588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184500,23128300,5950,5950,5950,5950,119
|
|
20240808,184400,23128300,5950,5950,5950,5950,0
|
|
20240808,184300,23128300,5950,5950,5950,5950,0
|
|
20240808,184200,23128300,5950,5950,5950,5950,0
|
|
20240808,184100,23128300,5950,5950,5950,5950,0
|
|
20240808,184000,23128300,5950,5950,5950,5950,0
|
|
20240808,183900,23128300,5950,5950,5950,5950,0
|
|
20240808,183800,23128300,5950,5950,5950,5950,0
|
|
20240808,183700,23128300,5950,5950,5950,5950,0
|
|
20240808,183600,23128300,5950,5950,5950,5950,0
|
|
20240808,183500,23128300,5950,5950,5950,5950,0
|
|
20240808,183400,23128300,5950,5950,5950,5950,0
|
|
20240808,183300,23128300,5950,5950,5950,5950,0
|
|
20240808,183200,23128300,5950,5950,5950,5950,0
|
|
20240808,183100,23128300,5950,5950,5950,5950,0
|
|
20240808,183000,23128300,5950,5950,5950,5950,0
|
|
20240808,182900,23128300,5950,5950,5950,5950,0
|
|
20240808,182800,23128300,5950,5950,5950,5950,0
|
|
20240808,182700,23128300,5950,5950,5950,5950,0
|
|
20240808,182600,23128300,5950,5950,5950,5950,0
|
|
20240808,182500,23128300,5950,5950,5950,5950,0
|
|
20240808,182400,23128300,5950,5950,5950,5950,0
|
|
20240808,182300,23128300,5950,5950,5950,5950,0
|
|
20240808,182200,23128300,5950,5950,5950,5950,0
|
|
20240808,182100,23128300,5950,5950,5950,5950,0
|
|
20240808,182000,23128300,5950,5950,5950,5950,0
|
|
20240808,181900,23128300,5950,5950,5950,5950,0
|
|
20240808,181800,23128300,5950,5950,5950,5950,0
|
|
20240808,181700,23128300,5950,5950,5950,5950,0
|
|
20240808,181600,23128300,5950,5950,5950,5950,0
|
|
20240808,181500,23128300,5950,5950,5950,5950,119
|
|
20240808,181400,23128300,5950,5950,5950,5950,0
|
|
20240808,181300,23128300,5950,5950,5950,5950,0
|
|
20240808,181200,23128300,5950,5950,5950,5950,0
|
|
20240808,181100,23128300,5950,5950,5950,5950,0
|
|
20240808,181000,23128300,5950,5950,5950,5950,0
|
|
20240808,180900,23128300,5950,5950,5950,5950,0
|
|
20240808,180800,23128300,5950,5950,5950,5950,0
|
|
20240808,180700,23128300,5950,5950,5950,5950,0
|
|
20240808,180600,23128300,5950,5950,5950,5950,0
|
|
20240808,180500,23128300,5950,5950,5950,5950,0
|
|
20240808,180400,23128300,5950,5950,5950,5950,0
|
|
20240808,180300,23128300,5950,5950,5950,5950,0
|
|
20240808,180200,23128300,5950,5950,5950,5950,0
|
|
20240808,180100,23128300,5950,5950,5950,5950,0
|
|
20240808,180000,23128300,5950,5950,5950,5950,0
|
|
20240808,175900,23128300,5950,5950,5950,5950,0
|
|
20240808,175800,23128300,5950,5950,5950,5950,0
|
|
20240808,175700,23128300,5950,5950,5950,5950,0
|
|
20240808,175600,23128300,5950,5950,5950,5950,0
|
|
20240808,175500,23128300,5950,5950,5950,5950,0
|
|
20240808,175400,23128300,5950,5950,5950,5950,0
|
|
20240808,175300,23128300,5950,5950,5950,5950,0
|
|
20240808,175200,23128300,5950,5950,5950,5950,0
|
|
20240808,175100,23128300,5950,5950,5950,5950,0
|
|
20240808,175000,23128300,5950,5950,5950,5950,0
|
|
20240808,174900,23128300,5950,5950,5950,5950,0
|
|
20240808,174800,23128300,5950,5950,5950,5950,0
|
|
20240808,174700,23128300,5950,5950,5950,5950,0
|
|
20240808,174600,23128300,5950,5950,5950,5950,0
|
|
20240808,174500,23128300,5950,5950,5950,5950,119
|
|
20240808,174400,23128300,5950,5950,5950,5950,0
|
|
20240808,174300,23128300,5950,5950,5950,5950,0
|
|
20240808,174200,23128300,5950,5950,5950,5950,0
|
|
20240808,174100,23128300,5950,5950,5950,5950,0
|
|
20240808,174000,23128300,5950,5950,5950,5950,0
|
|
20240808,173900,23128300,5950,5950,5950,5950,0
|
|
20240808,173800,23128300,5950,5950,5950,5950,0
|
|
20240808,173700,23128300,5950,5950,5950,5950,0
|
|
20240808,173600,23128300,5950,5950,5950,5950,0
|
|
20240808,173500,23128300,5950,5950,5950,5950,0
|
|
20240808,173400,23128300,5950,5950,5950,5950,0
|
|
20240808,173300,23128300,5950,5950,5950,5950,0
|
|
20240808,173200,23128300,5950,5950,5950,5950,0
|
|
20240808,173100,23128300,5950,5950,5950,5950,0
|
|
20240808,173000,23128300,5950,5950,5950,5950,0
|
|
20240808,172900,23128300,5950,5950,5950,5950,0
|
|
20240808,172800,23128300,5950,5950,5950,5950,0
|
|
20240808,172700,23128300,5950,5950,5950,5950,0
|
|
20240808,172600,23128300,5950,5950,5950,5950,0
|
|
20240808,172500,23128300,5950,5950,5950,5950,0
|
|
20240808,172400,23128300,5950,5950,5950,5950,0
|
|
20240808,172300,23128300,5950,5950,5950,5950,0
|
|
20240808,172200,23128300,5950,5950,5950,5950,0
|
|
20240808,172100,23128300,5950,5950,5950,5950,0
|
|
20240808,172000,23128300,5950,5950,5950,5950,0
|
|
20240808,171900,23128300,5950,5950,5950,5950,0
|
|
20240808,171800,23128300,5950,5950,5950,5950,0
|
|
20240808,171700,23128300,5950,5950,5950,5950,0
|
|
20240808,171600,23128300,5950,5950,5950,5950,0
|
|
20240808,171500,23128300,5950,5950,5950,5950,119
|
|
20240808,171400,23128300,5950,5950,5950,5950,0
|
|
20240808,171300,23128300,5950,5950,5950,5950,0
|
|
20240808,171200,23128300,5950,5950,5950,5950,0
|
|
20240808,171100,23128300,5950,5950,5950,5950,0
|
|
20240808,171000,23128300,5950,5950,5950,5950,0
|
|
20240808,170900,23128300,5950,5950,5950,5950,0
|
|
20240808,170800,23128300,5950,5950,5950,5950,0
|
|
20240808,170700,23128300,5950,5950,5950,5950,0
|
|
20240808,170600,23128300,5950,5950,5950,5950,0
|
|
20240808,170500,23128300,5950,5950,5950,5950,0
|
|
20240808,170400,23128300,5950,5950,5950,5950,0
|
|
20240808,170300,23128300,5950,5950,5950,5950,0
|
|
20240808,170200,23128300,5950,5950,5950,5950,0
|
|
20240808,170100,23128300,5950,5950,5950,5950,0
|
|
20240808,170000,23128300,5950,5950,5950,5950,0
|
|
20240808,165900,23128300,5950,5950,5950,5950,0
|
|
20240808,165800,23128300,5950,5950,5950,5950,0
|
|
20240808,165700,23128300,5950,5950,5950,5950,0
|
|
20240808,165600,23128300,5950,5950,5950,5950,0
|
|
20240808,165500,23128300,5950,5950,5950,5950,0
|
|
20240808,165400,23128300,5950,5950,5950,5950,0
|
|
20240808,165300,23128300,5950,5950,5950,5950,0
|
|
20240808,165200,23128300,5950,5950,5950,5950,0
|
|
20240808,165100,23128300,5950,5950,5950,5950,0
|
|
20240808,165000,23128300,5950,5950,5950,5950,0
|
|
20240808,164900,23128300,5950,5950,5950,5950,0
|
|
20240808,164800,23128300,5950,5950,5950,5950,0
|
|
20240808,164700,23128300,5950,5950,5950,5950,0
|
|
20240808,164600,23128300,5950,5950,5950,5950,0
|
|
20240808,164500,23128300,5950,5950,5950,5950,119
|
|
20240808,164400,23128300,5950,5950,5950,5950,0
|
|
20240808,164300,23128300,5950,5950,5950,5950,0
|
|
20240808,164200,23128300,5950,5950,5950,5950,0
|
|
20240808,164100,23128300,5950,5950,5950,5950,0
|
|
20240808,164000,23128300,5950,5950,5950,5950,0
|
|
20240808,163900,23128300,5950,5950,5950,5950,0
|
|
20240808,163800,23128300,5950,5950,5950,5950,0
|
|
20240808,163700,23128300,5950,5950,5950,5950,0
|
|
20240808,163600,23128300,5950,5950,5950,5950,0
|
|
20240808,163500,23128300,5950,5950,5950,5950,0
|
|
20240808,163400,23128300,5950,5950,5950,5950,0
|
|
20240808,163300,23128300,5950,5950,5950,5950,0
|
|
20240808,163200,23128300,5950,5950,5950,5950,0
|
|
20240808,163100,23128300,5950,5950,5950,5950,0
|
|
20240808,163000,23128300,5950,5950,5950,5950,0
|
|
20240808,162900,23128300,5950,5950,5950,5950,0
|
|
20240808,162800,23128300,5950,5950,5950,5950,0
|
|
20240808,162700,23128300,5950,5950,5950,5950,0
|
|
20240808,162600,23128300,5950,5950,5950,5950,0
|
|
20240808,162500,23128300,5950,5950,5950,5950,0
|
|
20240808,162400,23128300,5950,5950,5950,5950,0
|
|
20240808,162300,23128300,5950,5950,5950,5950,0
|
|
20240808,162200,23128300,5950,5950,5950,5950,0
|
|
20240808,162100,23128300,5950,5950,5950,5950,0
|
|
20240808,162000,23128300,5950,5950,5950,5950,0
|
|
20240808,161900,23128300,5950,5950,5950,5950,0
|
|
20240808,161800,23128300,5950,5950,5950,5950,0
|
|
20240808,161700,23128300,5950,5950,5950,5950,0
|
|
20240808,161600,23128300,5950,5950,5950,5950,0
|
|
20240808,161500,23128300,5950,5950,5950,5950,119
|
|
20240808,161400,23128300,5950,5950,5950,5950,0
|
|
20240808,161300,23128300,5950,5950,5950,5950,0
|
|
20240808,161200,23128300,5950,5950,5950,5950,0
|
|
20240808,161100,23128300,5950,5950,5950,5950,0
|
|
20240808,161000,23128300,5950,5950,5950,5950,0
|
|
20240808,160900,23128300,5950,5950,5950,5950,0
|
|
20240808,160800,23128300,5950,5950,5950,5950,0
|
|
20240808,160700,23128300,5950,5950,5950,5950,0
|
|
20240808,160600,23128300,5950,5950,5950,5950,0
|
|
20240808,160500,23128300,5950,5950,5950,5950,0
|
|
20240808,160400,23128300,5950,5950,5950,5950,0
|
|
20240808,160300,23128300,5950,5950,5950,5950,0
|
|
20240808,160200,23128300,5950,5950,5950,5950,0
|
|
20240808,160100,23128300,5950,5950,5950,5950,0
|
|
20240808,160000,23128300,5950,5950,5950,5950,0
|
|
20240808,155900,23128300,5950,5950,5950,5950,0
|
|
20240808,155800,23128300,5950,5950,5950,5950,0
|
|
20240808,155700,23128300,5950,5950,5950,5950,0
|
|
20240808,155600,23128300,5950,5950,5950,5950,0
|
|
20240808,155500,23128300,5950,5950,5950,5950,0
|
|
20240808,155400,23128300,5950,5950,5950,5950,0
|
|
20240808,155300,23128300,5950,5950,5950,5950,0
|
|
20240808,155200,23128300,5950,5950,5950,5950,0
|
|
20240808,155100,23128300,5950,5950,5950,5950,0
|
|
20240808,155000,23128300,5950,5950,5950,5950,0
|
|
20240808,154900,23128300,5950,5950,5950,5950,0
|
|
20240808,154800,23128300,5950,5950,5950,5950,0
|
|
20240808,154700,23128300,5950,5950,5950,5950,0
|
|
20240808,154600,23128300,5950,5950,5950,5950,0
|
|
20240808,154500,23128300,5950,5950,5950,5950,119
|
|
20240808,154400,23128300,5950,5950,5950,5950,0
|
|
20240808,154300,23128300,5950,5950,5950,5950,0
|
|
20240808,154200,23128300,5950,5950,5950,5950,0
|
|
20240808,154100,23128300,5950,5950,5950,5950,0
|
|
20240808,154000,23128300,5950,5950,5950,5950,0
|
|
20240808,153900,23128300,5950,5950,5950,5950,0
|
|
20240808,153800,23128300,5950,5950,5950,5950,0
|
|
20240808,153700,23128300,5950,5950,5950,5950,0
|
|
20240808,153600,23128300,5950,5950,5950,5950,0
|
|
20240808,153500,23128300,5950,5950,5950,5950,0
|
|
20240808,153400,23128300,5950,5950,5950,5950,0
|
|
20240808,153300,23128300,5950,5950,5950,5950,0
|
|
20240808,153200,23128300,5950,5950,5950,5950,0
|
|
20240808,153100,23128300,5950,5950,5950,5950,0
|
|
20240808,153000,23128300,5950,5950,5950,5950,119
|
|
20240808,152900,22420250,5930,5930,5930,5930,0
|
|
20240808,152800,22420250,5930,5930,5930,5930,0
|
|
20240808,152700,22420250,5930,5930,5930,5930,0
|
|
20240808,152600,22420250,5930,5930,5930,5930,0
|
|
20240808,152500,22420250,5930,5930,5930,5930,0
|
|
20240808,152400,22420250,5930,5930,5930,5930,0
|
|
20240808,152300,22420250,5930,5930,5930,5930,0
|
|
20240808,152200,22420250,5930,5930,5930,5930,0
|
|
20240808,152100,22420250,5930,5930,5930,5930,0
|
|
20240808,152000,22420250,5930,5930,5930,5930,0
|
|
20240808,151900,22420250,5930,5930,5930,5930,0
|
|
20240808,151800,22420250,5930,5930,5930,5930,0
|
|
20240808,151700,22420250,5930,5930,5930,5930,0
|
|
20240808,151600,22420250,5930,5930,5930,5930,0
|
|
20240808,151500,22420250,5930,5930,5930,5930,0
|
|
20240808,151400,22420250,5930,5930,5930,5930,0
|
|
20240808,151300,22420250,5930,5930,5930,5930,0
|
|
20240808,151200,22420250,5930,5930,5930,5930,0
|
|
20240808,151100,22420250,5930,5930,5930,5930,1
|
|
20240808,151000,22414320,5910,5890,5910,5890,689
|
|
20240808,150900,18350450,5900,5900,5900,5900,2
|
|
20240808,150800,18338650,5910,5910,5910,5910,0
|
|
20240808,150700,18338650,5910,5910,5910,5910,0
|
|
20240808,150600,18338650,5910,5910,5910,5910,0
|
|
20240808,150500,18338650,5910,5910,5910,5910,0
|
|
20240808,150400,18338650,5910,5910,5910,5910,0
|
|
20240808,150300,18338650,5910,5910,5910,5910,0
|
|
20240808,150200,18338650,5910,5910,5910,5910,0
|
|
20240808,150100,18338650,5910,5910,5910,5910,0
|
|
20240808,150000,18338650,5910,5910,5910,5910,0
|
|
20240808,145900,18338650,5910,5910,5910,5910,38
|
|
20240808,145800,18114070,5910,5910,5910,5910,0
|
|
20240808,145700,18114070,5910,5910,5910,5910,62
|
|
20240808,145600,17747650,5920,5920,5920,5920,0
|
|
20240808,145500,17747650,5920,5920,5920,5920,0
|
|
20240808,145400,17747650,5920,5920,5920,5920,0
|
|
20240808,145300,17747650,5920,5920,5920,5920,0
|
|
20240808,145200,17747650,5920,5920,5920,5920,0
|
|
20240808,145100,17747650,5920,5920,5920,5920,1
|
|
20240808,145000,17741730,5920,5920,5920,5920,2
|
|
20240808,144900,17729890,5910,5910,5910,5910,0
|
|
20240808,144800,17729890,5910,5910,5910,5910,0
|
|
20240808,144700,17729890,5910,5910,5910,5910,0
|
|
20240808,144600,17729890,5910,5910,5910,5910,0
|
|
20240808,144500,17729890,5910,5910,5910,5910,0
|
|
20240808,144400,17729890,5910,5910,5910,5910,37
|
|
20240808,144300,17511220,5910,5910,5910,5910,0
|
|
20240808,144200,17511220,5910,5920,5920,5910,9
|
|
20240808,144100,17457960,5930,5930,5930,5930,0
|
|
20240808,144000,17457960,5930,5930,5930,5930,0
|
|
20240808,143900,17457960,5930,5930,5930,5930,0
|
|
20240808,143800,17457960,5930,5930,5930,5930,0
|
|
20240808,143700,17457960,5930,5930,5930,5930,8
|
|
20240808,143600,17410520,5940,5940,5940,5940,0
|
|
20240808,143500,17410520,5940,5940,5940,5940,0
|
|
20240808,143400,17410520,5940,5940,5940,5940,0
|
|
20240808,143300,17410520,5940,5940,5940,5940,0
|
|
20240808,143200,17410520,5940,5940,5940,5940,2
|
|
20240808,143100,17398640,5950,5950,5950,5950,0
|
|
20240808,143000,17398640,5950,5950,5950,5950,0
|
|
20240808,142900,17398640,5950,5950,5950,5950,0
|
|
20240808,142800,17398640,5950,5950,5950,5950,0
|
|
20240808,142700,17398640,5950,5950,5950,5950,0
|
|
20240808,142600,17398640,5950,5950,5950,5950,0
|
|
20240808,142500,17398640,5950,5950,5950,5950,0
|
|
20240808,142400,17398640,5950,5950,5950,5950,0
|
|
20240808,142300,17398640,5950,5950,5950,5950,0
|
|
20240808,142200,17398640,5950,5950,5950,5950,0
|
|
20240808,142100,17398640,5950,5950,5950,5950,0
|
|
20240808,142000,17398640,5950,5950,5950,5950,0
|
|
20240808,141900,17398640,5950,5950,5950,5950,0
|
|
20240808,141800,17398640,5950,5950,5950,5950,0
|
|
20240808,141700,17398640,5950,5950,5950,5950,0
|
|
20240808,141600,17398640,5950,5950,5950,5950,0
|
|
20240808,141500,17398640,5950,5950,5950,5950,0
|
|
20240808,141400,17398640,5950,5950,5950,5950,0
|
|
20240808,141300,17398640,5950,5950,5950,5950,0
|
|
20240808,141200,17398640,5950,5950,5950,5950,0
|
|
20240808,141100,17398640,5950,5950,5950,5950,0
|
|
20240808,141000,17398640,5950,5950,5950,5950,0
|
|
20240808,140900,17398640,5950,5950,5950,5950,0
|
|
20240808,140800,17398640,5950,5950,5950,5950,0
|
|
20240808,140700,17398640,5950,5950,5950,5950,0
|
|
20240808,140600,17398640,5950,5950,5950,5950,0
|
|
20240808,140500,17398640,5950,5950,5950,5950,0
|
|
20240808,140400,17398640,5950,5950,5950,5950,0
|
|
20240808,140300,17398640,5950,5950,5950,5950,0
|
|
20240808,140200,17398640,5950,5950,5950,5950,0
|
|
20240808,140100,17398640,5950,5950,5950,5950,0
|
|
20240808,140000,17398640,5950,5950,5950,5950,0
|
|
20240808,135900,17398640,5950,5950,5950,5950,0
|
|
20240808,135800,17398640,5950,5950,5950,5950,0
|
|
20240808,135700,17398640,5950,5950,5950,5950,0
|
|
20240808,135600,17398640,5950,5950,5950,5950,0
|
|
20240808,135500,17398640,5950,5950,5950,5950,0
|
|
20240808,135400,17398640,5950,5950,5950,5950,0
|
|
20240808,135300,17398640,5950,5950,5950,5950,0
|
|
20240808,135200,17398640,5950,5950,5950,5950,0
|
|
20240808,135100,17398640,5950,5950,5950,5950,0
|
|
20240808,135000,17398640,5950,5950,5950,5950,0
|
|
20240808,134900,17398640,5950,5950,5950,5950,0
|
|
20240808,134800,17398640,5950,5950,5950,5950,0
|
|
20240808,134700,17398640,5950,5950,5950,5950,0
|
|
20240808,134600,17398640,5950,5950,5950,5950,0
|
|
20240808,134500,17398640,5950,5950,5950,5950,0
|
|
20240808,134400,17398640,5950,5950,5950,5950,0
|
|
20240808,134300,17398640,5950,5950,5950,5950,0
|
|
20240808,134200,17398640,5950,5950,5950,5950,0
|
|
20240808,134100,17398640,5950,5950,5950,5950,0
|
|
20240808,134000,17398640,5950,5950,5950,5950,0
|
|
20240808,133900,17398640,5950,5950,5950,5950,0
|
|
20240808,133800,17398640,5950,5950,5950,5950,0
|
|
20240808,133700,17398640,5950,5950,5950,5950,0
|
|
20240808,133600,17398640,5950,5950,5950,5950,0
|
|
20240808,133500,17398640,5950,5950,5950,5950,0
|
|
20240808,133400,17398640,5950,5950,5950,5950,0
|
|
20240808,133300,17398640,5950,5950,5950,5950,0
|
|
20240808,133200,17398640,5950,5950,5950,5950,0
|
|
20240808,133100,17398640,5950,5950,5950,5950,0
|
|
20240808,133000,17398640,5950,5950,5950,5950,0
|
|
20240808,132900,17398640,5950,5950,5950,5950,0
|
|
20240808,132800,17398640,5950,5950,5950,5950,0
|
|
20240808,132700,17398640,5950,5950,5950,5950,0
|
|
20240808,132600,17398640,5950,5950,5950,5950,0
|
|
20240808,132500,17398640,5950,5950,5950,5950,0
|
|
20240808,132400,17398640,5950,5950,5950,5950,0
|
|
20240808,132300,17398640,5950,5950,5950,5950,120
|
|
20240808,132200,16684640,5950,5950,5950,5950,0
|
|
20240808,132100,16684640,5950,5950,5950,5950,0
|
|
20240808,132000,16684640,5950,5950,5950,5950,0
|
|
20240808,131900,16684640,5950,5950,5950,5950,0
|
|
20240808,131800,16684640,5950,5950,5950,5950,0
|
|
20240808,131700,16684640,5950,5950,5950,5950,0
|
|
20240808,131600,16684640,5950,5960,5960,5950,1000
|
|
20240808,131500,10734620,5990,5990,5990,5990,0
|
|
20240808,131400,10734620,5990,5990,5990,5990,0
|
|
20240808,131300,10734620,5990,5970,5990,5970,3
|
|
20240808,131200,10716690,5970,5970,5970,5970,0
|
|
20240808,131100,10716690,5970,5970,5970,5970,0
|
|
20240808,131000,10716690,5970,5970,5970,5970,0
|
|
20240808,130900,10716690,5970,5970,5970,5970,0
|
|
20240808,130800,10716690,5970,5970,5970,5970,0
|
|
20240808,130700,10716690,5970,5970,5970,5970,0
|
|
20240808,130600,10716690,5970,5970,5970,5970,0
|
|
20240808,130500,10716690,5970,5970,5970,5970,1
|
|
20240808,130400,10710720,5980,5980,5980,5980,0
|
|
20240808,130300,10710720,5980,5980,5980,5980,0
|
|
20240808,130200,10710720,5980,5980,5980,5980,0
|
|
20240808,130100,10710720,5980,5980,5980,5980,0
|
|
20240808,130000,10710720,5980,5980,5980,5980,0
|
|
20240808,125900,10710720,5980,5980,5980,5980,0
|
|
20240808,125800,10710720,5980,5980,5980,5980,0
|
|
20240808,125700,10710720,5980,5980,5980,5980,0
|
|
20240808,125600,10710720,5980,5980,5980,5980,2
|
|
20240808,125500,10698760,5990,5990,5990,5990,0
|
|
20240808,125400,10698760,5990,5990,5990,5990,0
|
|
20240808,125300,10698760,5990,5990,5990,5990,0
|
|
20240808,125200,10698760,5990,5990,5990,5990,0
|
|
20240808,125100,10698760,5990,5990,5990,5990,0
|
|
20240808,125000,10698760,5990,5990,5990,5990,0
|
|
20240808,124900,10698760,5990,5990,5990,5990,0
|
|
20240808,124800,10698760,5990,5990,5990,5990,0
|
|
20240808,124700,10698760,5990,5940,5990,5940,301
|
|
20240808,124600,8902510,5940,5940,5940,5940,0
|
|
20240808,124500,8902510,5940,5940,5940,5940,0
|
|
20240808,124400,8902510,5940,5940,5940,5940,0
|
|
20240808,124300,8902510,5940,5940,5940,5940,0
|
|
20240808,124200,8902510,5940,5940,5940,5940,0
|
|
20240808,124100,8902510,5940,5940,5940,5940,0
|
|
20240808,124000,8902510,5940,5940,5940,5940,0
|
|
20240808,123900,8902510,5940,5940,5940,5940,0
|
|
20240808,123800,8902510,5940,5940,5940,5940,0
|
|
20240808,123700,8902510,5940,5940,5940,5940,0
|
|
20240808,123600,8902510,5940,5940,5940,5940,0
|
|
20240808,123500,8902510,5940,5940,5940,5940,0
|
|
20240808,123400,8902510,5940,5940,5940,5940,0
|
|
20240808,123300,8902510,5940,5940,5940,5940,0
|
|
20240808,123200,8902510,5940,5940,5940,5940,0
|
|
20240808,123100,8902510,5940,5940,5940,5940,0
|
|
20240808,123000,8902510,5940,5940,5940,5940,0
|
|
20240808,122900,8902510,5940,5940,5940,5940,0
|
|
20240808,122800,8902510,5940,5940,5940,5940,0
|
|
20240808,122700,8902510,5940,5940,5940,5940,0
|
|
20240808,122600,8902510,5940,5940,5940,5940,0
|
|
20240808,122500,8902510,5940,5940,5940,5940,0
|
|
20240808,122400,8902510,5940,5940,5940,5940,0
|
|
20240808,122300,8902510,5940,5940,5940,5940,0
|
|
20240808,122200,8902510,5940,5940,5940,5940,0
|
|
20240808,122100,8902510,5940,5940,5940,5940,0
|
|
20240808,122000,8902510,5940,5940,5940,5940,0
|
|
20240808,121900,8902510,5940,5940,5940,5940,0
|
|
20240808,121800,8902510,5940,5940,5940,5940,0
|
|
20240808,121700,8902510,5940,5940,5940,5940,0
|
|
20240808,121600,8902510,5940,5940,5940,5940,0
|
|
20240808,121500,8902510,5940,5940,5940,5940,0
|
|
20240808,121400,8902510,5940,5940,5940,5940,0
|
|
20240808,121300,8902510,5940,5940,5940,5940,0
|
|
20240808,121200,8902510,5940,5940,5940,5940,0
|
|
20240808,121100,8902510,5940,5940,5940,5940,0
|
|
20240808,121000,8902510,5940,5940,5940,5940,0
|
|
20240808,120900,8902510,5940,5940,5940,5940,0
|
|
20240808,120800,8902510,5940,5940,5940,5940,0
|
|
20240808,120700,8902510,5940,5940,5940,5940,0
|
|
20240808,120600,8902510,5940,5940,5940,5940,0
|
|
20240808,120500,8902510,5940,5940,5940,5940,0
|
|
20240808,120400,8902510,5940,5940,5940,5940,0
|
|
20240808,120300,8902510,5940,5940,5940,5940,0
|
|
20240808,120200,8902510,5940,5940,5940,5940,0
|
|
20240808,120100,8902510,5940,5940,5940,5940,0
|
|
20240808,120000,8902510,5940,5940,5940,5940,0
|
|
20240808,115900,8902510,5940,5940,5940,5940,0
|
|
20240808,115800,8902510,5940,5940,5940,5940,0
|
|
20240808,115700,8902510,5940,5940,5940,5940,0
|
|
20240808,115600,8902510,5940,5940,5940,5940,0
|
|
20240808,115500,8902510,5940,5940,5940,5940,0
|
|
20240808,115400,8902510,5940,5940,5940,5940,0
|
|
20240808,115300,8902510,5940,5940,5940,5940,0
|
|
20240808,115200,8902510,5940,5940,5940,5940,0
|
|
20240808,115100,8902510,5940,5940,5940,5940,0
|
|
20240808,115000,8902510,5940,5940,5940,5940,0
|
|
20240808,114900,8902510,5940,5940,5940,5940,0
|
|
20240808,114800,8902510,5940,5940,5940,5940,0
|
|
20240808,114700,8902510,5940,5940,5940,5940,0
|
|
20240808,114600,8902510,5940,5940,5940,5940,9
|
|
20240808,114500,8849050,5940,5940,5940,5940,0
|
|
20240808,114400,8849050,5940,5940,5940,5940,0
|
|
20240808,114300,8849050,5940,5940,5940,5940,0
|
|
20240808,114200,8849050,5940,5940,5940,5940,0
|
|
20240808,114100,8849050,5940,5940,5940,5940,0
|
|
20240808,114000,8849050,5940,5940,5940,5940,69
|
|
20240808,113900,8439190,5940,5930,5940,5930,17
|
|
20240808,113800,8338270,5920,5920,5920,5920,0
|
|
20240808,113700,8338270,5920,5920,5920,5920,0
|
|
20240808,113600,8338270,5920,5920,5920,5920,0
|
|
20240808,113500,8338270,5920,5920,5920,5920,0
|
|
20240808,113400,8338270,5920,5920,5920,5920,0
|
|
20240808,113300,8338270,5920,5920,5920,5920,0
|
|
20240808,113200,8338270,5920,5920,5920,5920,0
|
|
20240808,113100,8338270,5920,5920,5920,5920,0
|
|
20240808,113000,8338270,5920,5920,5920,5920,0
|
|
20240808,112900,8338270,5920,5920,5920,5920,0
|
|
20240808,112800,8338270,5920,5920,5920,5920,0
|
|
20240808,112700,8338270,5920,5920,5920,5920,0
|
|
20240808,112600,8338270,5920,5920,5920,5920,0
|
|
20240808,112500,8338270,5920,5920,5920,5920,0
|
|
20240808,112400,8338270,5920,5920,5920,5920,0
|
|
20240808,112300,8338270,5920,5920,5920,5920,0
|
|
20240808,112200,8338270,5920,5920,5920,5920,0
|
|
20240808,112100,8338270,5920,5920,5920,5920,0
|
|
20240808,112000,8338270,5920,5920,5920,5920,19
|
|
20240808,111900,8225790,5920,5920,5920,5920,0
|
|
20240808,111800,8225790,5920,5920,5920,5920,0
|
|
20240808,111700,8225790,5920,5920,5920,5920,71
|
|
20240808,111600,7805470,5920,5920,5920,5920,0
|
|
20240808,111500,7805470,5920,5920,5920,5920,0
|
|
20240808,111400,7805470,5920,5920,5920,5920,0
|
|
20240808,111300,7805470,5920,5920,5920,5920,1
|
|
20240808,111200,7799550,5890,5890,5890,5890,0
|
|
20240808,111100,7799550,5890,5890,5890,5890,0
|
|
20240808,111000,7799550,5890,5890,5890,5890,0
|
|
20240808,110900,7799550,5890,5890,5890,5890,0
|
|
20240808,110800,7799550,5890,5890,5890,5890,0
|
|
20240808,110700,7799550,5890,5890,5890,5890,0
|
|
20240808,110600,7799550,5890,5890,5890,5890,0
|
|
20240808,110500,7799550,5890,5890,5890,5890,0
|
|
20240808,110400,7799550,5890,5890,5890,5890,0
|
|
20240808,110300,7799550,5890,5890,5890,5890,19
|
|
20240808,110200,7687640,5890,5890,5890,5890,0
|
|
20240808,110100,7687640,5890,5890,5890,5890,0
|
|
20240808,110000,7687640,5890,5890,5890,5890,0
|
|
20240808,105900,7687640,5890,5890,5890,5890,0
|
|
20240808,105800,7687640,5890,5890,5890,5890,0
|
|
20240808,105700,7687640,5890,5890,5890,5890,0
|
|
20240808,105600,7687640,5890,5890,5890,5890,0
|
|
20240808,105500,7687640,5890,5890,5890,5890,0
|
|
20240808,105400,7687640,5890,5890,5890,5890,1
|
|
20240808,105300,7681750,5890,5890,5890,5890,0
|
|
20240808,105200,7681750,5890,5890,5890,5890,0
|
|
20240808,105100,7681750,5890,5890,5890,5890,0
|
|
20240808,105000,7681750,5890,5890,5890,5890,0
|
|
20240808,104900,7681750,5890,5890,5890,5890,0
|
|
20240808,104800,7681750,5890,5890,5890,5890,0
|
|
20240808,104700,7681750,5890,5890,5890,5890,1
|
|
20240808,104600,7675860,5920,5920,5920,5920,0
|
|
20240808,104500,7675860,5920,5920,5920,5920,0
|
|
20240808,104400,7675860,5920,5920,5920,5920,0
|
|
20240808,104300,7675860,5920,5920,5920,5920,0
|
|
20240808,104200,7675860,5920,5920,5920,5920,0
|
|
20240808,104100,7675860,5920,5920,5920,5920,81
|
|
20240808,104000,7196340,5920,5910,5920,5910,50
|
|
20240808,103900,6900370,5910,5910,5910,5910,0
|
|
20240808,103800,6900370,5910,5910,5910,5910,0
|
|
20240808,103700,6900370,5910,5900,5910,5900,100
|
|
20240808,103600,6310290,5900,5900,5900,5900,0
|
|
20240808,103500,6310290,5900,5900,5900,5900,0
|
|
20240808,103400,6310290,5900,5900,5900,5900,0
|
|
20240808,103300,6310290,5900,5900,5900,5900,0
|
|
20240808,103200,6310290,5900,5900,5900,5900,0
|
|
20240808,103100,6310290,5900,5900,5900,5900,0
|
|
20240808,103000,6310290,5900,5900,5900,5900,0
|
|
20240808,102900,6310290,5900,5900,5900,5900,2
|
|
20240808,102800,6298490,5880,5880,5880,5880,0
|
|
20240808,102700,6298490,5880,5880,5880,5880,260
|
|
20240808,102600,4769690,5900,5900,5900,5900,0
|
|
20240808,102500,4769690,5900,5900,5900,5900,50
|
|
20240808,102400,4474690,5890,5890,5890,5890,60
|
|
20240808,102300,4121290,5880,5880,5880,5880,0
|
|
20240808,102200,4121290,5880,5880,5880,5880,0
|
|
20240808,102100,4121290,5880,5880,5880,5880,40
|
|
20240808,102000,3886090,5860,5860,5860,5860,0
|
|
20240808,101900,3886090,5860,5860,5860,5860,0
|
|
20240808,101800,3886090,5860,5860,5860,5860,0
|
|
20240808,101700,3886090,5860,5860,5860,5860,0
|
|
20240808,101600,3886090,5860,5860,5860,5860,0
|
|
20240808,101500,3886090,5860,5860,5860,5860,0
|
|
20240808,101400,3886090,5860,5860,5860,5860,0
|
|
20240808,101300,3886090,5860,5860,5860,5860,0
|
|
20240808,101200,3886090,5860,5860,5860,5860,0
|
|
20240808,101100,3886090,5860,5860,5860,5860,0
|
|
20240808,101000,3886090,5860,5860,5860,5860,0
|
|
20240808,100900,3886090,5860,5860,5860,5860,0
|
|
20240808,100800,3886090,5860,5860,5860,5860,0
|
|
20240808,100700,3886090,5860,5860,5860,5860,0
|
|
20240808,100600,3886090,5860,5860,5860,5860,0
|
|
20240808,100500,3886090,5860,5860,5860,5860,2
|
|
20240808,100400,3874370,5880,5880,5880,5880,0
|
|
20240808,100300,3874370,5880,5880,5880,5880,18
|
|
20240808,100200,3768530,5860,5860,5860,5860,0
|
|
20240808,100100,3768530,5860,5860,5860,5860,0
|
|
20240808,100000,3768530,5860,5860,5860,5860,0
|
|
20240808,095900,3768530,5860,5860,5860,5860,0
|
|
20240808,095800,3768530,5860,5850,5900,5850,102
|
|
20240808,095700,3168650,5850,5830,5850,5830,103
|
|
20240808,095600,2568120,5840,5840,5840,5840,0
|
|
20240808,095500,2568120,5840,5840,5840,5840,0
|
|
20240808,095400,2568120,5840,5840,5840,5840,1
|
|
20240808,095300,2562280,5840,5840,5840,5840,0
|
|
20240808,095200,2562280,5840,5840,5840,5840,0
|
|
20240808,095100,2562280,5840,5840,5840,5840,0
|
|
20240808,095000,2562280,5840,5840,5840,5840,0
|
|
20240808,094900,2562280,5840,5840,5840,5840,0
|
|
20240808,094800,2562280,5840,5840,5840,5840,0
|
|
20240808,094700,2562280,5840,5840,5840,5840,0
|
|
20240808,094600,2562280,5840,5840,5840,5840,0
|
|
20240808,094500,2562280,5840,5840,5840,5840,0
|
|
20240808,094400,2562280,5840,5840,5840,5840,0
|
|
20240808,094300,2562280,5840,5840,5840,5840,0
|
|
20240808,094200,2562280,5840,5840,5840,5840,20
|
|
20240808,094100,2445480,5840,5840,5840,5840,0
|
|
20240808,094000,2445480,5840,5840,5840,5840,10
|
|
20240808,093900,2387080,5840,5840,5840,5840,0
|
|
20240808,093800,2387080,5840,5840,5840,5840,0
|
|
20240808,093700,2387080,5840,5840,5840,5840,0
|
|
20240808,093600,2387080,5840,5840,5840,5840,10
|
|
20240808,093500,2328680,5820,5820,5820,5820,0
|
|
20240808,093400,2328680,5820,5800,5820,5800,33
|
|
20240808,093300,2136700,5820,5820,5820,5820,0
|
|
20240808,093200,2136700,5820,5820,5820,5820,0
|
|
20240808,093100,2136700,5820,5820,5820,5820,0
|
|
20240808,093000,2136700,5820,5820,5820,5820,0
|
|
20240808,092900,2136700,5820,5810,5820,5810,113
|
|
20240808,092800,1479170,5820,5820,5820,5820,201
|
|
20240808,092700,309350,5830,5830,5830,5830,11
|
|
20240808,092600,245220,5840,5840,5840,5840,0
|
|
20240808,092500,245220,5840,5840,5840,5840,0
|
|
20240808,092400,245220,5840,5840,5840,5840,0
|
|
20240808,092300,245220,5840,5840,5840,5840,0
|
|
20240808,092200,245220,5840,5840,5840,5840,0
|
|
20240808,092100,245220,5840,5840,5840,5840,0
|
|
20240808,092000,245220,5840,5840,5840,5840,0
|
|
20240808,091900,245220,5840,5840,5840,5840,0
|
|
20240808,091800,245220,5840,5840,5840,5840,0
|
|
20240808,091700,245220,5840,5840,5840,5840,0
|
|
20240808,091600,245220,5840,5840,5840,5840,0
|
|
20240808,091500,245220,5840,5840,5840,5840,0
|
|
20240808,091400,245220,5840,5840,5840,5840,0
|
|
20240808,091300,245220,5840,5840,5840,5840,0
|
|
20240808,091200,245220,5840,5840,5840,5840,0
|
|
20240808,091100,245220,5840,5840,5840,5840,0
|
|
20240808,091000,245220,5840,5840,5840,5840,0
|
|
20240808,090900,245220,5840,5840,5840,5840,0
|
|
20240808,090800,245220,5840,5840,5840,5840,0
|
|
20240808,090700,245220,5840,5840,5840,5840,0
|
|
20240808,090600,245220,5840,5840,5840,5840,0
|
|
20240808,090500,245220,5840,5840,5840,5840,0
|
|
20240808,090400,245220,5840,5840,5840,5840,1
|
|
20240808,090300,239380,5820,5820,5820,5820,0
|
|
20240808,090200,239380,5820,5820,5820,5820,0
|
|
20240808,090100,239380,5820,5820,5820,5820,2
|
|
20240808,090000,227740,5830,5840,5840,5830,39
|