580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183700,124441130,8980,8980,8980,8980,1072
|
|
20240805,183600,124441130,8980,8980,8980,8980,0
|
|
20240805,183500,124441130,8980,8980,8980,8980,0
|
|
20240805,183400,124441130,8980,8980,8980,8980,0
|
|
20240805,183300,124441130,8980,8980,8980,8980,0
|
|
20240805,183200,124441130,8980,8980,8980,8980,0
|
|
20240805,183100,124441130,8980,8980,8980,8980,0
|
|
20240805,183000,124441130,8980,8980,8980,8980,0
|
|
20240805,182900,124441130,8980,8980,8980,8980,0
|
|
20240805,182800,124441130,8980,8980,8980,8980,0
|
|
20240805,182700,124441130,8980,8980,8980,8980,0
|
|
20240805,182600,124441130,8980,8980,8980,8980,0
|
|
20240805,182500,124441130,8980,8980,8980,8980,0
|
|
20240805,182400,124441130,8980,8980,8980,8980,0
|
|
20240805,182300,124441130,8980,8980,8980,8980,0
|
|
20240805,182200,124441130,8980,8980,8980,8980,0
|
|
20240805,182100,124441130,8980,8980,8980,8980,0
|
|
20240805,182000,124441130,8980,8980,8980,8980,0
|
|
20240805,181900,124441130,8980,8980,8980,8980,0
|
|
20240805,181800,124441130,8980,8980,8980,8980,0
|
|
20240805,181700,124441130,8980,8980,8980,8980,0
|
|
20240805,181600,124441130,8980,8980,8980,8980,0
|
|
20240805,181500,124441130,8980,8980,8980,8980,0
|
|
20240805,181400,124441130,8980,8980,8980,8980,0
|
|
20240805,181300,124441130,8980,8980,8980,8980,0
|
|
20240805,181200,124441130,8980,8980,8980,8980,0
|
|
20240805,181100,124441130,8980,8980,8980,8980,0
|
|
20240805,181000,124441130,8980,8980,8980,8980,0
|
|
20240805,180900,124441130,8980,8980,8980,8980,0
|
|
20240805,180800,124441130,8980,8980,8980,8980,0
|
|
20240805,180700,124441130,8980,8980,8980,8980,1072
|
|
20240805,180600,124441130,8980,8980,8980,8980,0
|
|
20240805,180500,124441130,8980,8980,8980,8980,0
|
|
20240805,180400,124441130,8980,8980,8980,8980,0
|
|
20240805,180300,124441130,8980,8980,8980,8980,0
|
|
20240805,180200,124441130,8980,8980,8980,8980,0
|
|
20240805,180100,124441130,8980,8980,8980,8980,0
|
|
20240805,180000,124441130,8980,8980,8980,8980,0
|
|
20240805,175900,124441130,8980,8980,8980,8980,0
|
|
20240805,175800,124441130,8980,8980,8980,8980,0
|
|
20240805,175700,124441130,8980,8980,8980,8980,0
|
|
20240805,175600,124441130,8980,8980,8980,8980,0
|
|
20240805,175500,124441130,8980,8980,8980,8980,0
|
|
20240805,175400,124441130,8980,8980,8980,8980,0
|
|
20240805,175300,124441130,8980,8980,8980,8980,0
|
|
20240805,175200,124441130,8980,8980,8980,8980,0
|
|
20240805,175100,124441130,8980,8980,8980,8980,0
|
|
20240805,175000,124441130,8980,8980,8980,8980,0
|
|
20240805,174900,124441130,8980,8980,8980,8980,0
|
|
20240805,174800,124441130,8980,8980,8980,8980,0
|
|
20240805,174700,124441130,8980,8980,8980,8980,0
|
|
20240805,174600,124441130,8980,8980,8980,8980,0
|
|
20240805,174500,124441130,8980,8980,8980,8980,0
|
|
20240805,174400,124441130,8980,8980,8980,8980,0
|
|
20240805,174300,124441130,8980,8980,8980,8980,0
|
|
20240805,174200,124441130,8980,8980,8980,8980,0
|
|
20240805,174100,124441130,8980,8980,8980,8980,0
|
|
20240805,174000,124441130,8980,8980,8980,8980,0
|
|
20240805,173900,124441130,8980,8980,8980,8980,0
|
|
20240805,173800,124441130,8980,8980,8980,8980,0
|
|
20240805,173700,124441130,8980,8980,8980,8980,1072
|
|
20240805,173600,124441130,8980,8980,8980,8980,0
|
|
20240805,173500,124441130,8980,8980,8980,8980,0
|
|
20240805,173400,124441130,8980,8980,8980,8980,0
|
|
20240805,173300,124441130,8980,8980,8980,8980,0
|
|
20240805,173200,124441130,8980,8980,8980,8980,0
|
|
20240805,173100,124441130,8980,8980,8980,8980,0
|
|
20240805,173000,124441130,8980,8980,8980,8980,0
|
|
20240805,172900,124441130,8980,8980,8980,8980,0
|
|
20240805,172800,124441130,8980,8980,8980,8980,0
|
|
20240805,172700,124441130,8980,8980,8980,8980,0
|
|
20240805,172600,124441130,8980,8980,8980,8980,0
|
|
20240805,172500,124441130,8980,8980,8980,8980,0
|
|
20240805,172400,124441130,8980,8980,8980,8980,0
|
|
20240805,172300,124441130,8980,8980,8980,8980,0
|
|
20240805,172200,124441130,8980,8980,8980,8980,0
|
|
20240805,172100,124441130,8980,8980,8980,8980,0
|
|
20240805,172000,124441130,8980,8980,8980,8980,0
|
|
20240805,171900,124441130,8980,8980,8980,8980,0
|
|
20240805,171800,124441130,8980,8980,8980,8980,0
|
|
20240805,171700,124441130,8980,8980,8980,8980,0
|
|
20240805,171600,124441130,8980,8980,8980,8980,0
|
|
20240805,171500,124441130,8980,8980,8980,8980,0
|
|
20240805,171400,124441130,8980,8980,8980,8980,0
|
|
20240805,171300,124441130,8980,8980,8980,8980,0
|
|
20240805,171200,124441130,8980,8980,8980,8980,0
|
|
20240805,171100,124441130,8980,8980,8980,8980,0
|
|
20240805,171000,124441130,8980,8980,8980,8980,0
|
|
20240805,170900,124441130,8980,8980,8980,8980,0
|
|
20240805,170800,124441130,8980,8980,8980,8980,0
|
|
20240805,170700,124441130,8980,8980,8980,8980,1072
|
|
20240805,170600,124441130,8980,8980,8980,8980,0
|
|
20240805,170500,124441130,8980,8980,8980,8980,0
|
|
20240805,170400,124441130,8980,8980,8980,8980,0
|
|
20240805,170300,124441130,8980,8980,8980,8980,0
|
|
20240805,170200,124441130,8980,8980,8980,8980,0
|
|
20240805,170100,124441130,8980,8980,8980,8980,0
|
|
20240805,170000,124441130,8980,8980,8980,8980,0
|
|
20240805,165900,124441130,8980,8980,8980,8980,0
|
|
20240805,165800,124441130,8980,8980,8980,8980,0
|
|
20240805,165700,124441130,8980,8980,8980,8980,0
|
|
20240805,165600,124441130,8980,8980,8980,8980,0
|
|
20240805,165500,124441130,8980,8980,8980,8980,0
|
|
20240805,165400,124441130,8980,8980,8980,8980,0
|
|
20240805,165300,124441130,8980,8980,8980,8980,0
|
|
20240805,165200,124441130,8980,8980,8980,8980,0
|
|
20240805,165100,124441130,8980,8980,8980,8980,0
|
|
20240805,165000,124441130,8980,8980,8980,8980,0
|
|
20240805,164900,124441130,8980,8980,8980,8980,0
|
|
20240805,164800,124441130,8980,8980,8980,8980,0
|
|
20240805,164700,124441130,8980,8980,8980,8980,0
|
|
20240805,164600,124441130,8980,8980,8980,8980,0
|
|
20240805,164500,124441130,8980,8980,8980,8980,0
|
|
20240805,164400,124441130,8980,8980,8980,8980,0
|
|
20240805,164300,124441130,8980,8980,8980,8980,0
|
|
20240805,164200,124441130,8980,8980,8980,8980,0
|
|
20240805,164100,124441130,8980,8980,8980,8980,0
|
|
20240805,164000,124441130,8980,8980,8980,8980,0
|
|
20240805,163900,124441130,8980,8980,8980,8980,0
|
|
20240805,163800,124441130,8980,8980,8980,8980,0
|
|
20240805,163700,124441130,8980,8980,8980,8980,1072
|
|
20240805,163600,124441130,8980,8980,8980,8980,0
|
|
20240805,163500,124441130,8980,8980,8980,8980,0
|
|
20240805,163400,124441130,8980,8980,8980,8980,0
|
|
20240805,163300,124441130,8980,8980,8980,8980,0
|
|
20240805,163200,124441130,8980,8980,8980,8980,0
|
|
20240805,163100,124441130,8980,8980,8980,8980,0
|
|
20240805,163000,124441130,8980,8980,8980,8980,0
|
|
20240805,162900,124441130,8980,8980,8980,8980,0
|
|
20240805,162800,124441130,8980,8980,8980,8980,0
|
|
20240805,162700,124441130,8980,8980,8980,8980,0
|
|
20240805,162600,124441130,8980,8980,8980,8980,0
|
|
20240805,162500,124441130,8980,8980,8980,8980,0
|
|
20240805,162400,124441130,8980,8980,8980,8980,0
|
|
20240805,162300,124441130,8980,8980,8980,8980,0
|
|
20240805,162200,124441130,8980,8980,8980,8980,0
|
|
20240805,162100,124441130,8980,8980,8980,8980,0
|
|
20240805,162000,124441130,8980,8980,8980,8980,0
|
|
20240805,161900,124441130,8980,8980,8980,8980,0
|
|
20240805,161800,124441130,8980,8980,8980,8980,0
|
|
20240805,161700,124441130,8980,8980,8980,8980,0
|
|
20240805,161600,124441130,8980,8980,8980,8980,0
|
|
20240805,161500,124441130,8980,8980,8980,8980,0
|
|
20240805,161400,124441130,8980,8980,8980,8980,0
|
|
20240805,161300,124441130,8980,8980,8980,8980,0
|
|
20240805,161200,124441130,8980,8980,8980,8980,0
|
|
20240805,161100,124441130,8980,8980,8980,8980,0
|
|
20240805,161000,124441130,8980,8980,8980,8980,0
|
|
20240805,160900,124441130,8980,8980,8980,8980,0
|
|
20240805,160800,124441130,8980,8980,8980,8980,0
|
|
20240805,160700,124441130,8980,8980,8980,8980,1072
|
|
20240805,160600,124441130,8980,8980,8980,8980,0
|
|
20240805,160500,124441130,8980,8980,8980,8980,0
|
|
20240805,160400,124441130,8980,8980,8980,8980,0
|
|
20240805,160300,124441130,8980,8980,8980,8980,0
|
|
20240805,160200,124441130,8980,8980,8980,8980,0
|
|
20240805,160100,124441130,8980,8980,8980,8980,0
|
|
20240805,160000,124441130,8980,8980,8980,8980,0
|
|
20240805,155900,124441130,8980,8980,8980,8980,0
|
|
20240805,155800,124441130,8980,8980,8980,8980,0
|
|
20240805,155700,124441130,8980,8980,8980,8980,0
|
|
20240805,155600,124441130,8980,8980,8980,8980,0
|
|
20240805,155500,124441130,8980,8980,8980,8980,0
|
|
20240805,155400,124441130,8980,8980,8980,8980,0
|
|
20240805,155300,124441130,8980,8980,8980,8980,0
|
|
20240805,155200,124441130,8980,8980,8980,8980,0
|
|
20240805,155100,124441130,8980,8980,8980,8980,0
|
|
20240805,155000,124441130,8980,8980,8980,8980,0
|
|
20240805,154900,124441130,8980,8980,8980,8980,0
|
|
20240805,154800,124441130,8980,8980,8980,8980,0
|
|
20240805,154700,124441130,8980,8980,8980,8980,0
|
|
20240805,154600,124441130,8980,8980,8980,8980,0
|
|
20240805,154500,124441130,8980,8980,8980,8980,0
|
|
20240805,154400,124441130,8980,8980,8980,8980,0
|
|
20240805,154300,124441130,8980,8980,8980,8980,0
|
|
20240805,154200,124441130,8980,8980,8980,8980,0
|
|
20240805,154100,124441130,8980,8980,8980,8980,0
|
|
20240805,154000,124441130,8980,8980,8980,8980,0
|
|
20240805,153900,124441130,8980,8980,8980,8980,0
|
|
20240805,153800,124441130,8980,8980,8980,8980,0
|
|
20240805,153700,124441130,8980,8980,8980,8980,1072
|
|
20240805,153600,124441130,8980,8980,8980,8980,0
|
|
20240805,153500,124441130,8980,8980,8980,8980,0
|
|
20240805,153400,124441130,8980,8980,8980,8980,0
|
|
20240805,153300,124441130,8980,8980,8980,8980,0
|
|
20240805,153200,124441130,8980,8980,8980,8980,0
|
|
20240805,153100,124441130,8980,8980,8980,8980,0
|
|
20240805,153000,124441130,8980,8980,8980,8980,1072
|
|
20240805,152900,114814570,8910,8910,8910,8910,0
|
|
20240805,152800,114814570,8910,8910,8910,8910,0
|
|
20240805,152700,114814570,8910,8910,8910,8910,0
|
|
20240805,152600,114814570,8910,8910,8910,8910,0
|
|
20240805,152500,114814570,8910,8910,8910,8910,0
|
|
20240805,152400,114814570,8910,8910,8910,8910,0
|
|
20240805,152300,114814570,8910,8910,8910,8910,0
|
|
20240805,152200,114814570,8910,8910,8910,8910,0
|
|
20240805,152100,114814570,8910,8910,8910,8910,0
|
|
20240805,152000,114814570,8910,8910,8910,8910,0
|
|
20240805,151900,114814570,8910,8910,8910,8910,0
|
|
20240805,151800,114814570,8910,8910,8910,8910,0
|
|
20240805,151700,114814570,8910,8910,8910,8910,0
|
|
20240805,151600,114814570,8910,8910,8910,8910,100
|
|
20240805,151500,113923570,8910,8910,8910,8910,7
|
|
20240805,151400,113861200,8910,8910,8910,8910,0
|
|
20240805,151300,113861200,8910,8910,8910,8910,0
|
|
20240805,151200,113861200,8910,8910,8910,8910,0
|
|
20240805,151100,113861200,8910,8910,8910,8910,0
|
|
20240805,151000,113861200,8910,8910,8910,8910,18
|
|
20240805,150900,113700820,8910,8910,8910,8910,8
|
|
20240805,150800,113629540,8800,8810,8810,8760,907
|
|
20240805,150700,105678050,8810,8810,8860,8810,11
|
|
20240805,150600,105580890,8860,8860,8860,8860,0
|
|
20240805,150500,105580890,8860,8860,8860,8860,0
|
|
20240805,150400,105580890,8860,8860,8860,8860,0
|
|
20240805,150300,105580890,8860,8860,8860,8860,5
|
|
20240805,150200,105536590,8860,8870,8870,8760,138
|
|
20240805,150100,104325080,8760,8760,8760,8760,0
|
|
20240805,150000,104325080,8760,8760,8760,8760,0
|
|
20240805,145900,104325080,8760,8870,8870,8760,56
|
|
20240805,145800,103832560,8800,8800,8800,8800,120
|
|
20240805,145700,102776560,8800,8800,8800,8800,0
|
|
20240805,145600,102776560,8800,8800,8800,8800,0
|
|
20240805,145500,102776560,8800,8800,8800,8800,1
|
|
20240805,145400,102767760,8800,8810,8810,8800,1000
|
|
20240805,145300,93967540,8830,8830,8830,8830,0
|
|
20240805,145200,93967540,8830,8830,8830,8830,300
|
|
20240805,145100,91318540,8800,8830,8830,8800,131
|
|
20240805,145000,90165650,8810,8810,8810,8810,42
|
|
20240805,144900,89795630,8800,8830,8830,8800,149
|
|
20240805,144800,88483520,8840,8860,8860,8840,113
|
|
20240805,144700,87483450,8870,8900,8900,8870,75
|
|
20240805,144600,86818170,8870,8890,8890,8870,400
|
|
20240805,144500,83268540,8900,8900,8900,8900,348
|
|
20240805,144400,80171340,8920,8920,8920,8920,0
|
|
20240805,144300,80171340,8920,8920,8920,8920,0
|
|
20240805,144200,80171340,8920,8920,8920,8920,0
|
|
20240805,144100,80171340,8920,8920,8920,8920,0
|
|
20240805,144000,80171340,8920,8920,8920,8920,0
|
|
20240805,143900,80171340,8920,8920,8920,8920,0
|
|
20240805,143800,80171340,8920,8920,8920,8920,0
|
|
20240805,143700,80171340,8920,8920,8920,8920,0
|
|
20240805,143600,80171340,8920,8920,8920,8920,0
|
|
20240805,143500,80171340,8920,8920,8920,8920,0
|
|
20240805,143400,80171340,8920,8920,8920,8920,0
|
|
20240805,143300,80171340,8920,8920,8920,8920,0
|
|
20240805,143200,80171340,8920,8920,8920,8920,0
|
|
20240805,143100,80171340,8920,8920,8920,8920,0
|
|
20240805,143000,80171340,8920,8920,8920,8920,0
|
|
20240805,142900,80171340,8920,8920,8920,8920,0
|
|
20240805,142800,80171340,8920,8920,8920,8920,0
|
|
20240805,142700,80171340,8920,8920,8920,8920,0
|
|
20240805,142600,80171340,8920,8920,8920,8920,0
|
|
20240805,142500,80171340,8920,8920,8920,8920,0
|
|
20240805,142400,80171340,8920,8920,8920,8920,0
|
|
20240805,142300,80171340,8920,8920,8920,8920,0
|
|
20240805,142200,80171340,8920,8920,8920,8920,0
|
|
20240805,142100,80171340,8920,8920,8920,8920,0
|
|
20240805,142000,80171340,8920,8920,8920,8920,0
|
|
20240805,141900,80171340,8920,8920,8920,8920,0
|
|
20240805,141800,80171340,8920,8920,8920,8920,0
|
|
20240805,141700,80171340,8920,8920,8920,8920,0
|
|
20240805,141600,80171340,8920,8920,8920,8920,0
|
|
20240805,141500,80171340,8920,8920,8920,8920,0
|
|
20240805,141400,80171340,8920,8920,8920,8920,0
|
|
20240805,141300,80171340,8920,8920,8920,8920,0
|
|
20240805,141200,80171340,8920,8920,8920,8920,18
|
|
20240805,141100,80010780,8920,8920,8920,8920,0
|
|
20240805,141000,80010780,8920,8920,8920,8920,0
|
|
20240805,140900,80010780,8920,8920,8920,8920,0
|
|
20240805,140800,80010780,8920,8920,8920,8920,0
|
|
20240805,140700,80010780,8920,8920,8920,8920,0
|
|
20240805,140600,80010780,8920,8920,8920,8920,0
|
|
20240805,140500,80010780,8920,8920,8920,8920,0
|
|
20240805,140400,80010780,8920,8920,8920,8920,0
|
|
20240805,140300,80010780,8920,8920,8920,8920,0
|
|
20240805,140200,80010780,8920,8920,8920,8920,0
|
|
20240805,140100,80010780,8920,8920,8920,8920,0
|
|
20240805,140000,80010780,8920,8920,8920,8920,0
|
|
20240805,135900,80010780,8920,8920,8920,8920,0
|
|
20240805,135800,80010780,8920,8920,8920,8920,0
|
|
20240805,135700,80010780,8920,8920,8920,8920,0
|
|
20240805,135600,80010780,8920,8920,8920,8920,0
|
|
20240805,135500,80010780,8920,8920,8920,8920,0
|
|
20240805,135400,80010780,8920,8920,8920,8920,0
|
|
20240805,135300,80010780,8920,8920,8920,8920,0
|
|
20240805,135200,80010780,8920,8920,8920,8900,185
|
|
20240805,135100,78363150,8920,8950,8950,8920,19
|
|
20240805,135000,78193280,8930,8950,8950,8930,190
|
|
20240805,134900,76493250,8950,8960,8960,8950,1000
|
|
20240805,134800,67538470,8970,8970,8970,8970,0
|
|
20240805,134700,67538470,8970,8970,8980,8970,123
|
|
20240805,134600,66435130,8980,8980,8980,8980,0
|
|
20240805,134500,66435130,8980,8980,8980,8980,0
|
|
20240805,134400,66435130,8980,8980,8980,8980,0
|
|
20240805,134300,66435130,8980,8980,8980,8980,0
|
|
20240805,134200,66435130,8980,8980,8980,8980,0
|
|
20240805,134100,66435130,8980,8980,8980,8980,0
|
|
20240805,134000,66435130,8980,8980,8980,8980,0
|
|
20240805,133900,66435130,8980,8980,8980,8980,56
|
|
20240805,133800,65932250,8990,8990,8990,8990,0
|
|
20240805,133700,65932250,8990,8990,8990,8990,50
|
|
20240805,133600,65482750,9000,9000,9000,9000,5
|
|
20240805,133500,65437750,9000,9000,9000,9000,0
|
|
20240805,133400,65437750,9000,9000,9000,9000,1
|
|
20240805,133300,65428750,8990,8990,8990,8990,0
|
|
20240805,133200,65428750,8990,9000,9000,8990,11
|
|
20240805,133100,65329760,9000,9000,9000,9000,0
|
|
20240805,133000,65329760,9000,9000,9000,9000,0
|
|
20240805,132900,65329760,9000,9000,9000,9000,5
|
|
20240805,132800,65284760,9000,9000,9000,9000,1
|
|
20240805,132700,65275760,9000,9000,9000,9000,0
|
|
20240805,132600,65275760,9000,9000,9000,9000,100
|
|
20240805,132500,64375760,8990,8990,8990,8990,0
|
|
20240805,132400,64375760,8990,8990,8990,8990,0
|
|
20240805,132300,64375760,8990,8990,8990,8990,0
|
|
20240805,132200,64375760,8990,8990,8990,8990,0
|
|
20240805,132100,64375760,8990,8990,8990,8990,0
|
|
20240805,132000,64375760,8990,8990,8990,8990,0
|
|
20240805,131900,64375760,8990,8990,8990,8990,0
|
|
20240805,131800,64375760,8990,8990,8990,8990,105
|
|
20240805,131700,63431810,9000,9000,9000,9000,0
|
|
20240805,131600,63431810,9000,8990,9000,8990,2
|
|
20240805,131500,63413820,9000,9000,9000,9000,0
|
|
20240805,131400,63413820,9000,9000,9000,9000,0
|
|
20240805,131300,63413820,9000,9000,9000,9000,0
|
|
20240805,131200,63413820,9000,9000,9000,9000,0
|
|
20240805,131100,63413820,9000,9000,9000,9000,0
|
|
20240805,131000,63413820,9000,9000,9000,9000,0
|
|
20240805,130900,63413820,9000,9000,9000,9000,0
|
|
20240805,130800,63413820,9000,9000,9000,9000,0
|
|
20240805,130700,63413820,9000,9000,9000,9000,0
|
|
20240805,130600,63413820,9000,9000,9000,9000,0
|
|
20240805,130500,63413820,9000,9000,9000,9000,0
|
|
20240805,130400,63413820,9000,9000,9000,9000,0
|
|
20240805,130300,63413820,9000,9000,9000,9000,0
|
|
20240805,130200,63413820,9000,9000,9000,9000,0
|
|
20240805,130100,63413820,9000,9000,9000,9000,0
|
|
20240805,130000,63413820,9000,9000,9000,9000,0
|
|
20240805,125900,63413820,9000,9000,9000,9000,0
|
|
20240805,125800,63413820,9000,9000,9000,9000,50
|
|
20240805,125700,62963820,9000,9000,9000,9000,0
|
|
20240805,125600,62963820,9000,9000,9000,9000,0
|
|
20240805,125500,62963820,9000,9000,9000,9000,0
|
|
20240805,125400,62963820,9000,9000,9000,9000,0
|
|
20240805,125300,62963820,9000,9000,9000,9000,0
|
|
20240805,125200,62963820,9000,9000,9000,9000,0
|
|
20240805,125100,62963820,9000,9000,9000,9000,0
|
|
20240805,125000,62963820,9000,9000,9000,9000,0
|
|
20240805,124900,62963820,9000,9000,9000,9000,0
|
|
20240805,124800,62963820,9000,9000,9000,9000,0
|
|
20240805,124700,62963820,9000,9000,9000,9000,0
|
|
20240805,124600,62963820,9000,9000,9000,9000,2
|
|
20240805,124500,62945820,8990,8990,8990,8990,0
|
|
20240805,124400,62945820,8990,9000,9000,8990,23
|
|
20240805,124300,62738920,9000,9000,9000,9000,0
|
|
20240805,124200,62738920,9000,9000,9000,9000,95
|
|
20240805,124100,61883920,9000,9000,9000,9000,431
|
|
20240805,124000,58004920,9000,9000,9000,9000,450
|
|
20240805,123900,53954920,9000,9000,9000,9000,0
|
|
20240805,123800,53954920,9000,9000,9000,9000,200
|
|
20240805,123700,52154920,9010,9010,9010,9010,41
|
|
20240805,123600,51785510,9010,9010,9010,9010,0
|
|
20240805,123500,51785510,9010,9010,9010,9010,0
|
|
20240805,123400,51785510,9010,9010,9010,9010,0
|
|
20240805,123300,51785510,9010,9010,9010,9010,0
|
|
20240805,123200,51785510,9010,9010,9010,9010,0
|
|
20240805,123100,51785510,9010,9010,9010,9010,0
|
|
20240805,123000,51785510,9010,9010,9010,9010,0
|
|
20240805,122900,51785510,9010,9010,9010,9010,0
|
|
20240805,122800,51785510,9010,9010,9010,9010,0
|
|
20240805,122700,51785510,9010,9010,9010,9010,0
|
|
20240805,122600,51785510,9010,9010,9010,9010,0
|
|
20240805,122500,51785510,9010,9010,9010,9010,20
|
|
20240805,122400,51605310,9010,9010,9010,9010,0
|
|
20240805,122300,51605310,9010,9010,9010,9010,2
|
|
20240805,122200,51587290,9010,9010,9010,9010,103
|
|
20240805,122100,50659260,9020,9020,9020,9020,0
|
|
20240805,122000,50659260,9020,9020,9020,9020,0
|
|
20240805,121900,50659260,9020,9020,9020,9020,0
|
|
20240805,121800,50659260,9020,9020,9020,9020,0
|
|
20240805,121700,50659260,9020,9020,9020,9020,0
|
|
20240805,121600,50659260,9020,9020,9020,9020,0
|
|
20240805,121500,50659260,9020,9020,9020,9020,0
|
|
20240805,121400,50659260,9020,9020,9020,9020,0
|
|
20240805,121300,50659260,9020,9020,9020,9020,0
|
|
20240805,121200,50659260,9020,9020,9020,9020,0
|
|
20240805,121100,50659260,9020,9020,9020,9020,0
|
|
20240805,121000,50659260,9020,9020,9020,9020,1
|
|
20240805,120900,50650240,9000,9000,9000,9000,0
|
|
20240805,120800,50650240,9000,9000,9000,9000,0
|
|
20240805,120700,50650240,9000,9000,9000,9000,0
|
|
20240805,120600,50650240,9000,9000,9000,9000,100
|
|
20240805,120500,49750240,9010,9000,9010,9000,83
|
|
20240805,120400,49003210,9010,9010,9010,9010,0
|
|
20240805,120300,49003210,9010,9010,9010,9010,0
|
|
20240805,120200,49003210,9010,9010,9010,9010,0
|
|
20240805,120100,49003210,9010,9010,9010,9010,0
|
|
20240805,120000,49003210,9010,9010,9010,9010,0
|
|
20240805,115900,49003210,9010,9010,9010,9010,0
|
|
20240805,115800,49003210,9010,9010,9010,9010,3
|
|
20240805,115700,48976180,9000,9000,9000,9000,0
|
|
20240805,115600,48976180,9000,9000,9000,9000,197
|
|
20240805,115500,47203180,9000,9000,9000,9000,1
|
|
20240805,115400,47194180,9010,9010,9010,9010,0
|
|
20240805,115300,47194180,9010,9010,9010,9010,3
|
|
20240805,115200,47167150,9010,9010,9010,9010,0
|
|
20240805,115100,47167150,9010,9010,9010,9010,0
|
|
20240805,115000,47167150,9010,9030,9030,9000,1004
|
|
20240805,114900,38130990,9000,9000,9000,9000,0
|
|
20240805,114800,38130990,9000,9000,9000,9000,0
|
|
20240805,114700,38130990,9000,9000,9000,9000,0
|
|
20240805,114600,38130990,9000,9000,9000,9000,0
|
|
20240805,114500,38130990,9000,9000,9000,9000,0
|
|
20240805,114400,38130990,9000,9000,9000,9000,0
|
|
20240805,114300,38130990,9000,9000,9000,9000,0
|
|
20240805,114200,38130990,9000,9000,9000,9000,0
|
|
20240805,114100,38130990,9000,9000,9000,9000,0
|
|
20240805,114000,38130990,9000,9000,9000,9000,0
|
|
20240805,113900,38130990,9000,9000,9000,9000,12
|
|
20240805,113800,38022990,9000,9000,9000,9000,0
|
|
20240805,113700,38022990,9000,9000,9000,9000,0
|
|
20240805,113600,38022990,9000,9000,9000,9000,0
|
|
20240805,113500,38022990,9000,9000,9000,9000,0
|
|
20240805,113400,38022990,9000,9000,9000,9000,0
|
|
20240805,113300,38022990,9000,9000,9000,9000,0
|
|
20240805,113200,38022990,9000,9000,9000,9000,0
|
|
20240805,113100,38022990,9000,9000,9000,9000,0
|
|
20240805,113000,38022990,9000,9000,9000,9000,0
|
|
20240805,112900,38022990,9000,9000,9000,9000,0
|
|
20240805,112800,38022990,9000,9000,9000,9000,0
|
|
20240805,112700,38022990,9000,9000,9000,9000,0
|
|
20240805,112600,38022990,9000,9010,9010,9000,316
|
|
20240805,112500,35178690,9010,9010,9010,9010,776
|
|
20240805,112400,28186930,9010,9010,9010,9010,0
|
|
20240805,112300,28186930,9010,9040,9040,9010,2
|
|
20240805,112200,28168880,9050,9050,9050,9050,4
|
|
20240805,112100,28132680,9050,9050,9050,9050,0
|
|
20240805,112000,28132680,9050,9050,9050,9050,0
|
|
20240805,111900,28132680,9050,9050,9050,9050,0
|
|
20240805,111800,28132680,9050,9050,9050,9050,0
|
|
20240805,111700,28132680,9050,9050,9050,9050,0
|
|
20240805,111600,28132680,9050,9050,9050,9050,1
|
|
20240805,111500,28123630,9040,9040,9040,9040,0
|
|
20240805,111400,28123630,9040,9040,9040,9040,0
|
|
20240805,111300,28123630,9040,9040,9040,9040,0
|
|
20240805,111200,28123630,9040,9040,9040,9040,63
|
|
20240805,111100,27554110,9040,9030,9040,9030,60
|
|
20240805,111000,27012010,9030,9030,9030,9030,0
|
|
20240805,110900,27012010,9030,9030,9030,9030,0
|
|
20240805,110800,27012010,9030,9030,9030,9030,9
|
|
20240805,110700,26930740,9030,9030,9030,9030,0
|
|
20240805,110600,26930740,9030,9030,9030,9030,0
|
|
20240805,110500,26930740,9030,9030,9030,9030,45
|
|
20240805,110400,26524390,9010,9020,9020,9010,211
|
|
20240805,110300,24622250,9030,9030,9030,9030,0
|
|
20240805,110200,24622250,9030,9030,9030,9030,0
|
|
20240805,110100,24622250,9030,9030,9030,9030,5
|
|
20240805,110000,24577100,9030,9030,9030,9030,0
|
|
20240805,105900,24577100,9030,9030,9030,9030,0
|
|
20240805,105800,24577100,9030,9030,9030,9030,0
|
|
20240805,105700,24577100,9030,9030,9030,9030,0
|
|
20240805,105600,24577100,9030,9030,9030,9030,1
|
|
20240805,105500,24568070,9010,9010,9010,9010,1
|
|
20240805,105400,24559060,9010,9020,9020,9010,175
|
|
20240805,105300,22982280,9030,9030,9030,9030,0
|
|
20240805,105200,22982280,9030,9020,9030,9020,133
|
|
20240805,105100,21782590,9030,9030,9030,9030,0
|
|
20240805,105000,21782590,9030,9030,9030,9030,0
|
|
20240805,104900,21782590,9030,9030,9030,9030,0
|
|
20240805,104800,21782590,9030,9030,9030,9030,0
|
|
20240805,104700,21782590,9030,9030,9030,9030,0
|
|
20240805,104600,21782590,9030,9030,9030,9030,4
|
|
20240805,104500,21746470,9020,9020,9020,9020,80
|
|
20240805,104400,21024870,9020,9020,9020,9020,1
|
|
20240805,104300,21015850,9020,9020,9020,9020,10
|
|
20240805,104200,20925650,9030,9030,9030,9030,0
|
|
20240805,104100,20925650,9030,9030,9030,9030,0
|
|
20240805,104000,20925650,9030,9030,9030,9030,0
|
|
20240805,103900,20925650,9030,9030,9030,9030,0
|
|
20240805,103800,20925650,9030,9020,9030,9020,54
|
|
20240805,103700,20438560,9030,9030,9030,9030,10
|
|
20240805,103600,20348260,9040,9040,9040,9040,0
|
|
20240805,103500,20348260,9040,9020,9040,9020,12
|
|
20240805,103400,20239920,9040,9020,9040,9020,16
|
|
20240805,103300,20095440,9040,9020,9040,9020,14
|
|
20240805,103200,19969020,9040,9020,9040,9020,33
|
|
20240805,103100,19670990,9040,9030,9040,9020,25
|
|
20240805,103000,19445240,9040,9010,9040,9010,112
|
|
20240805,102900,18435880,9020,9030,9040,9020,15
|
|
20240805,102800,18300430,9040,9040,9040,9040,0
|
|
20240805,102700,18300430,9040,9030,9040,9010,105
|
|
20240805,102600,17352980,9030,9040,9040,9030,4
|
|
20240805,102500,17316850,9030,9040,9040,9030,127
|
|
20240805,102400,16170030,9040,9040,9040,9040,0
|
|
20240805,102300,16170030,9040,9040,9040,9040,5
|
|
20240805,102200,16124830,9070,9070,9070,9070,0
|
|
20240805,102100,16124830,9070,9070,9070,9070,0
|
|
20240805,102000,16124830,9070,9070,9070,9070,0
|
|
20240805,101900,16124830,9070,9070,9070,9070,0
|
|
20240805,101800,16124830,9070,9070,9070,9070,0
|
|
20240805,101700,16124830,9070,9070,9070,9070,0
|
|
20240805,101600,16124830,9070,9070,9070,9070,1
|
|
20240805,101500,16115760,9040,9040,9070,9040,3
|
|
20240805,101400,16088610,9030,9030,9030,9030,0
|
|
20240805,101300,16088610,9030,9030,9030,9030,200
|
|
20240805,101200,14282610,9080,9080,9080,9080,0
|
|
20240805,101100,14282610,9080,9080,9080,9080,1
|
|
20240805,101000,14273530,9040,9040,9040,9040,1
|
|
20240805,100900,14264490,9080,9080,9080,9080,3
|
|
20240805,100800,14237250,9080,9040,9090,9040,37
|
|
20240805,100700,13901320,9030,9060,9060,9030,100
|
|
20240805,100600,12997220,9060,9060,9060,9060,50
|
|
20240805,100500,12544220,9090,9070,9090,9070,21
|
|
20240805,100400,12353530,9090,9090,9090,9090,43
|
|
20240805,100300,11962660,9100,9100,9100,9100,1
|
|
20240805,100200,11953560,9100,9100,9100,9100,100
|
|
20240805,100100,11043560,9100,9100,9100,9100,0
|
|
20240805,100000,11043560,9100,9100,9100,9100,0
|
|
20240805,095900,11043560,9100,9100,9100,9100,0
|
|
20240805,095800,11043560,9100,9100,9100,9100,0
|
|
20240805,095700,11043560,9100,9100,9100,9100,0
|
|
20240805,095600,11043560,9100,9100,9100,9100,15
|
|
20240805,095500,10907060,9110,9110,9110,9110,0
|
|
20240805,095400,10907060,9110,9110,9110,9110,0
|
|
20240805,095300,10907060,9110,9110,9110,9110,0
|
|
20240805,095200,10907060,9110,9110,9110,9110,0
|
|
20240805,095100,10907060,9110,9110,9110,9110,0
|
|
20240805,095000,10907060,9110,9110,9110,9110,2
|
|
20240805,094900,10888840,9110,9110,9110,9110,0
|
|
20240805,094800,10888840,9110,9110,9110,9110,0
|
|
20240805,094700,10888840,9110,9110,9110,9110,0
|
|
20240805,094600,10888840,9110,9110,9110,9110,0
|
|
20240805,094500,10888840,9110,9110,9110,9110,0
|
|
20240805,094400,10888840,9110,9110,9110,9110,1
|
|
20240805,094300,10879730,9100,9100,9100,9100,0
|
|
20240805,094200,10879730,9100,9100,9100,9100,0
|
|
20240805,094100,10879730,9100,9100,9100,9100,0
|
|
20240805,094000,10879730,9100,9100,9100,9100,0
|
|
20240805,093900,10879730,9100,9100,9100,9100,0
|
|
20240805,093800,10879730,9100,9100,9100,9100,0
|
|
20240805,093700,10879730,9100,9100,9100,9100,0
|
|
20240805,093600,10879730,9100,9100,9100,9100,0
|
|
20240805,093500,10879730,9100,9100,9100,9100,0
|
|
20240805,093400,10879730,9100,9100,9100,9100,0
|
|
20240805,093300,10879730,9100,9100,9100,9100,0
|
|
20240805,093200,10879730,9100,9100,9100,9100,0
|
|
20240805,093100,10879730,9100,9100,9100,9100,0
|
|
20240805,093000,10879730,9100,9100,9100,9100,0
|
|
20240805,092900,10879730,9100,9100,9100,9100,0
|
|
20240805,092800,10879730,9100,9100,9100,9100,0
|
|
20240805,092700,10879730,9100,9100,9100,9100,0
|
|
20240805,092600,10879730,9100,9100,9100,9100,0
|
|
20240805,092500,10879730,9100,9100,9100,9100,100
|
|
20240805,092400,9969730,9100,9100,9100,9100,200
|
|
20240805,092300,8149730,9110,9110,9110,9110,0
|
|
20240805,092200,8149730,9110,9110,9110,9110,1
|
|
20240805,092100,8140620,9110,9110,9110,9110,0
|
|
20240805,092000,8140620,9110,9110,9110,9110,0
|
|
20240805,091900,8140620,9110,9110,9110,9110,0
|
|
20240805,091800,8140620,9110,9110,9110,9110,4
|
|
20240805,091700,8104180,9110,9110,9110,9110,2
|
|
20240805,091600,8085960,9110,9110,9110,9110,15
|
|
20240805,091500,7949310,9110,9110,9110,9110,181
|
|
20240805,091400,6300400,9110,9110,9110,9110,0
|
|
20240805,091300,6300400,9110,9060,9110,9060,47
|
|
20240805,091200,5874030,9110,9110,9110,9110,0
|
|
20240805,091100,5874030,9110,9110,9110,9110,117
|
|
20240805,091000,4808160,9160,9160,9160,9160,0
|
|
20240805,090900,4808160,9160,9160,9160,9160,0
|
|
20240805,090800,4808160,9160,9160,9160,9160,0
|
|
20240805,090700,4808160,9160,9160,9160,9160,0
|
|
20240805,090600,4808160,9160,9160,9160,9160,0
|
|
20240805,090500,4808160,9160,9160,9160,9160,0
|
|
20240805,090400,4808160,9160,9160,9160,9160,0
|
|
20240805,090300,4808160,9160,9090,9160,9050,366
|
|
20240805,090200,1488670,9090,9090,9090,9090,63
|
|
20240805,090100,916000,9160,9160,9160,9160,0
|
|
20240805,090000,916000,9160,9160,9160,9160,100
|