10073220,5820,5820,5820,5820,0
|
|
20240819,141500,10073220,5820,5820,5820,5820,0
|
|
20240819,141400,10073220,5820,5820,5820,5820,0
|
|
20240819,141300,10073220,5820,5820,5820,5820,0
|
|
20240819,141200,10073220,5820,5820,5820,5820,0
|
|
20240819,141100,10073220,5820,5820,5820,5820,0
|
|
20240819,141000,10073220,5820,5820,5820,5820,0
|
|
20240819,140900,10073220,5820,5820,5820,5820,0
|
|
20240819,140800,10073220,5820,5820,5820,5820,0
|
|
20240819,140700,10073220,5820,5820,5820,5820,0
|
|
20240819,140600,10073220,5820,5820,5820,5820,0
|
|
20240819,140500,10073220,5820,5820,5820,5820,0
|
|
20240819,140400,10073220,5820,5820,5820,5820,0
|
|
20240819,140300,10073220,5820,5820,5820,5820,0
|
|
20240819,140200,10073220,5820,5820,5820,5820,0
|
|
20240819,140100,10073220,5820,5820,5820,5820,1
|
|
20240819,140000,10067400,5800,5800,5800,5800,0
|
|
20240819,135900,10067400,5800,5800,5800,5800,0
|
|
20240819,135800,10067400,5800,5800,5800,5800,0
|
|
20240819,135700,10067400,5800,5800,5800,5800,0
|
|
20240819,135600,10067400,5800,5810,5820,5800,8
|
|
20240819,135500,10020920,5820,5840,5840,5820,3
|
|
20240819,135400,10003440,5810,5810,5810,5810,0
|
|
20240819,135300,10003440,5810,5820,5820,5810,26
|
|
20240819,135200,9852360,5840,5840,5840,5840,0
|
|
20240819,135100,9852360,5840,5840,5840,5830,4
|
|
20240819,135000,9829020,5810,5810,5810,5810,0
|
|
20240819,134900,9829020,5810,5810,5810,5810,0
|
|
20240819,134800,9829020,5810,5810,5810,5810,0
|
|
20240819,134700,9829020,5810,5810,5810,5810,0
|
|
20240819,134600,9829020,5810,5810,5810,5810,0
|
|
20240819,134500,9829020,5810,5870,5870,5810,281
|
|
20240819,134400,8187320,5880,5880,5880,5880,3
|
|
20240819,134300,8169680,5900,5900,5900,5900,0
|
|
20240819,134200,8169680,5900,5900,5900,5900,0
|
|
20240819,134100,8169680,5900,5900,5900,5900,0
|
|
20240819,134000,8169680,5900,5900,5900,5900,0
|
|
20240819,133900,8169680,5900,5900,5900,5900,0
|
|
20240819,133800,8169680,5900,5900,5900,5900,0
|
|
20240819,133700,8169680,5900,5900,5900,5900,0
|
|
20240819,133600,8169680,5900,5900,5900,5900,0
|
|
20240819,133500,8169680,5900,5900,5900,5900,0
|
|
20240819,133400,8169680,5900,5900,5900,5900,0
|
|
20240819,133300,8169680,5900,5900,5900,5900,0
|
|
20240819,133200,8169680,5900,5900,5900,5900,0
|
|
20240819,133100,8169680,5900,5900,5900,5900,0
|
|
20240819,133000,8169680,5900,5900,5900,5900,0
|
|
20240819,132900,8169680,5900,5900,5900,5900,0
|
|
20240819,132800,8169680,5900,5900,5900,5900,0
|
|
20240819,132700,8169680,5900,5900,5900,5900,0
|
|
20240819,132600,8169680,5900,5900,5900,5900,0
|
|
20240819,132500,8169680,5900,5900,5900,5900,1
|
|
20240819,132400,8163780,5890,5890,5890,5890,1
|
|
20240819,132300,8157890,5900,5900,5900,5900,0
|
|
20240819,132200,8157890,5900,5900,5900,5900,0
|
|
20240819,132100,8157890,5900,5910,5910,5900,67
|
|
20240819,132000,7762560,5930,5930,5930,5930,0
|
|
20240819,131900,7762560,5930,5930,5930,5930,0
|
|
20240819,131800,7762560,5930,5930,5930,5930,0
|
|
20240819,131700,7762560,5930,5930,5930,5930,0
|
|
20240819,131600,7762560,5930,5930,5930,5930,0
|
|
20240819,131500,7762560,5930,5930,5930,5930,0
|
|
20240819,131400,7762560,5930,5930,5930,5930,0
|
|
20240819,131300,7762560,5930,5930,5930,5930,0
|
|
20240819,131200,7762560,5930,5930,5930,5930,0
|
|
20240819,131100,7762560,5930,5930,5930,5930,0
|
|
20240819,131000,7762560,5930,5930,5930,5930,0
|
|
20240819,130900,7762560,5930,5930,5930,5930,0
|
|
20240819,130800,7762560,5930,5930,5930,5930,0
|
|
20240819,130700,7762560,5930,5930,5930,5930,0
|
|
20240819,130600,7762560,5930,5930,5930,5930,0
|
|
20240819,130500,7762560,5930,5930,5930,5930,0
|
|
20240819,130400,7762560,5930,5930,5930,5930,0
|
|
20240819,130300,7762560,5930,5930,5930,5930,0
|
|
20240819,130200,7762560,5930,5930,5930,5930,0
|
|
20240819,130100,7762560,5930,5930,5930,5930,0
|
|
20240819,130000,7762560,5930,5930,5930,5930,0
|
|
20240819,125900,7762560,5930,5920,5930,5920,2
|
|
20240819,125800,7750710,5920,5920,5920,5920,0
|
|
20240819,125700,7750710,5920,5920,5920,5920,0
|
|
20240819,125600,7750710,5920,5920,5920,5920,15
|
|
20240819,125500,7661910,5920,5930,5930,5920,2
|
|
20240819,125400,7650060,5910,5910,5910,5910,0
|
|
20240819,125300,7650060,5910,5910,5910,5910,0
|
|
20240819,125200,7650060,5910,5910,5910,5910,0
|
|
20240819,125100,7650060,5910,5910,5910,5910,0
|
|
20240819,125000,7650060,5910,5910,5910,5910,0
|
|
20240819,124900,7650060,5910,5910,5910,5910,0
|
|
20240819,124800,7650060,5910,5910,5910,5910,0
|
|
20240819,124700,7650060,5910,5910,5910,5910,0
|
|
20240819,124600,7650060,5910,5910,5910,5910,1
|
|
20240819,124500,7644150,5930,5930,5930,5930,0
|
|
20240819,124400,7644150,5930,5930,5930,5930,0
|
|
20240819,124300,7644150,5930,5930,5930,5930,0
|
|
20240819,124200,7644150,5930,5930,5930,5930,0
|
|
20240819,124100,7644150,5930,5930,5930,5930,0
|
|
20240819,124000,7644150,5930,5930,5930,5930,0
|
|
20240819,123900,7644150,5930,5930,5930,5930,0
|
|
20240819,123800,7644150,5930,5930,5930,5930,0
|
|
20240819,123700,7644150,5930,5930,5930,5930,0
|
|
20240819,123600,7644150,5930,5920,5930,5920,2
|
|
20240819,123500,7632300,5920,5920,5920,5920,0
|
|
20240819,123400,7632300,5920,5920,5920,5920,0
|
|
20240819,123300,7632300,5920,5920,5920,5920,1
|
|
20240819,123200,7626380,5930,5930,5930,5930,0
|
|
20240819,123100,7626380,5930,5930,5930,5930,0
|
|
20240819,123000,7626380,5930,5930,5930,5930,0
|
|
20240819,122900,7626380,5930,5930,5930,5930,0
|
|
20240819,122800,7626380,5930,5930,5930,5930,0
|
|
20240819,122700,7626380,5930,5930,5930,5930,0
|
|
20240819,122600,7626380,5930,5930,5930,5930,0
|
|
20240819,122500,7626380,5930,5930,5930,5930,84
|
|
20240819,122400,7128260,5930,5930,5930,5930,0
|
|
20240819,122300,7128260,5930,5930,5930,5930,0
|
|
20240819,122200,7128260,5930,5930,5930,5930,0
|
|
20240819,122100,7128260,5930,5930,5930,5930,0
|
|
20240819,122000,7128260,5930,5930,5930,5930,0
|
|
20240819,121900,7128260,5930,5930,5930,5930,0
|
|
20240819,121800,7128260,5930,5930,5930,5930,1
|
|
20240819,121700,7122330,5920,5920,5920,5920,1
|
|
20240819,121600,7116410,5930,5930,5930,5930,0
|
|
20240819,121500,7116410,5930,5930,5930,5930,0
|
|
20240819,121400,7116410,5930,5930,5930,5930,0
|
|
20240819,121300,7116410,5930,5900,5930,5900,112
|
|
20240819,121200,6455580,5930,5930,5930,5930,0
|
|
20240819,121100,6455580,5930,5930,5930,5930,0
|
|
20240819,121000,6455580,5930,5930,5930,5930,1
|
|
20240819,120900,6449650,5930,5930,5930,5930,0
|
|
20240819,120800,6449650,5930,5930,5930,5930,0
|
|
20240819,120700,6449650,5930,5930,5930,5930,0
|
|
20240819,120600,6449650,5930,5930,5930,5930,0
|
|
20240819,120500,6449650,5930,5930,5930,5930,0
|
|
20240819,120400,6449650,5930,5930,5930,5930,0
|
|
20240819,120300,6449650,5930,5930,5930,5930,0
|
|
20240819,120200,6449650,5930,5930,5930,5930,0
|
|
20240819,120100,6449650,5930,5930,5930,5930,0
|
|
20240819,120000,6449650,5930,5930,5930,5930,0
|
|
20240819,115900,6449650,5930,5930,5930,5930,0
|
|
20240819,115800,6449650,5930,5930,5930,5930,0
|
|
20240819,115700,6449650,5930,5930,5930,5930,0
|
|
20240819,115600,6449650,5930,5930,5930,5930,0
|
|
20240819,115500,6449650,5930,5930,5930,5930,0
|
|
20240819,115400,6449650,5930,5930,5930,5930,0
|
|
20240819,115300,6449650,5930,5930,5930,5930,0
|
|
20240819,115200,6449650,5930,5930,5930,5930,0
|
|
20240819,115100,6449650,5930,5930,5930,5930,0
|
|
20240819,115000,6449650,5930,5930,5930,5930,0
|
|
20240819,114900,6449650,5930,5930,5930,5930,0
|
|
20240819,114800,6449650,5930,5930,5930,5930,0
|
|
20240819,114700,6449650,5930,5930,5930,5930,0
|
|
20240819,114600,6449650,5930,5930,5930,5930,0
|
|
20240819,114500,6449650,5930,5930,5930,5930,0
|
|
20240819,114400,6449650,5930,5930,5930,5930,0
|
|
20240819,114300,6449650,5930,5930,5930,5930,0
|
|
20240819,114200,6449650,5930,5930,5930,5930,0
|
|
20240819,114100,6449650,5930,5930,5930,5930,0
|
|
20240819,114000,6449650,5930,5930,5930,5930,0
|
|
20240819,113900,6449650,5930,5930,5930,5930,0
|
|
20240819,113800,6449650,5930,5930,5930,5930,0
|
|
20240819,113700,6449650,5930,5930,5930,5930,0
|
|
20240819,113600,6449650,5930,5930,5930,5930,0
|
|
20240819,113500,6449650,5930,5930,5930,5930,0
|
|
20240819,113400,6449650,5930,5930,5930,5930,0
|
|
20240819,113300,6449650,5930,5930,5930,5930,1
|
|
20240819,113200,6443720,5910,5910,5910,5910,0
|
|
20240819,113100,6443720,5910,5910,5910,5910,0
|
|
20240819,113000,6443720,5910,5910,5910,5910,0
|
|
20240819,112900,6443720,5910,5910,5910,5910,0
|
|
20240819,112800,6443720,5910,5910,5910,5910,0
|
|
20240819,112700,6443720,5910,5910,5910,5910,0
|
|
20240819,112600,6443720,5910,5910,5910,5910,0
|
|
20240819,112500,6443720,5910,5910,5910,5910,0
|
|
20240819,112400,6443720,5910,5910,5910,5910,0
|
|
20240819,112300,6443720,5910,5910,5910,5910,0
|
|
20240819,112200,6443720,5910,5910,5910,5910,0
|
|
20240819,112100,6443720,5910,5910,5910,5910,0
|
|
20240819,112000,6443720,5910,5910,5910,5910,0
|
|
20240819,111900,6443720,5910,5910,5910,5910,0
|
|
20240819,111800,6443720,5910,5910,5910,5910,47
|
|
20240819,111700,6165950,5910,5910,5910,5910,0
|
|
20240819,111600,6165950,5910,5910,5910,5910,0
|
|
20240819,111500,6165950,5910,5910,5910,5910,0
|
|
20240819,111400,6165950,5910,5910,5910,5910,0
|
|
20240819,111300,6165950,5910,5910,5910,5910,0
|
|
20240819,111200,6165950,5910,5910,5910,5910,0
|
|
20240819,111100,6165950,5910,5910,5910,5910,0
|
|
20240819,111000,6165950,5910,5910,5910,5910,0
|
|
20240819,110900,6165950,5910,5910,5910,5910,0
|
|
20240819,110800,6165950,5910,5910,5910,5910,0
|
|
20240819,110700,6165950,5910,5910,5910,5910,0
|
|
20240819,110600,6165950,5910,5910,5910,5910,0
|
|
20240819,110500,6165950,5910,5910,5910,5910,0
|
|
20240819,110400,6165950,5910,5910,5910,5910,0
|
|
20240819,110300,6165950,5910,5900,5910,5900,6
|
|
20240819,110200,6130540,5910,5910,5910,5910,0
|
|
20240819,110100,6130540,5910,5920,5920,5910,14
|
|
20240819,110000,6047730,5930,5930,5930,5930,0
|
|
20240819,105900,6047730,5930,5930,5930,5930,0
|
|
20240819,105800,6047730,5930,5930,5930,5930,0
|
|
20240819,105700,6047730,5930,5930,5930,5930,0
|
|
20240819,105600,6047730,5930,5930,5930,5930,0
|
|
20240819,105500,6047730,5930,5930,5930,5930,0
|
|
20240819,105400,6047730,5930,5930,5930,5930,0
|
|
20240819,105300,6047730,5930,5930,5930,5930,0
|
|
20240819,105200,6047730,5930,5930,5930,5930,0
|
|
20240819,105100,6047730,5930,5930,5930,5930,0
|
|
20240819,105000,6047730,5930,5930,5930,5930,0
|
|
20240819,104900,6047730,5930,5930,5930,5930,0
|
|
20240819,104800,6047730,5930,5930,5930,5930,0
|
|
20240819,104700,6047730,5930,5930,5930,5930,0
|
|
20240819,104600,6047730,5930,5930,5930,5930,0
|
|
20240819,104500,6047730,5930,5930,5930,5930,0
|
|
20240819,104400,6047730,5930,5930,5930,5930,0
|
|
20240819,104300,6047730,5930,5930,5930,5930,0
|
|
20240819,104200,6047730,5930,5930,5930,5930,0
|
|
20240819,104100,6047730,5930,5930,5930,5930,0
|
|
20240819,104000,6047730,5930,5930,5930,5930,0
|
|
20240819,103900,6047730,5930,5930,5930,5930,0
|
|
20240819,103800,6047730,5930,5930,5930,5930,0
|
|
20240819,103700,6047730,5930,5930,5930,5930,0
|
|
20240819,103600,6047730,5930,5930,5930,5930,0
|
|
20240819,103500,6047730,5930,5930,5930,5930,0
|
|
20240819,103400,6047730,5930,5930,5930,5930,0
|
|
20240819,103300,6047730,5930,5930,5930,5930,0
|
|
20240819,103200,6047730,5930,5930,5930,5930,2
|
|
20240819,103100,6035870,5950,5950,5950,5950,0
|
|
20240819,103000,6035870,5950,5950,5950,5950,0
|
|
20240819,102900,6035870,5950,5950,5950,5950,0
|
|
20240819,102800,6035870,5950,5950,5950,5950,0
|
|
20240819,102700,6035870,5950,5950,5950,5950,0
|
|
20240819,102600,6035870,5950,5950,5950,5950,0
|
|
20240819,102500,6035870,5950,5950,5950,5950,0
|
|
20240819,102400,6035870,5950,5950,5950,5950,0
|
|
20240819,102300,6035870,5950,5950,5950,5950,0
|
|
20240819,102200,6035870,5950,5950,5950,5950,0
|
|
20240819,102100,6035870,5950,5950,5950,5950,0
|
|
20240819,102000,6035870,5950,5950,5950,5950,0
|
|
20240819,101900,6035870,5950,5950,5950,5950,0
|
|
20240819,101800,6035870,5950,5950,5950,5950,0
|
|
20240819,101700,6035870,5950,5950,5950,5950,0
|
|
20240819,101600,6035870,5950,5950,5950,5950,0
|
|
20240819,101500,6035870,5950,5950,5950,5950,0
|
|
20240819,101400,6035870,5950,5950,5950,5950,0
|
|
20240819,101300,6035870,5950,5950,5950,5950,0
|
|
20240819,101200,6035870,5950,5950,5950,5950,0
|
|
20240819,101100,6035870,5950,5950,5950,5950,0
|
|
20240819,101000,6035870,5950,5950,5950,5950,0
|
|
20240819,100900,6035870,5950,5950,5950,5950,0
|
|
20240819,100800,6035870,5950,5950,5950,5950,0
|
|
20240819,100700,6035870,5950,5950,5950,5950,0
|
|
20240819,100600,6035870,5950,5950,5950,5950,0
|
|
20240819,100500,6035870,5950,5950,5950,5950,0
|
|
20240819,100400,6035870,5950,5950,5950,5950,0
|
|
20240819,100300,6035870,5950,5950,5950,5950,0
|
|
20240819,100200,6035870,5950,5950,5950,5950,0
|
|
20240819,100100,6035870,5950,5950,5950,5950,0
|
|
20240819,100000,6035870,5950,5950,5950,5950,0
|
|
20240819,095900,6035870,5950,5950,5950,5950,0
|
|
20240819,095800,6035870,5950,5950,5950,5950,0
|
|
20240819,095700,6035870,5950,5950,5950,5950,0
|
|
20240819,095600,6035870,5950,5950,5950,5950,0
|
|
20240819,095500,6035870,5950,5950,5950,5950,0
|
|
20240819,095400,6035870,5950,5950,5950,5950,1
|
|
20240819,095300,6029920,5940,5940,5940,5940,100
|
|
20240819,095200,5435920,5940,5940,5940,5940,0
|
|
20240819,095100,5435920,5940,5940,5940,5940,0
|
|
20240819,095000,5435920,5940,5940,5940,5940,0
|
|
20240819,094900,5435920,5940,5940,5940,5940,0
|
|
20240819,094800,5435920,5940,5940,5940,5940,1
|
|
20240819,094700,5429980,5940,5940,5940,5940,0
|
|
20240819,094600,5429980,5940,5940,5940,5940,0
|
|
20240819,094500,5429980,5940,5920,5940,5920,8
|
|
20240819,094400,5382600,5920,5920,5920,5920,0
|
|
20240819,094300,5382600,5920,5920,5920,5920,2
|
|
20240819,094200,5370760,5940,5940,5940,5940,0
|
|
20240819,094100,5370760,5940,5940,5940,5940,0
|
|
20240819,094000,5370760,5940,5940,5940,5940,0
|
|
20240819,093900,5370760,5940,5910,5940,5910,7
|
|
20240819,093800,5329290,5900,5900,5900,5900,0
|
|
20240819,093700,5329290,5900,5880,5900,5880,796
|
|
20240819,093600,637520,5880,5880,5880,5880,0
|
|
20240819,093500,637520,5880,5880,5880,5880,0
|
|
20240819,093400,637520,5880,5880,5880,5880,0
|
|
20240819,093300,637520,5880,5880,5880,5880,0
|
|
20240819,093200,637520,5880,5880,5880,5880,0
|
|
20240819,093100,637520,5880,5880,5880,5880,0
|
|
20240819,093000,637520,5880,5880,5880,5880,0
|
|
20240819,092900,637520,5880,5880,5880,5880,2
|
|
20240819,092800,625760,5890,5880,5890,5880,6
|
|
20240819,092700,590470,5870,5870,5870,5870,5
|
|
20240819,092600,561120,5890,5890,5890,5890,0
|
|
20240819,092500,561120,5890,5890,5890,5890,0
|
|
20240819,092400,561120,5890,5890,5890,5890,0
|
|
20240819,092300,561120,5890,5890,5890,5890,0
|
|
20240819,092200,561120,5890,5890,5890,5890,0
|
|
20240819,092100,561120,5890,5890,5890,5890,0
|
|
20240819,092000,561120,5890,5880,5890,5880,4
|
|
20240819,091900,537590,5890,5890,5890,5890,0
|
|
20240819,091800,537590,5890,5890,5890,5890,0
|
|
20240819,091700,537590,5890,5890,5890,5890,1
|
|
20240819,091600,531700,5890,5890,5890,5890,0
|
|
20240819,091500,531700,5890,5890,5890,5890,0
|
|
20240819,091400,531700,5890,5890,5890,5890,0
|
|
20240819,091300,531700,5890,5890,5890,5890,1
|
|
20240819,091200,525810,5880,5880,5880,5880,1
|
|
20240819,091100,519930,5890,5890,5890,5890,0
|
|
20240819,091000,519930,5890,5890,5890,5890,0
|
|
20240819,090900,519930,5890,5890,5890,5890,0
|
|
20240819,090800,519930,5890,5890,5890,5890,0
|
|
20240819,090700,519930,5890,5890,5890,5890,0
|
|
20240819,090600,519930,5890,5890,5890,5890,0
|
|
20240819,090500,519930,5890,5890,5890,5890,0
|
|
20240819,090400,519930,5890,5890,5890,5890,0
|
|
20240819,090300,519930,5890,5890,5890,5890,0
|
|
20240819,090200,519930,5890,5890,5890,5890,0
|
|
20240819,090100,519930,5890,5880,5890,5880,4
|
|
20240819,090000,496400,5840,5840,5840,5840,85
|