581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183800,17690260,3280,3280,3280,3280,1303
|
|
20240808,183700,17690260,3280,3280,3280,3280,0
|
|
20240808,183600,17690260,3280,3280,3280,3280,0
|
|
20240808,183500,17690260,3280,3280,3280,3280,0
|
|
20240808,183400,17690260,3280,3280,3280,3280,0
|
|
20240808,183300,17690260,3280,3280,3280,3280,0
|
|
20240808,183200,17690260,3280,3280,3280,3280,0
|
|
20240808,183100,17690260,3280,3280,3280,3280,0
|
|
20240808,183000,17690260,3280,3280,3280,3280,0
|
|
20240808,182900,17690260,3280,3280,3280,3280,0
|
|
20240808,182800,17690260,3280,3280,3280,3280,0
|
|
20240808,182700,17690260,3280,3280,3280,3280,0
|
|
20240808,182600,17690260,3280,3280,3280,3280,0
|
|
20240808,182500,17690260,3280,3280,3280,3280,0
|
|
20240808,182400,17690260,3280,3280,3280,3280,0
|
|
20240808,182300,17690260,3280,3280,3280,3280,0
|
|
20240808,182200,17690260,3280,3280,3280,3280,0
|
|
20240808,182100,17690260,3280,3280,3280,3280,0
|
|
20240808,182000,17690260,3280,3280,3280,3280,0
|
|
20240808,181900,17690260,3280,3280,3280,3280,0
|
|
20240808,181800,17690260,3280,3280,3280,3280,0
|
|
20240808,181700,17690260,3280,3280,3280,3280,0
|
|
20240808,181600,17690260,3280,3280,3280,3280,0
|
|
20240808,181500,17690260,3280,3280,3280,3280,0
|
|
20240808,181400,17690260,3280,3280,3280,3280,0
|
|
20240808,181300,17690260,3280,3280,3280,3280,0
|
|
20240808,181200,17690260,3280,3280,3280,3280,0
|
|
20240808,181100,17690260,3280,3280,3280,3280,0
|
|
20240808,181000,17690260,3280,3280,3280,3280,0
|
|
20240808,180900,17690260,3280,3280,3280,3280,0
|
|
20240808,180800,17690260,3280,3280,3280,3280,1303
|
|
20240808,180700,17690260,3280,3280,3280,3280,0
|
|
20240808,180600,17690260,3280,3280,3280,3280,0
|
|
20240808,180500,17690260,3280,3280,3280,3280,0
|
|
20240808,180400,17690260,3280,3280,3280,3280,0
|
|
20240808,180300,17690260,3280,3280,3280,3280,0
|
|
20240808,180200,17690260,3280,3280,3280,3280,0
|
|
20240808,180100,17690260,3280,3280,3280,3280,0
|
|
20240808,180000,17690260,3280,3280,3280,3280,0
|
|
20240808,175900,17690260,3280,3280,3280,3280,0
|
|
20240808,175800,17690260,3280,3280,3280,3280,0
|
|
20240808,175700,17690260,3280,3280,3280,3280,0
|
|
20240808,175600,17690260,3280,3280,3280,3280,0
|
|
20240808,175500,17690260,3280,3280,3280,3280,0
|
|
20240808,175400,17690260,3280,3280,3280,3280,0
|
|
20240808,175300,17690260,3280,3280,3280,3280,0
|
|
20240808,175200,17690260,3280,3280,3280,3280,0
|
|
20240808,175100,17690260,3280,3280,3280,3280,0
|
|
20240808,175000,17690260,3280,3280,3280,3280,0
|
|
20240808,174900,17690260,3280,3280,3280,3280,0
|
|
20240808,174800,17690260,3280,3280,3280,3280,0
|
|
20240808,174700,17690260,3280,3280,3280,3280,0
|
|
20240808,174600,17690260,3280,3280,3280,3280,0
|
|
20240808,174500,17690260,3280,3280,3280,3280,0
|
|
20240808,174400,17690260,3280,3280,3280,3280,0
|
|
20240808,174300,17690260,3280,3280,3280,3280,0
|
|
20240808,174200,17690260,3280,3280,3280,3280,0
|
|
20240808,174100,17690260,3280,3280,3280,3280,0
|
|
20240808,174000,17690260,3280,3280,3280,3280,0
|
|
20240808,173900,17690260,3280,3280,3280,3280,0
|
|
20240808,173800,17690260,3280,3280,3280,3280,1303
|
|
20240808,173700,17690260,3280,3280,3280,3280,0
|
|
20240808,173600,17690260,3280,3280,3280,3280,0
|
|
20240808,173500,17690260,3280,3280,3280,3280,0
|
|
20240808,173400,17690260,3280,3280,3280,3280,0
|
|
20240808,173300,17690260,3280,3280,3280,3280,0
|
|
20240808,173200,17690260,3280,3280,3280,3280,0
|
|
20240808,173100,17690260,3280,3280,3280,3280,0
|
|
20240808,173000,17690260,3280,3280,3280,3280,0
|
|
20240808,172900,17690260,3280,3280,3280,3280,0
|
|
20240808,172800,17690260,3280,3280,3280,3280,0
|
|
20240808,172700,17690260,3280,3280,3280,3280,0
|
|
20240808,172600,17690260,3280,3280,3280,3280,0
|
|
20240808,172500,17690260,3280,3280,3280,3280,0
|
|
20240808,172400,17690260,3280,3280,3280,3280,0
|
|
20240808,172300,17690260,3280,3280,3280,3280,0
|
|
20240808,172200,17690260,3280,3280,3280,3280,0
|
|
20240808,172100,17690260,3280,3280,3280,3280,0
|
|
20240808,172000,17690260,3280,3280,3280,3280,0
|
|
20240808,171900,17690260,3280,3280,3280,3280,0
|
|
20240808,171800,17690260,3280,3280,3280,3280,0
|
|
20240808,171700,17690260,3280,3280,3280,3280,0
|
|
20240808,171600,17690260,3280,3280,3280,3280,0
|
|
20240808,171500,17690260,3280,3280,3280,3280,0
|
|
20240808,171400,17690260,3280,3280,3280,3280,0
|
|
20240808,171300,17690260,3280,3280,3280,3280,0
|
|
20240808,171200,17690260,3280,3280,3280,3280,0
|
|
20240808,171100,17690260,3280,3280,3280,3280,0
|
|
20240808,171000,17690260,3280,3280,3280,3280,0
|
|
20240808,170900,17690260,3280,3280,3280,3280,0
|
|
20240808,170800,17690260,3280,3280,3280,3280,1303
|
|
20240808,170700,17690260,3280,3280,3280,3280,0
|
|
20240808,170600,17690260,3280,3280,3280,3280,0
|
|
20240808,170500,17690260,3280,3280,3280,3280,0
|
|
20240808,170400,17690260,3280,3280,3280,3280,0
|
|
20240808,170300,17690260,3280,3280,3280,3280,0
|
|
20240808,170200,17690260,3280,3280,3280,3280,0
|
|
20240808,170100,17690260,3280,3280,3280,3280,0
|
|
20240808,170000,17690260,3280,3280,3280,3280,0
|
|
20240808,165900,17690260,3280,3280,3280,3280,0
|
|
20240808,165800,17690260,3280,3280,3280,3280,0
|
|
20240808,165700,17690260,3280,3280,3280,3280,0
|
|
20240808,165600,17690260,3280,3280,3280,3280,0
|
|
20240808,165500,17690260,3280,3280,3280,3280,0
|
|
20240808,165400,17690260,3280,3280,3280,3280,0
|
|
20240808,165300,17690260,3280,3280,3280,3280,0
|
|
20240808,165200,17690260,3280,3280,3280,3280,0
|
|
20240808,165100,17690260,3280,3280,3280,3280,0
|
|
20240808,165000,17690260,3280,3280,3280,3280,0
|
|
20240808,164900,17690260,3280,3280,3280,3280,0
|
|
20240808,164800,17690260,3280,3280,3280,3280,0
|
|
20240808,164700,17690260,3280,3280,3280,3280,0
|
|
20240808,164600,17690260,3280,3280,3280,3280,0
|
|
20240808,164500,17690260,3280,3280,3280,3280,0
|
|
20240808,164400,17690260,3280,3280,3280,3280,0
|
|
20240808,164300,17690260,3280,3280,3280,3280,0
|
|
20240808,164200,17690260,3280,3280,3280,3280,0
|
|
20240808,164100,17690260,3280,3280,3280,3280,0
|
|
20240808,164000,17690260,3280,3280,3280,3280,0
|
|
20240808,163900,17690260,3280,3280,3280,3280,0
|
|
20240808,163800,17690260,3280,3280,3280,3280,1303
|
|
20240808,163700,17690260,3280,3280,3280,3280,0
|
|
20240808,163600,17690260,3280,3280,3280,3280,0
|
|
20240808,163500,17690260,3280,3280,3280,3280,0
|
|
20240808,163400,17690260,3280,3280,3280,3280,0
|
|
20240808,163300,17690260,3280,3280,3280,3280,0
|
|
20240808,163200,17690260,3280,3280,3280,3280,0
|
|
20240808,163100,17690260,3280,3280,3280,3280,0
|
|
20240808,163000,17690260,3280,3280,3280,3280,0
|
|
20240808,162900,17690260,3280,3280,3280,3280,0
|
|
20240808,162800,17690260,3280,3280,3280,3280,0
|
|
20240808,162700,17690260,3280,3280,3280,3280,0
|
|
20240808,162600,17690260,3280,3280,3280,3280,0
|
|
20240808,162500,17690260,3280,3280,3280,3280,0
|
|
20240808,162400,17690260,3280,3280,3280,3280,0
|
|
20240808,162300,17690260,3280,3280,3280,3280,0
|
|
20240808,162200,17690260,3280,3280,3280,3280,0
|
|
20240808,162100,17690260,3280,3280,3280,3280,0
|
|
20240808,162000,17690260,3280,3280,3280,3280,0
|
|
20240808,161900,17690260,3280,3280,3280,3280,0
|
|
20240808,161800,17690260,3280,3280,3280,3280,0
|
|
20240808,161700,17690260,3280,3280,3280,3280,0
|
|
20240808,161600,17690260,3280,3280,3280,3280,0
|
|
20240808,161500,17690260,3280,3280,3280,3280,0
|
|
20240808,161400,17690260,3280,3280,3280,3280,0
|
|
20240808,161300,17690260,3280,3280,3280,3280,0
|
|
20240808,161200,17690260,3280,3280,3280,3280,0
|
|
20240808,161100,17690260,3280,3280,3280,3280,0
|
|
20240808,161000,17690260,3280,3280,3280,3280,0
|
|
20240808,160900,17690260,3280,3280,3280,3280,0
|
|
20240808,160800,17690260,3280,3280,3280,3280,1303
|
|
20240808,160700,17690260,3280,3280,3280,3280,0
|
|
20240808,160600,17690260,3280,3280,3280,3280,0
|
|
20240808,160500,17690260,3280,3280,3280,3280,0
|
|
20240808,160400,17690260,3280,3280,3280,3280,0
|
|
20240808,160300,17690260,3280,3280,3280,3280,0
|
|
20240808,160200,17690260,3280,3280,3280,3280,0
|
|
20240808,160100,17690260,3280,3280,3280,3280,0
|
|
20240808,160000,17690260,3280,3280,3280,3280,0
|
|
20240808,155900,17690260,3280,3280,3280,3280,0
|
|
20240808,155800,17690260,3280,3280,3280,3280,0
|
|
20240808,155700,17690260,3280,3280,3280,3280,0
|
|
20240808,155600,17690260,3280,3280,3280,3280,0
|
|
20240808,155500,17690260,3280,3280,3280,3280,0
|
|
20240808,155400,17690260,3280,3280,3280,3280,0
|
|
20240808,155300,17690260,3280,3280,3280,3280,0
|
|
20240808,155200,17690260,3280,3280,3280,3280,0
|
|
20240808,155100,17690260,3280,3280,3280,3280,0
|
|
20240808,155000,17690260,3280,3280,3280,3280,0
|
|
20240808,154900,17690260,3280,3280,3280,3280,0
|
|
20240808,154800,17690260,3280,3280,3280,3280,0
|
|
20240808,154700,17690260,3280,3280,3280,3280,0
|
|
20240808,154600,17690260,3280,3280,3280,3280,0
|
|
20240808,154500,17690260,3280,3280,3280,3280,0
|
|
20240808,154400,17690260,3280,3280,3280,3280,0
|
|
20240808,154300,17690260,3280,3280,3280,3280,0
|
|
20240808,154200,17690260,3280,3280,3280,3280,0
|
|
20240808,154100,17690260,3280,3280,3280,3280,0
|
|
20240808,154000,17690260,3280,3280,3280,3280,0
|
|
20240808,153900,17690260,3280,3280,3280,3280,0
|
|
20240808,153800,17690260,3280,3280,3280,3280,1303
|
|
20240808,153700,17690260,3280,3280,3280,3280,0
|
|
20240808,153600,17690260,3280,3280,3280,3280,0
|
|
20240808,153500,17690260,3280,3280,3280,3280,0
|
|
20240808,153400,17690260,3280,3280,3280,3280,0
|
|
20240808,153300,17690260,3280,3280,3280,3280,0
|
|
20240808,153200,17690260,3280,3280,3280,3280,0
|
|
20240808,153100,17690260,3280,3280,3280,3280,0
|
|
20240808,153000,17690260,3280,3280,3280,3280,1303
|
|
20240808,152900,13416420,3280,3280,3280,3280,0
|
|
20240808,152800,13416420,3280,3280,3280,3280,0
|
|
20240808,152700,13416420,3280,3280,3280,3280,0
|
|
20240808,152600,13416420,3280,3280,3280,3280,0
|
|
20240808,152500,13416420,3280,3280,3280,3280,0
|
|
20240808,152400,13416420,3280,3280,3280,3280,0
|
|
20240808,152300,13416420,3280,3280,3280,3280,0
|
|
20240808,152200,13416420,3280,3280,3280,3280,0
|
|
20240808,152100,13416420,3280,3280,3280,3280,0
|
|
20240808,152000,13416420,3280,3280,3280,3280,0
|
|
20240808,151900,13416420,3280,3215,3280,3215,1060
|
|
20240808,151800,9977135,3205,3200,3205,3200,11
|
|
20240808,151700,9941885,3215,3215,3215,3215,0
|
|
20240808,151600,9941885,3215,3215,3215,3215,13
|
|
20240808,151500,9900090,3195,3195,3195,3195,1
|
|
20240808,151400,9896895,3215,3215,3215,3215,0
|
|
20240808,151300,9896895,3215,3215,3215,3215,8
|
|
20240808,151200,9871175,3195,3195,3195,3195,0
|
|
20240808,151100,9871175,3195,3195,3195,3195,3
|
|
20240808,151000,9861590,3210,3210,3210,3210,0
|
|
20240808,150900,9861590,3210,3210,3210,3210,0
|
|
20240808,150800,9861590,3210,3210,3210,3210,0
|
|
20240808,150700,9861590,3210,3210,3210,3210,0
|
|
20240808,150600,9861590,3210,3210,3210,3210,0
|
|
20240808,150500,9861590,3210,3210,3210,3210,0
|
|
20240808,150400,9861590,3210,3210,3210,3210,0
|
|
20240808,150300,9861590,3210,3210,3210,3210,0
|
|
20240808,150200,9861590,3210,3210,3210,3210,24
|
|
20240808,150100,9784550,3210,3210,3210,3210,8
|
|
20240808,150000,9758870,3210,3210,3210,3210,0
|
|
20240808,145900,9758870,3210,3210,3210,3210,0
|
|
20240808,145800,9758870,3210,3210,3210,3210,21
|
|
20240808,145700,9691460,3210,3210,3210,3210,0
|
|
20240808,145600,9691460,3210,3210,3210,3210,0
|
|
20240808,145500,9691460,3210,3210,3210,3210,0
|
|
20240808,145400,9691460,3210,3210,3210,3210,13
|
|
20240808,145300,9649730,3195,3195,3195,3195,0
|
|
20240808,145200,9649730,3195,3195,3195,3195,0
|
|
20240808,145100,9649730,3195,3195,3195,3195,0
|
|
20240808,145000,9649730,3195,3195,3195,3195,0
|
|
20240808,144900,9649730,3195,3195,3195,3195,0
|
|
20240808,144800,9649730,3195,3195,3195,3195,0
|
|
20240808,144700,9649730,3195,3195,3195,3195,0
|
|
20240808,144600,9649730,3195,3195,3195,3195,0
|
|
20240808,144500,9649730,3195,3195,3195,3195,0
|
|
20240808,144400,9649730,3195,3195,3195,3195,0
|
|
20240808,144300,9649730,3195,3195,3195,3195,0
|
|
20240808,144200,9649730,3195,3195,3195,3195,0
|
|
20240808,144100,9649730,3195,3200,3200,3195,50
|
|
20240808,144000,9489940,3195,3195,3195,3195,0
|
|
20240808,143900,9489940,3195,3195,3195,3195,40
|
|
20240808,143800,9362140,3220,3220,3220,3220,0
|
|
20240808,143700,9362140,3220,3220,3220,3220,0
|
|
20240808,143600,9362140,3220,3220,3220,3220,0
|
|
20240808,143500,9362140,3220,3220,3220,3220,0
|
|
20240808,143400,9362140,3220,3220,3220,3220,0
|
|
20240808,143300,9362140,3220,3220,3220,3220,0
|
|
20240808,143200,9362140,3220,3220,3220,3220,0
|
|
20240808,143100,9362140,3220,3220,3220,3220,0
|
|
20240808,143000,9362140,3220,3220,3220,3220,0
|
|
20240808,142900,9362140,3220,3220,3220,3220,0
|
|
20240808,142800,9362140,3220,3215,3220,3215,16
|
|
20240808,142700,9310690,3215,3215,3215,3215,0
|
|
20240808,142600,9310690,3215,3215,3215,3215,0
|
|
20240808,142500,9310690,3215,3215,3215,3215,0
|
|
20240808,142400,9310690,3215,3215,3215,3215,0
|
|
20240808,142300,9310690,3215,3215,3215,3215,0
|
|
20240808,142200,9310690,3215,3215,3215,3215,0
|
|
20240808,142100,9310690,3215,3215,3215,3215,0
|
|
20240808,142000,9310690,3215,3215,3215,3215,8
|
|
20240808,141900,9284970,3215,3215,3215,3215,0
|
|
20240808,141800,9284970,3215,3215,3215,3215,0
|
|
20240808,141700,9284970,3215,3215,3215,3215,0
|
|
20240808,141600,9284970,3215,3215,3215,3215,0
|
|
20240808,141500,9284970,3215,3215,3215,3215,0
|
|
20240808,141400,9284970,3215,3215,3215,3215,0
|
|
20240808,141300,9284970,3215,3215,3215,3215,0
|
|
20240808,141200,9284970,3215,3215,3215,3215,0
|
|
20240808,141100,9284970,3215,3215,3215,3215,0
|
|
20240808,141000,9284970,3215,3215,3215,3215,0
|
|
20240808,140900,9284970,3215,3215,3215,3215,0
|
|
20240808,140800,9284970,3215,3215,3215,3215,0
|
|
20240808,140700,9284970,3215,3215,3215,3215,0
|
|
20240808,140600,9284970,3215,3215,3215,3215,0
|
|
20240808,140500,9284970,3215,3215,3215,3215,0
|
|
20240808,140400,9284970,3215,3215,3215,3215,0
|
|
20240808,140300,9284970,3215,3215,3215,3215,0
|
|
20240808,140200,9284970,3215,3215,3215,3215,0
|
|
20240808,140100,9284970,3215,3215,3215,3215,0
|
|
20240808,140000,9284970,3215,3215,3215,3215,0
|
|
20240808,135900,9284970,3215,3215,3215,3215,0
|
|
20240808,135800,9284970,3215,3215,3215,3215,180
|
|
20240808,135700,8706270,3195,3195,3195,3195,0
|
|
20240808,135600,8706270,3195,3195,3195,3195,0
|
|
20240808,135500,8706270,3195,3195,3195,3195,0
|
|
20240808,135400,8706270,3195,3195,3195,3195,0
|
|
20240808,135300,8706270,3195,3195,3195,3195,0
|
|
20240808,135200,8706270,3195,3195,3195,3195,0
|
|
20240808,135100,8706270,3195,3195,3195,3195,0
|
|
20240808,135000,8706270,3195,3195,3195,3195,0
|
|
20240808,134900,8706270,3195,3195,3195,3195,0
|
|
20240808,134800,8706270,3195,3195,3195,3195,0
|
|
20240808,134700,8706270,3195,3195,3195,3195,0
|
|
20240808,134600,8706270,3195,3195,3195,3195,0
|
|
20240808,134500,8706270,3195,3195,3195,3195,0
|
|
20240808,134400,8706270,3195,3195,3195,3195,0
|
|
20240808,134300,8706270,3195,3195,3195,3195,0
|
|
20240808,134200,8706270,3195,3195,3195,3195,0
|
|
20240808,134100,8706270,3195,3195,3195,3195,0
|
|
20240808,134000,8706270,3195,3195,3195,3195,0
|
|
20240808,133900,8706270,3195,3195,3195,3195,0
|
|
20240808,133800,8706270,3195,3195,3195,3195,0
|
|
20240808,133700,8706270,3195,3195,3195,3195,0
|
|
20240808,133600,8706270,3195,3195,3195,3195,0
|
|
20240808,133500,8706270,3195,3195,3195,3195,38
|
|
20240808,133400,8584860,3210,3210,3210,3210,0
|
|
20240808,133300,8584860,3210,3210,3210,3210,0
|
|
20240808,133200,8584860,3210,3210,3210,3210,0
|
|
20240808,133100,8584860,3210,3210,3210,3210,0
|
|
20240808,133000,8584860,3210,3210,3210,3210,0
|
|
20240808,132900,8584860,3210,3210,3210,3210,2
|
|
20240808,132800,8578440,3210,3210,3210,3210,39
|
|
20240808,132700,8453250,3210,3210,3210,3210,100
|
|
20240808,132600,8132250,3185,3185,3185,3185,0
|
|
20240808,132500,8132250,3185,3185,3185,3185,0
|
|
20240808,132400,8132250,3185,3185,3185,3185,14
|
|
20240808,132300,8087660,3180,3185,3185,3180,550
|
|
20240808,132200,6335985,3205,3205,3205,3205,300
|
|
20240808,132100,5374485,3200,3200,3200,3200,34
|
|
20240808,132000,5265685,3185,3185,3185,3185,1
|
|
20240808,131900,5262500,3180,3180,3180,3180,0
|
|
20240808,131800,5262500,3180,3180,3180,3180,0
|
|
20240808,131700,5262500,3180,3180,3180,3180,63
|
|
20240808,131600,5062160,3180,3180,3180,3180,0
|
|
20240808,131500,5062160,3180,3180,3180,3180,0
|
|
20240808,131400,5062160,3180,3180,3180,3180,0
|
|
20240808,131300,5062160,3180,3180,3180,3180,0
|
|
20240808,131200,5062160,3180,3180,3180,3180,0
|
|
20240808,131100,5062160,3180,3180,3180,3180,0
|
|
20240808,131000,5062160,3180,3180,3180,3180,0
|
|
20240808,130900,5062160,3180,3180,3180,3180,0
|
|
20240808,130800,5062160,3180,3180,3180,3180,0
|
|
20240808,130700,5062160,3180,3180,3180,3180,0
|
|
20240808,130600,5062160,3180,3180,3180,3180,0
|
|
20240808,130500,5062160,3180,3180,3180,3180,0
|
|
20240808,130400,5062160,3180,3180,3180,3180,1
|
|
20240808,130300,5058980,3185,3185,3185,3185,200
|
|
20240808,130200,4421980,3180,3180,3180,3180,6
|
|
20240808,130100,4402900,3185,3185,3185,3185,0
|
|
20240808,130000,4402900,3185,3180,3185,3180,4
|
|
20240808,125900,4390170,3185,3180,3185,3180,3
|
|
20240808,125800,4380625,3180,3180,3180,3180,0
|
|
20240808,125700,4380625,3180,3185,3185,3180,9
|
|
20240808,125600,4351965,3180,3180,3180,3180,0
|
|
20240808,125500,4351965,3180,3180,3180,3180,0
|
|
20240808,125400,4351965,3180,3180,3180,3180,0
|
|
20240808,125300,4351965,3180,3180,3180,3180,0
|
|
20240808,125200,4351965,3180,3180,3180,3180,0
|
|
20240808,125100,4351965,3180,3180,3180,3180,0
|
|
20240808,125000,4351965,3180,3180,3180,3180,0
|
|
20240808,124900,4351965,3180,3180,3180,3180,0
|
|
20240808,124800,4351965,3180,3180,3180,3180,0
|
|
20240808,124700,4351965,3180,3180,3180,3180,0
|
|
20240808,124600,4351965,3180,3180,3180,3180,0
|
|
20240808,124500,4351965,3180,3180,3180,3180,0
|
|
20240808,124400,4351965,3180,3180,3180,3180,0
|
|
20240808,124300,4351965,3180,3180,3180,3180,0
|
|
20240808,124200,4351965,3180,3180,3180,3180,0
|
|
20240808,124100,4351965,3180,3180,3180,3180,0
|
|
20240808,124000,4351965,3180,3180,3180,3180,0
|
|
20240808,123900,4351965,3180,3180,3180,3180,42
|
|
20240808,123800,4218405,3185,3185,3185,3185,0
|
|
20240808,123700,4218405,3185,3185,3185,3185,0
|
|
20240808,123600,4218405,3185,3185,3185,3185,0
|
|
20240808,123500,4218405,3185,3185,3185,3185,0
|
|
20240808,123400,4218405,3185,3185,3185,3185,0
|
|
20240808,123300,4218405,3185,3185,3185,3185,0
|
|
20240808,123200,4218405,3185,3185,3185,3185,0
|
|
20240808,123100,4218405,3185,3185,3185,3185,0
|
|
20240808,123000,4218405,3185,3185,3185,3185,0
|
|
20240808,122900,4218405,3185,3185,3185,3185,0
|
|
20240808,122800,4218405,3185,3185,3185,3185,0
|
|
20240808,122700,4218405,3185,3185,3185,3185,0
|
|
20240808,122600,4218405,3185,3185,3185,3185,0
|
|
20240808,122500,4218405,3185,3185,3185,3185,0
|
|
20240808,122400,4218405,3185,3185,3185,3185,0
|
|
20240808,122300,4218405,3185,3185,3185,3185,0
|
|
20240808,122200,4218405,3185,3185,3185,3185,0
|
|
20240808,122100,4218405,3185,3185,3185,3185,0
|
|
20240808,122000,4218405,3185,3185,3185,3185,0
|
|
20240808,121900,4218405,3185,3185,3185,3185,0
|
|
20240808,121800,4218405,3185,3185,3185,3185,0
|
|
20240808,121700,4218405,3185,3185,3185,3185,0
|
|
20240808,121600,4218405,3185,3185,3185,3185,0
|
|
20240808,121500,4218405,3185,3185,3185,3185,0
|
|
20240808,121400,4218405,3185,3185,3185,3185,0
|
|
20240808,121300,4218405,3185,3185,3185,3185,0
|
|
20240808,121200,4218405,3185,3185,3185,3185,0
|
|
20240808,121100,4218405,3185,3185,3185,3185,0
|
|
20240808,121000,4218405,3185,3185,3185,3185,0
|
|
20240808,120900,4218405,3185,3185,3185,3185,0
|
|
20240808,120800,4218405,3185,3185,3185,3185,0
|
|
20240808,120700,4218405,3185,3185,3185,3185,0
|
|
20240808,120600,4218405,3185,3185,3185,3185,0
|
|
20240808,120500,4218405,3185,3185,3185,3185,0
|
|
20240808,120400,4218405,3185,3180,3185,3180,3
|
|
20240808,120300,4208855,3195,3195,3195,3195,0
|
|
20240808,120200,4208855,3195,3180,3200,3180,8
|
|
20240808,120100,4183335,3180,3180,3180,3180,0
|
|
20240808,120000,4183335,3180,3180,3180,3180,0
|
|
20240808,115900,4183335,3180,3180,3180,3180,0
|
|
20240808,115800,4183335,3180,3180,3180,3180,0
|
|
20240808,115700,4183335,3180,3180,3180,3180,0
|
|
20240808,115600,4183335,3180,3180,3180,3180,0
|
|
20240808,115500,4183335,3180,3180,3180,3180,0
|
|
20240808,115400,4183335,3180,3180,3180,3180,0
|
|
20240808,115300,4183335,3180,3180,3180,3180,0
|
|
20240808,115200,4183335,3180,3180,3180,3180,0
|
|
20240808,115100,4183335,3180,3180,3180,3180,0
|
|
20240808,115000,4183335,3180,3180,3180,3180,0
|
|
20240808,114900,4183335,3180,3180,3180,3180,0
|
|
20240808,114800,4183335,3180,3180,3180,3180,0
|
|
20240808,114700,4183335,3180,3180,3180,3180,0
|
|
20240808,114600,4183335,3180,3180,3180,3180,0
|
|
20240808,114500,4183335,3180,3180,3180,3180,0
|
|
20240808,114400,4183335,3180,3180,3180,3180,0
|
|
20240808,114300,4183335,3180,3180,3180,3180,0
|
|
20240808,114200,4183335,3180,3180,3180,3180,0
|
|
20240808,114100,4183335,3180,3180,3180,3180,0
|
|
20240808,114000,4183335,3180,3180,3180,3180,10
|
|
20240808,113900,4151535,3180,3180,3180,3180,0
|
|
20240808,113800,4151535,3180,3180,3180,3180,20
|
|
20240808,113700,4087935,3180,3180,3180,3180,0
|
|
20240808,113600,4087935,3180,3180,3180,3180,0
|
|
20240808,113500,4087935,3180,3180,3180,3180,1
|
|
20240808,113400,4084755,3195,3195,3195,3195,0
|
|
20240808,113300,4084755,3195,3195,3195,3195,0
|
|
20240808,113200,4084755,3195,3195,3195,3195,0
|
|
20240808,113100,4084755,3195,3195,3195,3195,0
|
|
20240808,113000,4084755,3195,3195,3195,3195,0
|
|
20240808,112900,4084755,3195,3195,3195,3195,0
|
|
20240808,112800,4084755,3195,3195,3195,3195,0
|
|
20240808,112700,4084755,3195,3195,3195,3195,0
|
|
20240808,112600,4084755,3195,3195,3195,3195,0
|
|
20240808,112500,4084755,3195,3195,3195,3195,0
|
|
20240808,112400,4084755,3195,3195,3195,3195,0
|
|
20240808,112300,4084755,3195,3195,3195,3195,0
|
|
20240808,112200,4084755,3195,3195,3195,3195,0
|
|
20240808,112100,4084755,3195,3195,3195,3195,0
|
|
20240808,112000,4084755,3195,3195,3195,3195,0
|
|
20240808,111900,4084755,3195,3195,3195,3195,0
|
|
20240808,111800,4084755,3195,3195,3195,3195,0
|
|
20240808,111700,4084755,3195,3195,3195,3195,0
|
|
20240808,111600,4084755,3195,3195,3195,3195,0
|
|
20240808,111500,4084755,3195,3195,3195,3195,0
|
|
20240808,111400,4084755,3195,3195,3195,3195,0
|
|
20240808,111300,4084755,3195,3195,3195,3195,0
|
|
20240808,111200,4084755,3195,3195,3195,3195,0
|
|
20240808,111100,4084755,3195,3195,3195,3195,0
|
|
20240808,111000,4084755,3195,3195,3195,3195,0
|
|
20240808,110900,4084755,3195,3195,3195,3195,0
|
|
20240808,110800,4084755,3195,3195,3195,3195,0
|
|
20240808,110700,4084755,3195,3195,3195,3195,0
|
|
20240808,110600,4084755,3195,3195,3195,3195,0
|
|
20240808,110500,4084755,3195,3195,3195,3195,0
|
|
20240808,110400,4084755,3195,3195,3195,3195,0
|
|
20240808,110300,4084755,3195,3195,3195,3195,0
|
|
20240808,110200,4084755,3195,3195,3195,3195,0
|
|
20240808,110100,4084755,3195,3195,3195,3195,0
|
|
20240808,110000,4084755,3195,3195,3195,3195,0
|
|
20240808,105900,4084755,3195,3195,3195,3195,0
|
|
20240808,105800,4084755,3195,3195,3195,3195,0
|
|
20240808,105700,4084755,3195,3195,3195,3195,0
|
|
20240808,105600,4084755,3195,3195,3195,3195,0
|
|
20240808,105500,4084755,3195,3195,3195,3195,0
|
|
20240808,105400,4084755,3195,3195,3195,3195,0
|
|
20240808,105300,4084755,3195,3195,3195,3195,0
|
|
20240808,105200,4084755,3195,3195,3195,3195,0
|
|
20240808,105100,4084755,3195,3195,3195,3195,0
|
|
20240808,105000,4084755,3195,3195,3195,3195,0
|
|
20240808,104900,4084755,3195,3195,3195,3195,0
|
|
20240808,104800,4084755,3195,3195,3195,3195,0
|
|
20240808,104700,4084755,3195,3195,3195,3195,0
|
|
20240808,104600,4084755,3195,3195,3195,3195,0
|
|
20240808,104500,4084755,3195,3180,3195,3180,21
|
|
20240808,104400,4017690,3195,3195,3195,3195,0
|
|
20240808,104300,4017690,3195,3195,3195,3195,0
|
|
20240808,104200,4017690,3195,3195,3195,3195,0
|
|
20240808,104100,4017690,3195,3195,3195,3195,0
|
|
20240808,104000,4017690,3195,3195,3195,3195,0
|
|
20240808,103900,4017690,3195,3195,3195,3195,0
|
|
20240808,103800,4017690,3195,3195,3195,3195,0
|
|
20240808,103700,4017690,3195,3195,3195,3195,0
|
|
20240808,103600,4017690,3195,3195,3195,3195,0
|
|
20240808,103500,4017690,3195,3195,3195,3195,0
|
|
20240808,103400,4017690,3195,3195,3195,3195,0
|
|
20240808,103300,4017690,3195,3195,3195,3195,0
|
|
20240808,103200,4017690,3195,3195,3195,3195,0
|
|
20240808,103100,4017690,3195,3195,3195,3195,0
|
|
20240808,103000,4017690,3195,3195,3195,3195,0
|
|
20240808,102900,4017690,3195,3195,3195,3195,0
|
|
20240808,102800,4017690,3195,3195,3195,3195,0
|
|
20240808,102700,4017690,3195,3195,3195,3195,0
|
|
20240808,102600,4017690,3195,3195,3195,3195,0
|
|
20240808,102500,4017690,3195,3195,3195,3195,0
|
|
20240808,102400,4017690,3195,3195,3195,3195,0
|
|
20240808,102300,4017690,3195,3195,3195,3195,0
|
|
20240808,102200,4017690,3195,3195,3195,3195,0
|
|
20240808,102100,4017690,3195,3195,3195,3195,0
|
|
20240808,102000,4017690,3195,3195,3195,3195,0
|
|
20240808,101900,4017690,3195,3195,3195,3195,0
|
|
20240808,101800,4017690,3195,3195,3195,3195,0
|
|
20240808,101700,4017690,3195,3180,3195,3180,3
|
|
20240808,101600,4008135,3180,3180,3180,3180,0
|
|
20240808,101500,4008135,3180,3180,3180,3180,0
|
|
20240808,101400,4008135,3180,3180,3180,3180,0
|
|
20240808,101300,4008135,3180,3180,3180,3180,0
|
|
20240808,101200,4008135,3180,3180,3180,3180,0
|
|
20240808,101100,4008135,3180,3180,3180,3180,0
|
|
20240808,101000,4008135,3180,3180,3180,3180,0
|
|
20240808,100900,4008135,3180,3180,3180,3180,0
|
|
20240808,100800,4008135,3180,3180,3180,3180,0
|
|
20240808,100700,4008135,3180,3180,3180,3180,0
|
|
20240808,100600,4008135,3180,3180,3180,3180,0
|
|
20240808,100500,4008135,3180,3180,3180,3180,0
|
|
20240808,100400,4008135,3180,3180,3180,3180,0
|
|
20240808,100300,4008135,3180,3180,3180,3180,0
|
|
20240808,100200,4008135,3180,3180,3180,3180,0
|
|
20240808,100100,4008135,3180,3180,3180,3180,0
|
|
20240808,100000,4008135,3180,3180,3180,3180,0
|
|
20240808,095900,4008135,3180,3180,3180,3180,0
|
|
20240808,095800,4008135,3180,3180,3180,3180,0
|
|
20240808,095700,4008135,3180,3180,3180,3180,0
|
|
20240808,095600,4008135,3180,3180,3180,3180,0
|
|
20240808,095500,4008135,3180,3180,3180,3180,0
|
|
20240808,095400,4008135,3180,3180,3180,3180,0
|
|
20240808,095300,4008135,3180,3180,3180,3180,1
|
|
20240808,095200,4004955,3180,3180,3180,3180,0
|
|
20240808,095100,4004955,3180,3180,3180,3180,0
|
|
20240808,095000,4004955,3180,3180,3180,3180,0
|
|
20240808,094900,4004955,3180,3180,3180,3180,0
|
|
20240808,094800,4004955,3180,3180,3180,3180,0
|
|
20240808,094700,4004955,3180,3180,3180,3180,1
|
|
20240808,094600,4001775,3185,3185,3185,3185,0
|
|
20240808,094500,4001775,3185,3185,3185,3185,0
|
|
20240808,094400,4001775,3185,3185,3185,3185,0
|
|
20240808,094300,4001775,3185,3185,3185,3185,9
|
|
20240808,094200,3973110,3210,3210,3210,3210,0
|
|
20240808,094100,3973110,3210,3210,3210,3210,0
|
|
20240808,094000,3973110,3210,3205,3210,3205,12
|
|
20240808,093900,3934640,3205,3205,3210,3205,27
|
|
20240808,093800,3848080,3215,3215,3215,3215,0
|
|
20240808,093700,3848080,3215,3215,3215,3215,0
|
|
20240808,093600,3848080,3215,3215,3215,3215,0
|
|
20240808,093500,3848080,3215,3215,3215,3215,0
|
|
20240808,093400,3848080,3215,3215,3215,3215,0
|
|
20240808,093300,3848080,3215,3215,3215,3215,0
|
|
20240808,093200,3848080,3215,3205,3215,3205,12
|
|
20240808,093100,3809610,3215,3215,3215,3215,1
|
|
20240808,093000,3806395,3185,3185,3185,3185,0
|
|
20240808,092900,3806395,3185,3185,3185,3185,0
|
|
20240808,092800,3806395,3185,3185,3185,3185,0
|
|
20240808,092700,3806395,3185,3180,3185,3145,312
|
|
20240808,092600,2817315,3250,3300,3300,3250,8
|
|
20240808,092500,2791265,3295,3265,3295,3265,510
|
|
20240808,092400,1115530,3190,3190,3190,3190,0
|
|
20240808,092300,1115530,3190,3190,3190,3190,0
|
|
20240808,092200,1115530,3190,3190,3190,3190,0
|
|
20240808,092100,1115530,3190,3190,3190,3190,0
|
|
20240808,092000,1115530,3190,3190,3190,3190,0
|
|
20240808,091900,1115530,3190,3190,3190,3190,75
|
|
20240808,091800,876280,3165,3165,3165,3165,0
|
|
20240808,091700,876280,3165,3165,3165,3165,0
|
|
20240808,091600,876280,3165,3165,3165,3165,0
|
|
20240808,091500,876280,3165,3165,3165,3165,0
|
|
20240808,091400,876280,3165,3165,3165,3165,0
|
|
20240808,091300,876280,3165,3165,3165,3165,0
|
|
20240808,091200,876280,3165,3165,3165,3165,0
|
|
20240808,091100,876280,3165,3165,3165,3165,0
|
|
20240808,091000,876280,3165,3165,3165,3165,0
|
|
20240808,090900,876280,3165,3165,3165,3165,0
|
|
20240808,090800,876280,3165,3165,3165,3165,0
|
|
20240808,090700,876280,3165,3165,3165,3165,0
|
|
20240808,090600,876280,3165,3165,3165,3165,1
|
|
20240808,090500,873115,3165,3165,3165,3165,0
|
|
20240808,090400,873115,3165,3165,3165,3165,1
|
|
20240808,090300,869950,3175,3175,3175,3175,0
|
|
20240808,090200,869950,3175,3175,3175,3175,0
|
|
20240808,090100,869950,3175,3175,3175,3175,130
|
|
20240808,090000,457200,3175,3175,3175,3175,144
|