593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185000,77020325,4390,4390,4390,4390,825
|
|
20240809,184900,77020325,4390,4390,4390,4390,0
|
|
20240809,184800,77020325,4390,4390,4390,4390,0
|
|
20240809,184700,77020325,4390,4390,4390,4390,0
|
|
20240809,184600,77020325,4390,4390,4390,4390,0
|
|
20240809,184500,77020325,4390,4390,4390,4390,0
|
|
20240809,184400,77020325,4390,4390,4390,4390,0
|
|
20240809,184300,77020325,4390,4390,4390,4390,0
|
|
20240809,184200,77020325,4390,4390,4390,4390,0
|
|
20240809,184100,77020325,4390,4390,4390,4390,0
|
|
20240809,184000,77020325,4390,4390,4390,4390,0
|
|
20240809,183900,77020325,4390,4390,4390,4390,0
|
|
20240809,183800,77020325,4390,4390,4390,4390,0
|
|
20240809,183700,77020325,4390,4390,4390,4390,0
|
|
20240809,183600,77020325,4390,4390,4390,4390,0
|
|
20240809,183500,77020325,4390,4390,4390,4390,0
|
|
20240809,183400,77020325,4390,4390,4390,4390,0
|
|
20240809,183300,77020325,4390,4390,4390,4390,0
|
|
20240809,183200,77020325,4390,4390,4390,4390,0
|
|
20240809,183100,77020325,4390,4390,4390,4390,0
|
|
20240809,183000,77020325,4390,4390,4390,4390,0
|
|
20240809,182900,77020325,4390,4390,4390,4390,0
|
|
20240809,182800,77020325,4390,4390,4390,4390,0
|
|
20240809,182700,77020325,4390,4390,4390,4390,0
|
|
20240809,182600,77020325,4390,4390,4390,4390,0
|
|
20240809,182500,77020325,4390,4390,4390,4390,0
|
|
20240809,182400,77020325,4390,4390,4390,4390,0
|
|
20240809,182300,77020325,4390,4390,4390,4390,0
|
|
20240809,182200,77020325,4390,4390,4390,4390,0
|
|
20240809,182100,77020325,4390,4390,4390,4390,0
|
|
20240809,182000,77020325,4390,4390,4390,4390,825
|
|
20240809,181900,77020325,4390,4390,4390,4390,0
|
|
20240809,181800,77020325,4390,4390,4390,4390,0
|
|
20240809,181700,77020325,4390,4390,4390,4390,0
|
|
20240809,181600,77020325,4390,4390,4390,4390,0
|
|
20240809,181500,77020325,4390,4390,4390,4390,0
|
|
20240809,181400,77020325,4390,4390,4390,4390,0
|
|
20240809,181300,77020325,4390,4390,4390,4390,0
|
|
20240809,181200,77020325,4390,4390,4390,4390,0
|
|
20240809,181100,77020325,4390,4390,4390,4390,0
|
|
20240809,181000,77020325,4390,4390,4390,4390,0
|
|
20240809,180900,77020325,4390,4390,4390,4390,0
|
|
20240809,180800,77020325,4390,4390,4390,4390,0
|
|
20240809,180700,77020325,4390,4390,4390,4390,0
|
|
20240809,180600,77020325,4390,4390,4390,4390,0
|
|
20240809,180500,77020325,4390,4390,4390,4390,0
|
|
20240809,180400,77020325,4390,4390,4390,4390,0
|
|
20240809,180300,77020325,4390,4390,4390,4390,0
|
|
20240809,180200,77020325,4390,4390,4390,4390,0
|
|
20240809,180100,77020325,4390,4390,4390,4390,0
|
|
20240809,180000,77020325,4390,4390,4390,4390,0
|
|
20240809,175900,77020325,4390,4390,4390,4390,0
|
|
20240809,175800,77020325,4390,4390,4390,4390,0
|
|
20240809,175700,77020325,4390,4390,4390,4390,0
|
|
20240809,175600,77020325,4390,4390,4390,4390,0
|
|
20240809,175500,77020325,4390,4390,4390,4390,0
|
|
20240809,175400,77020325,4390,4390,4390,4390,0
|
|
20240809,175300,77020325,4390,4390,4390,4390,0
|
|
20240809,175200,77020325,4390,4390,4390,4390,0
|
|
20240809,175100,77020325,4390,4390,4390,4390,0
|
|
20240809,175000,77020325,4390,4390,4390,4390,825
|
|
20240809,174900,77020325,4390,4390,4390,4390,0
|
|
20240809,174800,77020325,4390,4390,4390,4390,0
|
|
20240809,174700,77020325,4390,4390,4390,4390,0
|
|
20240809,174600,77020325,4390,4390,4390,4390,0
|
|
20240809,174500,77020325,4390,4390,4390,4390,0
|
|
20240809,174400,77020325,4390,4390,4390,4390,0
|
|
20240809,174300,77020325,4390,4390,4390,4390,0
|
|
20240809,174200,77020325,4390,4390,4390,4390,0
|
|
20240809,174100,77020325,4390,4390,4390,4390,0
|
|
20240809,174000,77020325,4390,4390,4390,4390,0
|
|
20240809,173900,77020325,4390,4390,4390,4390,0
|
|
20240809,173800,77020325,4390,4390,4390,4390,0
|
|
20240809,173700,77020325,4390,4390,4390,4390,0
|
|
20240809,173600,77020325,4390,4390,4390,4390,0
|
|
20240809,173500,77020325,4390,4390,4390,4390,0
|
|
20240809,173400,77020325,4390,4390,4390,4390,0
|
|
20240809,173300,77020325,4390,4390,4390,4390,0
|
|
20240809,173200,77020325,4390,4390,4390,4390,0
|
|
20240809,173100,77020325,4390,4390,4390,4390,0
|
|
20240809,173000,77020325,4390,4390,4390,4390,0
|
|
20240809,172900,77020325,4390,4390,4390,4390,0
|
|
20240809,172800,77020325,4390,4390,4390,4390,0
|
|
20240809,172700,77020325,4390,4390,4390,4390,0
|
|
20240809,172600,77020325,4390,4390,4390,4390,0
|
|
20240809,172500,77020325,4390,4390,4390,4390,0
|
|
20240809,172400,77020325,4390,4390,4390,4390,0
|
|
20240809,172300,77020325,4390,4390,4390,4390,0
|
|
20240809,172200,77020325,4390,4390,4390,4390,0
|
|
20240809,172100,77020325,4390,4390,4390,4390,0
|
|
20240809,172000,77020325,4390,4390,4390,4390,825
|
|
20240809,171900,77020325,4390,4390,4390,4390,0
|
|
20240809,171800,77020325,4390,4390,4390,4390,0
|
|
20240809,171700,77020325,4390,4390,4390,4390,0
|
|
20240809,171600,77020325,4390,4390,4390,4390,0
|
|
20240809,171500,77020325,4390,4390,4390,4390,0
|
|
20240809,171400,77020325,4390,4390,4390,4390,0
|
|
20240809,171300,77020325,4390,4390,4390,4390,0
|
|
20240809,171200,77020325,4390,4390,4390,4390,0
|
|
20240809,171100,77020325,4390,4390,4390,4390,0
|
|
20240809,171000,77020325,4390,4390,4390,4390,0
|
|
20240809,170900,77020325,4390,4390,4390,4390,0
|
|
20240809,170800,77020325,4390,4390,4390,4390,0
|
|
20240809,170700,77020325,4390,4390,4390,4390,0
|
|
20240809,170600,77020325,4390,4390,4390,4390,0
|
|
20240809,170500,77020325,4390,4390,4390,4390,0
|
|
20240809,170400,77020325,4390,4390,4390,4390,0
|
|
20240809,170300,77020325,4390,4390,4390,4390,0
|
|
20240809,170200,77020325,4390,4390,4390,4390,0
|
|
20240809,170100,77020325,4390,4390,4390,4390,0
|
|
20240809,170000,77020325,4390,4390,4390,4390,0
|
|
20240809,165900,77020325,4390,4390,4390,4390,0
|
|
20240809,165800,77020325,4390,4390,4390,4390,0
|
|
20240809,165700,77020325,4390,4390,4390,4390,0
|
|
20240809,165600,77020325,4390,4390,4390,4390,0
|
|
20240809,165500,77020325,4390,4390,4390,4390,0
|
|
20240809,165400,77020325,4390,4390,4390,4390,0
|
|
20240809,165300,77020325,4390,4390,4390,4390,0
|
|
20240809,165200,77020325,4390,4390,4390,4390,0
|
|
20240809,165100,77020325,4390,4390,4390,4390,0
|
|
20240809,165000,77020325,4390,4390,4390,4390,825
|
|
20240809,164900,77020325,4390,4390,4390,4390,0
|
|
20240809,164800,77020325,4390,4390,4390,4390,0
|
|
20240809,164700,77020325,4390,4390,4390,4390,0
|
|
20240809,164600,77020325,4390,4390,4390,4390,0
|
|
20240809,164500,77020325,4390,4390,4390,4390,0
|
|
20240809,164400,77020325,4390,4390,4390,4390,0
|
|
20240809,164300,77020325,4390,4390,4390,4390,0
|
|
20240809,164200,77020325,4390,4390,4390,4390,0
|
|
20240809,164100,77020325,4390,4390,4390,4390,0
|
|
20240809,164000,77020325,4390,4390,4390,4390,0
|
|
20240809,163900,77020325,4390,4390,4390,4390,0
|
|
20240809,163800,77020325,4390,4390,4390,4390,0
|
|
20240809,163700,77020325,4390,4390,4390,4390,0
|
|
20240809,163600,77020325,4390,4390,4390,4390,0
|
|
20240809,163500,77020325,4390,4390,4390,4390,0
|
|
20240809,163400,77020325,4390,4390,4390,4390,0
|
|
20240809,163300,77020325,4390,4390,4390,4390,0
|
|
20240809,163200,77020325,4390,4390,4390,4390,0
|
|
20240809,163100,77020325,4390,4390,4390,4390,0
|
|
20240809,163000,77020325,4390,4390,4390,4390,0
|
|
20240809,162900,77020325,4390,4390,4390,4390,0
|
|
20240809,162800,77020325,4390,4390,4390,4390,0
|
|
20240809,162700,77020325,4390,4390,4390,4390,0
|
|
20240809,162600,77020325,4390,4390,4390,4390,0
|
|
20240809,162500,77020325,4390,4390,4390,4390,0
|
|
20240809,162400,77020325,4390,4390,4390,4390,0
|
|
20240809,162300,77020325,4390,4390,4390,4390,0
|
|
20240809,162200,77020325,4390,4390,4390,4390,0
|
|
20240809,162100,77020325,4390,4390,4390,4390,0
|
|
20240809,162000,77020325,4390,4390,4390,4390,825
|
|
20240809,161900,77020325,4390,4390,4390,4390,0
|
|
20240809,161800,77020325,4390,4390,4390,4390,0
|
|
20240809,161700,77020325,4390,4390,4390,4390,0
|
|
20240809,161600,77020325,4390,4390,4390,4390,0
|
|
20240809,161500,77020325,4390,4390,4390,4390,0
|
|
20240809,161400,77020325,4390,4390,4390,4390,0
|
|
20240809,161300,77020325,4390,4390,4390,4390,0
|
|
20240809,161200,77020325,4390,4390,4390,4390,0
|
|
20240809,161100,77020325,4390,4390,4390,4390,0
|
|
20240809,161000,77020325,4390,4390,4390,4390,0
|
|
20240809,160900,77020325,4390,4390,4390,4390,0
|
|
20240809,160800,77020325,4390,4390,4390,4390,0
|
|
20240809,160700,77020325,4390,4390,4390,4390,0
|
|
20240809,160600,77020325,4390,4390,4390,4390,0
|
|
20240809,160500,77020325,4390,4390,4390,4390,0
|
|
20240809,160400,77020325,4390,4390,4390,4390,0
|
|
20240809,160300,77020325,4390,4390,4390,4390,0
|
|
20240809,160200,77020325,4390,4390,4390,4390,0
|
|
20240809,160100,77020325,4390,4390,4390,4390,0
|
|
20240809,160000,77020325,4390,4390,4390,4390,0
|
|
20240809,155900,77020325,4390,4390,4390,4390,0
|
|
20240809,155800,77020325,4390,4390,4390,4390,0
|
|
20240809,155700,77020325,4390,4390,4390,4390,0
|
|
20240809,155600,77020325,4390,4390,4390,4390,0
|
|
20240809,155500,77020325,4390,4390,4390,4390,0
|
|
20240809,155400,77020325,4390,4390,4390,4390,0
|
|
20240809,155300,77020325,4390,4390,4390,4390,0
|
|
20240809,155200,77020325,4390,4390,4390,4390,0
|
|
20240809,155100,77020325,4390,4390,4390,4390,0
|
|
20240809,155000,77020325,4390,4390,4390,4390,825
|
|
20240809,154900,77020325,4390,4390,4390,4390,0
|
|
20240809,154800,77020325,4390,4390,4390,4390,0
|
|
20240809,154700,77020325,4390,4390,4390,4390,0
|
|
20240809,154600,77020325,4390,4390,4390,4390,0
|
|
20240809,154500,77020325,4390,4390,4390,4390,0
|
|
20240809,154400,77020325,4390,4390,4390,4390,0
|
|
20240809,154300,77020325,4390,4390,4390,4390,0
|
|
20240809,154200,77020325,4390,4390,4390,4390,0
|
|
20240809,154100,77020325,4390,4390,4390,4390,0
|
|
20240809,154000,77020325,4390,4390,4390,4390,0
|
|
20240809,153900,77020325,4390,4390,4390,4390,0
|
|
20240809,153800,77020325,4390,4390,4390,4390,0
|
|
20240809,153700,77020325,4390,4390,4390,4390,0
|
|
20240809,153600,77020325,4390,4390,4390,4390,0
|
|
20240809,153500,77020325,4390,4390,4390,4390,0
|
|
20240809,153400,77020325,4390,4390,4390,4390,0
|
|
20240809,153300,77020325,4390,4390,4390,4390,0
|
|
20240809,153200,77020325,4390,4390,4390,4390,0
|
|
20240809,153100,77020325,4390,4390,4390,4390,0
|
|
20240809,153000,77020325,4390,4390,4390,4390,825
|
|
20240809,152900,73398575,4385,4385,4385,4385,0
|
|
20240809,152800,73398575,4385,4385,4385,4385,0
|
|
20240809,152700,73398575,4385,4385,4385,4385,0
|
|
20240809,152600,73398575,4385,4385,4385,4385,0
|
|
20240809,152500,73398575,4385,4385,4385,4385,0
|
|
20240809,152400,73398575,4385,4385,4385,4385,0
|
|
20240809,152300,73398575,4385,4385,4385,4385,0
|
|
20240809,152200,73398575,4385,4385,4385,4385,0
|
|
20240809,152100,73398575,4385,4385,4385,4385,0
|
|
20240809,152000,73398575,4385,4385,4385,4385,0
|
|
20240809,151900,73398575,4385,4370,4390,4370,389
|
|
20240809,151800,71693100,4355,4355,4355,4355,208
|
|
20240809,151700,70787260,4355,4355,4355,4355,125
|
|
20240809,151600,70242885,4350,4350,4350,4350,0
|
|
20240809,151500,70242885,4350,4350,4350,4350,0
|
|
20240809,151400,70242885,4350,4350,4350,4350,0
|
|
20240809,151300,70242885,4350,4350,4350,4350,0
|
|
20240809,151200,70242885,4350,4355,4355,4350,134
|
|
20240809,151100,69659320,4355,4360,4360,4350,237
|
|
20240809,151000,68626945,4365,4360,4365,4360,125
|
|
20240809,150900,68081745,4355,4355,4355,4355,80
|
|
20240809,150800,67733345,4355,4355,4355,4355,0
|
|
20240809,150700,67733345,4355,4355,4355,4355,1
|
|
20240809,150600,67728990,4360,4360,4360,4360,40
|
|
20240809,150500,67554590,4355,4355,4355,4355,0
|
|
20240809,150400,67554590,4355,4355,4355,4355,0
|
|
20240809,150300,67554590,4355,4355,4355,4355,0
|
|
20240809,150200,67554590,4355,4355,4355,4355,0
|
|
20240809,150100,67554590,4355,4360,4360,4355,43
|
|
20240809,150000,67367115,4370,4370,4370,4370,1
|
|
20240809,145900,67362745,4355,4355,4355,4355,0
|
|
20240809,145800,67362745,4355,4355,4355,4355,0
|
|
20240809,145700,67362745,4355,4355,4355,4355,0
|
|
20240809,145600,67362745,4355,4355,4355,4355,0
|
|
20240809,145500,67362745,4355,4355,4355,4355,0
|
|
20240809,145400,67362745,4355,4355,4355,4355,0
|
|
20240809,145300,67362745,4355,4355,4355,4355,0
|
|
20240809,145200,67362745,4355,4355,4355,4355,0
|
|
20240809,145100,67362745,4355,4360,4360,4355,44
|
|
20240809,145000,67170915,4355,4355,4355,4355,0
|
|
20240809,144900,67170915,4355,4355,4355,4355,0
|
|
20240809,144800,67170915,4355,4355,4355,4355,0
|
|
20240809,144700,67170915,4355,4355,4355,4355,0
|
|
20240809,144600,67170915,4355,4360,4360,4355,139
|
|
20240809,144500,66564895,4360,4360,4360,4360,1
|
|
20240809,144400,66560535,4365,4360,4365,4360,53
|
|
20240809,144300,66329245,4360,4365,4365,4360,41
|
|
20240809,144200,66150285,4360,4375,4375,4360,41
|
|
20240809,144100,65971315,4360,4360,4365,4360,45
|
|
20240809,144000,65774900,4365,4365,4365,4360,97
|
|
20240809,143900,65351505,4370,4370,4390,4370,144
|
|
20240809,143800,64721500,4365,4365,4365,4365,0
|
|
20240809,143700,64721500,4365,4365,4365,4365,0
|
|
20240809,143600,64721500,4365,4365,4365,4365,0
|
|
20240809,143500,64721500,4365,4365,4365,4365,0
|
|
20240809,143400,64721500,4365,4365,4365,4365,1
|
|
20240809,143300,64717135,4370,4370,4370,4370,0
|
|
20240809,143200,64717135,4370,4370,4370,4370,0
|
|
20240809,143100,64717135,4370,4370,4370,4370,26
|
|
20240809,143000,64603515,4370,4370,4370,4370,0
|
|
20240809,142900,64603515,4370,4370,4370,4370,0
|
|
20240809,142800,64603515,4370,4370,4370,4370,0
|
|
20240809,142700,64603515,4370,4370,4370,4370,0
|
|
20240809,142600,64603515,4370,4370,4370,4370,0
|
|
20240809,142500,64603515,4370,4370,4370,4370,0
|
|
20240809,142400,64603515,4370,4370,4370,4370,0
|
|
20240809,142300,64603515,4370,4370,4370,4370,0
|
|
20240809,142200,64603515,4370,4370,4370,4370,0
|
|
20240809,142100,64603515,4370,4370,4370,4370,0
|
|
20240809,142000,64603515,4370,4370,4370,4370,0
|
|
20240809,141900,64603515,4370,4370,4370,4370,0
|
|
20240809,141800,64603515,4370,4370,4370,4370,0
|
|
20240809,141700,64603515,4370,4370,4370,4370,0
|
|
20240809,141600,64603515,4370,4385,4390,4370,13
|
|
20240809,141500,64546485,4375,4375,4375,4375,42
|
|
20240809,141400,64362735,4370,4370,4370,4370,0
|
|
20240809,141300,64362735,4370,4370,4370,4370,0
|
|
20240809,141200,64362735,4370,4370,4370,4370,1
|
|
20240809,141100,64358365,4375,4375,4375,4375,39
|
|
20240809,141000,64187740,4395,4395,4395,4395,1
|
|
20240809,140900,64183345,4370,4370,4370,4370,0
|
|
20240809,140800,64183345,4370,4385,4385,4370,60
|
|
20240809,140700,63920405,4380,4380,4380,4380,1
|
|
20240809,140600,63916025,4400,4400,4400,4400,0
|
|
20240809,140500,63916025,4400,4375,4400,4375,400
|
|
20240809,140400,62161920,4355,4355,4355,4355,0
|
|
20240809,140300,62161920,4355,4355,4355,4355,0
|
|
20240809,140200,62161920,4355,4355,4355,4355,55
|
|
20240809,140100,61922395,4355,4360,4360,4355,42
|
|
20240809,140000,61739280,4360,4360,4360,4360,0
|
|
20240809,135900,61739280,4360,4360,4360,4360,0
|
|
20240809,135800,61739280,4360,4360,4360,4360,45
|
|
20240809,135700,61543080,4360,4360,4360,4360,42
|
|
20240809,135600,61359960,4360,4360,4360,4360,0
|
|
20240809,135500,61359960,4360,4360,4360,4360,0
|
|
20240809,135400,61359960,4360,4365,4365,4360,41
|
|
20240809,135300,61181160,4365,4365,4365,4365,0
|
|
20240809,135200,61181160,4365,4365,4365,4365,0
|
|
20240809,135100,61181160,4365,4365,4365,4365,0
|
|
20240809,135000,61181160,4365,4365,4365,4365,0
|
|
20240809,134900,61181160,4365,4365,4365,4365,0
|
|
20240809,134800,61181160,4365,4365,4365,4365,0
|
|
20240809,134700,61181160,4365,4365,4365,4365,0
|
|
20240809,134600,61181160,4365,4365,4365,4365,0
|
|
20240809,134500,61181160,4365,4365,4365,4365,0
|
|
20240809,134400,61181160,4365,4365,4365,4365,1
|
|
20240809,134300,61176795,4385,4385,4385,4385,0
|
|
20240809,134200,61176795,4385,4385,4385,4385,1
|
|
20240809,134100,61172410,4365,4365,4365,4365,0
|
|
20240809,134000,61172410,4365,4365,4365,4365,0
|
|
20240809,133900,61172410,4365,4365,4365,4365,0
|
|
20240809,133800,61172410,4365,4365,4365,4365,0
|
|
20240809,133700,61172410,4365,4365,4365,4365,0
|
|
20240809,133600,61172410,4365,4365,4365,4365,0
|
|
20240809,133500,61172410,4365,4365,4365,4365,0
|
|
20240809,133400,61172410,4365,4365,4365,4365,0
|
|
20240809,133300,61172410,4365,4365,4365,4365,0
|
|
20240809,133200,61172410,4365,4365,4365,4365,0
|
|
20240809,133100,61172410,4365,4365,4365,4365,0
|
|
20240809,133000,61172410,4365,4385,4385,4365,5
|
|
20240809,132900,61150505,4390,4390,4390,4390,0
|
|
20240809,132800,61150505,4390,4390,4390,4390,0
|
|
20240809,132700,61150505,4390,4390,4390,4390,0
|
|
20240809,132600,61150505,4390,4390,4390,4390,0
|
|
20240809,132500,61150505,4390,4390,4390,4390,1
|
|
20240809,132400,61146115,4365,4365,4365,4365,0
|
|
20240809,132300,61146115,4365,4365,4365,4365,0
|
|
20240809,132200,61146115,4365,4365,4365,4365,0
|
|
20240809,132100,61146115,4365,4365,4365,4365,0
|
|
20240809,132000,61146115,4365,4365,4365,4365,0
|
|
20240809,131900,61146115,4365,4365,4365,4365,0
|
|
20240809,131800,61146115,4365,4365,4365,4365,0
|
|
20240809,131700,61146115,4365,4365,4365,4365,0
|
|
20240809,131600,61146115,4365,4365,4365,4365,0
|
|
20240809,131500,61146115,4365,4365,4365,4365,0
|
|
20240809,131400,61146115,4365,4365,4365,4365,0
|
|
20240809,131300,61146115,4365,4365,4365,4365,0
|
|
20240809,131200,61146115,4365,4365,4365,4365,0
|
|
20240809,131100,61146115,4365,4365,4365,4365,0
|
|
20240809,131000,61146115,4365,4365,4365,4365,1
|
|
20240809,130900,61141750,4380,4380,4380,4380,0
|
|
20240809,130800,61141750,4380,4380,4380,4380,0
|
|
20240809,130700,61141750,4380,4380,4380,4380,6
|
|
20240809,130600,61115470,4365,4365,4365,4365,0
|
|
20240809,130500,61115470,4365,4365,4365,4365,0
|
|
20240809,130400,61115470,4365,4365,4365,4365,42
|
|
20240809,130300,60932140,4395,4395,4395,4395,0
|
|
20240809,130200,60932140,4395,4395,4395,4395,1
|
|
20240809,130100,60927745,4360,4360,4360,4360,0
|
|
20240809,130000,60927745,4360,4360,4360,4360,0
|
|
20240809,125900,60927745,4360,4360,4360,4360,0
|
|
20240809,125800,60927745,4360,4360,4360,4360,0
|
|
20240809,125700,60927745,4360,4360,4360,4360,0
|
|
20240809,125600,60927745,4360,4360,4360,4360,0
|
|
20240809,125500,60927745,4360,4360,4360,4360,0
|
|
20240809,125400,60927745,4360,4360,4360,4360,0
|
|
20240809,125300,60927745,4360,4360,4360,4360,0
|
|
20240809,125200,60927745,4360,4360,4360,4360,0
|
|
20240809,125100,60927745,4360,4360,4360,4360,0
|
|
20240809,125000,60927745,4360,4360,4360,4360,0
|
|
20240809,124900,60927745,4360,4360,4360,4360,0
|
|
20240809,124800,60927745,4360,4360,4360,4360,0
|
|
20240809,124700,60927745,4360,4360,4360,4360,0
|
|
20240809,124600,60927745,4360,4360,4360,4360,0
|
|
20240809,124500,60927745,4360,4360,4360,4360,0
|
|
20240809,124400,60927745,4360,4360,4360,4360,0
|
|
20240809,124300,60927745,4360,4360,4360,4360,0
|
|
20240809,124200,60927745,4360,4360,4360,4360,0
|
|
20240809,124100,60927745,4360,4360,4360,4360,0
|
|
20240809,124000,60927745,4360,4360,4360,4360,0
|
|
20240809,123900,60927745,4360,4360,4360,4360,0
|
|
20240809,123800,60927745,4360,4360,4360,4360,0
|
|
20240809,123700,60927745,4360,4360,4360,4360,0
|
|
20240809,123600,60927745,4360,4360,4360,4360,0
|
|
20240809,123500,60927745,4360,4360,4360,4360,0
|
|
20240809,123400,60927745,4360,4360,4360,4360,0
|
|
20240809,123300,60927745,4360,4360,4360,4360,0
|
|
20240809,123200,60927745,4360,4360,4360,4360,0
|
|
20240809,123100,60927745,4360,4360,4360,4360,0
|
|
20240809,123000,60927745,4360,4360,4360,4360,0
|
|
20240809,122900,60927745,4360,4360,4360,4360,0
|
|
20240809,122800,60927745,4360,4360,4360,4360,1
|
|
20240809,122700,60923385,4400,4400,4400,4400,1801
|
|
20240809,122600,52998985,4450,4450,4450,4450,0
|
|
20240809,122500,52998985,4450,4450,4450,4450,0
|
|
20240809,122400,52998985,4450,4390,4450,4390,502
|
|
20240809,122300,50790965,4390,4390,4390,4390,0
|
|
20240809,122200,50790965,4390,4390,4390,4390,0
|
|
20240809,122100,50790965,4390,4390,4390,4390,0
|
|
20240809,122000,50790965,4390,4390,4390,4390,0
|
|
20240809,121900,50790965,4390,4390,4390,4390,0
|
|
20240809,121800,50790965,4390,4390,4390,4390,0
|
|
20240809,121700,50790965,4390,4390,4390,4390,0
|
|
20240809,121600,50790965,4390,4390,4390,4390,0
|
|
20240809,121500,50790965,4390,4390,4390,4390,0
|
|
20240809,121400,50790965,4390,4390,4390,4390,0
|
|
20240809,121300,50790965,4390,4390,4390,4390,0
|
|
20240809,121200,50790965,4390,4390,4390,4390,0
|
|
20240809,121100,50790965,4390,4390,4390,4390,0
|
|
20240809,121000,50790965,4390,4390,4390,4390,0
|
|
20240809,120900,50790965,4390,4390,4390,4390,0
|
|
20240809,120800,50790965,4390,4390,4390,4390,0
|
|
20240809,120700,50790965,4390,4390,4390,4390,0
|
|
20240809,120600,50790965,4390,4390,4390,4390,0
|
|
20240809,120500,50790965,4390,4390,4390,4390,0
|
|
20240809,120400,50790965,4390,4390,4390,4390,0
|
|
20240809,120300,50790965,4390,4390,4390,4390,0
|
|
20240809,120200,50790965,4390,4390,4390,4390,0
|
|
20240809,120100,50790965,4390,4390,4390,4390,0
|
|
20240809,120000,50790965,4390,4390,4390,4390,0
|
|
20240809,115900,50790965,4390,4390,4390,4390,0
|
|
20240809,115800,50790965,4390,4390,4390,4390,0
|
|
20240809,115700,50790965,4390,4390,4390,4390,0
|
|
20240809,115600,50790965,4390,4390,4390,4390,0
|
|
20240809,115500,50790965,4390,4390,4390,4390,0
|
|
20240809,115400,50790965,4390,4390,4390,4390,0
|
|
20240809,115300,50790965,4390,4390,4390,4390,0
|
|
20240809,115200,50790965,4390,4390,4390,4390,0
|
|
20240809,115100,50790965,4390,4390,4390,4390,1
|
|
20240809,115000,50786575,4350,4350,4350,4350,0
|
|
20240809,114900,50786575,4350,4350,4350,4350,0
|
|
20240809,114800,50786575,4350,4350,4350,4350,0
|
|
20240809,114700,50786575,4350,4350,4350,4350,0
|
|
20240809,114600,50786575,4350,4350,4350,4350,0
|
|
20240809,114500,50786575,4350,4350,4350,4350,0
|
|
20240809,114400,50786575,4350,4350,4350,4350,0
|
|
20240809,114300,50786575,4350,4350,4350,4350,55
|
|
20240809,114200,50547325,4350,4350,4350,4350,0
|
|
20240809,114100,50547325,4350,4350,4350,4350,0
|
|
20240809,114000,50547325,4350,4350,4350,4350,0
|
|
20240809,113900,50547325,4350,4350,4350,4350,0
|
|
20240809,113800,50547325,4350,4350,4350,4350,0
|
|
20240809,113700,50547325,4350,4350,4350,4350,0
|
|
20240809,113600,50547325,4350,4350,4350,4350,0
|
|
20240809,113500,50547325,4350,4350,4350,4350,0
|
|
20240809,113400,50547325,4350,4350,4350,4350,0
|
|
20240809,113300,50547325,4350,4350,4350,4350,0
|
|
20240809,113200,50547325,4350,4350,4350,4350,0
|
|
20240809,113100,50547325,4350,4350,4350,4350,0
|
|
20240809,113000,50547325,4350,4350,4350,4350,0
|
|
20240809,112900,50547325,4350,4350,4350,4350,0
|
|
20240809,112800,50547325,4350,4350,4350,4350,0
|
|
20240809,112700,50547325,4350,4350,4350,4350,0
|
|
20240809,112600,50547325,4350,4350,4350,4350,0
|
|
20240809,112500,50547325,4350,4350,4350,4350,0
|
|
20240809,112400,50547325,4350,4350,4350,4350,0
|
|
20240809,112300,50547325,4350,4350,4350,4350,0
|
|
20240809,112200,50547325,4350,4335,4350,4335,1373
|
|
20240809,112100,44588495,4340,4340,4340,4340,0
|
|
20240809,112000,44588495,4340,4345,4345,4340,1312
|
|
20240809,111900,38893370,4350,4350,4350,4350,2
|
|
20240809,111800,38884670,4350,4350,4350,4350,0
|
|
20240809,111700,38884670,4350,4350,4350,4350,50
|
|
20240809,111600,38667170,4360,4360,4360,4360,0
|
|
20240809,111500,38667170,4360,4360,4360,4360,0
|
|
20240809,111400,38667170,4360,4360,4360,4360,0
|
|
20240809,111300,38667170,4360,4360,4360,4360,0
|
|
20240809,111200,38667170,4360,4360,4360,4360,0
|
|
20240809,111100,38667170,4360,4360,4360,4360,0
|
|
20240809,111000,38667170,4360,4360,4360,4360,23
|
|
20240809,110900,38566890,4350,4350,4350,4350,0
|
|
20240809,110800,38566890,4350,4350,4350,4350,0
|
|
20240809,110700,38566890,4350,4350,4350,4350,0
|
|
20240809,110600,38566890,4350,4350,4350,4350,0
|
|
20240809,110500,38566890,4350,4350,4350,4350,0
|
|
20240809,110400,38566890,4350,4350,4350,4350,0
|
|
20240809,110300,38566890,4350,4350,4350,4350,1
|
|
20240809,110200,38562540,4370,4370,4370,4370,0
|
|
20240809,110100,38562540,4370,4370,4370,4370,0
|
|
20240809,110000,38562540,4370,4370,4370,4370,0
|
|
20240809,105900,38562540,4370,4370,4370,4370,22
|
|
20240809,105800,38466400,4350,4350,4350,4350,10
|
|
20240809,105700,38422900,4345,4345,4345,4345,0
|
|
20240809,105600,38422900,4345,4345,4345,4345,0
|
|
20240809,105500,38422900,4345,4345,4345,4345,0
|
|
20240809,105400,38422900,4345,4345,4345,4345,0
|
|
20240809,105300,38422900,4345,4345,4345,4345,0
|
|
20240809,105200,38422900,4345,4345,4345,4345,0
|
|
20240809,105100,38422900,4345,4345,4345,4345,0
|
|
20240809,105000,38422900,4345,4345,4345,4345,0
|
|
20240809,104900,38422900,4345,4345,4345,4345,0
|
|
20240809,104800,38422900,4345,4345,4345,4345,0
|
|
20240809,104700,38422900,4345,4345,4345,4345,0
|
|
20240809,104600,38422900,4345,4345,4345,4345,0
|
|
20240809,104500,38422900,4345,4345,4345,4345,0
|
|
20240809,104400,38422900,4345,4345,4345,4345,0
|
|
20240809,104300,38422900,4345,4345,4345,4345,0
|
|
20240809,104200,38422900,4345,4345,4345,4345,0
|
|
20240809,104100,38422900,4345,4345,4345,4345,0
|
|
20240809,104000,38422900,4345,4350,4350,4345,10
|
|
20240809,103900,38379445,4340,4340,4340,4340,0
|
|
20240809,103800,38379445,4340,4340,4340,4340,0
|
|
20240809,103700,38379445,4340,4340,4340,4340,0
|
|
20240809,103600,38379445,4340,4340,4340,4340,0
|
|
20240809,103500,38379445,4340,4340,4340,4340,0
|
|
20240809,103400,38379445,4340,4340,4340,4340,0
|
|
20240809,103300,38379445,4340,4340,4340,4340,0
|
|
20240809,103200,38379445,4340,4340,4340,4340,0
|
|
20240809,103100,38379445,4340,4350,4350,4340,300
|
|
20240809,103000,37076420,4350,4350,4350,4350,0
|
|
20240809,102900,37076420,4350,4350,4350,4350,0
|
|
20240809,102800,37076420,4350,4350,4350,4350,0
|
|
20240809,102700,37076420,4350,4350,4350,4350,0
|
|
20240809,102600,37076420,4350,4355,4355,4350,2
|
|
20240809,102500,37067715,4355,4355,4355,4355,0
|
|
20240809,102400,37067715,4355,4355,4355,4355,0
|
|
20240809,102300,37067715,4355,4355,4355,4355,0
|
|
20240809,102200,37067715,4355,4355,4355,4355,0
|
|
20240809,102100,37067715,4355,4355,4355,4355,0
|
|
20240809,102000,37067715,4355,4375,4375,4355,438
|
|
20240809,101900,35156925,4410,4410,4410,4410,0
|
|
20240809,101800,35156925,4410,4410,4410,4410,0
|
|
20240809,101700,35156925,4410,4410,4410,4410,0
|
|
20240809,101600,35156925,4410,4410,4410,4410,73
|
|
20240809,101500,34834995,4410,4410,4410,4410,7
|
|
20240809,101400,34804125,4410,4410,4410,4410,1020
|
|
20240809,101300,30305925,4410,4410,4410,4410,0
|
|
20240809,101200,30305925,4410,4410,4410,4410,0
|
|
20240809,101100,30305925,4410,4410,4410,4410,0
|
|
20240809,101000,30305925,4410,4410,4410,4410,1
|
|
20240809,100900,30301515,4410,4410,4410,4410,0
|
|
20240809,100800,30301515,4410,4410,4410,4410,0
|
|
20240809,100700,30301515,4410,4410,4410,4410,0
|
|
20240809,100600,30301515,4410,4410,4410,4410,0
|
|
20240809,100500,30301515,4410,4410,4410,4410,0
|
|
20240809,100400,30301515,4410,4410,4410,4410,0
|
|
20240809,100300,30301515,4410,4410,4410,4410,0
|
|
20240809,100200,30301515,4410,4410,4410,4410,0
|
|
20240809,100100,30301515,4410,4410,4410,4410,0
|
|
20240809,100000,30301515,4410,4410,4410,4410,42
|
|
20240809,095900,30116295,4410,4450,4450,4410,64
|
|
20240809,095800,29833975,4400,4400,4400,4400,1041
|
|
20240809,095700,25253575,4400,4400,4400,4400,1000
|
|
20240809,095600,20853575,4400,4400,4400,4400,1
|
|
20240809,095500,20849175,4400,4400,4400,4400,4
|
|
20240809,095400,20831575,4460,4460,4460,4460,0
|
|
20240809,095300,20831575,4460,4460,4460,4460,0
|
|
20240809,095200,20831575,4460,4460,4460,4460,0
|
|
20240809,095100,20831575,4460,4455,4460,4455,42
|
|
20240809,095000,20644455,4455,4355,4455,4355,1518
|
|
20240809,094900,13932030,4355,4355,4355,4355,11
|
|
20240809,094800,13884125,4355,4365,4365,4355,168
|
|
20240809,094700,13152475,4355,4355,4355,4355,0
|
|
20240809,094600,13152475,4355,4380,4380,4355,1000
|
|
20240809,094500,8792450,4400,4400,4400,4400,0
|
|
20240809,094400,8792450,4400,4400,4400,4400,0
|
|
20240809,094300,8792450,4400,4400,4400,4400,0
|
|
20240809,094200,8792450,4400,4400,4400,4400,0
|
|
20240809,094100,8792450,4400,4400,4400,4400,0
|
|
20240809,094000,8792450,4400,4400,4400,4400,247
|
|
20240809,093900,7705650,4435,4450,4450,4435,309
|
|
20240809,093800,6334800,4450,4455,4455,4450,36
|
|
20240809,093700,6174435,4460,4460,4460,4460,0
|
|
20240809,093600,6174435,4460,4460,4460,4460,0
|
|
20240809,093500,6174435,4460,4460,4460,4460,0
|
|
20240809,093400,6174435,4460,4460,4460,4460,1
|
|
20240809,093300,6169975,4460,4460,4460,4460,0
|
|
20240809,093200,6169975,4460,4450,4460,4450,3
|
|
20240809,093100,6156605,4460,4460,4460,4460,1
|
|
20240809,093000,6152145,4460,4460,4460,4460,0
|
|
20240809,092900,6152145,4460,4460,4460,4460,1
|
|
20240809,092800,6147685,4460,4460,4460,4460,1
|
|
20240809,092700,6143225,4460,4460,4460,4460,1
|
|
20240809,092600,6138765,4460,4460,4460,4460,0
|
|
20240809,092500,6138765,4460,4460,4460,4460,1
|
|
20240809,092400,6134305,4460,4460,4460,4460,1
|
|
20240809,092300,6129845,4460,4460,4460,4460,2
|
|
20240809,092200,6120925,4450,4460,4460,4450,4
|
|
20240809,092100,6103115,4460,4460,4460,4460,1
|
|
20240809,092000,6098655,4460,4460,4460,4460,0
|
|
20240809,091900,6098655,4460,4460,4460,4455,122
|
|
20240809,091800,5554570,4560,4470,4560,4470,590
|
|
20240809,091700,2897710,4470,4470,4470,4470,1
|
|
20240809,091600,2893240,4480,4480,4480,4480,0
|
|
20240809,091500,2893240,4480,4445,4500,4445,408
|
|
20240809,091400,1077615,4435,4430,4435,4430,23
|
|
20240809,091300,975685,4435,4435,4435,4435,0
|
|
20240809,091200,975685,4435,4445,4445,4435,26
|
|
20240809,091100,860125,4445,4445,4445,4445,1
|
|
20240809,091000,855680,4435,4435,4435,4435,1
|
|
20240809,090900,851245,4440,4440,4440,4440,0
|
|
20240809,090800,851245,4440,4440,4440,4440,1
|
|
20240809,090700,846805,4440,4445,4445,4440,3
|
|
20240809,090600,833480,4455,4455,4455,4455,0
|
|
20240809,090500,833480,4455,4455,4455,4455,1
|
|
20240809,090400,829025,4460,4460,4460,4460,1
|
|
20240809,090300,824565,4380,4470,4470,4380,23
|
|
20240809,090200,723675,4500,4500,4500,4500,0
|
|
20240809,090100,723675,4500,4500,4500,4500,0
|
|
20240809,090000,723675,4500,4365,4500,4365,161
|