588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184500,77934740,5780,5780,5780,5780,184
|
|
20240806,184400,77934740,5780,5780,5780,5780,0
|
|
20240806,184300,77934740,5780,5780,5780,5780,0
|
|
20240806,184200,77934740,5780,5780,5780,5780,0
|
|
20240806,184100,77934740,5780,5780,5780,5780,0
|
|
20240806,184000,77934740,5780,5780,5780,5780,0
|
|
20240806,183900,77934740,5780,5780,5780,5780,0
|
|
20240806,183800,77934740,5780,5780,5780,5780,0
|
|
20240806,183700,77934740,5780,5780,5780,5780,0
|
|
20240806,183600,77934740,5780,5780,5780,5780,0
|
|
20240806,183500,77934740,5780,5780,5780,5780,0
|
|
20240806,183400,77934740,5780,5780,5780,5780,0
|
|
20240806,183300,77934740,5780,5780,5780,5780,0
|
|
20240806,183200,77934740,5780,5780,5780,5780,0
|
|
20240806,183100,77934740,5780,5780,5780,5780,0
|
|
20240806,183000,77934740,5780,5780,5780,5780,0
|
|
20240806,182900,77934740,5780,5780,5780,5780,0
|
|
20240806,182800,77934740,5780,5780,5780,5780,0
|
|
20240806,182700,77934740,5780,5780,5780,5780,0
|
|
20240806,182600,77934740,5780,5780,5780,5780,0
|
|
20240806,182500,77934740,5780,5780,5780,5780,0
|
|
20240806,182400,77934740,5780,5780,5780,5780,0
|
|
20240806,182300,77934740,5780,5780,5780,5780,0
|
|
20240806,182200,77934740,5780,5780,5780,5780,0
|
|
20240806,182100,77934740,5780,5780,5780,5780,0
|
|
20240806,182000,77934740,5780,5780,5780,5780,0
|
|
20240806,181900,77934740,5780,5780,5780,5780,0
|
|
20240806,181800,77934740,5780,5780,5780,5780,0
|
|
20240806,181700,77934740,5780,5780,5780,5780,0
|
|
20240806,181600,77934740,5780,5780,5780,5780,0
|
|
20240806,181500,77934740,5780,5780,5780,5780,184
|
|
20240806,181400,77934740,5780,5780,5780,5780,0
|
|
20240806,181300,77934740,5780,5780,5780,5780,0
|
|
20240806,181200,77934740,5780,5780,5780,5780,0
|
|
20240806,181100,77934740,5780,5780,5780,5780,0
|
|
20240806,181000,77934740,5780,5780,5780,5780,0
|
|
20240806,180900,77934740,5780,5780,5780,5780,0
|
|
20240806,180800,77934740,5780,5780,5780,5780,0
|
|
20240806,180700,77934740,5780,5780,5780,5780,0
|
|
20240806,180600,77934740,5780,5780,5780,5780,0
|
|
20240806,180500,77934740,5780,5780,5780,5780,0
|
|
20240806,180400,77934740,5780,5780,5780,5780,0
|
|
20240806,180300,77934740,5780,5780,5780,5780,0
|
|
20240806,180200,77934740,5780,5780,5780,5780,0
|
|
20240806,180100,77934740,5780,5780,5780,5780,0
|
|
20240806,180000,77934740,5780,5780,5780,5780,0
|
|
20240806,175900,77934740,5780,5780,5780,5780,0
|
|
20240806,175800,77934740,5780,5780,5780,5780,0
|
|
20240806,175700,77934740,5780,5780,5780,5780,0
|
|
20240806,175600,77934740,5780,5780,5780,5780,0
|
|
20240806,175500,77934740,5780,5780,5780,5780,0
|
|
20240806,175400,77934740,5780,5780,5780,5780,0
|
|
20240806,175300,77934740,5780,5780,5780,5780,0
|
|
20240806,175200,77934740,5780,5780,5780,5780,0
|
|
20240806,175100,77934740,5780,5780,5780,5780,0
|
|
20240806,175000,77934740,5780,5780,5780,5780,0
|
|
20240806,174900,77934740,5780,5780,5780,5780,0
|
|
20240806,174800,77934740,5780,5780,5780,5780,0
|
|
20240806,174700,77934740,5780,5780,5780,5780,0
|
|
20240806,174600,77934740,5780,5780,5780,5780,0
|
|
20240806,174500,77934740,5780,5780,5780,5780,184
|
|
20240806,174400,77934740,5780,5780,5780,5780,0
|
|
20240806,174300,77934740,5780,5780,5780,5780,0
|
|
20240806,174200,77934740,5780,5780,5780,5780,0
|
|
20240806,174100,77934740,5780,5780,5780,5780,0
|
|
20240806,174000,77934740,5780,5780,5780,5780,0
|
|
20240806,173900,77934740,5780,5780,5780,5780,0
|
|
20240806,173800,77934740,5780,5780,5780,5780,0
|
|
20240806,173700,77934740,5780,5780,5780,5780,0
|
|
20240806,173600,77934740,5780,5780,5780,5780,0
|
|
20240806,173500,77934740,5780,5780,5780,5780,0
|
|
20240806,173400,77934740,5780,5780,5780,5780,0
|
|
20240806,173300,77934740,5780,5780,5780,5780,0
|
|
20240806,173200,77934740,5780,5780,5780,5780,0
|
|
20240806,173100,77934740,5780,5780,5780,5780,0
|
|
20240806,173000,77934740,5780,5780,5780,5780,0
|
|
20240806,172900,77934740,5780,5780,5780,5780,0
|
|
20240806,172800,77934740,5780,5780,5780,5780,0
|
|
20240806,172700,77934740,5780,5780,5780,5780,0
|
|
20240806,172600,77934740,5780,5780,5780,5780,0
|
|
20240806,172500,77934740,5780,5780,5780,5780,0
|
|
20240806,172400,77934740,5780,5780,5780,5780,0
|
|
20240806,172300,77934740,5780,5780,5780,5780,0
|
|
20240806,172200,77934740,5780,5780,5780,5780,0
|
|
20240806,172100,77934740,5780,5780,5780,5780,0
|
|
20240806,172000,77934740,5780,5780,5780,5780,0
|
|
20240806,171900,77934740,5780,5780,5780,5780,0
|
|
20240806,171800,77934740,5780,5780,5780,5780,0
|
|
20240806,171700,77934740,5780,5780,5780,5780,0
|
|
20240806,171600,77934740,5780,5780,5780,5780,0
|
|
20240806,171500,77934740,5780,5780,5780,5780,184
|
|
20240806,171400,77934740,5780,5780,5780,5780,0
|
|
20240806,171300,77934740,5780,5780,5780,5780,0
|
|
20240806,171200,77934740,5780,5780,5780,5780,0
|
|
20240806,171100,77934740,5780,5780,5780,5780,0
|
|
20240806,171000,77934740,5780,5780,5780,5780,0
|
|
20240806,170900,77934740,5780,5780,5780,5780,0
|
|
20240806,170800,77934740,5780,5780,5780,5780,0
|
|
20240806,170700,77934740,5780,5780,5780,5780,0
|
|
20240806,170600,77934740,5780,5780,5780,5780,0
|
|
20240806,170500,77934740,5780,5780,5780,5780,0
|
|
20240806,170400,77934740,5780,5780,5780,5780,0
|
|
20240806,170300,77934740,5780,5780,5780,5780,0
|
|
20240806,170200,77934740,5780,5780,5780,5780,0
|
|
20240806,170100,77934740,5780,5780,5780,5780,0
|
|
20240806,170000,77934740,5780,5780,5780,5780,0
|
|
20240806,165900,77934740,5780,5780,5780,5780,0
|
|
20240806,165800,77934740,5780,5780,5780,5780,0
|
|
20240806,165700,77934740,5780,5780,5780,5780,0
|
|
20240806,165600,77934740,5780,5780,5780,5780,0
|
|
20240806,165500,77934740,5780,5780,5780,5780,0
|
|
20240806,165400,77934740,5780,5780,5780,5780,0
|
|
20240806,165300,77934740,5780,5780,5780,5780,0
|
|
20240806,165200,77934740,5780,5780,5780,5780,0
|
|
20240806,165100,77934740,5780,5780,5780,5780,0
|
|
20240806,165000,77934740,5780,5780,5780,5780,0
|
|
20240806,164900,77934740,5780,5780,5780,5780,0
|
|
20240806,164800,77934740,5780,5780,5780,5780,0
|
|
20240806,164700,77934740,5780,5780,5780,5780,0
|
|
20240806,164600,77934740,5780,5780,5780,5780,0
|
|
20240806,164500,77934740,5780,5780,5780,5780,184
|
|
20240806,164400,77934740,5780,5780,5780,5780,0
|
|
20240806,164300,77934740,5780,5780,5780,5780,0
|
|
20240806,164200,77934740,5780,5780,5780,5780,0
|
|
20240806,164100,77934740,5780,5780,5780,5780,0
|
|
20240806,164000,77934740,5780,5780,5780,5780,0
|
|
20240806,163900,77934740,5780,5780,5780,5780,0
|
|
20240806,163800,77934740,5780,5780,5780,5780,0
|
|
20240806,163700,77934740,5780,5780,5780,5780,0
|
|
20240806,163600,77934740,5780,5780,5780,5780,0
|
|
20240806,163500,77934740,5780,5780,5780,5780,0
|
|
20240806,163400,77934740,5780,5780,5780,5780,0
|
|
20240806,163300,77934740,5780,5780,5780,5780,0
|
|
20240806,163200,77934740,5780,5780,5780,5780,0
|
|
20240806,163100,77934740,5780,5780,5780,5780,0
|
|
20240806,163000,77934740,5780,5780,5780,5780,0
|
|
20240806,162900,77934740,5780,5780,5780,5780,0
|
|
20240806,162800,77934740,5780,5780,5780,5780,0
|
|
20240806,162700,77934740,5780,5780,5780,5780,0
|
|
20240806,162600,77934740,5780,5780,5780,5780,0
|
|
20240806,162500,77934740,5780,5780,5780,5780,0
|
|
20240806,162400,77934740,5780,5780,5780,5780,0
|
|
20240806,162300,77934740,5780,5780,5780,5780,0
|
|
20240806,162200,77934740,5780,5780,5780,5780,0
|
|
20240806,162100,77934740,5780,5780,5780,5780,0
|
|
20240806,162000,77934740,5780,5780,5780,5780,0
|
|
20240806,161900,77934740,5780,5780,5780,5780,0
|
|
20240806,161800,77934740,5780,5780,5780,5780,0
|
|
20240806,161700,77934740,5780,5780,5780,5780,0
|
|
20240806,161600,77934740,5780,5780,5780,5780,0
|
|
20240806,161500,77934740,5780,5780,5780,5780,184
|
|
20240806,161400,77934740,5780,5780,5780,5780,0
|
|
20240806,161300,77934740,5780,5780,5780,5780,0
|
|
20240806,161200,77934740,5780,5780,5780,5780,0
|
|
20240806,161100,77934740,5780,5780,5780,5780,0
|
|
20240806,161000,77934740,5780,5780,5780,5780,0
|
|
20240806,160900,77934740,5780,5780,5780,5780,0
|
|
20240806,160800,77934740,5780,5780,5780,5780,0
|
|
20240806,160700,77934740,5780,5780,5780,5780,0
|
|
20240806,160600,77934740,5780,5780,5780,5780,0
|
|
20240806,160500,77934740,5780,5780,5780,5780,0
|
|
20240806,160400,77934740,5780,5780,5780,5780,0
|
|
20240806,160300,77934740,5780,5780,5780,5780,0
|
|
20240806,160200,77934740,5780,5780,5780,5780,0
|
|
20240806,160100,77934740,5780,5780,5780,5780,0
|
|
20240806,160000,77934740,5780,5780,5780,5780,0
|
|
20240806,155900,77934740,5780,5780,5780,5780,0
|
|
20240806,155800,77934740,5780,5780,5780,5780,0
|
|
20240806,155700,77934740,5780,5780,5780,5780,0
|
|
20240806,155600,77934740,5780,5780,5780,5780,0
|
|
20240806,155500,77934740,5780,5780,5780,5780,0
|
|
20240806,155400,77934740,5780,5780,5780,5780,0
|
|
20240806,155300,77934740,5780,5780,5780,5780,0
|
|
20240806,155200,77934740,5780,5780,5780,5780,0
|
|
20240806,155100,77934740,5780,5780,5780,5780,0
|
|
20240806,155000,77934740,5780,5780,5780,5780,0
|
|
20240806,154900,77934740,5780,5780,5780,5780,0
|
|
20240806,154800,77934740,5780,5780,5780,5780,0
|
|
20240806,154700,77934740,5780,5780,5780,5780,0
|
|
20240806,154600,77934740,5780,5780,5780,5780,0
|
|
20240806,154500,77934740,5780,5780,5780,5780,184
|
|
20240806,154400,77934740,5780,5780,5780,5780,0
|
|
20240806,154300,77934740,5780,5780,5780,5780,0
|
|
20240806,154200,77934740,5780,5780,5780,5780,0
|
|
20240806,154100,77934740,5780,5780,5780,5780,0
|
|
20240806,154000,77934740,5780,5780,5780,5780,0
|
|
20240806,153900,77934740,5780,5780,5780,5780,0
|
|
20240806,153800,77934740,5780,5780,5780,5780,0
|
|
20240806,153700,77934740,5780,5780,5780,5780,0
|
|
20240806,153600,77934740,5780,5780,5780,5780,0
|
|
20240806,153500,77934740,5780,5780,5780,5780,0
|
|
20240806,153400,77934740,5780,5780,5780,5780,0
|
|
20240806,153300,77934740,5780,5780,5780,5780,0
|
|
20240806,153200,77934740,5780,5780,5780,5780,0
|
|
20240806,153100,77934740,5780,5780,5780,5780,0
|
|
20240806,153000,77934740,5780,5780,5780,5780,184
|
|
20240806,152900,76871220,5780,5780,5780,5780,0
|
|
20240806,152800,76871220,5780,5780,5780,5780,0
|
|
20240806,152700,76871220,5780,5780,5780,5780,0
|
|
20240806,152600,76871220,5780,5780,5780,5780,0
|
|
20240806,152500,76871220,5780,5780,5780,5780,0
|
|
20240806,152400,76871220,5780,5780,5780,5780,0
|
|
20240806,152300,76871220,5780,5780,5780,5780,0
|
|
20240806,152200,76871220,5780,5780,5780,5780,0
|
|
20240806,152100,76871220,5780,5780,5780,5780,0
|
|
20240806,152000,76871220,5780,5780,5780,5780,0
|
|
20240806,151900,76871220,5780,5800,5800,5780,288
|
|
20240806,151800,75203580,5820,5820,5820,5820,0
|
|
20240806,151700,75203580,5820,5820,5820,5820,0
|
|
20240806,151600,75203580,5820,5820,5820,5820,0
|
|
20240806,151500,75203580,5820,5820,5820,5820,0
|
|
20240806,151400,75203580,5820,5820,5820,5820,0
|
|
20240806,151300,75203580,5820,5820,5820,5820,0
|
|
20240806,151200,75203580,5820,5820,5820,5820,0
|
|
20240806,151100,75203580,5820,5820,5820,5820,0
|
|
20240806,151000,75203580,5820,5820,5820,5820,0
|
|
20240806,150900,75203580,5820,5820,5820,5820,0
|
|
20240806,150800,75203580,5820,5820,5820,5820,50
|
|
20240806,150700,74912580,5820,5820,5820,5820,0
|
|
20240806,150600,74912580,5820,5820,5820,5820,0
|
|
20240806,150500,74912580,5820,5820,5820,5820,0
|
|
20240806,150400,74912580,5820,5820,5820,5820,0
|
|
20240806,150300,74912580,5820,5820,5820,5820,0
|
|
20240806,150200,74912580,5820,5820,5820,5820,1
|
|
20240806,150100,74906760,5780,5780,5780,5780,0
|
|
20240806,150000,74906760,5780,5780,5780,5780,0
|
|
20240806,145900,74906760,5780,5780,5780,5780,0
|
|
20240806,145800,74906760,5780,5780,5780,5780,0
|
|
20240806,145700,74906760,5780,5780,5780,5780,0
|
|
20240806,145600,74906760,5780,5780,5780,5780,0
|
|
20240806,145500,74906760,5780,5780,5780,5780,0
|
|
20240806,145400,74906760,5780,5780,5780,5780,0
|
|
20240806,145300,74906760,5780,5780,5780,5780,0
|
|
20240806,145200,74906760,5780,5780,5780,5780,0
|
|
20240806,145100,74906760,5780,5780,5780,5780,0
|
|
20240806,145000,74906760,5780,5780,5780,5780,0
|
|
20240806,144900,74906760,5780,5780,5780,5780,0
|
|
20240806,144800,74906760,5780,5780,5780,5780,0
|
|
20240806,144700,74906760,5780,5780,5780,5780,0
|
|
20240806,144600,74906760,5780,5780,5780,5780,0
|
|
20240806,144500,74906760,5780,5780,5780,5780,0
|
|
20240806,144400,74906760,5780,5780,5780,5780,37
|
|
20240806,144300,74692900,5780,5780,5780,5780,0
|
|
20240806,144200,74692900,5780,5780,5780,5780,0
|
|
20240806,144100,74692900,5780,5780,5780,5780,0
|
|
20240806,144000,74692900,5780,5780,5780,5780,0
|
|
20240806,143900,74692900,5780,5780,5780,5780,0
|
|
20240806,143800,74692900,5780,5780,5780,5780,0
|
|
20240806,143700,74692900,5780,5780,5780,5780,0
|
|
20240806,143600,74692900,5780,5780,5780,5780,0
|
|
20240806,143500,74692900,5780,5780,5780,5780,0
|
|
20240806,143400,74692900,5780,5780,5780,5780,0
|
|
20240806,143300,74692900,5780,5780,5780,5780,0
|
|
20240806,143200,74692900,5780,5780,5780,5780,0
|
|
20240806,143100,74692900,5780,5780,5780,5780,0
|
|
20240806,143000,74692900,5780,5780,5780,5780,0
|
|
20240806,142900,74692900,5780,5780,5780,5780,0
|
|
20240806,142800,74692900,5780,5780,5780,5780,0
|
|
20240806,142700,74692900,5780,5770,5780,5770,400
|
|
20240806,142600,72381120,5770,5770,5770,5770,0
|
|
20240806,142500,72381120,5770,5770,5770,5770,1
|
|
20240806,142400,72375350,5760,5760,5760,5760,0
|
|
20240806,142300,72375350,5760,5760,5760,5760,0
|
|
20240806,142200,72375350,5760,5760,5760,5760,0
|
|
20240806,142100,72375350,5760,5760,5760,5760,0
|
|
20240806,142000,72375350,5760,5760,5760,5760,0
|
|
20240806,141900,72375350,5760,5760,5760,5760,0
|
|
20240806,141800,72375350,5760,5760,5760,5760,0
|
|
20240806,141700,72375350,5760,5760,5760,5760,0
|
|
20240806,141600,72375350,5760,5760,5760,5760,0
|
|
20240806,141500,72375350,5760,5760,5760,5760,0
|
|
20240806,141400,72375350,5760,5760,5760,5760,0
|
|
20240806,141300,72375350,5760,5760,5760,5760,0
|
|
20240806,141200,72375350,5760,5760,5760,5760,0
|
|
20240806,141100,72375350,5760,5760,5760,5760,0
|
|
20240806,141000,72375350,5760,5760,5760,5760,0
|
|
20240806,140900,72375350,5760,5760,5760,5760,0
|
|
20240806,140800,72375350,5760,5760,5760,5760,326
|
|
20240806,140700,70497590,5760,5760,5760,5760,50
|
|
20240806,140600,70209590,5760,5760,5760,5760,10
|
|
20240806,140500,70151990,5770,5770,5770,5770,0
|
|
20240806,140400,70151990,5770,5770,5770,5770,0
|
|
20240806,140300,70151990,5770,5770,5770,5770,0
|
|
20240806,140200,70151990,5770,5770,5770,5770,0
|
|
20240806,140100,70151990,5770,5770,5770,5770,83
|
|
20240806,140000,69673080,5790,5800,5800,5790,775
|
|
20240806,135900,65185330,5840,5840,5840,5840,0
|
|
20240806,135800,65185330,5840,5840,5840,5840,0
|
|
20240806,135700,65185330,5840,5840,5840,5840,0
|
|
20240806,135600,65185330,5840,5840,5840,5840,0
|
|
20240806,135500,65185330,5840,5840,5840,5840,0
|
|
20240806,135400,65185330,5840,5840,5840,5840,0
|
|
20240806,135300,65185330,5840,5840,5840,5840,0
|
|
20240806,135200,65185330,5840,5840,5840,5840,0
|
|
20240806,135100,65185330,5840,5840,5840,5840,0
|
|
20240806,135000,65185330,5840,5840,5840,5840,0
|
|
20240806,134900,65185330,5840,5840,5840,5840,0
|
|
20240806,134800,65185330,5840,5840,5840,5840,0
|
|
20240806,134700,65185330,5840,5840,5840,5840,0
|
|
20240806,134600,65185330,5840,5840,5840,5840,0
|
|
20240806,134500,65185330,5840,5840,5840,5840,0
|
|
20240806,134400,65185330,5840,5840,5840,5840,2
|
|
20240806,134300,65173650,5840,5840,5840,5840,0
|
|
20240806,134200,65173650,5840,5840,5840,5840,0
|
|
20240806,134100,65173650,5840,5840,5840,5840,0
|
|
20240806,134000,65173650,5840,5840,5840,5840,0
|
|
20240806,133900,65173650,5840,5840,5840,5840,0
|
|
20240806,133800,65173650,5840,5840,5840,5840,0
|
|
20240806,133700,65173650,5840,5840,5840,5840,0
|
|
20240806,133600,65173650,5840,5840,5840,5840,0
|
|
20240806,133500,65173650,5840,5840,5840,5840,2
|
|
20240806,133400,65161970,5840,5840,5840,5840,0
|
|
20240806,133300,65161970,5840,5840,5840,5840,0
|
|
20240806,133200,65161970,5840,5840,5840,5840,1
|
|
20240806,133100,65156130,5840,5840,5840,5840,0
|
|
20240806,133000,65156130,5840,5840,5840,5840,0
|
|
20240806,132900,65156130,5840,5840,5840,5840,0
|
|
20240806,132800,65156130,5840,5840,5840,5840,0
|
|
20240806,132700,65156130,5840,5840,5840,5840,0
|
|
20240806,132600,65156130,5840,5820,5840,5820,40
|
|
20240806,132500,64923290,5820,5820,5820,5820,0
|
|
20240806,132400,64923290,5820,5820,5820,5820,0
|
|
20240806,132300,64923290,5820,5820,5820,5820,2
|
|
20240806,132200,64911650,5820,5820,5820,5820,0
|
|
20240806,132100,64911650,5820,5820,5820,5820,0
|
|
20240806,132000,64911650,5820,5820,5820,5820,0
|
|
20240806,131900,64911650,5820,5820,5820,5820,0
|
|
20240806,131800,64911650,5820,5820,5820,5820,0
|
|
20240806,131700,64911650,5820,5820,5820,5820,0
|
|
20240806,131600,64911650,5820,5820,5820,5820,0
|
|
20240806,131500,64911650,5820,5820,5820,5820,0
|
|
20240806,131400,64911650,5820,5820,5820,5820,0
|
|
20240806,131300,64911650,5820,5820,5820,5820,2
|
|
20240806,131200,64900010,5820,5820,5820,5820,0
|
|
20240806,131100,64900010,5820,5820,5820,5820,0
|
|
20240806,131000,64900010,5820,5820,5820,5820,0
|
|
20240806,130900,64900010,5820,5820,5820,5820,0
|
|
20240806,130800,64900010,5820,5820,5820,5820,0
|
|
20240806,130700,64900010,5820,5820,5820,5820,0
|
|
20240806,130600,64900010,5820,5820,5820,5820,0
|
|
20240806,130500,64900010,5820,5820,5820,5820,4
|
|
20240806,130400,64876730,5800,5800,5800,5800,192
|
|
20240806,130300,63763130,5800,5800,5800,5800,2
|
|
20240806,130200,63751530,5800,5810,5810,5800,364
|
|
20240806,130100,61639260,5840,5840,5840,5840,1
|
|
20240806,130000,61633420,5840,5840,5840,5840,0
|
|
20240806,125900,61633420,5840,5840,5840,5840,0
|
|
20240806,125800,61633420,5840,5840,5840,5840,0
|
|
20240806,125700,61633420,5840,5840,5840,5840,0
|
|
20240806,125600,61633420,5840,5840,5840,5840,0
|
|
20240806,125500,61633420,5840,5840,5840,5840,0
|
|
20240806,125400,61633420,5840,5840,5840,5840,0
|
|
20240806,125300,61633420,5840,5840,5840,5840,0
|
|
20240806,125200,61633420,5840,5840,5840,5840,50
|
|
20240806,125100,61341420,5840,5840,5840,5840,0
|
|
20240806,125000,61341420,5840,5820,5840,5820,250
|
|
20240806,124900,59886070,5810,5810,5810,5810,0
|
|
20240806,124800,59886070,5810,5810,5810,5810,0
|
|
20240806,124700,59886070,5810,5810,5810,5810,0
|
|
20240806,124600,59886070,5810,5810,5810,5810,0
|
|
20240806,124500,59886070,5810,5810,5810,5810,0
|
|
20240806,124400,59886070,5810,5810,5810,5810,0
|
|
20240806,124300,59886070,5810,5810,5810,5810,30
|
|
20240806,124200,59711770,5810,5810,5810,5810,0
|
|
20240806,124100,59711770,5810,5810,5810,5810,50
|
|
20240806,124000,59421270,5810,5810,5810,5810,0
|
|
20240806,123900,59421270,5810,5810,5810,5810,0
|
|
20240806,123800,59421270,5810,5810,5810,5810,0
|
|
20240806,123700,59421270,5810,5810,5810,5810,0
|
|
20240806,123600,59421270,5810,5810,5810,5810,0
|
|
20240806,123500,59421270,5810,5810,5810,5810,0
|
|
20240806,123400,59421270,5810,5810,5810,5810,0
|
|
20240806,123300,59421270,5810,5810,5810,5810,0
|
|
20240806,123200,59421270,5810,5810,5810,5810,0
|
|
20240806,123100,59421270,5810,5810,5810,5810,0
|
|
20240806,123000,59421270,5810,5810,5810,5810,0
|
|
20240806,122900,59421270,5810,5810,5810,5810,0
|
|
20240806,122800,59421270,5810,5810,5810,5810,0
|
|
20240806,122700,59421270,5810,5810,5810,5810,0
|
|
20240806,122600,59421270,5810,5810,5810,5810,0
|
|
20240806,122500,59421270,5810,5810,5810,5810,0
|
|
20240806,122400,59421270,5810,5810,5810,5810,0
|
|
20240806,122300,59421270,5810,5810,5810,5810,0
|
|
20240806,122200,59421270,5810,5810,5810,5810,0
|
|
20240806,122100,59421270,5810,5810,5810,5810,0
|
|
20240806,122000,59421270,5810,5810,5810,5810,0
|
|
20240806,121900,59421270,5810,5810,5810,5810,0
|
|
20240806,121800,59421270,5810,5810,5810,5810,0
|
|
20240806,121700,59421270,5810,5810,5810,5810,0
|
|
20240806,121600,59421270,5810,5810,5810,5810,0
|
|
20240806,121500,59421270,5810,5810,5810,5810,0
|
|
20240806,121400,59421270,5810,5810,5810,5810,0
|
|
20240806,121300,59421270,5810,5810,5810,5810,0
|
|
20240806,121200,59421270,5810,5810,5810,5810,22
|
|
20240806,121100,59293450,5800,5800,5800,5800,0
|
|
20240806,121000,59293450,5800,5800,5800,5800,0
|
|
20240806,120900,59293450,5800,5800,5800,5800,0
|
|
20240806,120800,59293450,5800,5800,5800,5800,0
|
|
20240806,120700,59293450,5800,5800,5800,5800,0
|
|
20240806,120600,59293450,5800,5800,5800,5800,0
|
|
20240806,120500,59293450,5800,5800,5800,5800,0
|
|
20240806,120400,59293450,5800,5800,5800,5800,0
|
|
20240806,120300,59293450,5800,5800,5800,5800,0
|
|
20240806,120200,59293450,5800,5800,5800,5800,0
|
|
20240806,120100,59293450,5800,5800,5800,5800,0
|
|
20240806,120000,59293450,5800,5800,5800,5800,0
|
|
20240806,115900,59293450,5800,5800,5800,5800,0
|
|
20240806,115800,59293450,5800,5800,5800,5800,0
|
|
20240806,115700,59293450,5800,5800,5800,5800,0
|
|
20240806,115600,59293450,5800,5800,5800,5800,0
|
|
20240806,115500,59293450,5800,5800,5800,5800,0
|
|
20240806,115400,59293450,5800,5800,5800,5800,0
|
|
20240806,115300,59293450,5800,5800,5800,5800,0
|
|
20240806,115200,59293450,5800,5800,5800,5800,0
|
|
20240806,115100,59293450,5800,5800,5800,5800,1
|
|
20240806,115000,59287650,5800,5800,5800,5800,0
|
|
20240806,114900,59287650,5800,5800,5800,5800,0
|
|
20240806,114800,59287650,5800,5800,5800,5800,0
|
|
20240806,114700,59287650,5800,5800,5800,5800,0
|
|
20240806,114600,59287650,5800,5800,5800,5800,0
|
|
20240806,114500,59287650,5800,5800,5800,5800,0
|
|
20240806,114400,59287650,5800,5800,5800,5800,0
|
|
20240806,114300,59287650,5800,5800,5800,5800,0
|
|
20240806,114200,59287650,5800,5800,5800,5800,0
|
|
20240806,114100,59287650,5800,5800,5800,5800,0
|
|
20240806,114000,59287650,5800,5800,5800,5800,0
|
|
20240806,113900,59287650,5800,5800,5800,5800,0
|
|
20240806,113800,59287650,5800,5800,5800,5800,0
|
|
20240806,113700,59287650,5800,5800,5800,5800,0
|
|
20240806,113600,59287650,5800,5800,5800,5800,0
|
|
20240806,113500,59287650,5800,5800,5800,5800,0
|
|
20240806,113400,59287650,5800,5800,5800,5800,0
|
|
20240806,113300,59287650,5800,5800,5800,5800,0
|
|
20240806,113200,59287650,5800,5800,5800,5800,0
|
|
20240806,113100,59287650,5800,5800,5800,5800,0
|
|
20240806,113000,59287650,5800,5800,5800,5800,0
|
|
20240806,112900,59287650,5800,5800,5800,5800,249
|
|
20240806,112800,57843450,5830,5820,5830,5820,2
|
|
20240806,112700,57831800,5830,5830,5830,5830,0
|
|
20240806,112600,57831800,5830,5830,5830,5830,0
|
|
20240806,112500,57831800,5830,5830,5830,5830,0
|
|
20240806,112400,57831800,5830,5830,5830,5830,34
|
|
20240806,112300,57633580,5820,5820,5820,5820,0
|
|
20240806,112200,57633580,5820,5820,5820,5820,204
|
|
20240806,112100,56446300,5790,5790,5790,5790,0
|
|
20240806,112000,56446300,5790,5790,5790,5790,0
|
|
20240806,111900,56446300,5790,5790,5790,5790,0
|
|
20240806,111800,56446300,5790,5790,5790,5790,0
|
|
20240806,111700,56446300,5790,5790,5790,5790,0
|
|
20240806,111600,56446300,5790,5790,5790,5790,0
|
|
20240806,111500,56446300,5790,5790,5790,5790,0
|
|
20240806,111400,56446300,5790,5790,5790,5790,0
|
|
20240806,111300,56446300,5790,5790,5790,5790,0
|
|
20240806,111200,56446300,5790,5790,5790,5790,0
|
|
20240806,111100,56446300,5790,5790,5790,5790,0
|
|
20240806,111000,56446300,5790,5790,5790,5790,0
|
|
20240806,110900,56446300,5790,5790,5790,5790,0
|
|
20240806,110800,56446300,5790,5790,5790,5790,17
|
|
20240806,110700,56347870,5790,5790,5790,5790,0
|
|
20240806,110600,56347870,5790,5790,5790,5790,300
|
|
20240806,110500,54610870,5760,5760,5760,5760,0
|
|
20240806,110400,54610870,5760,5760,5760,5760,0
|
|
20240806,110300,54610870,5760,5760,5760,5760,0
|
|
20240806,110200,54610870,5760,5760,5760,5760,0
|
|
20240806,110100,54610870,5760,5760,5760,5760,0
|
|
20240806,110000,54610870,5760,5760,5760,5760,0
|
|
20240806,105900,54610870,5760,5760,5760,5760,7
|
|
20240806,105800,54570550,5770,5770,5770,5770,0
|
|
20240806,105700,54570550,5770,5770,5770,5770,0
|
|
20240806,105600,54570550,5770,5770,5770,5770,0
|
|
20240806,105500,54570550,5770,5770,5770,5770,0
|
|
20240806,105400,54570550,5770,5770,5770,5770,0
|
|
20240806,105300,54570550,5770,5770,5770,5770,3
|
|
20240806,105200,54553240,5760,5760,5760,5760,4
|
|
20240806,105100,54530200,5780,5780,5780,5780,2
|
|
20240806,105000,54518640,5750,5750,5750,5750,0
|
|
20240806,104900,54518640,5750,5750,5750,5750,0
|
|
20240806,104800,54518640,5750,5750,5750,5750,0
|
|
20240806,104700,54518640,5750,5750,5750,5750,0
|
|
20240806,104600,54518640,5750,5750,5750,5750,0
|
|
20240806,104500,54518640,5750,5750,5750,5750,0
|
|
20240806,104400,54518640,5750,5750,5750,5750,0
|
|
20240806,104300,54518640,5750,5750,5750,5750,11
|
|
20240806,104200,54455390,5770,5770,5770,5770,0
|
|
20240806,104100,54455390,5770,5790,5790,5770,504
|
|
20240806,104000,51537250,5800,5800,5800,5800,11
|
|
20240806,103900,51473450,5810,5810,5810,5810,1
|
|
20240806,103800,51467640,5800,5800,5800,5800,41
|
|
20240806,103700,51229840,5820,5820,5820,5820,0
|
|
20240806,103600,51229840,5820,5820,5820,5820,0
|
|
20240806,103500,51229840,5820,5820,5820,5820,0
|
|
20240806,103400,51229840,5820,5820,5820,5820,0
|
|
20240806,103300,51229840,5820,5820,5820,5820,0
|
|
20240806,103200,51229840,5820,5820,5820,5820,11
|
|
20240806,103100,51165820,5830,5830,5830,5830,0
|
|
20240806,103000,51165820,5830,5830,5830,5830,10
|
|
20240806,102900,51107520,5840,5840,5840,5840,0
|
|
20240806,102800,51107520,5840,5840,5840,5840,0
|
|
20240806,102700,51107520,5840,5840,5840,5840,0
|
|
20240806,102600,51107520,5840,5840,5840,5840,0
|
|
20240806,102500,51107520,5840,5840,5840,5840,0
|
|
20240806,102400,51107520,5840,5840,5840,5840,2
|
|
20240806,102300,51095840,5850,5850,5850,5850,0
|
|
20240806,102200,51095840,5850,5850,5850,5850,0
|
|
20240806,102100,51095840,5850,5850,5850,5850,0
|
|
20240806,102000,51095840,5850,5850,5850,5850,9
|
|
20240806,101900,51043190,5880,5880,5880,5880,0
|
|
20240806,101800,51043190,5880,5880,5880,5880,0
|
|
20240806,101700,51043190,5880,5880,5880,5880,0
|
|
20240806,101600,51043190,5880,5880,5880,5880,0
|
|
20240806,101500,51043190,5880,5880,5880,5880,0
|
|
20240806,101400,51043190,5880,5880,5880,5880,0
|
|
20240806,101300,51043190,5880,5880,5880,5880,0
|
|
20240806,101200,51043190,5880,5880,5880,5880,0
|
|
20240806,101100,51043190,5880,5880,5880,5880,0
|
|
20240806,101000,51043190,5880,5880,5880,5880,0
|
|
20240806,100900,51043190,5880,5880,5880,5880,2
|
|
20240806,100800,51031430,5880,5880,5880,5880,0
|
|
20240806,100700,51031430,5880,5880,5880,5880,0
|
|
20240806,100600,51031430,5880,5880,5880,5880,1
|
|
20240806,100500,51025550,5820,5820,5820,5820,90
|
|
20240806,100400,50501750,5820,5820,5820,5820,0
|
|
20240806,100300,50501750,5820,5820,5820,5820,0
|
|
20240806,100200,50501750,5820,5820,5820,5820,0
|
|
20240806,100100,50501750,5820,5810,5820,5810,1037
|
|
20240806,100000,44469310,5810,5810,5810,5810,0
|
|
20240806,095900,44469310,5810,5820,5820,5810,51
|
|
20240806,095800,44172590,5840,5850,5860,5840,1140
|
|
20240806,095700,37503910,5880,5880,5880,5880,0
|
|
20240806,095600,37503910,5880,5880,5880,5880,0
|
|
20240806,095500,37503910,5880,5880,5880,5880,54
|
|
20240806,095400,37186390,5890,5890,5890,5890,0
|
|
20240806,095300,37186390,5890,5890,5890,5890,0
|
|
20240806,095200,37186390,5890,5890,5890,5890,0
|
|
20240806,095100,37186390,5890,5890,5890,5890,0
|
|
20240806,095000,37186390,5890,5890,5890,5890,0
|
|
20240806,094900,37186390,5890,5890,5890,5890,0
|
|
20240806,094800,37186390,5890,5890,5890,5890,0
|
|
20240806,094700,37186390,5890,5890,5890,5890,0
|
|
20240806,094600,37186390,5890,5890,5890,5890,0
|
|
20240806,094500,37186390,5890,5870,5890,5870,1103
|
|
20240806,094400,30706170,5860,5860,5860,5860,0
|
|
20240806,094300,30706170,5860,5860,5860,5860,20
|
|
20240806,094200,30588970,5860,5860,5860,5860,30
|
|
20240806,094100,30413170,5860,5860,5860,5860,20
|
|
20240806,094000,30295970,5850,5850,5850,5850,0
|
|
20240806,093900,30295970,5850,5850,5850,5850,0
|
|
20240806,093800,30295970,5850,5850,5850,5850,0
|
|
20240806,093700,30295970,5850,5850,5850,5850,0
|
|
20240806,093600,30295970,5850,5850,5850,5850,24
|
|
20240806,093500,30155570,5880,5870,5880,5870,465
|
|
20240806,093400,27425370,5860,5860,5860,5860,14
|
|
20240806,093300,27343330,5830,5830,5830,5830,214
|
|
20240806,093200,26095710,5870,5870,5870,5870,0
|
|
20240806,093100,26095710,5870,5870,5870,5870,65
|
|
20240806,093000,25714160,5870,5870,5870,5870,0
|
|
20240806,092900,25714160,5870,5870,5870,5870,0
|
|
20240806,092800,25714160,5870,5800,5870,5800,3
|
|
20240806,092700,25696620,5800,5800,5800,5800,2
|
|
20240806,092600,25685020,5800,5800,5800,5800,0
|
|
20240806,092500,25685020,5800,5810,5810,5800,8
|
|
20240806,092400,25638570,5810,5810,5810,5810,180
|
|
20240806,092300,24592770,5810,5810,5810,5810,0
|
|
20240806,092200,24592770,5810,5780,5810,5780,51
|
|
20240806,092100,24297140,5780,5780,5780,5780,40
|
|
20240806,092000,24065940,5770,5840,5840,5770,101
|
|
20240806,091900,23483100,5790,5790,5790,5790,0
|
|
20240806,091800,23483100,5790,5790,5790,5790,0
|
|
20240806,091700,23483100,5790,5790,5790,5790,400
|
|
20240806,091600,21167100,5770,5750,5770,5750,1123
|
|
20240806,091500,14698390,5730,5730,5730,5730,0
|
|
20240806,091400,14698390,5730,5730,5730,5730,0
|
|
20240806,091300,14698390,5730,5730,5730,5730,0
|
|
20240806,091200,14698390,5730,5730,5730,5730,0
|
|
20240806,091100,14698390,5730,5730,5730,5730,64
|
|
20240806,091000,14331670,5730,5750,5750,5730,503
|
|
20240806,090900,11446480,5750,5750,5750,5750,0
|
|
20240806,090800,11446480,5750,5750,5750,5750,462
|
|
20240806,090700,8789980,5790,5790,5790,5790,0
|
|
20240806,090600,8789980,5790,5790,5790,5790,0
|
|
20240806,090500,8789980,5790,5780,5790,5780,50
|
|
20240806,090400,8500780,5710,5710,5710,5710,0
|
|
20240806,090300,8500780,5710,5710,5710,5710,15
|
|
20240806,090200,8415130,5750,5750,5750,5750,26
|
|
20240806,090100,8265630,5750,5750,5750,5750,0
|
|
20240806,090000,8265630,5750,5700,5750,5700,1446
|