588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184500,264101420,5570,5570,5570,5570,445
|
|
20240805,184400,264101420,5570,5570,5570,5570,0
|
|
20240805,184300,264101420,5570,5570,5570,5570,0
|
|
20240805,184200,264101420,5570,5570,5570,5570,0
|
|
20240805,184100,264101420,5570,5570,5570,5570,0
|
|
20240805,184000,264101420,5570,5570,5570,5570,0
|
|
20240805,183900,264101420,5570,5570,5570,5570,0
|
|
20240805,183800,264101420,5570,5570,5570,5570,0
|
|
20240805,183700,264101420,5570,5570,5570,5570,0
|
|
20240805,183600,264101420,5570,5570,5570,5570,0
|
|
20240805,183500,264101420,5570,5570,5570,5570,0
|
|
20240805,183400,264101420,5570,5570,5570,5570,0
|
|
20240805,183300,264101420,5570,5570,5570,5570,0
|
|
20240805,183200,264101420,5570,5570,5570,5570,0
|
|
20240805,183100,264101420,5570,5570,5570,5570,0
|
|
20240805,183000,264101420,5570,5570,5570,5570,0
|
|
20240805,182900,264101420,5570,5570,5570,5570,0
|
|
20240805,182800,264101420,5570,5570,5570,5570,0
|
|
20240805,182700,264101420,5570,5570,5570,5570,0
|
|
20240805,182600,264101420,5570,5570,5570,5570,0
|
|
20240805,182500,264101420,5570,5570,5570,5570,0
|
|
20240805,182400,264101420,5570,5570,5570,5570,0
|
|
20240805,182300,264101420,5570,5570,5570,5570,0
|
|
20240805,182200,264101420,5570,5570,5570,5570,0
|
|
20240805,182100,264101420,5570,5570,5570,5570,0
|
|
20240805,182000,264101420,5570,5570,5570,5570,0
|
|
20240805,181900,264101420,5570,5570,5570,5570,0
|
|
20240805,181800,264101420,5570,5570,5570,5570,0
|
|
20240805,181700,264101420,5570,5570,5570,5570,0
|
|
20240805,181600,264101420,5570,5570,5570,5570,0
|
|
20240805,181500,264101420,5570,5570,5570,5570,445
|
|
20240805,181400,264101420,5570,5570,5570,5570,0
|
|
20240805,181300,264101420,5570,5570,5570,5570,0
|
|
20240805,181200,264101420,5570,5570,5570,5570,0
|
|
20240805,181100,264101420,5570,5570,5570,5570,0
|
|
20240805,181000,264101420,5570,5570,5570,5570,0
|
|
20240805,180900,264101420,5570,5570,5570,5570,0
|
|
20240805,180800,264101420,5570,5570,5570,5570,0
|
|
20240805,180700,264101420,5570,5570,5570,5570,0
|
|
20240805,180600,264101420,5570,5570,5570,5570,0
|
|
20240805,180500,264101420,5570,5570,5570,5570,0
|
|
20240805,180400,264101420,5570,5570,5570,5570,0
|
|
20240805,180300,264101420,5570,5570,5570,5570,0
|
|
20240805,180200,264101420,5570,5570,5570,5570,0
|
|
20240805,180100,264101420,5570,5570,5570,5570,0
|
|
20240805,180000,264101420,5570,5570,5570,5570,0
|
|
20240805,175900,264101420,5570,5570,5570,5570,0
|
|
20240805,175800,264101420,5570,5570,5570,5570,0
|
|
20240805,175700,264101420,5570,5570,5570,5570,0
|
|
20240805,175600,264101420,5570,5570,5570,5570,0
|
|
20240805,175500,264101420,5570,5570,5570,5570,0
|
|
20240805,175400,264101420,5570,5570,5570,5570,0
|
|
20240805,175300,264101420,5570,5570,5570,5570,0
|
|
20240805,175200,264101420,5570,5570,5570,5570,0
|
|
20240805,175100,264101420,5570,5570,5570,5570,0
|
|
20240805,175000,264101420,5570,5570,5570,5570,0
|
|
20240805,174900,264101420,5570,5570,5570,5570,0
|
|
20240805,174800,264101420,5570,5570,5570,5570,0
|
|
20240805,174700,264101420,5570,5570,5570,5570,0
|
|
20240805,174600,264101420,5570,5570,5570,5570,0
|
|
20240805,174500,264101420,5570,5570,5570,5570,445
|
|
20240805,174400,264101420,5570,5570,5570,5570,0
|
|
20240805,174300,264101420,5570,5570,5570,5570,0
|
|
20240805,174200,264101420,5570,5570,5570,5570,0
|
|
20240805,174100,264101420,5570,5570,5570,5570,0
|
|
20240805,174000,264101420,5570,5570,5570,5570,0
|
|
20240805,173900,264101420,5570,5570,5570,5570,0
|
|
20240805,173800,264101420,5570,5570,5570,5570,0
|
|
20240805,173700,264101420,5570,5570,5570,5570,0
|
|
20240805,173600,264101420,5570,5570,5570,5570,0
|
|
20240805,173500,264101420,5570,5570,5570,5570,0
|
|
20240805,173400,264101420,5570,5570,5570,5570,0
|
|
20240805,173300,264101420,5570,5570,5570,5570,0
|
|
20240805,173200,264101420,5570,5570,5570,5570,0
|
|
20240805,173100,264101420,5570,5570,5570,5570,0
|
|
20240805,173000,264101420,5570,5570,5570,5570,0
|
|
20240805,172900,264101420,5570,5570,5570,5570,0
|
|
20240805,172800,264101420,5570,5570,5570,5570,0
|
|
20240805,172700,264101420,5570,5570,5570,5570,0
|
|
20240805,172600,264101420,5570,5570,5570,5570,0
|
|
20240805,172500,264101420,5570,5570,5570,5570,0
|
|
20240805,172400,264101420,5570,5570,5570,5570,0
|
|
20240805,172300,264101420,5570,5570,5570,5570,0
|
|
20240805,172200,264101420,5570,5570,5570,5570,0
|
|
20240805,172100,264101420,5570,5570,5570,5570,0
|
|
20240805,172000,264101420,5570,5570,5570,5570,0
|
|
20240805,171900,264101420,5570,5570,5570,5570,0
|
|
20240805,171800,264101420,5570,5570,5570,5570,0
|
|
20240805,171700,264101420,5570,5570,5570,5570,0
|
|
20240805,171600,264101420,5570,5570,5570,5570,0
|
|
20240805,171500,264101420,5570,5570,5570,5570,445
|
|
20240805,171400,264101420,5570,5570,5570,5570,0
|
|
20240805,171300,264101420,5570,5570,5570,5570,0
|
|
20240805,171200,264101420,5570,5570,5570,5570,0
|
|
20240805,171100,264101420,5570,5570,5570,5570,0
|
|
20240805,171000,264101420,5570,5570,5570,5570,0
|
|
20240805,170900,264101420,5570,5570,5570,5570,0
|
|
20240805,170800,264101420,5570,5570,5570,5570,0
|
|
20240805,170700,264101420,5570,5570,5570,5570,0
|
|
20240805,170600,264101420,5570,5570,5570,5570,0
|
|
20240805,170500,264101420,5570,5570,5570,5570,0
|
|
20240805,170400,264101420,5570,5570,5570,5570,0
|
|
20240805,170300,264101420,5570,5570,5570,5570,0
|
|
20240805,170200,264101420,5570,5570,5570,5570,0
|
|
20240805,170100,264101420,5570,5570,5570,5570,0
|
|
20240805,170000,264101420,5570,5570,5570,5570,0
|
|
20240805,165900,264101420,5570,5570,5570,5570,0
|
|
20240805,165800,264101420,5570,5570,5570,5570,0
|
|
20240805,165700,264101420,5570,5570,5570,5570,0
|
|
20240805,165600,264101420,5570,5570,5570,5570,0
|
|
20240805,165500,264101420,5570,5570,5570,5570,0
|
|
20240805,165400,264101420,5570,5570,5570,5570,0
|
|
20240805,165300,264101420,5570,5570,5570,5570,0
|
|
20240805,165200,264101420,5570,5570,5570,5570,0
|
|
20240805,165100,264101420,5570,5570,5570,5570,0
|
|
20240805,165000,264101420,5570,5570,5570,5570,0
|
|
20240805,164900,264101420,5570,5570,5570,5570,0
|
|
20240805,164800,264101420,5570,5570,5570,5570,0
|
|
20240805,164700,264101420,5570,5570,5570,5570,0
|
|
20240805,164600,264101420,5570,5570,5570,5570,0
|
|
20240805,164500,264101420,5570,5570,5570,5570,445
|
|
20240805,164400,264101420,5570,5570,5570,5570,0
|
|
20240805,164300,264101420,5570,5570,5570,5570,0
|
|
20240805,164200,264101420,5570,5570,5570,5570,0
|
|
20240805,164100,264101420,5570,5570,5570,5570,0
|
|
20240805,164000,264101420,5570,5570,5570,5570,0
|
|
20240805,163900,264101420,5570,5570,5570,5570,0
|
|
20240805,163800,264101420,5570,5570,5570,5570,0
|
|
20240805,163700,264101420,5570,5570,5570,5570,0
|
|
20240805,163600,264101420,5570,5570,5570,5570,0
|
|
20240805,163500,264101420,5570,5570,5570,5570,0
|
|
20240805,163400,264101420,5570,5570,5570,5570,0
|
|
20240805,163300,264101420,5570,5570,5570,5570,0
|
|
20240805,163200,264101420,5570,5570,5570,5570,0
|
|
20240805,163100,264101420,5570,5570,5570,5570,0
|
|
20240805,163000,264101420,5570,5570,5570,5570,0
|
|
20240805,162900,264101420,5570,5570,5570,5570,0
|
|
20240805,162800,264101420,5570,5570,5570,5570,0
|
|
20240805,162700,264101420,5570,5570,5570,5570,0
|
|
20240805,162600,264101420,5570,5570,5570,5570,0
|
|
20240805,162500,264101420,5570,5570,5570,5570,0
|
|
20240805,162400,264101420,5570,5570,5570,5570,0
|
|
20240805,162300,264101420,5570,5570,5570,5570,0
|
|
20240805,162200,264101420,5570,5570,5570,5570,0
|
|
20240805,162100,264101420,5570,5570,5570,5570,0
|
|
20240805,162000,264101420,5570,5570,5570,5570,0
|
|
20240805,161900,264101420,5570,5570,5570,5570,0
|
|
20240805,161800,264101420,5570,5570,5570,5570,0
|
|
20240805,161700,264101420,5570,5570,5570,5570,0
|
|
20240805,161600,264101420,5570,5570,5570,5570,0
|
|
20240805,161500,264101420,5570,5570,5570,5570,445
|
|
20240805,161400,264101420,5570,5570,5570,5570,0
|
|
20240805,161300,264101420,5570,5570,5570,5570,0
|
|
20240805,161200,264101420,5570,5570,5570,5570,0
|
|
20240805,161100,264101420,5570,5570,5570,5570,0
|
|
20240805,161000,264101420,5570,5570,5570,5570,0
|
|
20240805,160900,264101420,5570,5570,5570,5570,0
|
|
20240805,160800,264101420,5570,5570,5570,5570,0
|
|
20240805,160700,264101420,5570,5570,5570,5570,0
|
|
20240805,160600,264101420,5570,5570,5570,5570,0
|
|
20240805,160500,264101420,5570,5570,5570,5570,0
|
|
20240805,160400,264101420,5570,5570,5570,5570,0
|
|
20240805,160300,264101420,5570,5570,5570,5570,0
|
|
20240805,160200,264101420,5570,5570,5570,5570,0
|
|
20240805,160100,264101420,5570,5570,5570,5570,0
|
|
20240805,160000,264101420,5570,5570,5570,5570,0
|
|
20240805,155900,264101420,5570,5570,5570,5570,0
|
|
20240805,155800,264101420,5570,5570,5570,5570,0
|
|
20240805,155700,264101420,5570,5570,5570,5570,0
|
|
20240805,155600,264101420,5570,5570,5570,5570,0
|
|
20240805,155500,264101420,5570,5570,5570,5570,0
|
|
20240805,155400,264101420,5570,5570,5570,5570,0
|
|
20240805,155300,264101420,5570,5570,5570,5570,0
|
|
20240805,155200,264101420,5570,5570,5570,5570,0
|
|
20240805,155100,264101420,5570,5570,5570,5570,0
|
|
20240805,155000,264101420,5570,5570,5570,5570,0
|
|
20240805,154900,264101420,5570,5570,5570,5570,0
|
|
20240805,154800,264101420,5570,5570,5570,5570,0
|
|
20240805,154700,264101420,5570,5570,5570,5570,0
|
|
20240805,154600,264101420,5570,5570,5570,5570,0
|
|
20240805,154500,264101420,5570,5570,5570,5570,445
|
|
20240805,154400,264101420,5570,5570,5570,5570,0
|
|
20240805,154300,264101420,5570,5570,5570,5570,0
|
|
20240805,154200,264101420,5570,5570,5570,5570,0
|
|
20240805,154100,264101420,5570,5570,5570,5570,0
|
|
20240805,154000,264101420,5570,5570,5570,5570,0
|
|
20240805,153900,264101420,5570,5570,5570,5570,0
|
|
20240805,153800,264101420,5570,5570,5570,5570,0
|
|
20240805,153700,264101420,5570,5570,5570,5570,0
|
|
20240805,153600,264101420,5570,5570,5570,5570,0
|
|
20240805,153500,264101420,5570,5570,5570,5570,0
|
|
20240805,153400,264101420,5570,5570,5570,5570,0
|
|
20240805,153300,264101420,5570,5570,5570,5570,0
|
|
20240805,153200,264101420,5570,5570,5570,5570,0
|
|
20240805,153100,264101420,5570,5570,5570,5570,0
|
|
20240805,153000,264101420,5570,5570,5570,5570,445
|
|
20240805,152900,261622770,5570,5570,5570,5570,0
|
|
20240805,152800,261622770,5570,5570,5570,5570,0
|
|
20240805,152700,261622770,5570,5570,5570,5570,0
|
|
20240805,152600,261622770,5570,5570,5570,5570,0
|
|
20240805,152500,261622770,5570,5570,5570,5570,0
|
|
20240805,152400,261622770,5570,5570,5570,5570,0
|
|
20240805,152300,261622770,5570,5570,5570,5570,0
|
|
20240805,152200,261622770,5570,5570,5570,5570,0
|
|
20240805,152100,261622770,5570,5570,5570,5570,0
|
|
20240805,152000,261622770,5570,5570,5570,5570,0
|
|
20240805,151900,261622770,5570,5590,5590,5570,517
|
|
20240805,151800,258738580,5590,5590,5590,5590,172
|
|
20240805,151700,257777100,5600,5600,5600,5600,12
|
|
20240805,151600,257709900,5580,5580,5580,5580,131
|
|
20240805,151500,256978920,5580,5580,5580,5580,881
|
|
20240805,151400,252062940,5610,5590,5610,5580,1202
|
|
20240805,151300,245353720,5600,5600,5600,5600,1
|
|
20240805,151200,245348120,5590,5590,5590,5590,1012
|
|
20240805,151100,239691040,5590,5590,5590,5590,2466
|
|
20240805,151000,225906100,5600,5600,5600,5600,1019
|
|
20240805,150900,220199700,5600,5620,5630,5600,2247
|
|
20240805,150800,207584960,5640,5640,5640,5640,26
|
|
20240805,150700,207438320,5620,5620,5620,5620,0
|
|
20240805,150600,207438320,5620,5620,5620,5620,0
|
|
20240805,150500,207438320,5620,5620,5620,5620,23
|
|
20240805,150400,207309060,5680,5680,5680,5680,340
|
|
20240805,150300,205377860,5680,5770,5770,5680,72
|
|
20240805,150200,204966920,5680,5660,5680,5660,269
|
|
20240805,150100,203441560,5650,5650,5650,5650,30
|
|
20240805,150000,203272060,5590,5590,5590,5590,184
|
|
20240805,145900,202243500,5630,5630,5630,5630,9
|
|
20240805,145800,202192830,5610,5600,5610,5600,75
|
|
20240805,145700,201772120,5590,5590,5590,5590,0
|
|
20240805,145600,201772120,5590,5590,5590,5590,0
|
|
20240805,145500,201772120,5590,5590,5590,5590,0
|
|
20240805,145400,201772120,5590,5580,5590,5580,150
|
|
20240805,145300,200935110,5580,5650,5650,5580,1070
|
|
20240805,145200,194940970,5620,5650,5650,5620,510
|
|
20240805,145100,192073460,5660,5680,5680,5640,688
|
|
20240805,145000,188186100,5690,5700,5700,5690,317
|
|
20240805,144900,186380700,5700,5710,5710,5700,431
|
|
20240805,144800,183923340,5700,5700,5700,5700,0
|
|
20240805,144700,183923340,5700,5700,5700,5700,0
|
|
20240805,144600,183923340,5700,5700,5700,5700,0
|
|
20240805,144500,183923340,5700,5700,5700,5700,0
|
|
20240805,144400,183923340,5700,5700,5700,5700,0
|
|
20240805,144300,183923340,5700,5730,5730,5700,500
|
|
20240805,144200,181062180,5730,5730,5730,5730,0
|
|
20240805,144100,181062180,5730,5780,5780,5730,101
|
|
20240805,144000,180483400,5730,5750,5750,5730,500
|
|
20240805,143900,177614460,5780,5780,5780,5780,2
|
|
20240805,143800,177602900,5740,5740,5740,5740,0
|
|
20240805,143700,177602900,5740,5740,5740,5740,0
|
|
20240805,143600,177602900,5740,5740,5740,5740,0
|
|
20240805,143500,177602900,5740,5750,5750,5740,50
|
|
20240805,143400,177315780,5780,5780,5780,5780,0
|
|
20240805,143300,177315780,5780,5780,5780,5780,131
|
|
20240805,143200,176558600,5780,5750,5780,5750,3
|
|
20240805,143100,176541290,5750,5740,5750,5740,185
|
|
20240805,143000,175478040,5740,5740,5740,5740,6
|
|
20240805,142900,175443600,5740,5740,5740,5740,106
|
|
20240805,142800,174835160,5750,5750,5750,5750,1
|
|
20240805,142700,174829410,5750,5760,5760,5740,308
|
|
20240805,142600,173058100,5780,5780,5780,5780,1
|
|
20240805,142500,173052320,5770,5770,5770,5770,0
|
|
20240805,142400,173052320,5770,5770,5770,5770,0
|
|
20240805,142300,173052320,5770,5770,5770,5770,0
|
|
20240805,142200,173052320,5770,5770,5770,5770,0
|
|
20240805,142100,173052320,5770,5770,5770,5770,0
|
|
20240805,142000,173052320,5770,5770,5770,5770,0
|
|
20240805,141900,173052320,5770,5770,5770,5770,0
|
|
20240805,141800,173052320,5770,5770,5770,5770,0
|
|
20240805,141700,173052320,5770,5770,5770,5770,0
|
|
20240805,141600,173052320,5770,5770,5770,5770,0
|
|
20240805,141500,173052320,5770,5770,5770,5770,0
|
|
20240805,141400,173052320,5770,5770,5770,5770,0
|
|
20240805,141300,173052320,5770,5770,5770,5770,0
|
|
20240805,141200,173052320,5770,5770,5770,5770,0
|
|
20240805,141100,173052320,5770,5770,5770,5770,0
|
|
20240805,141000,173052320,5770,5770,5770,5770,0
|
|
20240805,140900,173052320,5770,5770,5770,5770,0
|
|
20240805,140800,173052320,5770,5770,5770,5770,0
|
|
20240805,140700,173052320,5770,5770,5770,5770,0
|
|
20240805,140600,173052320,5770,5770,5770,5770,0
|
|
20240805,140500,173052320,5770,5770,5770,5770,0
|
|
20240805,140400,173052320,5770,5770,5770,5770,0
|
|
20240805,140300,173052320,5770,5770,5770,5770,0
|
|
20240805,140200,173052320,5770,5770,5770,5770,0
|
|
20240805,140100,173052320,5770,5770,5770,5770,0
|
|
20240805,140000,173052320,5770,5770,5770,5770,0
|
|
20240805,135900,173052320,5770,5770,5770,5770,0
|
|
20240805,135800,173052320,5770,5770,5770,5770,0
|
|
20240805,135700,173052320,5770,5770,5770,5770,0
|
|
20240805,135600,173052320,5770,5770,5770,5770,0
|
|
20240805,135500,173052320,5770,5770,5770,5770,0
|
|
20240805,135400,173052320,5770,5770,5770,5770,2
|
|
20240805,135300,173040780,5780,5780,5780,5780,0
|
|
20240805,135200,173040780,5780,5780,5780,5780,43
|
|
20240805,135100,172792240,5780,5780,5780,5780,0
|
|
20240805,135000,172792240,5780,5780,5780,5780,0
|
|
20240805,134900,172792240,5780,5780,5780,5780,0
|
|
20240805,134800,172792240,5780,5780,5780,5780,4
|
|
20240805,134700,172769120,5780,5780,5780,5780,0
|
|
20240805,134600,172769120,5780,5780,5780,5780,0
|
|
20240805,134500,172769120,5780,5780,5780,5780,0
|
|
20240805,134400,172769120,5780,5780,5780,5780,0
|
|
20240805,134300,172769120,5780,5780,5780,5780,0
|
|
20240805,134200,172769120,5780,5780,5780,5780,0
|
|
20240805,134100,172769120,5780,5780,5780,5780,0
|
|
20240805,134000,172769120,5780,5780,5780,5780,0
|
|
20240805,133900,172769120,5780,5780,5780,5780,660
|
|
20240805,133800,168954320,5770,5770,5770,5770,0
|
|
20240805,133700,168954320,5770,5770,5770,5770,0
|
|
20240805,133600,168954320,5770,5770,5770,5770,0
|
|
20240805,133500,168954320,5770,5770,5770,5770,0
|
|
20240805,133400,168954320,5770,5770,5770,5770,0
|
|
20240805,133300,168954320,5770,5770,5770,5770,0
|
|
20240805,133200,168954320,5770,5770,5770,5770,0
|
|
20240805,133100,168954320,5770,5770,5770,5770,0
|
|
20240805,133000,168954320,5770,5770,5770,5770,0
|
|
20240805,132900,168954320,5770,5770,5770,5770,0
|
|
20240805,132800,168954320,5770,5770,5770,5770,513
|
|
20240805,132700,165994310,5770,5770,5770,5770,0
|
|
20240805,132600,165994310,5770,5770,5770,5770,0
|
|
20240805,132500,165994310,5770,5770,5770,5770,0
|
|
20240805,132400,165994310,5770,5770,5770,5770,0
|
|
20240805,132300,165994310,5770,5780,5780,5770,82
|
|
20240805,132200,165521150,5780,5780,5780,5780,46
|
|
20240805,132100,165255270,5800,5800,5800,5800,0
|
|
20240805,132000,165255270,5800,5800,5800,5800,0
|
|
20240805,131900,165255270,5800,5800,5800,5800,0
|
|
20240805,131800,165255270,5800,5800,5800,5800,0
|
|
20240805,131700,165255270,5800,5800,5800,5800,0
|
|
20240805,131600,165255270,5800,5800,5800,5800,0
|
|
20240805,131500,165255270,5800,5800,5800,5800,0
|
|
20240805,131400,165255270,5800,5830,5830,5800,899
|
|
20240805,131300,160040800,5830,5830,5830,5830,0
|
|
20240805,131200,160040800,5830,5830,5830,5830,0
|
|
20240805,131100,160040800,5830,5830,5830,5830,0
|
|
20240805,131000,160040800,5830,5830,5830,5830,22
|
|
20240805,130900,159912540,5820,5820,5820,5820,0
|
|
20240805,130800,159912540,5820,5820,5820,5820,0
|
|
20240805,130700,159912540,5820,5820,5820,5820,0
|
|
20240805,130600,159912540,5820,5820,5820,5820,32
|
|
20240805,130500,159726300,5820,5820,5820,5820,0
|
|
20240805,130400,159726300,5820,5820,5820,5820,0
|
|
20240805,130300,159726300,5820,5820,5820,5820,0
|
|
20240805,130200,159726300,5820,5820,5820,5820,26
|
|
20240805,130100,159574980,5830,5830,5830,5830,123
|
|
20240805,130000,158857890,5810,5790,5810,5790,120
|
|
20240805,125900,158161690,5800,5800,5800,5800,0
|
|
20240805,125800,158161690,5800,5800,5800,5800,0
|
|
20240805,125700,158161690,5800,5800,5800,5800,0
|
|
20240805,125600,158161690,5800,5800,5800,5800,0
|
|
20240805,125500,158161690,5800,5800,5800,5800,0
|
|
20240805,125400,158161690,5800,5800,5800,5800,3
|
|
20240805,125300,158144290,5810,5810,5810,5810,0
|
|
20240805,125200,158144290,5810,5810,5810,5810,6
|
|
20240805,125100,158109430,5790,5790,5790,5790,1
|
|
20240805,125000,158103640,5790,5790,5790,5790,0
|
|
20240805,124900,158103640,5790,5780,5790,5780,861
|
|
20240805,124800,153120190,5780,5780,5780,5780,0
|
|
20240805,124700,153120190,5780,5780,5780,5780,0
|
|
20240805,124600,153120190,5780,5780,5780,5780,0
|
|
20240805,124500,153120190,5780,5780,5780,5780,0
|
|
20240805,124400,153120190,5780,5780,5780,5780,0
|
|
20240805,124300,153120190,5780,5780,5780,5780,0
|
|
20240805,124200,153120190,5780,5780,5780,5780,0
|
|
20240805,124100,153120190,5780,5780,5780,5780,0
|
|
20240805,124000,153120190,5780,5780,5780,5780,62
|
|
20240805,123900,152761830,5780,5790,5790,5780,59
|
|
20240805,123800,152420790,5790,5790,5790,5790,0
|
|
20240805,123700,152420790,5790,5790,5790,5790,0
|
|
20240805,123600,152420790,5790,5790,5790,5790,0
|
|
20240805,123500,152420790,5790,5790,5790,5790,0
|
|
20240805,123400,152420790,5790,5790,5790,5790,0
|
|
20240805,123300,152420790,5790,5790,5790,5790,0
|
|
20240805,123200,152420790,5790,5790,5790,5790,0
|
|
20240805,123100,152420790,5790,5810,5810,5790,1246
|
|
20240805,123000,145191710,5810,5810,5810,5810,0
|
|
20240805,122900,145191710,5810,5810,5810,5810,0
|
|
20240805,122800,145191710,5810,5810,5810,5810,0
|
|
20240805,122700,145191710,5810,5810,5810,5810,0
|
|
20240805,122600,145191710,5810,5810,5810,5810,0
|
|
20240805,122500,145191710,5810,5810,5810,5810,5
|
|
20240805,122400,145162660,5810,5810,5810,5810,0
|
|
20240805,122300,145162660,5810,5810,5810,5810,0
|
|
20240805,122200,145162660,5810,5810,5810,5810,0
|
|
20240805,122100,145162660,5810,5810,5810,5810,0
|
|
20240805,122000,145162660,5810,5810,5810,5810,0
|
|
20240805,121900,145162660,5810,5810,5810,5810,0
|
|
20240805,121800,145162660,5810,5810,5810,5810,0
|
|
20240805,121700,145162660,5810,5810,5810,5810,0
|
|
20240805,121600,145162660,5810,5810,5810,5810,0
|
|
20240805,121500,145162660,5810,5810,5810,5810,0
|
|
20240805,121400,145162660,5810,5810,5810,5810,0
|
|
20240805,121300,145162660,5810,5810,5810,5810,0
|
|
20240805,121200,145162660,5810,5810,5810,5810,0
|
|
20240805,121100,145162660,5810,5810,5810,5810,0
|
|
20240805,121000,145162660,5810,5820,5820,5810,75
|
|
20240805,120900,144726620,5810,5810,5810,5810,0
|
|
20240805,120800,144726620,5810,5820,5820,5810,8
|
|
20240805,120700,144680120,5810,5810,5810,5810,0
|
|
20240805,120600,144680120,5810,5810,5810,5810,0
|
|
20240805,120500,144680120,5810,5810,5810,5810,100
|
|
20240805,120400,144099120,5810,5810,5810,5810,0
|
|
20240805,120300,144099120,5810,5810,5810,5810,0
|
|
20240805,120200,144099120,5810,5810,5810,5810,0
|
|
20240805,120100,144099120,5810,5810,5810,5810,0
|
|
20240805,120000,144099120,5810,5810,5810,5810,0
|
|
20240805,115900,144099120,5810,5810,5810,5810,0
|
|
20240805,115800,144099120,5810,5810,5810,5810,0
|
|
20240805,115700,144099120,5810,5810,5810,5810,0
|
|
20240805,115600,144099120,5810,5820,5820,5810,158
|
|
20240805,115500,143180140,5830,5830,5830,5830,0
|
|
20240805,115400,143180140,5830,5830,5830,5830,0
|
|
20240805,115300,143180140,5830,5830,5830,5830,0
|
|
20240805,115200,143180140,5830,5830,5830,5830,0
|
|
20240805,115100,143180140,5830,5830,5830,5830,3
|
|
20240805,115000,143162650,5830,5830,5830,5830,0
|
|
20240805,114900,143162650,5830,5830,5830,5830,0
|
|
20240805,114800,143162650,5830,5830,5830,5830,0
|
|
20240805,114700,143162650,5830,5860,5860,5830,1056
|
|
20240805,114600,136986500,5860,5860,5860,5860,0
|
|
20240805,114500,136986500,5860,5860,5860,5860,0
|
|
20240805,114400,136986500,5860,5860,5860,5860,0
|
|
20240805,114300,136986500,5860,5860,5860,5860,20
|
|
20240805,114200,136869300,5850,5850,5850,5850,0
|
|
20240805,114100,136869300,5850,5850,5850,5850,0
|
|
20240805,114000,136869300,5850,5850,5850,5850,0
|
|
20240805,113900,136869300,5850,5850,5850,5850,0
|
|
20240805,113800,136869300,5850,5850,5850,5850,0
|
|
20240805,113700,136869300,5850,5850,5850,5850,0
|
|
20240805,113600,136869300,5850,5850,5850,5850,0
|
|
20240805,113500,136869300,5850,5850,5850,5850,0
|
|
20240805,113400,136869300,5850,5850,5850,5850,372
|
|
20240805,113300,134693100,5840,5840,5840,5840,30
|
|
20240805,113200,134517900,5840,5840,5840,5840,0
|
|
20240805,113100,134517900,5840,5840,5840,5840,10
|
|
20240805,113000,134459500,5830,5830,5830,5830,15
|
|
20240805,112900,134372050,5820,5820,5820,5820,0
|
|
20240805,112800,134372050,5820,5820,5820,5820,0
|
|
20240805,112700,134372050,5820,5820,5820,5820,0
|
|
20240805,112600,134372050,5820,5820,5820,5820,0
|
|
20240805,112500,134372050,5820,5820,5820,5820,0
|
|
20240805,112400,134372050,5820,5820,5820,5820,0
|
|
20240805,112300,134372050,5820,5820,5820,5820,1
|
|
20240805,112200,134366230,5820,5820,5820,5820,0
|
|
20240805,112100,134366230,5820,5820,5820,5820,0
|
|
20240805,112000,134366230,5820,5820,5820,5820,0
|
|
20240805,111900,134366230,5820,5820,5820,5820,0
|
|
20240805,111800,134366230,5820,5820,5820,5820,9
|
|
20240805,111700,134313850,5820,5820,5820,5820,0
|
|
20240805,111600,134313850,5820,5820,5820,5820,0
|
|
20240805,111500,134313850,5820,5830,5830,5820,1260
|
|
20240805,111400,126978750,5830,5830,5830,5830,0
|
|
20240805,111300,126978750,5830,5830,5830,5830,1
|
|
20240805,111200,126972920,5840,5840,5840,5840,0
|
|
20240805,111100,126972920,5840,5840,5840,5840,0
|
|
20240805,111000,126972920,5840,5830,5840,5830,76
|
|
20240805,110900,126529540,5830,5830,5830,5830,764
|
|
20240805,110800,122075420,5830,5830,5830,5830,0
|
|
20240805,110700,122075420,5830,5830,5830,5830,0
|
|
20240805,110600,122075420,5830,5830,5830,5830,51
|
|
20240805,110500,121778090,5820,5820,5820,5820,118
|
|
20240805,110400,121091330,5830,5880,5880,5830,5034
|
|
20240805,110300,91592380,5890,5890,5890,5890,0
|
|
20240805,110200,91592380,5890,5890,5890,5890,0
|
|
20240805,110100,91592380,5890,5890,5890,5890,0
|
|
20240805,110000,91592380,5890,5890,5890,5890,0
|
|
20240805,105900,91592380,5890,5890,5890,5890,0
|
|
20240805,105800,91592380,5890,5890,5890,5890,0
|
|
20240805,105700,91592380,5890,5890,5890,5890,0
|
|
20240805,105600,91592380,5890,5890,5890,5890,0
|
|
20240805,105500,91592380,5890,5890,5890,5890,0
|
|
20240805,105400,91592380,5890,5890,5890,5890,0
|
|
20240805,105300,91592380,5890,5890,5890,5890,0
|
|
20240805,105200,91592380,5890,5890,5890,5890,0
|
|
20240805,105100,91592380,5890,5890,5890,5890,0
|
|
20240805,105000,91592380,5890,5890,5890,5890,0
|
|
20240805,104900,91592380,5890,5890,5890,5890,0
|
|
20240805,104800,91592380,5890,5890,5890,5890,0
|
|
20240805,104700,91592380,5890,5890,5890,5890,0
|
|
20240805,104600,91592380,5890,5890,5890,5890,0
|
|
20240805,104500,91592380,5890,5890,5890,5890,0
|
|
20240805,104400,91592380,5890,5900,5900,5880,39
|
|
20240805,104300,91362950,5900,5900,5900,5900,0
|
|
20240805,104200,91362950,5900,5900,5900,5900,0
|
|
20240805,104100,91362950,5900,5900,5900,5900,0
|
|
20240805,104000,91362950,5900,5900,5900,5900,0
|
|
20240805,103900,91362950,5900,5880,5900,5880,322
|
|
20240805,103800,89468910,5870,5870,5870,5870,0
|
|
20240805,103700,89468910,5870,5870,5870,5870,0
|
|
20240805,103600,89468910,5870,5870,5870,5870,0
|
|
20240805,103500,89468910,5870,5870,5870,5870,78
|
|
20240805,103400,89011050,5870,5870,5870,5870,0
|
|
20240805,103300,89011050,5870,5870,5870,5870,430
|
|
20240805,103200,86486950,5860,5850,5860,5850,422
|
|
20240805,103100,84014250,5850,5850,5850,5850,1
|
|
20240805,103000,84008400,5830,5850,5850,5830,6
|
|
20240805,102900,83973380,5850,5850,5850,5850,0
|
|
20240805,102800,83973380,5850,5850,5850,5850,324
|
|
20240805,102700,82077980,5830,5860,5860,5830,150
|
|
20240805,102600,81201980,5830,5810,5830,5810,111
|
|
20240805,102500,80555650,5820,5820,5820,5820,25
|
|
20240805,102400,80410150,5820,5940,5940,5790,5376
|
|
20240805,102300,48922320,5940,5940,5940,5940,0
|
|
20240805,102200,48922320,5940,5940,5940,5940,0
|
|
20240805,102100,48922320,5940,5940,5940,5940,0
|
|
20240805,102000,48922320,5940,5940,5940,5940,0
|
|
20240805,101900,48922320,5940,5940,5940,5940,0
|
|
20240805,101800,48922320,5940,5940,5940,5940,0
|
|
20240805,101700,48922320,5940,5940,5940,5940,0
|
|
20240805,101600,48922320,5940,5940,5940,5940,0
|
|
20240805,101500,48922320,5940,5940,5940,5940,1
|
|
20240805,101400,48916380,5940,5940,5940,5940,0
|
|
20240805,101300,48916380,5940,5940,5940,5940,60
|
|
20240805,101200,48559980,5950,5950,5950,5950,0
|
|
20240805,101100,48559980,5950,5950,5950,5950,0
|
|
20240805,101000,48559980,5950,5950,5960,5950,130
|
|
20240805,100900,47786180,5960,5960,5960,5960,0
|
|
20240805,100800,47786180,5960,5960,5960,5960,0
|
|
20240805,100700,47786180,5960,5950,5960,5950,351
|
|
20240805,100600,45694950,5950,5950,5950,5950,3
|
|
20240805,100500,45677100,5950,5950,5950,5950,1
|
|
20240805,100400,45671150,5960,5960,5960,5960,6
|
|
20240805,100300,45635390,5960,5960,5960,5960,9
|
|
20240805,100200,45581750,5950,5950,5950,5950,0
|
|
20240805,100100,45581750,5950,5950,5950,5950,0
|
|
20240805,100000,45581750,5950,5950,5950,5940,461
|
|
20240805,095900,42839470,5950,5950,5950,5950,0
|
|
20240805,095800,42839470,5950,5950,5950,5950,128
|
|
20240805,095700,42077870,5950,5960,5960,5950,24
|
|
20240805,095600,41935050,5960,5960,5960,5960,0
|
|
20240805,095500,41935050,5960,5960,5960,5960,0
|
|
20240805,095400,41935050,5960,5960,5960,5960,1
|
|
20240805,095300,41929090,5970,5980,5980,5970,470
|
|
20240805,095200,39122900,5980,6000,6000,5980,522
|
|
20240805,095100,36000320,6000,6000,6000,6000,0
|
|
20240805,095000,36000320,6000,6000,6000,6000,0
|
|
20240805,094900,36000320,6000,6000,6000,6000,0
|
|
20240805,094800,36000320,6000,6000,6000,6000,0
|
|
20240805,094700,36000320,6000,6000,6000,6000,0
|
|
20240805,094600,36000320,6000,6000,6000,6000,0
|
|
20240805,094500,36000320,6000,6000,6000,6000,0
|
|
20240805,094400,36000320,6000,6000,6000,6000,0
|
|
20240805,094300,36000320,6000,6000,6000,6000,0
|
|
20240805,094200,36000320,6000,6000,6000,6000,0
|
|
20240805,094100,36000320,6000,6000,6000,6000,0
|
|
20240805,094000,36000320,6000,6000,6000,6000,0
|
|
20240805,093900,36000320,6000,6000,6000,6000,0
|
|
20240805,093800,36000320,6000,6000,6000,6000,21
|
|
20240805,093700,35874320,6000,6010,6010,6000,42
|
|
20240805,093600,35622200,6020,6020,6020,6020,0
|
|
20240805,093500,35622200,6020,6020,6020,6020,3
|
|
20240805,093400,35604140,6030,6030,6030,6030,0
|
|
20240805,093300,35604140,6030,6030,6030,6030,50
|
|
20240805,093200,35302640,6030,6030,6030,6030,50
|
|
20240805,093100,35001140,6000,6000,6000,6000,375
|
|
20240805,093000,32751140,5970,5970,5970,5970,0
|
|
20240805,092900,32751140,5970,5970,5970,5970,93
|
|
20240805,092800,32195930,5970,5970,5970,5970,0
|
|
20240805,092700,32195930,5970,5970,5970,5970,0
|
|
20240805,092600,32195930,5970,5970,5970,5970,0
|
|
20240805,092500,32195930,5970,5970,5970,5970,300
|
|
20240805,092400,30404930,5970,5990,5990,5970,600
|
|
20240805,092300,26815090,5990,5990,5990,5990,109
|
|
20240805,092200,26162180,5990,5990,5990,5990,662
|
|
20240805,092100,22196800,5990,5990,5990,5990,8
|
|
20240805,092000,22148880,6000,6000,6000,6000,0
|
|
20240805,091900,22148880,6000,6000,6000,6000,667
|
|
20240805,091800,18146880,6000,6000,6000,6000,334
|
|
20240805,091700,16142880,6000,6000,6000,6000,0
|
|
20240805,091600,16142880,6000,6020,6020,6000,1200
|
|
20240805,091500,8941410,6010,6010,6010,6010,0
|
|
20240805,091400,8941410,6010,6010,6010,6010,0
|
|
20240805,091300,8941410,6010,6030,6030,6010,1000
|
|
20240805,091200,2923930,6030,6030,6030,6030,0
|
|
20240805,091100,2923930,6030,6030,6030,6030,0
|
|
20240805,091000,2923930,6030,6020,6030,6020,52
|
|
20240805,090900,2610830,6020,6020,6020,6020,0
|
|
20240805,090800,2610830,6020,6020,6020,6020,46
|
|
20240805,090700,2333910,6020,6020,6020,6020,39
|
|
20240805,090600,2099130,6010,6010,6010,6010,0
|
|
20240805,090500,2099130,6010,6010,6010,6010,107
|
|
20240805,090400,1456060,6000,6000,6000,6000,0
|
|
20240805,090300,1456060,6000,6000,6000,6000,146
|
|
20240805,090200,580060,6010,6020,6020,6010,21
|
|
20240805,090100,453840,6020,6050,6050,6020,68
|
|
20240805,090000,42560,6060,6100,6100,6060,7
|