597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185400,197530670,5980,5980,5980,5980,159
|
|
20240808,185300,197530670,5980,5980,5980,5980,0
|
|
20240808,185200,197530670,5980,5980,5980,5980,0
|
|
20240808,185100,197530670,5980,5980,5980,5980,0
|
|
20240808,185000,197530670,5980,5980,5980,5980,0
|
|
20240808,184900,197530670,5980,5980,5980,5980,0
|
|
20240808,184800,197530670,5980,5980,5980,5980,0
|
|
20240808,184700,197530670,5980,5980,5980,5980,0
|
|
20240808,184600,197530670,5980,5980,5980,5980,0
|
|
20240808,184500,197530670,5980,5980,5980,5980,0
|
|
20240808,184400,197530670,5980,5980,5980,5980,0
|
|
20240808,184300,197530670,5980,5980,5980,5980,0
|
|
20240808,184200,197530670,5980,5980,5980,5980,0
|
|
20240808,184100,197530670,5980,5980,5980,5980,0
|
|
20240808,184000,197530670,5980,5980,5980,5980,0
|
|
20240808,183900,197530670,5980,5980,5980,5980,0
|
|
20240808,183800,197530670,5980,5980,5980,5980,0
|
|
20240808,183700,197530670,5980,5980,5980,5980,0
|
|
20240808,183600,197530670,5980,5980,5980,5980,0
|
|
20240808,183500,197530670,5980,5980,5980,5980,0
|
|
20240808,183400,197530670,5980,5980,5980,5980,0
|
|
20240808,183300,197530670,5980,5980,5980,5980,0
|
|
20240808,183200,197530670,5980,5980,5980,5980,0
|
|
20240808,183100,197530670,5980,5980,5980,5980,0
|
|
20240808,183000,197530670,5980,5980,5980,5980,0
|
|
20240808,182900,197530670,5980,5980,5980,5980,0
|
|
20240808,182800,197530670,5980,5980,5980,5980,0
|
|
20240808,182700,197530670,5980,5980,5980,5980,0
|
|
20240808,182600,197530670,5980,5980,5980,5980,0
|
|
20240808,182500,197530670,5980,5980,5980,5980,0
|
|
20240808,182400,197530670,5980,5980,5980,5980,159
|
|
20240808,182300,197530670,5980,5980,5980,5980,0
|
|
20240808,182200,197530670,5980,5980,5980,5980,0
|
|
20240808,182100,197530670,5980,5980,5980,5980,0
|
|
20240808,182000,197530670,5980,5980,5980,5980,0
|
|
20240808,181900,197530670,5980,5980,5980,5980,0
|
|
20240808,181800,197530670,5980,5980,5980,5980,0
|
|
20240808,181700,197530670,5980,5980,5980,5980,0
|
|
20240808,181600,197530670,5980,5980,5980,5980,0
|
|
20240808,181500,197530670,5980,5980,5980,5980,0
|
|
20240808,181400,197530670,5980,5980,5980,5980,0
|
|
20240808,181300,197530670,5980,5980,5980,5980,0
|
|
20240808,181200,197530670,5980,5980,5980,5980,0
|
|
20240808,181100,197530670,5980,5980,5980,5980,0
|
|
20240808,181000,197530670,5980,5980,5980,5980,0
|
|
20240808,180900,197530670,5980,5980,5980,5980,0
|
|
20240808,180800,197530670,5980,5980,5980,5980,0
|
|
20240808,180700,197530670,5980,5980,5980,5980,0
|
|
20240808,180600,197530670,5980,5980,5980,5980,0
|
|
20240808,180500,197530670,5980,5980,5980,5980,0
|
|
20240808,180400,197530670,5980,5980,5980,5980,0
|
|
20240808,180300,197530670,5980,5980,5980,5980,0
|
|
20240808,180200,197530670,5980,5980,5980,5980,0
|
|
20240808,180100,197530670,5980,5980,5980,5980,0
|
|
20240808,180000,197530670,5980,5980,5980,5980,0
|
|
20240808,175900,197530670,5980,5980,5980,5980,0
|
|
20240808,175800,197530670,5980,5980,5980,5980,0
|
|
20240808,175700,197530670,5980,5980,5980,5980,0
|
|
20240808,175600,197530670,5980,5980,5980,5980,0
|
|
20240808,175500,197530670,5980,5980,5980,5980,0
|
|
20240808,175400,197530670,5980,5980,5980,5980,159
|
|
20240808,175300,197530670,5980,5980,5980,5980,0
|
|
20240808,175200,197530670,5980,5980,5980,5980,0
|
|
20240808,175100,197530670,5980,5980,5980,5980,0
|
|
20240808,175000,197530670,5980,5980,5980,5980,0
|
|
20240808,174900,197530670,5980,5980,5980,5980,0
|
|
20240808,174800,197530670,5980,5980,5980,5980,0
|
|
20240808,174700,197530670,5980,5980,5980,5980,0
|
|
20240808,174600,197530670,5980,5980,5980,5980,0
|
|
20240808,174500,197530670,5980,5980,5980,5980,0
|
|
20240808,174400,197530670,5980,5980,5980,5980,0
|
|
20240808,174300,197530670,5980,5980,5980,5980,0
|
|
20240808,174200,197530670,5980,5980,5980,5980,0
|
|
20240808,174100,197530670,5980,5980,5980,5980,0
|
|
20240808,174000,197530670,5980,5980,5980,5980,0
|
|
20240808,173900,197530670,5980,5980,5980,5980,0
|
|
20240808,173800,197530670,5980,5980,5980,5980,0
|
|
20240808,173700,197530670,5980,5980,5980,5980,0
|
|
20240808,173600,197530670,5980,5980,5980,5980,0
|
|
20240808,173500,197530670,5980,5980,5980,5980,0
|
|
20240808,173400,197530670,5980,5980,5980,5980,0
|
|
20240808,173300,197530670,5980,5980,5980,5980,0
|
|
20240808,173200,197530670,5980,5980,5980,5980,0
|
|
20240808,173100,197530670,5980,5980,5980,5980,0
|
|
20240808,173000,197530670,5980,5980,5980,5980,0
|
|
20240808,172900,197530670,5980,5980,5980,5980,0
|
|
20240808,172800,197530670,5980,5980,5980,5980,0
|
|
20240808,172700,197530670,5980,5980,5980,5980,0
|
|
20240808,172600,197530670,5980,5980,5980,5980,0
|
|
20240808,172500,197530670,5980,5980,5980,5980,0
|
|
20240808,172400,197530670,5980,5980,5980,5980,159
|
|
20240808,172300,197530670,5980,5980,5980,5980,0
|
|
20240808,172200,197530670,5980,5980,5980,5980,0
|
|
20240808,172100,197530670,5980,5980,5980,5980,0
|
|
20240808,172000,197530670,5980,5980,5980,5980,0
|
|
20240808,171900,197530670,5980,5980,5980,5980,0
|
|
20240808,171800,197530670,5980,5980,5980,5980,0
|
|
20240808,171700,197530670,5980,5980,5980,5980,0
|
|
20240808,171600,197530670,5980,5980,5980,5980,0
|
|
20240808,171500,197530670,5980,5980,5980,5980,0
|
|
20240808,171400,197530670,5980,5980,5980,5980,0
|
|
20240808,171300,197530670,5980,5980,5980,5980,0
|
|
20240808,171200,197530670,5980,5980,5980,5980,0
|
|
20240808,171100,197530670,5980,5980,5980,5980,0
|
|
20240808,171000,197530670,5980,5980,5980,5980,0
|
|
20240808,170900,197530670,5980,5980,5980,5980,0
|
|
20240808,170800,197530670,5980,5980,5980,5980,0
|
|
20240808,170700,197530670,5980,5980,5980,5980,0
|
|
20240808,170600,197530670,5980,5980,5980,5980,0
|
|
20240808,170500,197530670,5980,5980,5980,5980,0
|
|
20240808,170400,197530670,5980,5980,5980,5980,0
|
|
20240808,170300,197530670,5980,5980,5980,5980,0
|
|
20240808,170200,197530670,5980,5980,5980,5980,0
|
|
20240808,170100,197530670,5980,5980,5980,5980,0
|
|
20240808,170000,197530670,5980,5980,5980,5980,0
|
|
20240808,165900,197530670,5980,5980,5980,5980,0
|
|
20240808,165800,197530670,5980,5980,5980,5980,0
|
|
20240808,165700,197530670,5980,5980,5980,5980,0
|
|
20240808,165600,197530670,5980,5980,5980,5980,0
|
|
20240808,165500,197530670,5980,5980,5980,5980,0
|
|
20240808,165400,197530670,5980,5980,5980,5980,159
|
|
20240808,165300,197530670,5980,5980,5980,5980,0
|
|
20240808,165200,197530670,5980,5980,5980,5980,0
|
|
20240808,165100,197530670,5980,5980,5980,5980,0
|
|
20240808,165000,197530670,5980,5980,5980,5980,0
|
|
20240808,164900,197530670,5980,5980,5980,5980,0
|
|
20240808,164800,197530670,5980,5980,5980,5980,0
|
|
20240808,164700,197530670,5980,5980,5980,5980,0
|
|
20240808,164600,197530670,5980,5980,5980,5980,0
|
|
20240808,164500,197530670,5980,5980,5980,5980,0
|
|
20240808,164400,197530670,5980,5980,5980,5980,0
|
|
20240808,164300,197530670,5980,5980,5980,5980,0
|
|
20240808,164200,197530670,5980,5980,5980,5980,0
|
|
20240808,164100,197530670,5980,5980,5980,5980,0
|
|
20240808,164000,197530670,5980,5980,5980,5980,0
|
|
20240808,163900,197530670,5980,5980,5980,5980,0
|
|
20240808,163800,197530670,5980,5980,5980,5980,0
|
|
20240808,163700,197530670,5980,5980,5980,5980,0
|
|
20240808,163600,197530670,5980,5980,5980,5980,0
|
|
20240808,163500,197530670,5980,5980,5980,5980,0
|
|
20240808,163400,197530670,5980,5980,5980,5980,0
|
|
20240808,163300,197530670,5980,5980,5980,5980,0
|
|
20240808,163200,197530670,5980,5980,5980,5980,0
|
|
20240808,163100,197530670,5980,5980,5980,5980,0
|
|
20240808,163000,197530670,5980,5980,5980,5980,0
|
|
20240808,162900,197530670,5980,5980,5980,5980,0
|
|
20240808,162800,197530670,5980,5980,5980,5980,0
|
|
20240808,162700,197530670,5980,5980,5980,5980,0
|
|
20240808,162600,197530670,5980,5980,5980,5980,0
|
|
20240808,162500,197530670,5980,5980,5980,5980,0
|
|
20240808,162400,197530670,5980,5980,5980,5980,159
|
|
20240808,162300,197530670,5980,5980,5980,5980,0
|
|
20240808,162200,197530670,5980,5980,5980,5980,0
|
|
20240808,162100,197530670,5980,5980,5980,5980,0
|
|
20240808,162000,197530670,5980,5980,5980,5980,0
|
|
20240808,161900,197530670,5980,5980,5980,5980,0
|
|
20240808,161800,197530670,5980,5980,5980,5980,0
|
|
20240808,161700,197530670,5980,5980,5980,5980,0
|
|
20240808,161600,197530670,5980,5980,5980,5980,0
|
|
20240808,161500,197530670,5980,5980,5980,5980,0
|
|
20240808,161400,197530670,5980,5980,5980,5980,0
|
|
20240808,161300,197530670,5980,5980,5980,5980,0
|
|
20240808,161200,197530670,5980,5980,5980,5980,0
|
|
20240808,161100,197530670,5980,5980,5980,5980,0
|
|
20240808,161000,197530670,5980,5980,5980,5980,0
|
|
20240808,160900,197530670,5980,5980,5980,5980,0
|
|
20240808,160800,197530670,5980,5980,5980,5980,0
|
|
20240808,160700,197530670,5980,5980,5980,5980,0
|
|
20240808,160600,197530670,5980,5980,5980,5980,0
|
|
20240808,160500,197530670,5980,5980,5980,5980,0
|
|
20240808,160400,197530670,5980,5980,5980,5980,0
|
|
20240808,160300,197530670,5980,5980,5980,5980,0
|
|
20240808,160200,197530670,5980,5980,5980,5980,0
|
|
20240808,160100,197530670,5980,5980,5980,5980,0
|
|
20240808,160000,197530670,5980,5980,5980,5980,0
|
|
20240808,155900,197530670,5980,5980,5980,5980,0
|
|
20240808,155800,197530670,5980,5980,5980,5980,0
|
|
20240808,155700,197530670,5980,5980,5980,5980,0
|
|
20240808,155600,197530670,5980,5980,5980,5980,0
|
|
20240808,155500,197530670,5980,5980,5980,5980,0
|
|
20240808,155400,197530670,5980,5980,5980,5980,159
|
|
20240808,155300,197530670,5980,5980,5980,5980,0
|
|
20240808,155200,197530670,5980,5980,5980,5980,0
|
|
20240808,155100,197530670,5980,5980,5980,5980,0
|
|
20240808,155000,197530670,5980,5980,5980,5980,0
|
|
20240808,154900,197530670,5980,5980,5980,5980,0
|
|
20240808,154800,197530670,5980,5980,5980,5980,0
|
|
20240808,154700,197530670,5980,5980,5980,5980,0
|
|
20240808,154600,197530670,5980,5980,5980,5980,0
|
|
20240808,154500,197530670,5980,5980,5980,5980,0
|
|
20240808,154400,197530670,5980,5980,5980,5980,0
|
|
20240808,154300,197530670,5980,5980,5980,5980,0
|
|
20240808,154200,197530670,5980,5980,5980,5980,0
|
|
20240808,154100,197530670,5980,5980,5980,5980,0
|
|
20240808,154000,197530670,5980,5980,5980,5980,0
|
|
20240808,153900,197530670,5980,5980,5980,5980,0
|
|
20240808,153800,197530670,5980,5980,5980,5980,0
|
|
20240808,153700,197530670,5980,5980,5980,5980,0
|
|
20240808,153600,197530670,5980,5980,5980,5980,0
|
|
20240808,153500,197530670,5980,5980,5980,5980,0
|
|
20240808,153400,197530670,5980,5980,5980,5980,0
|
|
20240808,153300,197530670,5980,5980,5980,5980,0
|
|
20240808,153200,197530670,5980,5980,5980,5980,0
|
|
20240808,153100,197530670,5980,5980,5980,5980,0
|
|
20240808,153000,197530670,5980,5980,5980,5980,159
|
|
20240808,152900,196579850,5930,5930,5930,5930,0
|
|
20240808,152800,196579850,5930,5930,5930,5930,0
|
|
20240808,152700,196579850,5930,5930,5930,5930,0
|
|
20240808,152600,196579850,5930,5930,5930,5930,0
|
|
20240808,152500,196579850,5930,5930,5930,5930,0
|
|
20240808,152400,196579850,5930,5930,5930,5930,0
|
|
20240808,152300,196579850,5930,5930,5930,5930,0
|
|
20240808,152200,196579850,5930,5930,5930,5930,0
|
|
20240808,152100,196579850,5930,5930,5930,5930,0
|
|
20240808,152000,196579850,5930,5930,5930,5930,0
|
|
20240808,151900,196579850,5930,5930,5930,5930,0
|
|
20240808,151800,196579850,5930,5930,5930,5930,198
|
|
20240808,151700,195405710,5990,5990,5990,5990,0
|
|
20240808,151600,195405710,5990,5990,5990,5990,0
|
|
20240808,151500,195405710,5990,5980,6000,5980,39
|
|
20240808,151400,195172360,5980,5980,5980,5980,0
|
|
20240808,151300,195172360,5980,5980,5980,5980,7
|
|
20240808,151200,195130500,5930,5930,5930,5930,0
|
|
20240808,151100,195130500,5930,5930,5930,5930,0
|
|
20240808,151000,195130500,5930,5930,5930,5930,20
|
|
20240808,150900,195011900,5990,5990,5990,5990,0
|
|
20240808,150800,195011900,5990,5930,5990,5930,60
|
|
20240808,150700,194655460,5930,5930,5930,5930,0
|
|
20240808,150600,194655460,5930,5940,5940,5930,100
|
|
20240808,150500,194062360,5950,5960,5960,5950,194
|
|
20240808,150400,192908010,5960,5960,5960,5960,80
|
|
20240808,150300,192431210,5990,5990,5990,5990,0
|
|
20240808,150200,192431210,5990,5990,5990,5990,0
|
|
20240808,150100,192431210,5990,5990,5990,5990,0
|
|
20240808,150000,192431210,5990,5990,5990,5990,0
|
|
20240808,145900,192431210,5990,5990,5990,5990,0
|
|
20240808,145800,192431210,5990,5990,5990,5990,0
|
|
20240808,145700,192431210,5990,5990,5990,5990,0
|
|
20240808,145600,192431210,5990,5990,5990,5990,0
|
|
20240808,145500,192431210,5990,5990,5990,5990,1
|
|
20240808,145400,192425220,5950,5950,5950,5950,0
|
|
20240808,145300,192425220,5950,5950,5950,5950,0
|
|
20240808,145200,192425220,5950,5950,5950,5950,0
|
|
20240808,145100,192425220,5950,5950,5950,5950,0
|
|
20240808,145000,192425220,5950,5950,5950,5950,0
|
|
20240808,144900,192425220,5950,5950,5950,5950,0
|
|
20240808,144800,192425220,5950,5950,5950,5950,1
|
|
20240808,144700,192419270,5970,5970,5970,5970,0
|
|
20240808,144600,192419270,5970,5970,5970,5970,0
|
|
20240808,144500,192419270,5970,5970,5970,5970,0
|
|
20240808,144400,192419270,5970,5970,5970,5970,0
|
|
20240808,144300,192419270,5970,5970,5970,5970,0
|
|
20240808,144200,192419270,5970,5970,5970,5970,0
|
|
20240808,144100,192419270,5970,5970,5970,5970,329
|
|
20240808,144000,190455140,5950,5950,5950,5950,0
|
|
20240808,143900,190455140,5950,5950,5950,5950,23
|
|
20240808,143800,190318290,5940,5940,5940,5940,0
|
|
20240808,143700,190318290,5940,5940,5940,5940,0
|
|
20240808,143600,190318290,5940,5940,5940,5940,0
|
|
20240808,143500,190318290,5940,5940,5940,5940,0
|
|
20240808,143400,190318290,5940,5940,5940,5940,0
|
|
20240808,143300,190318290,5940,5940,5940,5940,0
|
|
20240808,143200,190318290,5940,5940,5940,5940,391
|
|
20240808,143100,187995750,5970,5960,5970,5960,281
|
|
20240808,143000,186320900,5930,5930,5930,5930,0
|
|
20240808,142900,186320900,5930,5930,5930,5930,0
|
|
20240808,142800,186320900,5930,5930,5930,5930,0
|
|
20240808,142700,186320900,5930,5930,5930,5930,0
|
|
20240808,142600,186320900,5930,5930,5930,5930,0
|
|
20240808,142500,186320900,5930,5930,5930,5930,0
|
|
20240808,142400,186320900,5930,5950,5950,5930,653
|
|
20240808,142300,182442090,5960,5960,5960,5960,0
|
|
20240808,142200,182442090,5960,5960,5960,5960,0
|
|
20240808,142100,182442090,5960,5960,5960,5960,0
|
|
20240808,142000,182442090,5960,5960,5960,5960,0
|
|
20240808,141900,182442090,5960,5960,5960,5960,0
|
|
20240808,141800,182442090,5960,5960,5960,5960,0
|
|
20240808,141700,182442090,5960,5960,5960,5960,0
|
|
20240808,141600,182442090,5960,5960,5960,5960,0
|
|
20240808,141500,182442090,5960,5960,5960,5960,0
|
|
20240808,141400,182442090,5960,5960,5960,5960,0
|
|
20240808,141300,182442090,5960,5960,5960,5960,0
|
|
20240808,141200,182442090,5960,5960,5960,5960,21
|
|
20240808,141100,182316930,5970,5970,5970,5970,0
|
|
20240808,141000,182316930,5970,5970,5970,5970,0
|
|
20240808,140900,182316930,5970,5970,5970,5970,0
|
|
20240808,140800,182316930,5970,5970,5970,5970,70
|
|
20240808,140700,181899030,5980,5980,5980,5980,0
|
|
20240808,140600,181899030,5980,5970,5980,5970,60
|
|
20240808,140500,181540800,5960,5960,5960,5960,0
|
|
20240808,140400,181540800,5960,5960,5960,5960,0
|
|
20240808,140300,181540800,5960,5970,5990,5960,1019
|
|
20240808,140200,175465570,5970,5970,5970,5970,0
|
|
20240808,140100,175465570,5970,5970,5970,5970,0
|
|
20240808,140000,175465570,5970,5970,5970,5970,82
|
|
20240808,135900,174976030,5990,5990,5990,5990,0
|
|
20240808,135800,174976030,5990,5990,5990,5990,0
|
|
20240808,135700,174976030,5990,5990,5990,5990,50
|
|
20240808,135600,174676530,6000,6000,6000,6000,0
|
|
20240808,135500,174676530,6000,6000,6000,6000,0
|
|
20240808,135400,174676530,6000,6000,6000,6000,0
|
|
20240808,135300,174676530,6000,6000,6000,6000,0
|
|
20240808,135200,174676530,6000,6000,6000,6000,0
|
|
20240808,135100,174676530,6000,6000,6000,6000,0
|
|
20240808,135000,174676530,6000,6000,6000,6000,0
|
|
20240808,134900,174676530,6000,6000,6000,6000,1
|
|
20240808,134800,174670530,5970,5970,5970,5970,200
|
|
20240808,134700,173476530,6010,6010,6010,6010,0
|
|
20240808,134600,173476530,6010,6010,6010,6010,0
|
|
20240808,134500,173476530,6010,6010,6010,6010,0
|
|
20240808,134400,173476530,6010,6010,6010,6010,0
|
|
20240808,134300,173476530,6010,6010,6010,6010,0
|
|
20240808,134200,173476530,6010,6010,6010,6010,0
|
|
20240808,134100,173476530,6010,6010,6010,6010,0
|
|
20240808,134000,173476530,6010,6010,6010,6010,0
|
|
20240808,133900,173476530,6010,6010,6010,6010,0
|
|
20240808,133800,173476530,6010,6010,6010,6010,0
|
|
20240808,133700,173476530,6010,6010,6010,6010,0
|
|
20240808,133600,173476530,6010,6010,6010,6010,0
|
|
20240808,133500,173476530,6010,6010,6010,6010,0
|
|
20240808,133400,173476530,6010,6010,6010,6010,0
|
|
20240808,133300,173476530,6010,6010,6010,6010,0
|
|
20240808,133200,173476530,6010,6010,6010,6010,0
|
|
20240808,133100,173476530,6010,6010,6010,6010,0
|
|
20240808,133000,173476530,6010,6010,6010,6010,0
|
|
20240808,132900,173476530,6010,6010,6010,6010,1
|
|
20240808,132800,173470520,6000,6000,6000,6000,0
|
|
20240808,132700,173470520,6000,6000,6000,6000,0
|
|
20240808,132600,173470520,6000,6000,6000,6000,0
|
|
20240808,132500,173470520,6000,6000,6000,6000,489
|
|
20240808,132400,170536520,6000,6000,6000,6000,49
|
|
20240808,132300,170242520,6000,6000,6000,6000,0
|
|
20240808,132200,170242520,6000,6000,6000,6000,0
|
|
20240808,132100,170242520,6000,6000,6000,6000,0
|
|
20240808,132000,170242520,6000,6000,6000,6000,0
|
|
20240808,131900,170242520,6000,6000,6000,6000,0
|
|
20240808,131800,170242520,6000,5970,6000,5970,201
|
|
20240808,131700,169040520,5960,5960,5960,5960,0
|
|
20240808,131600,169040520,5960,5960,5960,5960,0
|
|
20240808,131500,169040520,5960,5960,5960,5960,50
|
|
20240808,131400,168742520,5960,5960,5960,5960,0
|
|
20240808,131300,168742520,5960,5960,5960,5960,0
|
|
20240808,131200,168742520,5960,5960,5960,5960,0
|
|
20240808,131100,168742520,5960,5960,5960,5960,50
|
|
20240808,131000,168444520,5970,5970,5970,5970,0
|
|
20240808,130900,168444520,5970,5980,5980,5970,8
|
|
20240808,130800,168396740,5990,5990,5990,5990,0
|
|
20240808,130700,168396740,5990,5990,5990,5990,0
|
|
20240808,130600,168396740,5990,6010,6010,5990,1455
|
|
20240808,130500,159666920,6040,6040,6040,6040,0
|
|
20240808,130400,159666920,6040,6040,6040,6040,0
|
|
20240808,130300,159666920,6040,6040,6040,6040,0
|
|
20240808,130200,159666920,6040,6040,6040,6040,0
|
|
20240808,130100,159666920,6040,6040,6040,6040,0
|
|
20240808,130000,159666920,6040,6040,6040,6040,0
|
|
20240808,125900,159666920,6040,6040,6040,6040,0
|
|
20240808,125800,159666920,6040,6040,6040,6040,0
|
|
20240808,125700,159666920,6040,6040,6040,6040,0
|
|
20240808,125600,159666920,6040,6040,6040,6040,0
|
|
20240808,125500,159666920,6040,6040,6040,6040,100
|
|
20240808,125400,159062920,6040,6040,6040,6040,0
|
|
20240808,125300,159062920,6040,6040,6040,6040,0
|
|
20240808,125200,159062920,6040,6020,6040,6010,509
|
|
20240808,125100,155994890,6040,6040,6040,6040,0
|
|
20240808,125000,155994890,6040,6040,6040,6040,24
|
|
20240808,124900,155849930,6040,6040,6040,6040,0
|
|
20240808,124800,155849930,6040,6040,6040,6040,0
|
|
20240808,124700,155849930,6040,6040,6040,6040,5
|
|
20240808,124600,155819730,6040,6040,6040,6040,0
|
|
20240808,124500,155819730,6040,6040,6040,6040,0
|
|
20240808,124400,155819730,6040,6040,6040,6040,0
|
|
20240808,124300,155819730,6040,6040,6040,6040,0
|
|
20240808,124200,155819730,6040,6040,6040,6040,0
|
|
20240808,124100,155819730,6040,6040,6040,6040,0
|
|
20240808,124000,155819730,6040,6040,6040,6040,0
|
|
20240808,123900,155819730,6040,6040,6040,6040,0
|
|
20240808,123800,155819730,6040,6040,6040,6040,0
|
|
20240808,123700,155819730,6040,6040,6040,6040,0
|
|
20240808,123600,155819730,6040,6040,6040,6040,0
|
|
20240808,123500,155819730,6040,6030,6040,6030,78
|
|
20240808,123400,155349380,6030,6030,6030,6030,0
|
|
20240808,123300,155349380,6030,6030,6030,6030,0
|
|
20240808,123200,155349380,6030,6030,6030,6030,0
|
|
20240808,123100,155349380,6030,6030,6030,6030,100
|
|
20240808,123000,154746380,6090,6040,6150,6040,63
|
|
20240808,122900,154363570,6030,6050,6050,6020,252
|
|
20240808,122800,152843430,6050,6040,6050,6040,200
|
|
20240808,122700,151634550,6030,6030,6030,6030,0
|
|
20240808,122600,151634550,6030,6030,6030,6030,138
|
|
20240808,122500,150802410,6030,6030,6030,6030,0
|
|
20240808,122400,150802410,6030,6030,6030,6030,0
|
|
20240808,122300,150802410,6030,6030,6030,6030,0
|
|
20240808,122200,150802410,6030,6030,6030,6030,0
|
|
20240808,122100,150802410,6030,6030,6030,6030,0
|
|
20240808,122000,150802410,6030,6030,6030,6030,0
|
|
20240808,121900,150802410,6030,6030,6030,6030,0
|
|
20240808,121800,150802410,6030,6030,6030,6030,0
|
|
20240808,121700,150802410,6030,6000,6030,5970,12
|
|
20240808,121600,150730560,5970,5970,5970,5970,0
|
|
20240808,121500,150730560,5970,5970,5970,5970,0
|
|
20240808,121400,150730560,5970,5970,5970,5970,0
|
|
20240808,121300,150730560,5970,5970,5970,5970,10
|
|
20240808,121200,150670860,6000,6000,6000,6000,0
|
|
20240808,121100,150670860,6000,6000,6000,6000,0
|
|
20240808,121000,150670860,6000,5990,6000,5990,550
|
|
20240808,120900,147373290,5980,5980,5980,5980,0
|
|
20240808,120800,147373290,5980,5980,5980,5980,33
|
|
20240808,120700,147175950,5980,5980,5980,5980,200
|
|
20240808,120600,145979950,5940,5940,5940,5940,0
|
|
20240808,120500,145979950,5940,5940,5940,5940,0
|
|
20240808,120400,145979950,5940,5940,5940,5940,0
|
|
20240808,120300,145979950,5940,5940,5940,5940,0
|
|
20240808,120200,145979950,5940,5940,5940,5940,0
|
|
20240808,120100,145979950,5940,5950,5950,5940,11
|
|
20240808,120000,145914600,5950,5950,5950,5950,0
|
|
20240808,115900,145914600,5950,5950,5950,5950,99
|
|
20240808,115800,145325550,5940,5940,5940,5940,0
|
|
20240808,115700,145325550,5940,5940,5940,5940,0
|
|
20240808,115600,145325550,5940,5940,5940,5940,0
|
|
20240808,115500,145325550,5940,5940,5940,5940,0
|
|
20240808,115400,145325550,5940,5940,5940,5940,0
|
|
20240808,115300,145325550,5940,5940,5940,5940,0
|
|
20240808,115200,145325550,5940,5940,5940,5940,0
|
|
20240808,115100,145325550,5940,5940,5940,5940,0
|
|
20240808,115000,145325550,5940,5940,5940,5940,0
|
|
20240808,114900,145325550,5940,5940,5940,5940,0
|
|
20240808,114800,145325550,5940,5940,5940,5940,0
|
|
20240808,114700,145325550,5940,5940,5940,5940,175
|
|
20240808,114600,144286050,5940,5940,5940,5940,0
|
|
20240808,114500,144286050,5940,5940,5940,5940,0
|
|
20240808,114400,144286050,5940,5940,5940,5940,0
|
|
20240808,114300,144286050,5940,5940,5940,5940,0
|
|
20240808,114200,144286050,5940,5940,5940,5940,0
|
|
20240808,114100,144286050,5940,5940,5940,5940,0
|
|
20240808,114000,144286050,5940,5930,5940,5880,420
|
|
20240808,113900,141803510,5880,5880,5880,5880,0
|
|
20240808,113800,141803510,5880,5880,5880,5880,0
|
|
20240808,113700,141803510,5880,5880,5880,5880,10
|
|
20240808,113600,141744710,5930,5930,5930,5930,0
|
|
20240808,113500,141744710,5930,5930,5930,5930,0
|
|
20240808,113400,141744710,5930,5930,5930,5930,0
|
|
20240808,113300,141744710,5930,5930,5930,5930,0
|
|
20240808,113200,141744710,5930,5930,5930,5930,0
|
|
20240808,113100,141744710,5930,5930,5930,5930,0
|
|
20240808,113000,141744710,5930,5930,5930,5930,0
|
|
20240808,112900,141744710,5930,5930,5930,5930,0
|
|
20240808,112800,141744710,5930,5930,5930,5930,0
|
|
20240808,112700,141744710,5930,5930,5930,5930,0
|
|
20240808,112600,141744710,5930,5930,5930,5930,0
|
|
20240808,112500,141744710,5930,5930,5930,5930,0
|
|
20240808,112400,141744710,5930,5930,5930,5930,0
|
|
20240808,112300,141744710,5930,5930,5930,5930,0
|
|
20240808,112200,141744710,5930,5930,5930,5930,0
|
|
20240808,112100,141744710,5930,5930,5930,5930,0
|
|
20240808,112000,141744710,5930,5930,5930,5930,0
|
|
20240808,111900,141744710,5930,5930,5930,5930,0
|
|
20240808,111800,141744710,5930,5930,5930,5930,0
|
|
20240808,111700,141744710,5930,5930,5930,5930,0
|
|
20240808,111600,141744710,5930,5930,5930,5930,0
|
|
20240808,111500,141744710,5930,5930,5930,5930,0
|
|
20240808,111400,141744710,5930,5930,5930,5930,0
|
|
20240808,111300,141744710,5930,5930,5930,5930,1
|
|
20240808,111200,141738780,5860,5860,5860,5860,0
|
|
20240808,111100,141738780,5860,5860,5860,5860,0
|
|
20240808,111000,141738780,5860,5860,5860,5860,0
|
|
20240808,110900,141738780,5860,5860,5860,5860,0
|
|
20240808,110800,141738780,5860,5860,5860,5860,0
|
|
20240808,110700,141738780,5860,5860,5860,5860,0
|
|
20240808,110600,141738780,5860,5900,5900,5860,200
|
|
20240808,110500,140566520,5900,5890,5900,5890,297
|
|
20240808,110400,138816850,5890,5890,5890,5890,0
|
|
20240808,110300,138816850,5890,5890,5890,5890,1
|
|
20240808,110200,138810960,5860,5860,5860,5860,0
|
|
20240808,110100,138810960,5860,5860,5860,5860,0
|
|
20240808,110000,138810960,5860,5860,5860,5860,0
|
|
20240808,105900,138810960,5860,5860,5860,5860,0
|
|
20240808,105800,138810960,5860,5860,5860,5860,0
|
|
20240808,105700,138810960,5860,5860,5860,5860,0
|
|
20240808,105600,138810960,5860,5860,5860,5860,0
|
|
20240808,105500,138810960,5860,5860,5860,5860,0
|
|
20240808,105400,138810960,5860,5860,5860,5860,0
|
|
20240808,105300,138810960,5860,5860,5860,5860,0
|
|
20240808,105200,138810960,5860,5860,5860,5860,0
|
|
20240808,105100,138810960,5860,5860,5860,5860,0
|
|
20240808,105000,138810960,5860,5860,5860,5860,44
|
|
20240808,104900,138553120,5880,5880,5880,5880,0
|
|
20240808,104800,138553120,5880,5880,5880,5880,16
|
|
20240808,104700,138459040,5880,5880,5880,5880,84
|
|
20240808,104600,137965120,5860,5860,5860,5860,402
|
|
20240808,104500,135609400,5880,5880,5880,5880,0
|
|
20240808,104400,135609400,5880,5880,5880,5880,0
|
|
20240808,104300,135609400,5880,5880,5880,5880,0
|
|
20240808,104200,135609400,5880,5880,5880,5880,1
|
|
20240808,104100,135603520,5880,5880,5880,5880,0
|
|
20240808,104000,135603520,5880,5880,5880,5880,0
|
|
20240808,103900,135603520,5880,5880,5880,5880,100
|
|
20240808,103800,135015520,5880,5880,5880,5880,0
|
|
20240808,103700,135015520,5880,5880,5880,5880,0
|
|
20240808,103600,135015520,5880,5880,5880,5880,5
|
|
20240808,103500,134986120,5830,5830,5830,5830,0
|
|
20240808,103400,134986120,5830,5830,5830,5830,0
|
|
20240808,103300,134986120,5830,5860,5870,5830,1268
|
|
20240808,103200,127545700,5830,5830,5830,5830,1930
|
|
20240808,103100,116293800,5830,5850,5850,5830,4070
|
|
20240808,103000,92565680,5830,5830,5830,5830,0
|
|
20240808,102900,92565680,5830,5830,5830,5830,0
|
|
20240808,102800,92565680,5830,5830,5830,5830,0
|
|
20240808,102700,92565680,5830,5830,5830,5830,0
|
|
20240808,102600,92565680,5830,5830,5830,5830,0
|
|
20240808,102500,92565680,5830,5840,5840,5830,74
|
|
20240808,102400,92134120,5840,5840,5840,5840,35
|
|
20240808,102300,91929720,5840,5840,5840,5840,0
|
|
20240808,102200,91929720,5840,5840,5840,5840,0
|
|
20240808,102100,91929720,5840,5840,5840,5840,170
|
|
20240808,102000,90936920,5850,5850,5850,5850,0
|
|
20240808,101900,90936920,5850,5850,5850,5850,10
|
|
20240808,101800,90878420,5850,5850,5850,5850,12
|
|
20240808,101700,90808220,5880,5880,5880,5880,0
|
|
20240808,101600,90808220,5880,5880,5880,5880,0
|
|
20240808,101500,90808220,5880,5880,5880,5880,0
|
|
20240808,101400,90808220,5880,5880,5880,5880,85
|
|
20240808,101300,90308420,5880,5880,5880,5880,0
|
|
20240808,101200,90308420,5880,5880,5880,5880,5
|
|
20240808,101100,90279020,5850,5850,5850,5850,0
|
|
20240808,101000,90279020,5850,5850,5850,5850,0
|
|
20240808,100900,90279020,5850,5850,5850,5850,35
|
|
20240808,100800,90074270,5850,5850,5850,5850,54
|
|
20240808,100700,89758370,5840,5840,5840,5840,0
|
|
20240808,100600,89758370,5840,5840,5840,5840,0
|
|
20240808,100500,89758370,5840,5840,5840,5840,2
|
|
20240808,100400,89746690,5870,5870,5870,5870,0
|
|
20240808,100300,89746690,5870,5870,5870,5870,0
|
|
20240808,100200,89746690,5870,5870,5870,5870,0
|
|
20240808,100100,89746690,5870,5870,5870,5870,0
|
|
20240808,100000,89746690,5870,5870,5870,5870,700
|
|
20240808,095900,85637690,5870,5870,5870,5870,0
|
|
20240808,095800,85637690,5870,5870,5870,5870,0
|
|
20240808,095700,85637690,5870,5870,5870,5870,0
|
|
20240808,095600,85637690,5870,5870,5870,5870,0
|
|
20240808,095500,85637690,5870,5870,5870,5870,1
|
|
20240808,095400,85631820,5830,5820,5830,5820,941
|
|
20240808,095300,80148060,5800,5820,5820,5800,11
|
|
20240808,095200,80084240,5820,5820,5820,5820,5
|
|
20240808,095100,80055140,5820,5820,5820,5820,10
|
|
20240808,095000,79996940,5810,5810,5810,5810,10
|
|
20240808,094900,79938840,5770,5770,5770,5770,261
|
|
20240808,094800,78432870,5770,5790,5790,5770,2900
|
|
20240808,094700,61693830,5790,5810,5810,5790,1876
|
|
20240808,094600,50830550,5820,5820,5820,5810,23
|
|
20240808,094500,50696900,5820,5850,5850,5810,912
|
|
20240808,094400,45388150,5850,5830,5850,5830,242
|
|
20240808,094300,43973450,5830,5830,5830,5830,0
|
|
20240808,094200,43973450,5830,5860,5860,5830,2146
|
|
20240808,094100,31435840,5860,5860,5860,5860,0
|
|
20240808,094000,31435840,5860,5860,5860,5860,0
|
|
20240808,093900,31435840,5860,5890,5900,5860,696
|
|
20240808,093800,27348360,5890,5900,5900,5890,853
|
|
20240808,093700,22320240,5900,5900,5900,5900,0
|
|
20240808,093600,22320240,5900,5900,5900,5900,100
|
|
20240808,093500,21730240,5900,5920,5920,5900,626
|
|
20240808,093400,18031720,5930,5930,5930,5930,25
|
|
20240808,093300,17883470,5950,5950,5950,5950,0
|
|
20240808,093200,17883470,5950,5950,5950,5950,0
|
|
20240808,093100,17883470,5950,5950,5950,5950,0
|
|
20240808,093000,17883470,5950,5950,5950,5950,1
|
|
20240808,092900,17877520,5950,5950,5950,5950,0
|
|
20240808,092800,17877520,5950,5950,5950,5950,0
|
|
20240808,092700,17877520,5950,5950,5950,5950,0
|
|
20240808,092600,17877520,5950,5950,5950,5950,4
|
|
20240808,092500,17853720,5950,5950,5950,5950,40
|
|
20240808,092400,17615720,5950,5950,5950,5950,0
|
|
20240808,092300,17615720,5950,5950,5950,5950,10
|
|
20240808,092200,17556220,5930,5930,5930,5930,0
|
|
20240808,092100,17556220,5930,5930,5930,5930,0
|
|
20240808,092000,17556220,5930,5930,5930,5930,0
|
|
20240808,091900,17556220,5930,5930,5930,5930,0
|
|
20240808,091800,17556220,5930,5930,5930,5930,0
|
|
20240808,091700,17556220,5930,5930,5930,5930,0
|
|
20240808,091600,17556220,5930,5930,5930,5930,0
|
|
20240808,091500,17556220,5930,5930,5930,5930,0
|
|
20240808,091400,17556220,5930,5930,5930,5930,0
|
|
20240808,091300,17556220,5930,5930,5930,5930,0
|
|
20240808,091200,17556220,5930,5930,5930,5930,0
|
|
20240808,091100,17556220,5930,5930,5930,5930,0
|
|
20240808,091000,17556220,5930,5930,5930,5930,0
|
|
20240808,090900,17556220,5930,5920,5930,5920,58
|
|
20240808,090800,17212380,5910,5910,5910,5910,0
|
|
20240808,090700,17212380,5910,5910,5910,5910,229
|
|
20240808,090600,15858990,5910,5940,5950,5900,2039
|
|
20240808,090500,3795200,5990,5990,5990,5990,10
|
|
20240808,090400,3735300,5990,5990,5990,5990,1
|
|
20240808,090300,3729310,5950,5950,5950,5950,123
|
|
20240808,090200,2997460,5950,6000,6000,5950,150
|
|
20240808,090100,2097860,5980,5970,5980,5970,216
|
|
20240808,090000,808140,5960,5940,5960,5940,136
|