588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184500,63527060,6050,6050,6050,6050,11
|
|
20240822,184400,63527060,6050,6050,6050,6050,0
|
|
20240822,184300,63527060,6050,6050,6050,6050,0
|
|
20240822,184200,63527060,6050,6050,6050,6050,0
|
|
20240822,184100,63527060,6050,6050,6050,6050,0
|
|
20240822,184000,63527060,6050,6050,6050,6050,0
|
|
20240822,183900,63527060,6050,6050,6050,6050,0
|
|
20240822,183800,63527060,6050,6050,6050,6050,0
|
|
20240822,183700,63527060,6050,6050,6050,6050,0
|
|
20240822,183600,63527060,6050,6050,6050,6050,0
|
|
20240822,183500,63527060,6050,6050,6050,6050,0
|
|
20240822,183400,63527060,6050,6050,6050,6050,0
|
|
20240822,183300,63527060,6050,6050,6050,6050,0
|
|
20240822,183200,63527060,6050,6050,6050,6050,0
|
|
20240822,183100,63527060,6050,6050,6050,6050,0
|
|
20240822,183000,63527060,6050,6050,6050,6050,0
|
|
20240822,182900,63527060,6050,6050,6050,6050,0
|
|
20240822,182800,63527060,6050,6050,6050,6050,0
|
|
20240822,182700,63527060,6050,6050,6050,6050,0
|
|
20240822,182600,63527060,6050,6050,6050,6050,0
|
|
20240822,182500,63527060,6050,6050,6050,6050,0
|
|
20240822,182400,63527060,6050,6050,6050,6050,0
|
|
20240822,182300,63527060,6050,6050,6050,6050,0
|
|
20240822,182200,63527060,6050,6050,6050,6050,0
|
|
20240822,182100,63527060,6050,6050,6050,6050,0
|
|
20240822,182000,63527060,6050,6050,6050,6050,0
|
|
20240822,181900,63527060,6050,6050,6050,6050,0
|
|
20240822,181800,63527060,6050,6050,6050,6050,0
|
|
20240822,181700,63527060,6050,6050,6050,6050,0
|
|
20240822,181600,63527060,6050,6050,6050,6050,0
|
|
20240822,181500,63527060,6050,6050,6050,6050,11
|
|
20240822,181400,63527060,6050,6050,6050,6050,0
|
|
20240822,181300,63527060,6050,6050,6050,6050,0
|
|
20240822,181200,63527060,6050,6050,6050,6050,0
|
|
20240822,181100,63527060,6050,6050,6050,6050,0
|
|
20240822,181000,63527060,6050,6050,6050,6050,0
|
|
20240822,180900,63527060,6050,6050,6050,6050,0
|
|
20240822,180800,63527060,6050,6050,6050,6050,0
|
|
20240822,180700,63527060,6050,6050,6050,6050,0
|
|
20240822,180600,63527060,6050,6050,6050,6050,0
|
|
20240822,180500,63527060,6050,6050,6050,6050,0
|
|
20240822,180400,63527060,6050,6050,6050,6050,0
|
|
20240822,180300,63527060,6050,6050,6050,6050,0
|
|
20240822,180200,63527060,6050,6050,6050,6050,0
|
|
20240822,180100,63527060,6050,6050,6050,6050,0
|
|
20240822,180000,63527060,6050,6050,6050,6050,0
|
|
20240822,175900,63527060,6050,6050,6050,6050,0
|
|
20240822,175800,63527060,6050,6050,6050,6050,0
|
|
20240822,175700,63527060,6050,6050,6050,6050,0
|
|
20240822,175600,63527060,6050,6050,6050,6050,0
|
|
20240822,175500,63527060,6050,6050,6050,6050,0
|
|
20240822,175400,63527060,6050,6050,6050,6050,0
|
|
20240822,175300,63527060,6050,6050,6050,6050,0
|
|
20240822,175200,63527060,6050,6050,6050,6050,0
|
|
20240822,175100,63527060,6050,6050,6050,6050,0
|
|
20240822,175000,63527060,6050,6050,6050,6050,0
|
|
20240822,174900,63527060,6050,6050,6050,6050,0
|
|
20240822,174800,63527060,6050,6050,6050,6050,0
|
|
20240822,174700,63527060,6050,6050,6050,6050,0
|
|
20240822,174600,63527060,6050,6050,6050,6050,0
|
|
20240822,174500,63527060,6050,6050,6050,6050,11
|
|
20240822,174400,63527060,6050,6050,6050,6050,0
|
|
20240822,174300,63527060,6050,6050,6050,6050,0
|
|
20240822,174200,63527060,6050,6050,6050,6050,0
|
|
20240822,174100,63527060,6050,6050,6050,6050,0
|
|
20240822,174000,63527060,6050,6050,6050,6050,0
|
|
20240822,173900,63527060,6050,6050,6050,6050,0
|
|
20240822,173800,63527060,6050,6050,6050,6050,0
|
|
20240822,173700,63527060,6050,6050,6050,6050,0
|
|
20240822,173600,63527060,6050,6050,6050,6050,0
|
|
20240822,173500,63527060,6050,6050,6050,6050,0
|
|
20240822,173400,63527060,6050,6050,6050,6050,0
|
|
20240822,173300,63527060,6050,6050,6050,6050,0
|
|
20240822,173200,63527060,6050,6050,6050,6050,0
|
|
20240822,173100,63527060,6050,6050,6050,6050,0
|
|
20240822,173000,63527060,6050,6050,6050,6050,0
|
|
20240822,172900,63527060,6050,6050,6050,6050,0
|
|
20240822,172800,63527060,6050,6050,6050,6050,0
|
|
20240822,172700,63527060,6050,6050,6050,6050,0
|
|
20240822,172600,63527060,6050,6050,6050,6050,0
|
|
20240822,172500,63527060,6050,6050,6050,6050,0
|
|
20240822,172400,63527060,6050,6050,6050,6050,0
|
|
20240822,172300,63527060,6050,6050,6050,6050,0
|
|
20240822,172200,63527060,6050,6050,6050,6050,0
|
|
20240822,172100,63527060,6050,6050,6050,6050,0
|
|
20240822,172000,63527060,6050,6050,6050,6050,0
|
|
20240822,171900,63527060,6050,6050,6050,6050,0
|
|
20240822,171800,63527060,6050,6050,6050,6050,0
|
|
20240822,171700,63527060,6050,6050,6050,6050,0
|
|
20240822,171600,63527060,6050,6050,6050,6050,0
|
|
20240822,171500,63527060,6050,6050,6050,6050,11
|
|
20240822,171400,63527060,6050,6050,6050,6050,0
|
|
20240822,171300,63527060,6050,6050,6050,6050,0
|
|
20240822,171200,63527060,6050,6050,6050,6050,0
|
|
20240822,171100,63527060,6050,6050,6050,6050,0
|
|
20240822,171000,63527060,6050,6050,6050,6050,0
|
|
20240822,170900,63527060,6050,6050,6050,6050,0
|
|
20240822,170800,63527060,6050,6050,6050,6050,0
|
|
20240822,170700,63527060,6050,6050,6050,6050,0
|
|
20240822,170600,63527060,6050,6050,6050,6050,0
|
|
20240822,170500,63527060,6050,6050,6050,6050,0
|
|
20240822,170400,63527060,6050,6050,6050,6050,0
|
|
20240822,170300,63527060,6050,6050,6050,6050,0
|
|
20240822,170200,63527060,6050,6050,6050,6050,0
|
|
20240822,170100,63527060,6050,6050,6050,6050,0
|
|
20240822,170000,63527060,6050,6050,6050,6050,0
|
|
20240822,165900,63527060,6050,6050,6050,6050,0
|
|
20240822,165800,63527060,6050,6050,6050,6050,0
|
|
20240822,165700,63527060,6050,6050,6050,6050,0
|
|
20240822,165600,63527060,6050,6050,6050,6050,0
|
|
20240822,165500,63527060,6050,6050,6050,6050,0
|
|
20240822,165400,63527060,6050,6050,6050,6050,0
|
|
20240822,165300,63527060,6050,6050,6050,6050,0
|
|
20240822,165200,63527060,6050,6050,6050,6050,0
|
|
20240822,165100,63527060,6050,6050,6050,6050,0
|
|
20240822,165000,63527060,6050,6050,6050,6050,0
|
|
20240822,164900,63527060,6050,6050,6050,6050,0
|
|
20240822,164800,63527060,6050,6050,6050,6050,0
|
|
20240822,164700,63527060,6050,6050,6050,6050,0
|
|
20240822,164600,63527060,6050,6050,6050,6050,0
|
|
20240822,164500,63527060,6050,6050,6050,6050,11
|
|
20240822,164400,63527060,6050,6050,6050,6050,0
|
|
20240822,164300,63527060,6050,6050,6050,6050,0
|
|
20240822,164200,63527060,6050,6050,6050,6050,0
|
|
20240822,164100,63527060,6050,6050,6050,6050,0
|
|
20240822,164000,63527060,6050,6050,6050,6050,0
|
|
20240822,163900,63527060,6050,6050,6050,6050,0
|
|
20240822,163800,63527060,6050,6050,6050,6050,0
|
|
20240822,163700,63527060,6050,6050,6050,6050,0
|
|
20240822,163600,63527060,6050,6050,6050,6050,0
|
|
20240822,163500,63527060,6050,6050,6050,6050,0
|
|
20240822,163400,63527060,6050,6050,6050,6050,0
|
|
20240822,163300,63527060,6050,6050,6050,6050,0
|
|
20240822,163200,63527060,6050,6050,6050,6050,0
|
|
20240822,163100,63527060,6050,6050,6050,6050,0
|
|
20240822,163000,63527060,6050,6050,6050,6050,0
|
|
20240822,162900,63527060,6050,6050,6050,6050,0
|
|
20240822,162800,63527060,6050,6050,6050,6050,0
|
|
20240822,162700,63527060,6050,6050,6050,6050,0
|
|
20240822,162600,63527060,6050,6050,6050,6050,0
|
|
20240822,162500,63527060,6050,6050,6050,6050,0
|
|
20240822,162400,63527060,6050,6050,6050,6050,0
|
|
20240822,162300,63527060,6050,6050,6050,6050,0
|
|
20240822,162200,63527060,6050,6050,6050,6050,0
|
|
20240822,162100,63527060,6050,6050,6050,6050,0
|
|
20240822,162000,63527060,6050,6050,6050,6050,0
|
|
20240822,161900,63527060,6050,6050,6050,6050,0
|
|
20240822,161800,63527060,6050,6050,6050,6050,0
|
|
20240822,161700,63527060,6050,6050,6050,6050,0
|
|
20240822,161600,63527060,6050,6050,6050,6050,0
|
|
20240822,161500,63527060,6050,6050,6050,6050,11
|
|
20240822,161400,63527060,6050,6050,6050,6050,0
|
|
20240822,161300,63527060,6050,6050,6050,6050,0
|
|
20240822,161200,63527060,6050,6050,6050,6050,0
|
|
20240822,161100,63527060,6050,6050,6050,6050,0
|
|
20240822,161000,63527060,6050,6050,6050,6050,0
|
|
20240822,160900,63527060,6050,6050,6050,6050,0
|
|
20240822,160800,63527060,6050,6050,6050,6050,0
|
|
20240822,160700,63527060,6050,6050,6050,6050,0
|
|
20240822,160600,63527060,6050,6050,6050,6050,0
|
|
20240822,160500,63527060,6050,6050,6050,6050,0
|
|
20240822,160400,63527060,6050,6050,6050,6050,0
|
|
20240822,160300,63527060,6050,6050,6050,6050,0
|
|
20240822,160200,63527060,6050,6050,6050,6050,0
|
|
20240822,160100,63527060,6050,6050,6050,6050,0
|
|
20240822,160000,63527060,6050,6050,6050,6050,0
|
|
20240822,155900,63527060,6050,6050,6050,6050,0
|
|
20240822,155800,63527060,6050,6050,6050,6050,0
|
|
20240822,155700,63527060,6050,6050,6050,6050,0
|
|
20240822,155600,63527060,6050,6050,6050,6050,0
|
|
20240822,155500,63527060,6050,6050,6050,6050,0
|
|
20240822,155400,63527060,6050,6050,6050,6050,0
|
|
20240822,155300,63527060,6050,6050,6050,6050,0
|
|
20240822,155200,63527060,6050,6050,6050,6050,0
|
|
20240822,155100,63527060,6050,6050,6050,6050,0
|
|
20240822,155000,63527060,6050,6050,6050,6050,0
|
|
20240822,154900,63527060,6050,6050,6050,6050,0
|
|
20240822,154800,63527060,6050,6050,6050,6050,0
|
|
20240822,154700,63527060,6050,6050,6050,6050,0
|
|
20240822,154600,63527060,6050,6050,6050,6050,0
|
|
20240822,154500,63527060,6050,6050,6050,6050,11
|
|
20240822,154400,63527060,6050,6050,6050,6050,0
|
|
20240822,154300,63527060,6050,6050,6050,6050,0
|
|
20240822,154200,63527060,6050,6050,6050,6050,0
|
|
20240822,154100,63527060,6050,6050,6050,6050,0
|
|
20240822,154000,63527060,6050,6050,6050,6050,0
|
|
20240822,153900,63527060,6050,6050,6050,6050,0
|
|
20240822,153800,63527060,6050,6050,6050,6050,0
|
|
20240822,153700,63527060,6050,6050,6050,6050,0
|
|
20240822,153600,63527060,6050,6050,6050,6050,0
|
|
20240822,153500,63527060,6050,6050,6050,6050,0
|
|
20240822,153400,63527060,6050,6050,6050,6050,0
|
|
20240822,153300,63527060,6050,6050,6050,6050,0
|
|
20240822,153200,63527060,6050,6050,6050,6050,0
|
|
20240822,153100,63527060,6050,6050,6050,6050,0
|
|
20240822,153000,63527060,6050,6050,6050,6050,11
|
|
20240822,152900,63460510,6030,6030,6030,6030,0
|
|
20240822,152800,63460510,6030,6030,6030,6030,0
|
|
20240822,152700,63460510,6030,6030,6030,6030,0
|
|
20240822,152600,63460510,6030,6030,6030,6030,0
|
|
20240822,152500,63460510,6030,6030,6030,6030,0
|
|
20240822,152400,63460510,6030,6030,6030,6030,0
|
|
20240822,152300,63460510,6030,6030,6030,6030,0
|
|
20240822,152200,63460510,6030,6030,6030,6030,0
|
|
20240822,152100,63460510,6030,6030,6030,6030,0
|
|
20240822,152000,63460510,6030,6030,6030,6030,0
|
|
20240822,151900,63460510,6030,6030,6030,6030,0
|
|
20240822,151800,63460510,6030,6030,6030,6030,0
|
|
20240822,151700,63460510,6030,6030,6030,6030,0
|
|
20240822,151600,63460510,6030,6030,6030,6030,0
|
|
20240822,151500,63460510,6030,6030,6030,6030,2
|
|
20240822,151400,63448450,6050,6050,6050,6050,0
|
|
20240822,151300,63448450,6050,6050,6050,6050,0
|
|
20240822,151200,63448450,6050,6050,6050,6050,0
|
|
20240822,151100,63448450,6050,6050,6050,6050,0
|
|
20240822,151000,63448450,6050,6050,6050,6050,2
|
|
20240822,150900,63436350,6050,6050,6050,6050,0
|
|
20240822,150800,63436350,6050,6050,6050,6050,0
|
|
20240822,150700,63436350,6050,6050,6050,6050,0
|
|
20240822,150600,63436350,6050,6050,6050,6050,4
|
|
20240822,150500,63412150,6050,6050,6050,6050,44
|
|
20240822,150400,63145950,6050,6050,6050,6050,0
|
|
20240822,150300,63145950,6050,6050,6050,6050,0
|
|
20240822,150200,63145950,6050,6050,6050,6050,0
|
|
20240822,150100,63145950,6050,6050,6050,6050,100
|
|
20240822,150000,62540950,6050,6050,6050,6050,0
|
|
20240822,145900,62540950,6050,6050,6050,6050,0
|
|
20240822,145800,62540950,6050,6050,6050,6050,50
|
|
20240822,145700,62238450,6050,6050,6050,6050,0
|
|
20240822,145600,62238450,6050,6050,6050,6050,0
|
|
20240822,145500,62238450,6050,6050,6050,6050,10
|
|
20240822,145400,62177950,6050,6050,6050,6050,0
|
|
20240822,145300,62177950,6050,6050,6050,6050,0
|
|
20240822,145200,62177950,6050,6050,6050,6050,0
|
|
20240822,145100,62177950,6050,6050,6050,6050,0
|
|
20240822,145000,62177950,6050,6050,6050,6050,0
|
|
20240822,144900,62177950,6050,6050,6050,6050,0
|
|
20240822,144800,62177950,6050,6050,6050,6050,0
|
|
20240822,144700,62177950,6050,6050,6050,6050,0
|
|
20240822,144600,62177950,6050,6050,6050,6050,5
|
|
20240822,144500,62147700,6050,6040,6050,6040,20
|
|
20240822,144400,62026830,6050,6040,6050,6040,30
|
|
20240822,144300,61845600,6040,6040,6040,6040,0
|
|
20240822,144200,61845600,6040,6040,6040,6040,0
|
|
20240822,144100,61845600,6040,6040,6040,6040,0
|
|
20240822,144000,61845600,6040,6040,6040,6040,0
|
|
20240822,143900,61845600,6040,6040,6040,6040,0
|
|
20240822,143800,61845600,6040,6040,6040,6040,0
|
|
20240822,143700,61845600,6040,6040,6040,6040,0
|
|
20240822,143600,61845600,6040,6040,6040,6040,0
|
|
20240822,143500,61845600,6040,6040,6040,6040,0
|
|
20240822,143400,61845600,6040,6040,6040,6040,10
|
|
20240822,143300,61785200,6030,6030,6030,6030,0
|
|
20240822,143200,61785200,6030,6030,6030,6030,0
|
|
20240822,143100,61785200,6030,6030,6030,6030,0
|
|
20240822,143000,61785200,6030,6030,6030,6030,0
|
|
20240822,142900,61785200,6030,6030,6030,6030,1
|
|
20240822,142800,61779170,6040,6030,6040,6030,155
|
|
20240822,142700,60843520,6030,6020,6030,6020,100
|
|
20240822,142600,60241120,6020,6020,6020,6020,0
|
|
20240822,142500,60241120,6020,6020,6020,6020,0
|
|
20240822,142400,60241120,6020,6020,6020,6020,0
|
|
20240822,142300,60241120,6020,6020,6020,6020,0
|
|
20240822,142200,60241120,6020,6020,6020,6020,0
|
|
20240822,142100,60241120,6020,6020,6020,6020,0
|
|
20240822,142000,60241120,6020,6020,6020,6020,0
|
|
20240822,141900,60241120,6020,6020,6020,6020,0
|
|
20240822,141800,60241120,6020,6020,6020,6020,0
|
|
20240822,141700,60241120,6020,6020,6020,6020,0
|
|
20240822,141600,60241120,6020,6020,6020,6020,0
|
|
20240822,141500,60241120,6020,6020,6020,6020,0
|
|
20240822,141400,60241120,6020,6020,6020,6020,0
|
|
20240822,141300,60241120,6020,6020,6020,6020,0
|
|
20240822,141200,60241120,6020,6020,6020,6020,0
|
|
20240822,141100,60241120,6020,6020,6020,6020,0
|
|
20240822,141000,60241120,6020,6020,6020,6020,0
|
|
20240822,140900,60241120,6020,6020,6020,6020,8
|
|
20240822,140800,60192960,6020,6020,6020,6020,0
|
|
20240822,140700,60192960,6020,6020,6020,6020,0
|
|
20240822,140600,60192960,6020,6020,6020,6020,18
|
|
20240822,140500,60084600,6020,6020,6020,6020,0
|
|
20240822,140400,60084600,6020,6020,6020,6020,0
|
|
20240822,140300,60084600,6020,6020,6020,6020,0
|
|
20240822,140200,60084600,6020,6020,6020,6020,27
|
|
20240822,140100,59922060,6020,6020,6020,6020,0
|
|
20240822,140000,59922060,6020,6020,6020,6020,0
|
|
20240822,135900,59922060,6020,6020,6020,6020,0
|
|
20240822,135800,59922060,6020,6020,6020,6020,0
|
|
20240822,135700,59922060,6020,6020,6020,6020,0
|
|
20240822,135600,59922060,6020,6020,6020,6020,0
|
|
20240822,135500,59922060,6020,6020,6020,6020,0
|
|
20240822,135400,59922060,6020,6020,6020,6020,0
|
|
20240822,135300,59922060,6020,6020,6020,6020,0
|
|
20240822,135200,59922060,6020,6020,6020,6020,0
|
|
20240822,135100,59922060,6020,6020,6020,6020,0
|
|
20240822,135000,59922060,6020,6020,6020,6020,0
|
|
20240822,134900,59922060,6020,6020,6020,6020,0
|
|
20240822,134800,59922060,6020,6020,6020,6020,0
|
|
20240822,134700,59922060,6020,6020,6020,6020,0
|
|
20240822,134600,59922060,6020,6020,6020,6020,0
|
|
20240822,134500,59922060,6020,6020,6020,6020,0
|
|
20240822,134400,59922060,6020,6020,6020,6020,0
|
|
20240822,134300,59922060,6020,6020,6020,6020,0
|
|
20240822,134200,59922060,6020,6020,6020,6020,0
|
|
20240822,134100,59922060,6020,6010,6020,6010,153
|
|
20240822,134000,59002520,5990,6010,6010,5990,59
|
|
20240822,133900,58648110,6010,6010,6010,6010,0
|
|
20240822,133800,58648110,6010,6010,6010,6010,0
|
|
20240822,133700,58648110,6010,6010,6010,6010,0
|
|
20240822,133600,58648110,6010,6010,6010,6010,0
|
|
20240822,133500,58648110,6010,5980,6010,5980,26
|
|
20240822,133400,58492430,5980,5980,5980,5980,0
|
|
20240822,133300,58492430,5980,5980,5980,5980,0
|
|
20240822,133200,58492430,5980,5980,5980,5980,0
|
|
20240822,133100,58492430,5980,5980,5980,5980,16
|
|
20240822,133000,58396750,5950,5950,5950,5950,0
|
|
20240822,132900,58396750,5950,5950,5950,5950,0
|
|
20240822,132800,58396750,5950,5950,5950,5950,0
|
|
20240822,132700,58396750,5950,5950,5950,5950,0
|
|
20240822,132600,58396750,5950,5950,5950,5950,0
|
|
20240822,132500,58396750,5950,5950,5950,5950,0
|
|
20240822,132400,58396750,5950,5950,5950,5950,0
|
|
20240822,132300,58396750,5950,5950,5950,5950,0
|
|
20240822,132200,58396750,5950,5950,5950,5950,0
|
|
20240822,132100,58396750,5950,5950,5950,5950,0
|
|
20240822,132000,58396750,5950,5950,5950,5950,0
|
|
20240822,131900,58396750,5950,5950,5950,5950,0
|
|
20240822,131800,58396750,5950,5950,5950,5950,0
|
|
20240822,131700,58396750,5950,5950,5950,5950,65
|
|
20240822,131600,58010000,5980,5980,5980,5980,0
|
|
20240822,131500,58010000,5980,5980,5980,5980,0
|
|
20240822,131400,58010000,5980,5980,5980,5980,1
|
|
20240822,131300,58004020,5980,5980,5980,5980,0
|
|
20240822,131200,58004020,5980,5960,5980,5950,478
|
|
20240822,131100,55155340,5950,5950,5950,5950,0
|
|
20240822,131000,55155340,5950,5960,5960,5950,4
|
|
20240822,130900,55131510,5970,5970,5970,5970,0
|
|
20240822,130800,55131510,5970,5970,5970,5970,0
|
|
20240822,130700,55131510,5970,5970,5970,5970,0
|
|
20240822,130600,55131510,5970,5970,5970,5970,0
|
|
20240822,130500,55131510,5970,5970,5970,5970,0
|
|
20240822,130400,55131510,5970,5970,5970,5970,0
|
|
20240822,130300,55131510,5970,5970,5970,5970,0
|
|
20240822,130200,55131510,5970,5970,5970,5970,13
|
|
20240822,130100,55053900,5970,5970,5970,5970,0
|
|
20240822,130000,55053900,5970,5970,5970,5970,0
|
|
20240822,125900,55053900,5970,5970,5970,5970,0
|
|
20240822,125800,55053900,5970,5970,5970,5970,0
|
|
20240822,125700,55053900,5970,5970,5970,5970,0
|
|
20240822,125600,55053900,5970,5970,5970,5970,0
|
|
20240822,125500,55053900,5970,5970,5970,5970,0
|
|
20240822,125400,55053900,5970,5970,5970,5970,0
|
|
20240822,125300,55053900,5970,5970,5970,5970,0
|
|
20240822,125200,55053900,5970,5970,5970,5970,0
|
|
20240822,125100,55053900,5970,5970,5970,5970,0
|
|
20240822,125000,55053900,5970,5970,5970,5970,0
|
|
20240822,124900,55053900,5970,5970,5970,5970,0
|
|
20240822,124800,55053900,5970,5970,5970,5970,8
|
|
20240822,124700,55006140,5970,5970,5970,5970,0
|
|
20240822,124600,55006140,5970,5970,5970,5970,0
|
|
20240822,124500,55006140,5970,5970,5970,5970,0
|
|
20240822,124400,55006140,5970,5970,5970,5970,0
|
|
20240822,124300,55006140,5970,5970,5970,5970,0
|
|
20240822,124200,55006140,5970,5970,5970,5970,0
|
|
20240822,124100,55006140,5970,5970,5970,5970,0
|
|
20240822,124000,55006140,5970,5970,5970,5970,0
|
|
20240822,123900,55006140,5970,5970,5970,5970,0
|
|
20240822,123800,55006140,5970,5970,5970,5970,0
|
|
20240822,123700,55006140,5970,5970,5970,5970,0
|
|
20240822,123600,55006140,5970,5970,5970,5970,0
|
|
20240822,123500,55006140,5970,5970,5970,5970,1
|
|
20240822,123400,55000170,5960,5960,5960,5960,0
|
|
20240822,123300,55000170,5960,5960,5960,5960,0
|
|
20240822,123200,55000170,5960,5960,5960,5960,0
|
|
20240822,123100,55000170,5960,5960,5960,5960,0
|
|
20240822,123000,55000170,5960,5960,5960,5960,0
|
|
20240822,122900,55000170,5960,5960,5960,5960,0
|
|
20240822,122800,55000170,5960,5960,5960,5960,0
|
|
20240822,122700,55000170,5960,5960,5960,5960,0
|
|
20240822,122600,55000170,5960,5960,5960,5960,0
|
|
20240822,122500,55000170,5960,5960,5960,5960,0
|
|
20240822,122400,55000170,5960,5960,5960,5960,0
|
|
20240822,122300,55000170,5960,5960,5960,5960,0
|
|
20240822,122200,55000170,5960,5960,5960,5960,48
|
|
20240822,122100,54714090,5960,5960,5960,5960,0
|
|
20240822,122000,54714090,5960,5960,5960,5960,0
|
|
20240822,121900,54714090,5960,5960,5960,5960,0
|
|
20240822,121800,54714090,5960,5960,5960,5960,0
|
|
20240822,121700,54714090,5960,5960,5960,5960,0
|
|
20240822,121600,54714090,5960,5960,5960,5960,0
|
|
20240822,121500,54714090,5960,5960,5960,5960,0
|
|
20240822,121400,54714090,5960,5960,5960,5960,0
|
|
20240822,121300,54714090,5960,5960,5960,5960,0
|
|
20240822,121200,54714090,5960,5960,5960,5960,0
|
|
20240822,121100,54714090,5960,5960,5960,5960,0
|
|
20240822,121000,54714090,5960,5960,5960,5960,33
|
|
20240822,120900,54517410,5970,5970,5970,5970,0
|
|
20240822,120800,54517410,5970,5970,5970,5970,0
|
|
20240822,120700,54517410,5970,5970,5970,5970,0
|
|
20240822,120600,54517410,5970,5970,5970,5970,0
|
|
20240822,120500,54517410,5970,5970,5970,5970,0
|
|
20240822,120400,54517410,5970,5970,5970,5970,0
|
|
20240822,120300,54517410,5970,5970,5970,5970,0
|
|
20240822,120200,54517410,5970,5970,5970,5970,0
|
|
20240822,120100,54517410,5970,5970,5970,5970,0
|
|
20240822,120000,54517410,5970,5970,5970,5970,1
|
|
20240822,115900,54511440,5970,5970,5970,5970,0
|
|
20240822,115800,54511440,5970,5970,5970,5970,0
|
|
20240822,115700,54511440,5970,5970,5970,5970,0
|
|
20240822,115600,54511440,5970,5970,5970,5970,0
|
|
20240822,115500,54511440,5970,5970,5970,5970,0
|
|
20240822,115400,54511440,5970,5970,5970,5970,0
|
|
20240822,115300,54511440,5970,5970,5970,5970,0
|
|
20240822,115200,54511440,5970,5970,5970,5970,0
|
|
20240822,115100,54511440,5970,5970,5970,5970,0
|
|
20240822,115000,54511440,5970,5970,5970,5970,0
|
|
20240822,114900,54511440,5970,5970,5980,5960,12
|
|
20240822,114800,54439800,5960,5960,5960,5960,0
|
|
20240822,114700,54439800,5960,5960,5960,5960,0
|
|
20240822,114600,54439800,5960,5960,5960,5960,0
|
|
20240822,114500,54439800,5960,5960,5960,5960,0
|
|
20240822,114400,54439800,5960,5960,5960,5960,0
|
|
20240822,114300,54439800,5960,5970,5970,5960,6
|
|
20240822,114200,54403990,5980,5980,5980,5980,0
|
|
20240822,114100,54403990,5980,5980,5980,5980,0
|
|
20240822,114000,54403990,5980,5980,5980,5980,5
|
|
20240822,113900,54374090,5980,5980,5980,5980,0
|
|
20240822,113800,54374090,5980,5980,5980,5980,0
|
|
20240822,113700,54374090,5980,5980,5980,5980,0
|
|
20240822,113600,54374090,5980,5980,5980,5980,0
|
|
20240822,113500,54374090,5980,5980,5980,5980,0
|
|
20240822,113400,54374090,5980,5980,5980,5980,0
|
|
20240822,113300,54374090,5980,5980,5980,5980,0
|
|
20240822,113200,54374090,5980,5980,5980,5980,0
|
|
20240822,113100,54374090,5980,5980,5980,5980,0
|
|
20240822,113000,54374090,5980,5980,5980,5980,0
|
|
20240822,112900,54374090,5980,5980,5980,5980,0
|
|
20240822,112800,54374090,5980,5980,5980,5980,0
|
|
20240822,112700,54374090,5980,5980,5980,5980,0
|
|
20240822,112600,54374090,5980,5980,5980,5980,0
|
|
20240822,112500,54374090,5980,5990,5990,5960,19
|
|
20240822,112400,54260800,6000,6000,6000,6000,0
|
|
20240822,112300,54260800,6000,6000,6000,6000,0
|
|
20240822,112200,54260800,6000,6000,6000,6000,0
|
|
20240822,112100,54260800,6000,6000,6000,6000,0
|
|
20240822,112000,54260800,6000,6000,6000,6000,0
|
|
20240822,111900,54260800,6000,6000,6000,6000,0
|
|
20240822,111800,54260800,6000,6000,6000,6000,0
|
|
20240822,111700,54260800,6000,6000,6000,6000,0
|
|
20240822,111600,54260800,6000,6000,6000,6000,0
|
|
20240822,111500,54260800,6000,6000,6000,6000,0
|
|
20240822,111400,54260800,6000,6000,6000,6000,0
|
|
20240822,111300,54260800,6000,6000,6000,6000,0
|
|
20240822,111200,54260800,6000,6000,6000,6000,0
|
|
20240822,111100,54260800,6000,6000,6000,6000,0
|
|
20240822,111000,54260800,6000,6000,6000,6000,0
|
|
20240822,110900,54260800,6000,5970,6000,5970,56
|
|
20240822,110800,53926450,5970,5970,5970,5970,1
|
|
20240822,110700,53920480,5960,5960,5960,5960,360
|
|
20240822,110600,51774880,5960,5960,5960,5960,0
|
|
20240822,110500,51774880,5960,5960,5960,5960,0
|
|
20240822,110400,51774880,5960,5960,5960,5960,0
|
|
20240822,110300,51774880,5960,5960,5960,5960,0
|
|
20240822,110200,51774880,5960,5960,5960,5960,0
|
|
20240822,110100,51774880,5960,5960,5960,5960,0
|
|
20240822,110000,51774880,5960,5960,5960,5960,0
|
|
20240822,105900,51774880,5960,5960,5960,5960,0
|
|
20240822,105800,51774880,5960,5960,5960,5960,871
|
|
20240822,105700,46583720,5950,5950,5950,5950,129
|
|
20240822,105600,45816170,5950,5950,5950,5950,0
|
|
20240822,105500,45816170,5950,5950,5950,5950,0
|
|
20240822,105400,45816170,5950,5950,5950,5950,0
|
|
20240822,105300,45816170,5950,5950,5950,5950,0
|
|
20240822,105200,45816170,5950,5970,5980,5950,1041
|
|
20240822,105100,39613740,6000,6000,6000,6000,0
|
|
20240822,105000,39613740,6000,5960,6000,5960,560
|
|
20240822,104900,36268150,5950,5950,5950,5950,200
|
|
20240822,104800,35078150,5960,5960,5960,5960,0
|
|
20240822,104700,35078150,5960,5980,5980,5940,2450
|
|
20240822,104600,20481340,6000,6000,6000,6000,0
|
|
20240822,104500,20481340,6000,6000,6000,6000,0
|
|
20240822,104400,20481340,6000,6000,6000,6000,0
|
|
20240822,104300,20481340,6000,6000,6000,6000,0
|
|
20240822,104200,20481340,6000,6000,6000,6000,0
|
|
20240822,104100,20481340,6000,6000,6000,6000,0
|
|
20240822,104000,20481340,6000,6000,6000,6000,0
|
|
20240822,103900,20481340,6000,5990,6000,5990,851
|
|
20240822,103800,15383630,5990,5990,5990,5990,0
|
|
20240822,103700,15383630,5990,5990,5990,5990,50
|
|
20240822,103600,15084130,5990,5990,5990,5990,0
|
|
20240822,103500,15084130,5990,5990,5990,5990,0
|
|
20240822,103400,15084130,5990,5990,5990,5990,0
|
|
20240822,103300,15084130,5990,5990,5990,5990,0
|
|
20240822,103200,15084130,5990,5990,5990,5990,1
|
|
20240822,103100,15078140,5980,5980,5980,5980,0
|
|
20240822,103000,15078140,5980,5980,5980,5980,0
|
|
20240822,102900,15078140,5980,5980,5980,5980,0
|
|
20240822,102800,15078140,5980,5980,5980,5980,0
|
|
20240822,102700,15078140,5980,5980,5980,5980,15
|
|
20240822,102600,14988440,5990,5990,5990,5990,0
|
|
20240822,102500,14988440,5990,5990,5990,5990,0
|
|
20240822,102400,14988440,5990,5990,5990,5990,0
|
|
20240822,102300,14988440,5990,5990,5990,5990,0
|
|
20240822,102200,14988440,5990,5990,5990,5990,0
|
|
20240822,102100,14988440,5990,5990,5990,5990,2
|
|
20240822,102000,14976460,5980,5990,5990,5980,6
|
|
20240822,101900,14940570,5990,5990,5990,5990,0
|
|
20240822,101800,14940570,5990,5990,5990,5990,0
|
|
20240822,101700,14940570,5990,5990,5990,5990,0
|
|
20240822,101600,14940570,5990,5990,5990,5990,0
|
|
20240822,101500,14940570,5990,5990,5990,5990,2
|
|
20240822,101400,14928590,6000,5990,6000,5990,10
|
|
20240822,101300,14868600,5990,5990,5990,5990,0
|
|
20240822,101200,14868600,5990,5990,5990,5990,2
|
|
20240822,101100,14856620,6000,5990,6000,5990,25
|
|
20240822,101000,14706820,5990,5990,5990,5990,168
|
|
20240822,100900,13700500,6000,6000,6000,6000,0
|
|
20240822,100800,13700500,6000,6000,6000,6000,1
|
|
20240822,100700,13694500,5990,6010,6010,5990,345
|
|
20240822,100600,11624220,6010,6010,6010,6010,7
|
|
20240822,100500,11582150,6020,6020,6020,6020,18
|
|
20240822,100400,11473790,6030,6030,6030,6030,0
|
|
20240822,100300,11473790,6030,6030,6030,6030,1
|
|
20240822,100200,11467760,6030,6030,6030,6030,0
|
|
20240822,100100,11467760,6030,6030,6030,6030,0
|
|
20240822,100000,11467760,6030,6030,6030,6030,0
|
|
20240822,095900,11467760,6030,6030,6030,6030,0
|
|
20240822,095800,11467760,6030,6030,6030,6030,0
|
|
20240822,095700,11467760,6030,6030,6030,6030,0
|
|
20240822,095600,11467760,6030,6030,6030,6030,0
|
|
20240822,095500,11467760,6030,6030,6030,6030,0
|
|
20240822,095400,11467760,6030,6030,6030,6030,1
|
|
20240822,095300,11461730,6020,6020,6020,6020,0
|
|
20240822,095200,11461730,6020,6020,6020,6020,0
|
|
20240822,095100,11461730,6020,6030,6030,6020,121
|
|
20240822,095000,10732310,6030,6030,6030,6030,0
|
|
20240822,094900,10732310,6030,6030,6030,6030,0
|
|
20240822,094800,10732310,6030,6030,6030,6030,0
|
|
20240822,094700,10732310,6030,6030,6030,6030,0
|
|
20240822,094600,10732310,6030,6030,6030,6030,0
|
|
20240822,094500,10732310,6030,6030,6030,6030,0
|
|
20240822,094400,10732310,6030,6030,6030,6030,0
|
|
20240822,094300,10732310,6030,6030,6030,6030,1
|
|
20240822,094200,10726280,6030,6030,6030,6030,0
|
|
20240822,094100,10726280,6030,6030,6030,6030,0
|
|
20240822,094000,10726280,6030,6030,6030,6030,0
|
|
20240822,093900,10726280,6030,6030,6030,6030,0
|
|
20240822,093800,10726280,6030,6030,6030,6030,0
|
|
20240822,093700,10726280,6030,6030,6030,6030,1
|
|
20240822,093600,10720250,6020,6020,6020,6020,0
|
|
20240822,093500,10720250,6020,6020,6020,6020,0
|
|
20240822,093400,10720250,6020,6020,6020,6020,0
|
|
20240822,093300,10720250,6020,6020,6020,6020,75
|
|
20240822,093200,10268750,6040,6040,6040,6040,0
|
|
20240822,093100,10268750,6040,6040,6040,6040,0
|
|
20240822,093000,10268750,6040,6040,6040,6040,1
|
|
20240822,092900,10262710,6040,6040,6040,6040,0
|
|
20240822,092800,10262710,6040,6040,6040,6040,0
|
|
20240822,092700,10262710,6040,6030,6040,6030,38
|
|
20240822,092600,10033290,6040,6040,6040,6040,0
|
|
20240822,092500,10033290,6040,6040,6040,6040,0
|
|
20240822,092400,10033290,6040,6040,6040,6040,0
|
|
20240822,092300,10033290,6040,6040,6040,6040,0
|
|
20240822,092200,10033290,6040,6040,6040,6040,0
|
|
20240822,092100,10033290,6040,6040,6040,6040,0
|
|
20240822,092000,10033290,6040,6040,6040,6040,117
|
|
20240822,091900,9326610,6040,6040,6040,6040,0
|
|
20240822,091800,9326610,6040,6040,6040,6040,0
|
|
20240822,091700,9326610,6040,6040,6040,6040,0
|
|
20240822,091600,9326610,6040,6040,6040,6040,0
|
|
20240822,091500,9326610,6040,6040,6040,6040,0
|
|
20240822,091400,9326610,6040,6040,6040,6040,0
|
|
20240822,091300,9326610,6040,6040,6040,6040,0
|
|
20240822,091200,9326610,6040,6040,6040,6040,50
|
|
20240822,091100,9024610,6040,6040,6040,6040,1
|
|
20240822,091000,9018570,6030,6010,6030,6010,71
|
|
20240822,090900,8591800,6020,6020,6020,6020,0
|
|
20240822,090800,8591800,6020,6020,6060,6020,239
|
|
20240822,090700,7151900,6050,6030,6050,6000,1135
|
|
20240822,090600,333290,6060,6060,6060,6060,0
|
|
20240822,090500,333290,6060,6060,6060,6060,0
|
|
20240822,090400,333290,6060,6060,6070,6060,26
|
|
20240822,090300,175720,6060,6050,6070,6050,25
|
|
20240822,090200,24180,6060,6060,6060,6060,0
|
|
20240822,090100,24180,6060,6060,6060,6060,1
|
|
20240822,090000,18120,6020,6080,6080,6020,3
|