588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184500,122861110,6000,6000,6000,6000,132
|
|
20240819,184400,122861110,6000,6000,6000,6000,0
|
|
20240819,184300,122861110,6000,6000,6000,6000,0
|
|
20240819,184200,122861110,6000,6000,6000,6000,0
|
|
20240819,184100,122861110,6000,6000,6000,6000,0
|
|
20240819,184000,122861110,6000,6000,6000,6000,0
|
|
20240819,183900,122861110,6000,6000,6000,6000,0
|
|
20240819,183800,122861110,6000,6000,6000,6000,0
|
|
20240819,183700,122861110,6000,6000,6000,6000,0
|
|
20240819,183600,122861110,6000,6000,6000,6000,0
|
|
20240819,183500,122861110,6000,6000,6000,6000,0
|
|
20240819,183400,122861110,6000,6000,6000,6000,0
|
|
20240819,183300,122861110,6000,6000,6000,6000,0
|
|
20240819,183200,122861110,6000,6000,6000,6000,0
|
|
20240819,183100,122861110,6000,6000,6000,6000,0
|
|
20240819,183000,122861110,6000,6000,6000,6000,0
|
|
20240819,182900,122861110,6000,6000,6000,6000,0
|
|
20240819,182800,122861110,6000,6000,6000,6000,0
|
|
20240819,182700,122861110,6000,6000,6000,6000,0
|
|
20240819,182600,122861110,6000,6000,6000,6000,0
|
|
20240819,182500,122861110,6000,6000,6000,6000,0
|
|
20240819,182400,122861110,6000,6000,6000,6000,0
|
|
20240819,182300,122861110,6000,6000,6000,6000,0
|
|
20240819,182200,122861110,6000,6000,6000,6000,0
|
|
20240819,182100,122861110,6000,6000,6000,6000,0
|
|
20240819,182000,122861110,6000,6000,6000,6000,0
|
|
20240819,181900,122861110,6000,6000,6000,6000,0
|
|
20240819,181800,122861110,6000,6000,6000,6000,0
|
|
20240819,181700,122861110,6000,6000,6000,6000,0
|
|
20240819,181600,122861110,6000,6000,6000,6000,0
|
|
20240819,181500,122861110,6000,6000,6000,6000,132
|
|
20240819,181400,122861110,6000,6000,6000,6000,0
|
|
20240819,181300,122861110,6000,6000,6000,6000,0
|
|
20240819,181200,122861110,6000,6000,6000,6000,0
|
|
20240819,181100,122861110,6000,6000,6000,6000,0
|
|
20240819,181000,122861110,6000,6000,6000,6000,0
|
|
20240819,180900,122861110,6000,6000,6000,6000,0
|
|
20240819,180800,122861110,6000,6000,6000,6000,0
|
|
20240819,180700,122861110,6000,6000,6000,6000,0
|
|
20240819,180600,122861110,6000,6000,6000,6000,0
|
|
20240819,180500,122861110,6000,6000,6000,6000,0
|
|
20240819,180400,122861110,6000,6000,6000,6000,0
|
|
20240819,180300,122861110,6000,6000,6000,6000,0
|
|
20240819,180200,122861110,6000,6000,6000,6000,0
|
|
20240819,180100,122861110,6000,6000,6000,6000,0
|
|
20240819,180000,122861110,6000,6000,6000,6000,0
|
|
20240819,175900,122861110,6000,6000,6000,6000,0
|
|
20240819,175800,122861110,6000,6000,6000,6000,0
|
|
20240819,175700,122861110,6000,6000,6000,6000,0
|
|
20240819,175600,122861110,6000,6000,6000,6000,0
|
|
20240819,175500,122861110,6000,6000,6000,6000,0
|
|
20240819,175400,122861110,6000,6000,6000,6000,0
|
|
20240819,175300,122861110,6000,6000,6000,6000,0
|
|
20240819,175200,122861110,6000,6000,6000,6000,0
|
|
20240819,175100,122861110,6000,6000,6000,6000,0
|
|
20240819,175000,122861110,6000,6000,6000,6000,0
|
|
20240819,174900,122861110,6000,6000,6000,6000,0
|
|
20240819,174800,122861110,6000,6000,6000,6000,0
|
|
20240819,174700,122861110,6000,6000,6000,6000,0
|
|
20240819,174600,122861110,6000,6000,6000,6000,0
|
|
20240819,174500,122861110,6000,6000,6000,6000,132
|
|
20240819,174400,122861110,6000,6000,6000,6000,0
|
|
20240819,174300,122861110,6000,6000,6000,6000,0
|
|
20240819,174200,122861110,6000,6000,6000,6000,0
|
|
20240819,174100,122861110,6000,6000,6000,6000,0
|
|
20240819,174000,122861110,6000,6000,6000,6000,0
|
|
20240819,173900,122861110,6000,6000,6000,6000,0
|
|
20240819,173800,122861110,6000,6000,6000,6000,0
|
|
20240819,173700,122861110,6000,6000,6000,6000,0
|
|
20240819,173600,122861110,6000,6000,6000,6000,0
|
|
20240819,173500,122861110,6000,6000,6000,6000,0
|
|
20240819,173400,122861110,6000,6000,6000,6000,0
|
|
20240819,173300,122861110,6000,6000,6000,6000,0
|
|
20240819,173200,122861110,6000,6000,6000,6000,0
|
|
20240819,173100,122861110,6000,6000,6000,6000,0
|
|
20240819,173000,122861110,6000,6000,6000,6000,0
|
|
20240819,172900,122861110,6000,6000,6000,6000,0
|
|
20240819,172800,122861110,6000,6000,6000,6000,0
|
|
20240819,172700,122861110,6000,6000,6000,6000,0
|
|
20240819,172600,122861110,6000,6000,6000,6000,0
|
|
20240819,172500,122861110,6000,6000,6000,6000,0
|
|
20240819,172400,122861110,6000,6000,6000,6000,0
|
|
20240819,172300,122861110,6000,6000,6000,6000,0
|
|
20240819,172200,122861110,6000,6000,6000,6000,0
|
|
20240819,172100,122861110,6000,6000,6000,6000,0
|
|
20240819,172000,122861110,6000,6000,6000,6000,0
|
|
20240819,171900,122861110,6000,6000,6000,6000,0
|
|
20240819,171800,122861110,6000,6000,6000,6000,0
|
|
20240819,171700,122861110,6000,6000,6000,6000,0
|
|
20240819,171600,122861110,6000,6000,6000,6000,0
|
|
20240819,171500,122861110,6000,6000,6000,6000,132
|
|
20240819,171400,122861110,6000,6000,6000,6000,0
|
|
20240819,171300,122861110,6000,6000,6000,6000,0
|
|
20240819,171200,122861110,6000,6000,6000,6000,0
|
|
20240819,171100,122861110,6000,6000,6000,6000,0
|
|
20240819,171000,122861110,6000,6000,6000,6000,0
|
|
20240819,170900,122861110,6000,6000,6000,6000,0
|
|
20240819,170800,122861110,6000,6000,6000,6000,0
|
|
20240819,170700,122861110,6000,6000,6000,6000,0
|
|
20240819,170600,122861110,6000,6000,6000,6000,0
|
|
20240819,170500,122861110,6000,6000,6000,6000,0
|
|
20240819,170400,122861110,6000,6000,6000,6000,0
|
|
20240819,170300,122861110,6000,6000,6000,6000,0
|
|
20240819,170200,122861110,6000,6000,6000,6000,0
|
|
20240819,170100,122861110,6000,6000,6000,6000,0
|
|
20240819,170000,122861110,6000,6000,6000,6000,0
|
|
20240819,165900,122861110,6000,6000,6000,6000,0
|
|
20240819,165800,122861110,6000,6000,6000,6000,0
|
|
20240819,165700,122861110,6000,6000,6000,6000,0
|
|
20240819,165600,122861110,6000,6000,6000,6000,0
|
|
20240819,165500,122861110,6000,6000,6000,6000,0
|
|
20240819,165400,122861110,6000,6000,6000,6000,0
|
|
20240819,165300,122861110,6000,6000,6000,6000,0
|
|
20240819,165200,122861110,6000,6000,6000,6000,0
|
|
20240819,165100,122861110,6000,6000,6000,6000,0
|
|
20240819,165000,122861110,6000,6000,6000,6000,0
|
|
20240819,164900,122861110,6000,6000,6000,6000,0
|
|
20240819,164800,122861110,6000,6000,6000,6000,0
|
|
20240819,164700,122861110,6000,6000,6000,6000,0
|
|
20240819,164600,122861110,6000,6000,6000,6000,0
|
|
20240819,164500,122861110,6000,6000,6000,6000,132
|
|
20240819,164400,122861110,6000,6000,6000,6000,0
|
|
20240819,164300,122861110,6000,6000,6000,6000,0
|
|
20240819,164200,122861110,6000,6000,6000,6000,0
|
|
20240819,164100,122861110,6000,6000,6000,6000,0
|
|
20240819,164000,122861110,6000,6000,6000,6000,0
|
|
20240819,163900,122861110,6000,6000,6000,6000,0
|
|
20240819,163800,122861110,6000,6000,6000,6000,0
|
|
20240819,163700,122861110,6000,6000,6000,6000,0
|
|
20240819,163600,122861110,6000,6000,6000,6000,0
|
|
20240819,163500,122861110,6000,6000,6000,6000,0
|
|
20240819,163400,122861110,6000,6000,6000,6000,0
|
|
20240819,163300,122861110,6000,6000,6000,6000,0
|
|
20240819,163200,122861110,6000,6000,6000,6000,0
|
|
20240819,163100,122861110,6000,6000,6000,6000,0
|
|
20240819,163000,122861110,6000,6000,6000,6000,0
|
|
20240819,162900,122861110,6000,6000,6000,6000,0
|
|
20240819,162800,122861110,6000,6000,6000,6000,0
|
|
20240819,162700,122861110,6000,6000,6000,6000,0
|
|
20240819,162600,122861110,6000,6000,6000,6000,0
|
|
20240819,162500,122861110,6000,6000,6000,6000,0
|
|
20240819,162400,122861110,6000,6000,6000,6000,0
|
|
20240819,162300,122861110,6000,6000,6000,6000,0
|
|
20240819,162200,122861110,6000,6000,6000,6000,0
|
|
20240819,162100,122861110,6000,6000,6000,6000,0
|
|
20240819,162000,122861110,6000,6000,6000,6000,0
|
|
20240819,161900,122861110,6000,6000,6000,6000,0
|
|
20240819,161800,122861110,6000,6000,6000,6000,0
|
|
20240819,161700,122861110,6000,6000,6000,6000,0
|
|
20240819,161600,122861110,6000,6000,6000,6000,0
|
|
20240819,161500,122861110,6000,6000,6000,6000,132
|
|
20240819,161400,122861110,6000,6000,6000,6000,0
|
|
20240819,161300,122861110,6000,6000,6000,6000,0
|
|
20240819,161200,122861110,6000,6000,6000,6000,0
|
|
20240819,161100,122861110,6000,6000,6000,6000,0
|
|
20240819,161000,122861110,6000,6000,6000,6000,0
|
|
20240819,160900,122861110,6000,6000,6000,6000,0
|
|
20240819,160800,122861110,6000,6000,6000,6000,0
|
|
20240819,160700,122861110,6000,6000,6000,6000,0
|
|
20240819,160600,122861110,6000,6000,6000,6000,0
|
|
20240819,160500,122861110,6000,6000,6000,6000,0
|
|
20240819,160400,122861110,6000,6000,6000,6000,0
|
|
20240819,160300,122861110,6000,6000,6000,6000,0
|
|
20240819,160200,122861110,6000,6000,6000,6000,0
|
|
20240819,160100,122861110,6000,6000,6000,6000,0
|
|
20240819,160000,122861110,6000,6000,6000,6000,0
|
|
20240819,155900,122861110,6000,6000,6000,6000,0
|
|
20240819,155800,122861110,6000,6000,6000,6000,0
|
|
20240819,155700,122861110,6000,6000,6000,6000,0
|
|
20240819,155600,122861110,6000,6000,6000,6000,0
|
|
20240819,155500,122861110,6000,6000,6000,6000,0
|
|
20240819,155400,122861110,6000,6000,6000,6000,0
|
|
20240819,155300,122861110,6000,6000,6000,6000,0
|
|
20240819,155200,122861110,6000,6000,6000,6000,0
|
|
20240819,155100,122861110,6000,6000,6000,6000,0
|
|
20240819,155000,122861110,6000,6000,6000,6000,0
|
|
20240819,154900,122861110,6000,6000,6000,6000,0
|
|
20240819,154800,122861110,6000,6000,6000,6000,0
|
|
20240819,154700,122861110,6000,6000,6000,6000,0
|
|
20240819,154600,122861110,6000,6000,6000,6000,0
|
|
20240819,154500,122861110,6000,6000,6000,6000,132
|
|
20240819,154400,122861110,6000,6000,6000,6000,0
|
|
20240819,154300,122861110,6000,6000,6000,6000,0
|
|
20240819,154200,122861110,6000,6000,6000,6000,0
|
|
20240819,154100,122861110,6000,6000,6000,6000,0
|
|
20240819,154000,122861110,6000,6000,6000,6000,0
|
|
20240819,153900,122861110,6000,6000,6000,6000,0
|
|
20240819,153800,122861110,6000,6000,6000,6000,0
|
|
20240819,153700,122861110,6000,6000,6000,6000,0
|
|
20240819,153600,122861110,6000,6000,6000,6000,0
|
|
20240819,153500,122861110,6000,6000,6000,6000,0
|
|
20240819,153400,122861110,6000,6000,6000,6000,0
|
|
20240819,153300,122861110,6000,6000,6000,6000,0
|
|
20240819,153200,122861110,6000,6000,6000,6000,0
|
|
20240819,153100,122861110,6000,6000,6000,6000,0
|
|
20240819,153000,122861110,6000,6000,6000,6000,132
|
|
20240819,152900,122069110,6000,6000,6000,6000,0
|
|
20240819,152800,122069110,6000,6000,6000,6000,0
|
|
20240819,152700,122069110,6000,6000,6000,6000,0
|
|
20240819,152600,122069110,6000,6000,6000,6000,0
|
|
20240819,152500,122069110,6000,6000,6000,6000,0
|
|
20240819,152400,122069110,6000,6000,6000,6000,0
|
|
20240819,152300,122069110,6000,6000,6000,6000,0
|
|
20240819,152200,122069110,6000,6000,6000,6000,0
|
|
20240819,152100,122069110,6000,6000,6000,6000,0
|
|
20240819,152000,122069110,6000,6000,6000,6000,0
|
|
20240819,151900,122069110,6000,6000,6000,6000,1
|
|
20240819,151800,122063110,6000,6000,6000,6000,0
|
|
20240819,151700,122063110,6000,6000,6000,6000,0
|
|
20240819,151600,122063110,6000,6000,6000,6000,0
|
|
20240819,151500,122063110,6000,5990,6000,5990,20
|
|
20240819,151400,121943220,6000,6000,6000,6000,100
|
|
20240819,151300,121343220,6000,6000,6000,6000,0
|
|
20240819,151200,121343220,6000,6000,6000,6000,50
|
|
20240819,151100,121043220,6000,6000,6000,6000,1
|
|
20240819,151000,121037220,5970,5970,5970,5970,0
|
|
20240819,150900,121037220,5970,5970,5970,5970,0
|
|
20240819,150800,121037220,5970,5990,6000,5970,91
|
|
20240819,150700,120492500,6000,6000,6000,6000,0
|
|
20240819,150600,120492500,6000,6000,6000,6000,0
|
|
20240819,150500,120492500,6000,6000,6000,6000,0
|
|
20240819,150400,120492500,6000,6000,6000,6000,0
|
|
20240819,150300,120492500,6000,6000,6000,6000,0
|
|
20240819,150200,120492500,6000,6000,6000,6000,0
|
|
20240819,150100,120492500,6000,6000,6000,6000,0
|
|
20240819,150000,120492500,6000,6000,6000,6000,0
|
|
20240819,145900,120492500,6000,6000,6000,6000,0
|
|
20240819,145800,120492500,6000,6000,6000,6000,0
|
|
20240819,145700,120492500,6000,6000,6000,6000,0
|
|
20240819,145600,120492500,6000,6000,6000,6000,0
|
|
20240819,145500,120492500,6000,6000,6000,6000,0
|
|
20240819,145400,120492500,6000,6000,6000,6000,0
|
|
20240819,145300,120492500,6000,6000,6000,6000,0
|
|
20240819,145200,120492500,6000,6000,6000,6000,0
|
|
20240819,145100,120492500,6000,6000,6000,6000,0
|
|
20240819,145000,120492500,6000,6000,6000,6000,0
|
|
20240819,144900,120492500,6000,6000,6000,6000,0
|
|
20240819,144800,120492500,6000,6000,6000,6000,0
|
|
20240819,144700,120492500,6000,6000,6000,6000,0
|
|
20240819,144600,120492500,6000,5970,6000,5970,371
|
|
20240819,144500,118277600,5970,5970,5970,5970,0
|
|
20240819,144400,118277600,5970,5970,5970,5970,300
|
|
20240819,144300,116486600,5970,5970,5970,5970,0
|
|
20240819,144200,116486600,5970,5970,5970,5970,0
|
|
20240819,144100,116486600,5970,5970,5970,5970,0
|
|
20240819,144000,116486600,5970,5970,5970,5970,0
|
|
20240819,143900,116486600,5970,5970,5970,5970,0
|
|
20240819,143800,116486600,5970,5970,5970,5970,100
|
|
20240819,143700,115889600,5970,5970,5970,5970,0
|
|
20240819,143600,115889600,5970,5970,5970,5970,0
|
|
20240819,143500,115889600,5970,5970,5970,5970,0
|
|
20240819,143400,115889600,5970,5970,5970,5970,0
|
|
20240819,143300,115889600,5970,5970,5970,5970,0
|
|
20240819,143200,115889600,5970,5970,5970,5970,0
|
|
20240819,143100,115889600,5970,5970,5970,5970,0
|
|
20240819,143000,115889600,5970,5970,5970,5970,1
|
|
20240819,142900,115883630,5970,5970,5970,5970,0
|
|
20240819,142800,115883630,5970,5970,5970,5970,0
|
|
20240819,142700,115883630,5970,5970,5970,5970,0
|
|
20240819,142600,115883630,5970,5970,5970,5970,0
|
|
20240819,142500,115883630,5970,5970,5970,5970,0
|
|
20240819,142400,115883630,5970,5970,5970,5970,0
|
|
20240819,142300,115883630,5970,5970,5970,5970,0
|
|
20240819,142200,115883630,5970,5970,5970,5970,0
|
|
20240819,142100,115883630,5970,5970,5970,5970,0
|
|
20240819,142000,115883630,5970,5970,5970,5970,0
|
|
20240819,141900,115883630,5970,5970,5970,5970,0
|
|
20240819,141800,115883630,5970,5970,5970,5970,0
|
|
20240819,141700,115883630,5970,5970,5970,5970,0
|
|
20240819,141600,115883630,5970,5970,5970,5970,0
|
|
20240819,141500,115883630,5970,5970,5970,5970,0
|
|
20240819,141400,115883630,5970,5970,5970,5970,0
|
|
20240819,141300,115883630,5970,5970,5970,5970,0
|
|
20240819,141200,115883630,5970,5970,5970,5970,100
|
|
20240819,141100,115286630,5970,5970,5970,5970,0
|
|
20240819,141000,115286630,5970,5970,5970,5970,0
|
|
20240819,140900,115286630,5970,5970,5970,5970,0
|
|
20240819,140800,115286630,5970,5970,5970,5970,1
|
|
20240819,140700,115280660,5960,5960,5960,5960,0
|
|
20240819,140600,115280660,5960,5960,5960,5960,0
|
|
20240819,140500,115280660,5960,5960,5960,5960,0
|
|
20240819,140400,115280660,5960,5960,5960,5960,0
|
|
20240819,140300,115280660,5960,5960,5960,5960,0
|
|
20240819,140200,115280660,5960,5960,5960,5960,0
|
|
20240819,140100,115280660,5960,5960,5960,5960,1
|
|
20240819,140000,115274700,5970,5970,5970,5970,0
|
|
20240819,135900,115274700,5970,5970,5970,5970,0
|
|
20240819,135800,115274700,5970,5970,5970,5970,0
|
|
20240819,135700,115274700,5970,5970,5970,5970,0
|
|
20240819,135600,115274700,5970,5970,5970,5970,0
|
|
20240819,135500,115274700,5970,5970,5970,5970,0
|
|
20240819,135400,115274700,5970,5970,5970,5970,0
|
|
20240819,135300,115274700,5970,5970,5970,5970,0
|
|
20240819,135200,115274700,5970,5970,5970,5970,100
|
|
20240819,135100,114677700,5970,5970,5970,5970,0
|
|
20240819,135000,114677700,5970,5970,5970,5970,0
|
|
20240819,134900,114677700,5970,5970,5970,5970,1
|
|
20240819,134800,114671730,5960,5960,5960,5960,0
|
|
20240819,134700,114671730,5960,5960,5960,5960,0
|
|
20240819,134600,114671730,5960,5960,5960,5960,0
|
|
20240819,134500,114671730,5960,5960,5960,5960,0
|
|
20240819,134400,114671730,5960,5960,5960,5960,10
|
|
20240819,134300,114612130,5960,5960,5960,5960,1
|
|
20240819,134200,114606170,5960,5960,5960,5960,1
|
|
20240819,134100,114600210,5970,5970,5970,5970,0
|
|
20240819,134000,114600210,5970,5960,5970,5960,2
|
|
20240819,133900,114588280,5960,5960,5960,5960,0
|
|
20240819,133800,114588280,5960,5960,5960,5960,0
|
|
20240819,133700,114588280,5960,5960,5960,5960,0
|
|
20240819,133600,114588280,5960,5960,5960,5960,0
|
|
20240819,133500,114588280,5960,5960,5960,5960,0
|
|
20240819,133400,114588280,5960,5960,5960,5960,0
|
|
20240819,133300,114588280,5960,5960,5960,5960,0
|
|
20240819,133200,114588280,5960,5960,5960,5960,0
|
|
20240819,133100,114588280,5960,5960,5960,5960,0
|
|
20240819,133000,114588280,5960,5960,5960,5960,0
|
|
20240819,132900,114588280,5960,5960,5960,5960,0
|
|
20240819,132800,114588280,5960,5960,5960,5960,3
|
|
20240819,132700,114570400,5960,5960,5960,5960,0
|
|
20240819,132600,114570400,5960,5960,5960,5960,0
|
|
20240819,132500,114570400,5960,5960,5960,5960,0
|
|
20240819,132400,114570400,5960,5960,5960,5960,0
|
|
20240819,132300,114570400,5960,5960,5960,5960,0
|
|
20240819,132200,114570400,5960,5950,5960,5950,201
|
|
20240819,132100,113374440,5970,5970,5970,5970,0
|
|
20240819,132000,113374440,5970,5970,5970,5970,0
|
|
20240819,131900,113374440,5970,5970,5980,5950,604
|
|
20240819,131800,109778580,5990,5990,5990,5990,0
|
|
20240819,131700,109778580,5990,5990,5990,5990,0
|
|
20240819,131600,109778580,5990,5990,5990,5990,0
|
|
20240819,131500,109778580,5990,5990,5990,5990,0
|
|
20240819,131400,109778580,5990,5990,5990,5990,0
|
|
20240819,131300,109778580,5990,5990,5990,5990,0
|
|
20240819,131200,109778580,5990,5990,5990,5990,0
|
|
20240819,131100,109778580,5990,5990,5990,5990,0
|
|
20240819,131000,109778580,5990,5990,5990,5990,0
|
|
20240819,130900,109778580,5990,5990,5990,5990,0
|
|
20240819,130800,109778580,5990,5990,5990,5990,0
|
|
20240819,130700,109778580,5990,5990,5990,5990,0
|
|
20240819,130600,109778580,5990,5990,5990,5990,0
|
|
20240819,130500,109778580,5990,5990,5990,5990,0
|
|
20240819,130400,109778580,5990,5990,5990,5990,0
|
|
20240819,130300,109778580,5990,5980,5990,5980,2
|
|
20240819,130200,109766610,5990,5990,5990,5990,0
|
|
20240819,130100,109766610,5990,5990,5990,5990,0
|
|
20240819,130000,109766610,5990,5990,5990,5990,0
|
|
20240819,125900,109766610,5990,5990,5990,5990,0
|
|
20240819,125800,109766610,5990,5990,5990,5990,0
|
|
20240819,125700,109766610,5990,5990,5990,5990,0
|
|
20240819,125600,109766610,5990,5990,5990,5990,0
|
|
20240819,125500,109766610,5990,5990,5990,5990,0
|
|
20240819,125400,109766610,5990,5990,5990,5990,0
|
|
20240819,125300,109766610,5990,5990,5990,5990,0
|
|
20240819,125200,109766610,5990,5990,5990,5990,0
|
|
20240819,125100,109766610,5990,5990,5990,5990,0
|
|
20240819,125000,109766610,5990,5990,5990,5990,0
|
|
20240819,124900,109766610,5990,6030,6030,5990,773
|
|
20240819,124800,105135860,6030,5980,6030,5980,167
|
|
20240819,124700,104134760,5980,5980,5980,5980,1
|
|
20240819,124600,104128780,5960,5960,5960,5960,0
|
|
20240819,124500,104128780,5960,5960,5960,5960,0
|
|
20240819,124400,104128780,5960,5960,5960,5960,0
|
|
20240819,124300,104128780,5960,5960,5960,5960,0
|
|
20240819,124200,104128780,5960,5960,5960,5960,0
|
|
20240819,124100,104128780,5960,5960,5960,5960,0
|
|
20240819,124000,104128780,5960,5960,5960,5960,0
|
|
20240819,123900,104128780,5960,5960,5960,5960,50
|
|
20240819,123800,103830780,5950,5950,5950,5950,0
|
|
20240819,123700,103830780,5950,5950,5950,5950,40
|
|
20240819,123600,103592780,5960,5960,5960,5960,0
|
|
20240819,123500,103592780,5960,5960,5960,5960,0
|
|
20240819,123400,103592780,5960,5960,5960,5960,0
|
|
20240819,123300,103592780,5960,5960,5960,5960,0
|
|
20240819,123200,103592780,5960,5960,5960,5960,0
|
|
20240819,123100,103592780,5960,5960,5960,5960,1
|
|
20240819,123000,103586820,5950,5950,5950,5950,0
|
|
20240819,122900,103586820,5950,5950,5950,5950,103
|
|
20240819,122800,102973970,5950,5950,5950,5950,0
|
|
20240819,122700,102973970,5950,5950,5950,5950,0
|
|
20240819,122600,102973970,5950,5950,5950,5950,1
|
|
20240819,122500,102968020,5930,5930,5930,5930,0
|
|
20240819,122400,102968020,5930,5930,5930,5930,200
|
|
20240819,122300,101782020,5930,5930,5930,5930,0
|
|
20240819,122200,101782020,5930,5930,5930,5930,0
|
|
20240819,122100,101782020,5930,5940,5940,5930,600
|
|
20240819,122000,98223600,5940,5940,5940,5940,0
|
|
20240819,121900,98223600,5940,5940,5940,5940,0
|
|
20240819,121800,98223600,5940,5940,5940,5940,0
|
|
20240819,121700,98223600,5940,5940,5940,5940,0
|
|
20240819,121600,98223600,5940,5940,5940,5940,74
|
|
20240819,121500,97784040,5950,5960,5960,5950,280
|
|
20240819,121400,96117970,5970,5990,5990,5960,246
|
|
20240819,121300,94649300,6000,6000,6000,6000,0
|
|
20240819,121200,94649300,6000,6000,6000,6000,0
|
|
20240819,121100,94649300,6000,6000,6000,6000,0
|
|
20240819,121000,94649300,6000,6000,6000,6000,1
|
|
20240819,120900,94643300,5990,5990,5990,5990,0
|
|
20240819,120800,94643300,5990,5990,5990,5990,0
|
|
20240819,120700,94643300,5990,5990,5990,5990,0
|
|
20240819,120600,94643300,5990,5990,5990,5990,0
|
|
20240819,120500,94643300,5990,5990,5990,5990,0
|
|
20240819,120400,94643300,5990,5990,5990,5990,0
|
|
20240819,120300,94643300,5990,5990,5990,5990,0
|
|
20240819,120200,94643300,5990,5990,5990,5990,0
|
|
20240819,120100,94643300,5990,5990,5990,5990,0
|
|
20240819,120000,94643300,5990,5990,5990,5990,1
|
|
20240819,115900,94637310,5990,5990,5990,5990,0
|
|
20240819,115800,94637310,5990,5990,5990,5990,40
|
|
20240819,115700,94397710,5980,5980,5980,5980,0
|
|
20240819,115600,94397710,5980,5980,5980,5980,0
|
|
20240819,115500,94397710,5980,5980,5980,5980,0
|
|
20240819,115400,94397710,5980,5980,5980,5980,100
|
|
20240819,115300,93799710,5980,5980,5980,5980,0
|
|
20240819,115200,93799710,5980,5980,5980,5980,0
|
|
20240819,115100,93799710,5980,5980,5980,5980,0
|
|
20240819,115000,93799710,5980,5980,5980,5980,0
|
|
20240819,114900,93799710,5980,5980,5980,5980,0
|
|
20240819,114800,93799710,5980,5980,5980,5980,0
|
|
20240819,114700,93799710,5980,5980,5980,5980,0
|
|
20240819,114600,93799710,5980,5980,5980,5980,0
|
|
20240819,114500,93799710,5980,5980,5980,5980,0
|
|
20240819,114400,93799710,5980,5980,5980,5980,0
|
|
20240819,114300,93799710,5980,5980,5980,5980,0
|
|
20240819,114200,93799710,5980,5980,5980,5980,0
|
|
20240819,114100,93799710,5980,5980,5980,5980,0
|
|
20240819,114000,93799710,5980,5980,5980,5980,0
|
|
20240819,113900,93799710,5980,5980,5980,5980,0
|
|
20240819,113800,93799710,5980,5980,5980,5980,0
|
|
20240819,113700,93799710,5980,5980,5980,5980,1
|
|
20240819,113600,93793730,5980,5980,5980,5980,0
|
|
20240819,113500,93793730,5980,5980,5980,5980,0
|
|
20240819,113400,93793730,5980,5980,5980,5980,0
|
|
20240819,113300,93793730,5980,5980,5980,5980,0
|
|
20240819,113200,93793730,5980,5980,5980,5980,0
|
|
20240819,113100,93793730,5980,5980,5980,5980,0
|
|
20240819,113000,93793730,5980,5980,5980,5980,0
|
|
20240819,112900,93793730,5980,5980,5980,5980,0
|
|
20240819,112800,93793730,5980,5980,5980,5980,0
|
|
20240819,112700,93793730,5980,5980,5980,5980,0
|
|
20240819,112600,93793730,5980,5980,5980,5980,0
|
|
20240819,112500,93793730,5980,5980,5980,5980,0
|
|
20240819,112400,93793730,5980,5980,5980,5980,0
|
|
20240819,112300,93793730,5980,5980,5980,5980,0
|
|
20240819,112200,93793730,5980,5980,5980,5980,0
|
|
20240819,112100,93793730,5980,5980,5980,5980,0
|
|
20240819,112000,93793730,5980,5980,5980,5980,0
|
|
20240819,111900,93793730,5980,5980,5980,5980,0
|
|
20240819,111800,93793730,5980,5980,5980,5980,0
|
|
20240819,111700,93793730,5980,5980,5980,5980,0
|
|
20240819,111600,93793730,5980,5980,5980,5980,0
|
|
20240819,111500,93793730,5980,5980,5980,5980,0
|
|
20240819,111400,93793730,5980,5980,5980,5980,0
|
|
20240819,111300,93793730,5980,5980,5980,5980,0
|
|
20240819,111200,93793730,5980,5980,5980,5980,0
|
|
20240819,111100,93793730,5980,5980,5980,5980,0
|
|
20240819,111000,93793730,5980,5980,5980,5980,0
|
|
20240819,110900,93793730,5980,5980,5980,5980,0
|
|
20240819,110800,93793730,5980,5980,5980,5980,0
|
|
20240819,110700,93793730,5980,5980,5980,5980,0
|
|
20240819,110600,93793730,5980,5980,5980,5980,0
|
|
20240819,110500,93793730,5980,5980,5980,5980,0
|
|
20240819,110400,93793730,5980,5980,5980,5980,0
|
|
20240819,110300,93793730,5980,5980,5980,5980,0
|
|
20240819,110200,93793730,5980,5980,5980,5980,100
|
|
20240819,110100,93195730,5980,5980,5980,5980,0
|
|
20240819,110000,93195730,5980,5980,5980,5980,0
|
|
20240819,105900,93195730,5980,5980,5980,5980,0
|
|
20240819,105800,93195730,5980,5980,5980,5980,0
|
|
20240819,105700,93195730,5980,5980,5980,5980,0
|
|
20240819,105600,93195730,5980,5980,5980,5980,0
|
|
20240819,105500,93195730,5980,5980,5980,5980,0
|
|
20240819,105400,93195730,5980,5980,5980,5980,0
|
|
20240819,105300,93195730,5980,5980,5980,5980,0
|
|
20240819,105200,93195730,5980,5980,5980,5980,0
|
|
20240819,105100,93195730,5980,5980,5980,5980,0
|
|
20240819,105000,93195730,5980,5980,5980,5980,0
|
|
20240819,104900,93195730,5980,5980,5980,5980,0
|
|
20240819,104800,93195730,5980,5980,5980,5980,0
|
|
20240819,104700,93195730,5980,5980,5980,5980,1
|
|
20240819,104600,93189750,5950,5950,5950,5950,500
|
|
20240819,104500,90214750,5980,5980,5980,5980,0
|
|
20240819,104400,90214750,5980,5980,5980,5980,0
|
|
20240819,104300,90214750,5980,5980,5980,5980,0
|
|
20240819,104200,90214750,5980,5980,5980,5980,0
|
|
20240819,104100,90214750,5980,5980,5980,5980,0
|
|
20240819,104000,90214750,5980,5980,5980,5980,0
|
|
20240819,103900,90214750,5980,5980,5980,5980,0
|
|
20240819,103800,90214750,5980,5980,5980,5980,0
|
|
20240819,103700,90214750,5980,5980,5980,5980,200
|
|
20240819,103600,89018750,5980,5980,5980,5980,0
|
|
20240819,103500,89018750,5980,5980,5980,5980,0
|
|
20240819,103400,89018750,5980,5980,5980,5980,0
|
|
20240819,103300,89018750,5980,5980,5980,5980,0
|
|
20240819,103200,89018750,5980,5980,5980,5980,0
|
|
20240819,103100,89018750,5980,5980,5980,5980,0
|
|
20240819,103000,89018750,5980,5980,5980,5980,0
|
|
20240819,102900,89018750,5980,5980,5980,5980,0
|
|
20240819,102800,89018750,5980,5980,5980,5980,1
|
|
20240819,102700,89012770,5950,5950,5950,5950,0
|
|
20240819,102600,89012770,5950,5950,5950,5950,0
|
|
20240819,102500,89012770,5950,5950,5950,5950,0
|
|
20240819,102400,89012770,5950,5950,5950,5950,0
|
|
20240819,102300,89012770,5950,5950,5950,5950,0
|
|
20240819,102200,89012770,5950,5950,5950,5950,0
|
|
20240819,102100,89012770,5950,5950,5950,5950,700
|
|
20240819,102000,84847770,5950,5950,5950,5950,0
|
|
20240819,101900,84847770,5950,5950,5950,5950,200
|
|
20240819,101800,83657770,5950,5950,5950,5950,0
|
|
20240819,101700,83657770,5950,5950,5950,5950,27
|
|
20240819,101600,83497120,5940,5940,5940,5940,0
|
|
20240819,101500,83497120,5940,5950,5950,5940,600
|
|
20240819,101400,79928080,5950,5950,5950,5950,0
|
|
20240819,101300,79928080,5950,5950,5950,5950,0
|
|
20240819,101200,79928080,5950,5950,5950,5950,0
|
|
20240819,101100,79928080,5950,5950,5950,5950,0
|
|
20240819,101000,79928080,5950,5950,5950,5950,0
|
|
20240819,100900,79928080,5950,5950,5950,5950,500
|
|
20240819,100800,76953080,5950,5960,5960,5950,700
|
|
20240819,100700,72787740,5960,5950,5960,5950,921
|
|
20240819,100600,67298590,5950,5950,5950,5950,0
|
|
20240819,100500,67298590,5950,5950,5950,5950,0
|
|
20240819,100400,67298590,5950,5950,5950,5950,3
|
|
20240819,100300,67280740,5940,5940,5940,5940,0
|
|
20240819,100200,67280740,5940,5940,5940,5940,0
|
|
20240819,100100,67280740,5940,5940,5940,5940,0
|
|
20240819,100000,67280740,5940,5940,5940,5940,0
|
|
20240819,095900,67280740,5940,5940,5940,5940,0
|
|
20240819,095800,67280740,5940,5940,5940,5940,0
|
|
20240819,095700,67280740,5940,5960,5960,5940,847
|
|
20240819,095600,62243810,5980,5980,5980,5980,0
|
|
20240819,095500,62243810,5980,5980,5980,5980,0
|
|
20240819,095400,62243810,5980,5980,5980,5980,0
|
|
20240819,095300,62243810,5980,5980,5980,5980,1
|
|
20240819,095200,62237830,5970,5970,5970,5970,3
|
|
20240819,095100,62219920,5960,5960,5960,5960,0
|
|
20240819,095000,62219920,5960,5960,5960,5960,718
|
|
20240819,094900,57940640,5960,5960,5960,5960,4
|
|
20240819,094800,57916800,5950,5950,5950,5950,0
|
|
20240819,094700,57916800,5950,5950,5950,5950,0
|
|
20240819,094600,57916800,5950,5950,5950,5950,0
|
|
20240819,094500,57916800,5950,5950,5950,5950,0
|
|
20240819,094400,57916800,5950,5950,5950,5950,0
|
|
20240819,094300,57916800,5950,5950,5950,5950,0
|
|
20240819,094200,57916800,5950,5950,5950,5950,0
|
|
20240819,094100,57916800,5950,5950,5950,5950,0
|
|
20240819,094000,57916800,5950,5950,5950,5950,8
|
|
20240819,093900,57869200,5960,5970,5970,5960,4992
|
|
20240819,093800,28102200,5970,5970,5970,5970,0
|
|
20240819,093700,28102200,5970,5970,5970,5970,0
|
|
20240819,093600,28102200,5970,5970,5970,5970,0
|
|
20240819,093500,28102200,5970,5970,5970,5970,0
|
|
20240819,093400,28102200,5970,5980,5980,5970,1200
|
|
20240819,093300,20938100,5980,5980,5980,5980,0
|
|
20240819,093200,20938100,5980,5980,5980,5980,0
|
|
20240819,093100,20938100,5980,5980,5980,5980,0
|
|
20240819,093000,20938100,5980,5980,5980,5980,0
|
|
20240819,092900,20938100,5980,5980,5980,5980,7
|
|
20240819,092800,20896240,5970,5960,5970,5960,1002
|
|
20240819,092700,14917160,5960,5960,5960,5960,0
|
|
20240819,092600,14917160,5960,5960,5960,5960,0
|
|
20240819,092500,14917160,5960,5960,5960,5960,0
|
|
20240819,092400,14917160,5960,5960,5960,5960,0
|
|
20240819,092300,14917160,5960,5960,5960,5960,50
|
|
20240819,092200,14619160,5960,5960,5960,5960,0
|
|
20240819,092100,14619160,5960,5960,5960,5960,0
|
|
20240819,092000,14619160,5960,5960,5960,5960,0
|
|
20240819,091900,14619160,5960,5960,5960,5960,0
|
|
20240819,091800,14619160,5960,5960,5960,5960,1390
|
|
20240819,091700,6334760,5970,5970,5970,5970,0
|
|
20240819,091600,6334760,5970,5970,5970,5970,0
|
|
20240819,091500,6334760,5970,5970,5970,5970,43
|
|
20240819,091400,6078050,5970,5970,5970,5970,363
|
|
20240819,091300,3910940,5950,5970,5970,5950,517
|
|
20240819,091200,832670,5990,5990,5990,5970,101
|
|
20240819,091100,229040,6030,6030,6030,6030,0
|
|
20240819,091000,229040,6030,6030,6030,6030,0
|
|
20240819,090900,229040,6030,6030,6030,6030,0
|
|
20240819,090800,229040,6030,6030,6030,6030,0
|
|
20240819,090700,229040,6030,6030,6030,6030,0
|
|
20240819,090600,229040,6030,6030,6030,6030,0
|
|
20240819,090500,229040,6030,6030,6030,6030,0
|
|
20240819,090400,229040,6030,6020,6030,6020,30
|
|
20240819,090300,48240,6030,6030,6030,6030,0
|
|
20240819,090200,48240,6030,6030,6030,6030,0
|
|
20240819,090100,48240,6030,6030,6030,6030,0
|
|
20240819,090000,48240,6030,6030,6030,6030,8
|