581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183800,31832925,3300,3300,3300,3300,1967
|
|
20240809,183700,31832925,3300,3300,3300,3300,0
|
|
20240809,183600,31832925,3300,3300,3300,3300,0
|
|
20240809,183500,31832925,3300,3300,3300,3300,0
|
|
20240809,183400,31832925,3300,3300,3300,3300,0
|
|
20240809,183300,31832925,3300,3300,3300,3300,0
|
|
20240809,183200,31832925,3300,3300,3300,3300,0
|
|
20240809,183100,31832925,3300,3300,3300,3300,0
|
|
20240809,183000,31832925,3300,3300,3300,3300,0
|
|
20240809,182900,31832925,3300,3300,3300,3300,0
|
|
20240809,182800,31832925,3300,3300,3300,3300,0
|
|
20240809,182700,31832925,3300,3300,3300,3300,0
|
|
20240809,182600,31832925,3300,3300,3300,3300,0
|
|
20240809,182500,31832925,3300,3300,3300,3300,0
|
|
20240809,182400,31832925,3300,3300,3300,3300,0
|
|
20240809,182300,31832925,3300,3300,3300,3300,0
|
|
20240809,182200,31832925,3300,3300,3300,3300,0
|
|
20240809,182100,31832925,3300,3300,3300,3300,0
|
|
20240809,182000,31832925,3300,3300,3300,3300,0
|
|
20240809,181900,31832925,3300,3300,3300,3300,0
|
|
20240809,181800,31832925,3300,3300,3300,3300,0
|
|
20240809,181700,31832925,3300,3300,3300,3300,0
|
|
20240809,181600,31832925,3300,3300,3300,3300,0
|
|
20240809,181500,31832925,3300,3300,3300,3300,0
|
|
20240809,181400,31832925,3300,3300,3300,3300,0
|
|
20240809,181300,31832925,3300,3300,3300,3300,0
|
|
20240809,181200,31832925,3300,3300,3300,3300,0
|
|
20240809,181100,31832925,3300,3300,3300,3300,0
|
|
20240809,181000,31832925,3300,3300,3300,3300,0
|
|
20240809,180900,31832925,3300,3300,3300,3300,0
|
|
20240809,180800,31832925,3300,3300,3300,3300,1967
|
|
20240809,180700,31832925,3300,3300,3300,3300,0
|
|
20240809,180600,31832925,3300,3300,3300,3300,0
|
|
20240809,180500,31832925,3300,3300,3300,3300,0
|
|
20240809,180400,31832925,3300,3300,3300,3300,0
|
|
20240809,180300,31832925,3300,3300,3300,3300,0
|
|
20240809,180200,31832925,3300,3300,3300,3300,0
|
|
20240809,180100,31832925,3300,3300,3300,3300,0
|
|
20240809,180000,31832925,3300,3300,3300,3300,0
|
|
20240809,175900,31832925,3300,3300,3300,3300,0
|
|
20240809,175800,31832925,3300,3300,3300,3300,0
|
|
20240809,175700,31832925,3300,3300,3300,3300,0
|
|
20240809,175600,31832925,3300,3300,3300,3300,0
|
|
20240809,175500,31832925,3300,3300,3300,3300,0
|
|
20240809,175400,31832925,3300,3300,3300,3300,0
|
|
20240809,175300,31832925,3300,3300,3300,3300,0
|
|
20240809,175200,31832925,3300,3300,3300,3300,0
|
|
20240809,175100,31832925,3300,3300,3300,3300,0
|
|
20240809,175000,31832925,3300,3300,3300,3300,0
|
|
20240809,174900,31832925,3300,3300,3300,3300,0
|
|
20240809,174800,31832925,3300,3300,3300,3300,0
|
|
20240809,174700,31832925,3300,3300,3300,3300,0
|
|
20240809,174600,31832925,3300,3300,3300,3300,0
|
|
20240809,174500,31832925,3300,3300,3300,3300,0
|
|
20240809,174400,31832925,3300,3300,3300,3300,0
|
|
20240809,174300,31832925,3300,3300,3300,3300,0
|
|
20240809,174200,31832925,3300,3300,3300,3300,0
|
|
20240809,174100,31832925,3300,3300,3300,3300,0
|
|
20240809,174000,31832925,3300,3300,3300,3300,0
|
|
20240809,173900,31832925,3300,3300,3300,3300,0
|
|
20240809,173800,31832925,3300,3300,3300,3300,1967
|
|
20240809,173700,31832925,3300,3300,3300,3300,0
|
|
20240809,173600,31832925,3300,3300,3300,3300,0
|
|
20240809,173500,31832925,3300,3300,3300,3300,0
|
|
20240809,173400,31832925,3300,3300,3300,3300,0
|
|
20240809,173300,31832925,3300,3300,3300,3300,0
|
|
20240809,173200,31832925,3300,3300,3300,3300,0
|
|
20240809,173100,31832925,3300,3300,3300,3300,0
|
|
20240809,173000,31832925,3300,3300,3300,3300,0
|
|
20240809,172900,31832925,3300,3300,3300,3300,0
|
|
20240809,172800,31832925,3300,3300,3300,3300,0
|
|
20240809,172700,31832925,3300,3300,3300,3300,0
|
|
20240809,172600,31832925,3300,3300,3300,3300,0
|
|
20240809,172500,31832925,3300,3300,3300,3300,0
|
|
20240809,172400,31832925,3300,3300,3300,3300,0
|
|
20240809,172300,31832925,3300,3300,3300,3300,0
|
|
20240809,172200,31832925,3300,3300,3300,3300,0
|
|
20240809,172100,31832925,3300,3300,3300,3300,0
|
|
20240809,172000,31832925,3300,3300,3300,3300,0
|
|
20240809,171900,31832925,3300,3300,3300,3300,0
|
|
20240809,171800,31832925,3300,3300,3300,3300,0
|
|
20240809,171700,31832925,3300,3300,3300,3300,0
|
|
20240809,171600,31832925,3300,3300,3300,3300,0
|
|
20240809,171500,31832925,3300,3300,3300,3300,0
|
|
20240809,171400,31832925,3300,3300,3300,3300,0
|
|
20240809,171300,31832925,3300,3300,3300,3300,0
|
|
20240809,171200,31832925,3300,3300,3300,3300,0
|
|
20240809,171100,31832925,3300,3300,3300,3300,0
|
|
20240809,171000,31832925,3300,3300,3300,3300,0
|
|
20240809,170900,31832925,3300,3300,3300,3300,0
|
|
20240809,170800,31832925,3300,3300,3300,3300,1967
|
|
20240809,170700,31832925,3300,3300,3300,3300,0
|
|
20240809,170600,31832925,3300,3300,3300,3300,0
|
|
20240809,170500,31832925,3300,3300,3300,3300,0
|
|
20240809,170400,31832925,3300,3300,3300,3300,0
|
|
20240809,170300,31832925,3300,3300,3300,3300,0
|
|
20240809,170200,31832925,3300,3300,3300,3300,0
|
|
20240809,170100,31832925,3300,3300,3300,3300,0
|
|
20240809,170000,31832925,3300,3300,3300,3300,0
|
|
20240809,165900,31832925,3300,3300,3300,3300,0
|
|
20240809,165800,31832925,3300,3300,3300,3300,0
|
|
20240809,165700,31832925,3300,3300,3300,3300,0
|
|
20240809,165600,31832925,3300,3300,3300,3300,0
|
|
20240809,165500,31832925,3300,3300,3300,3300,0
|
|
20240809,165400,31832925,3300,3300,3300,3300,0
|
|
20240809,165300,31832925,3300,3300,3300,3300,0
|
|
20240809,165200,31832925,3300,3300,3300,3300,0
|
|
20240809,165100,31832925,3300,3300,3300,3300,0
|
|
20240809,165000,31832925,3300,3300,3300,3300,0
|
|
20240809,164900,31832925,3300,3300,3300,3300,0
|
|
20240809,164800,31832925,3300,3300,3300,3300,0
|
|
20240809,164700,31832925,3300,3300,3300,3300,0
|
|
20240809,164600,31832925,3300,3300,3300,3300,0
|
|
20240809,164500,31832925,3300,3300,3300,3300,0
|
|
20240809,164400,31832925,3300,3300,3300,3300,0
|
|
20240809,164300,31832925,3300,3300,3300,3300,0
|
|
20240809,164200,31832925,3300,3300,3300,3300,0
|
|
20240809,164100,31832925,3300,3300,3300,3300,0
|
|
20240809,164000,31832925,3300,3300,3300,3300,0
|
|
20240809,163900,31832925,3300,3300,3300,3300,0
|
|
20240809,163800,31832925,3300,3300,3300,3300,1967
|
|
20240809,163700,31832925,3300,3300,3300,3300,0
|
|
20240809,163600,31832925,3300,3300,3300,3300,0
|
|
20240809,163500,31832925,3300,3300,3300,3300,0
|
|
20240809,163400,31832925,3300,3300,3300,3300,0
|
|
20240809,163300,31832925,3300,3300,3300,3300,0
|
|
20240809,163200,31832925,3300,3300,3300,3300,0
|
|
20240809,163100,31832925,3300,3300,3300,3300,0
|
|
20240809,163000,31832925,3300,3300,3300,3300,0
|
|
20240809,162900,31832925,3300,3300,3300,3300,0
|
|
20240809,162800,31832925,3300,3300,3300,3300,0
|
|
20240809,162700,31832925,3300,3300,3300,3300,0
|
|
20240809,162600,31832925,3300,3300,3300,3300,0
|
|
20240809,162500,31832925,3300,3300,3300,3300,0
|
|
20240809,162400,31832925,3300,3300,3300,3300,0
|
|
20240809,162300,31832925,3300,3300,3300,3300,0
|
|
20240809,162200,31832925,3300,3300,3300,3300,0
|
|
20240809,162100,31832925,3300,3300,3300,3300,0
|
|
20240809,162000,31832925,3300,3300,3300,3300,0
|
|
20240809,161900,31832925,3300,3300,3300,3300,0
|
|
20240809,161800,31832925,3300,3300,3300,3300,0
|
|
20240809,161700,31832925,3300,3300,3300,3300,0
|
|
20240809,161600,31832925,3300,3300,3300,3300,0
|
|
20240809,161500,31832925,3300,3300,3300,3300,0
|
|
20240809,161400,31832925,3300,3300,3300,3300,0
|
|
20240809,161300,31832925,3300,3300,3300,3300,0
|
|
20240809,161200,31832925,3300,3300,3300,3300,0
|
|
20240809,161100,31832925,3300,3300,3300,3300,0
|
|
20240809,161000,31832925,3300,3300,3300,3300,0
|
|
20240809,160900,31832925,3300,3300,3300,3300,0
|
|
20240809,160800,31832925,3300,3300,3300,3300,1967
|
|
20240809,160700,31832925,3300,3300,3300,3300,0
|
|
20240809,160600,31832925,3300,3300,3300,3300,0
|
|
20240809,160500,31832925,3300,3300,3300,3300,0
|
|
20240809,160400,31832925,3300,3300,3300,3300,0
|
|
20240809,160300,31832925,3300,3300,3300,3300,0
|
|
20240809,160200,31832925,3300,3300,3300,3300,0
|
|
20240809,160100,31832925,3300,3300,3300,3300,0
|
|
20240809,160000,31832925,3300,3300,3300,3300,0
|
|
20240809,155900,31832925,3300,3300,3300,3300,0
|
|
20240809,155800,31832925,3300,3300,3300,3300,0
|
|
20240809,155700,31832925,3300,3300,3300,3300,0
|
|
20240809,155600,31832925,3300,3300,3300,3300,0
|
|
20240809,155500,31832925,3300,3300,3300,3300,0
|
|
20240809,155400,31832925,3300,3300,3300,3300,0
|
|
20240809,155300,31832925,3300,3300,3300,3300,0
|
|
20240809,155200,31832925,3300,3300,3300,3300,0
|
|
20240809,155100,31832925,3300,3300,3300,3300,0
|
|
20240809,155000,31832925,3300,3300,3300,3300,0
|
|
20240809,154900,31832925,3300,3300,3300,3300,0
|
|
20240809,154800,31832925,3300,3300,3300,3300,0
|
|
20240809,154700,31832925,3300,3300,3300,3300,0
|
|
20240809,154600,31832925,3300,3300,3300,3300,0
|
|
20240809,154500,31832925,3300,3300,3300,3300,0
|
|
20240809,154400,31832925,3300,3300,3300,3300,0
|
|
20240809,154300,31832925,3300,3300,3300,3300,0
|
|
20240809,154200,31832925,3300,3300,3300,3300,0
|
|
20240809,154100,31832925,3300,3300,3300,3300,0
|
|
20240809,154000,31832925,3300,3300,3300,3300,0
|
|
20240809,153900,31832925,3300,3300,3300,3300,0
|
|
20240809,153800,31832925,3300,3300,3300,3300,1967
|
|
20240809,153700,31832925,3300,3300,3300,3300,0
|
|
20240809,153600,31832925,3300,3300,3300,3300,0
|
|
20240809,153500,31832925,3300,3300,3300,3300,0
|
|
20240809,153400,31832925,3300,3300,3300,3300,0
|
|
20240809,153300,31832925,3300,3300,3300,3300,0
|
|
20240809,153200,31832925,3300,3300,3300,3300,0
|
|
20240809,153100,31832925,3300,3300,3300,3300,0
|
|
20240809,153000,31832925,3300,3300,3300,3300,1967
|
|
20240809,152900,25341825,3300,3300,3300,3300,0
|
|
20240809,152800,25341825,3300,3300,3300,3300,0
|
|
20240809,152700,25341825,3300,3300,3300,3300,0
|
|
20240809,152600,25341825,3300,3300,3300,3300,0
|
|
20240809,152500,25341825,3300,3300,3300,3300,0
|
|
20240809,152400,25341825,3300,3300,3300,3300,0
|
|
20240809,152300,25341825,3300,3300,3300,3300,0
|
|
20240809,152200,25341825,3300,3300,3300,3300,0
|
|
20240809,152100,25341825,3300,3300,3300,3300,0
|
|
20240809,152000,25341825,3300,3300,3300,3300,0
|
|
20240809,151900,25341825,3300,3255,3300,3250,2423
|
|
20240809,151800,17449935,3255,3255,3255,3255,0
|
|
20240809,151700,17449935,3255,3255,3255,3255,0
|
|
20240809,151600,17449935,3255,3255,3255,3255,0
|
|
20240809,151500,17449935,3255,3255,3255,3255,0
|
|
20240809,151400,17449935,3255,3255,3255,3255,0
|
|
20240809,151300,17449935,3255,3255,3255,3255,0
|
|
20240809,151200,17449935,3255,3255,3255,3255,92
|
|
20240809,151100,17150475,3260,3260,3260,3260,0
|
|
20240809,151000,17150475,3260,3260,3260,3260,0
|
|
20240809,150900,17150475,3260,3260,3260,3260,0
|
|
20240809,150800,17150475,3260,3260,3260,3260,0
|
|
20240809,150700,17150475,3260,3260,3260,3260,0
|
|
20240809,150600,17150475,3260,3260,3260,3260,0
|
|
20240809,150500,17150475,3260,3260,3260,3260,0
|
|
20240809,150400,17150475,3260,3260,3260,3260,0
|
|
20240809,150300,17150475,3260,3260,3260,3260,0
|
|
20240809,150200,17150475,3260,3260,3260,3260,0
|
|
20240809,150100,17150475,3260,3260,3260,3260,0
|
|
20240809,150000,17150475,3260,3260,3260,3260,0
|
|
20240809,145900,17150475,3260,3260,3260,3260,0
|
|
20240809,145800,17150475,3260,3260,3260,3260,0
|
|
20240809,145700,17150475,3260,3260,3260,3260,0
|
|
20240809,145600,17150475,3260,3260,3260,3260,0
|
|
20240809,145500,17150475,3260,3260,3260,3260,0
|
|
20240809,145400,17150475,3260,3260,3260,3260,0
|
|
20240809,145300,17150475,3260,3260,3260,3260,0
|
|
20240809,145200,17150475,3260,3260,3260,3260,0
|
|
20240809,145100,17150475,3260,3260,3260,3260,0
|
|
20240809,145000,17150475,3260,3260,3260,3260,0
|
|
20240809,144900,17150475,3260,3260,3260,3260,0
|
|
20240809,144800,17150475,3260,3260,3260,3260,0
|
|
20240809,144700,17150475,3260,3260,3260,3260,0
|
|
20240809,144600,17150475,3260,3260,3260,3260,1
|
|
20240809,144500,17147215,3265,3265,3265,3265,0
|
|
20240809,144400,17147215,3265,3265,3265,3265,0
|
|
20240809,144300,17147215,3265,3265,3265,3265,0
|
|
20240809,144200,17147215,3265,3265,3265,3265,0
|
|
20240809,144100,17147215,3265,3265,3265,3265,5
|
|
20240809,144000,17130890,3265,3265,3265,3265,30
|
|
20240809,143900,17032940,3255,3255,3255,3255,0
|
|
20240809,143800,17032940,3255,3255,3255,3255,0
|
|
20240809,143700,17032940,3255,3255,3255,3255,0
|
|
20240809,143600,17032940,3255,3255,3255,3255,0
|
|
20240809,143500,17032940,3255,3255,3255,3255,0
|
|
20240809,143400,17032940,3255,3255,3255,3255,0
|
|
20240809,143300,17032940,3255,3255,3255,3255,0
|
|
20240809,143200,17032940,3255,3255,3255,3255,0
|
|
20240809,143100,17032940,3255,3255,3255,3255,0
|
|
20240809,143000,17032940,3255,3255,3255,3255,0
|
|
20240809,142900,17032940,3255,3255,3255,3255,0
|
|
20240809,142800,17032940,3255,3255,3255,3255,0
|
|
20240809,142700,17032940,3255,3255,3255,3255,0
|
|
20240809,142600,17032940,3255,3255,3255,3255,0
|
|
20240809,142500,17032940,3255,3255,3255,3255,0
|
|
20240809,142400,17032940,3255,3255,3255,3255,0
|
|
20240809,142300,17032940,3255,3255,3255,3255,0
|
|
20240809,142200,17032940,3255,3255,3255,3255,0
|
|
20240809,142100,17032940,3255,3255,3255,3255,0
|
|
20240809,142000,17032940,3255,3255,3255,3255,0
|
|
20240809,141900,17032940,3255,3255,3255,3255,0
|
|
20240809,141800,17032940,3255,3255,3255,3255,0
|
|
20240809,141700,17032940,3255,3255,3255,3255,0
|
|
20240809,141600,17032940,3255,3255,3255,3255,0
|
|
20240809,141500,17032940,3255,3255,3255,3255,0
|
|
20240809,141400,17032940,3255,3255,3255,3255,0
|
|
20240809,141300,17032940,3255,3255,3255,3255,0
|
|
20240809,141200,17032940,3255,3255,3255,3255,0
|
|
20240809,141100,17032940,3255,3255,3255,3255,0
|
|
20240809,141000,17032940,3255,3255,3255,3255,0
|
|
20240809,140900,17032940,3255,3255,3255,3255,70
|
|
20240809,140800,16805090,3265,3265,3265,3265,0
|
|
20240809,140700,16805090,3265,3265,3265,3265,0
|
|
20240809,140600,16805090,3265,3265,3265,3265,0
|
|
20240809,140500,16805090,3265,3265,3265,3265,256
|
|
20240809,140400,15969250,3255,3255,3255,3255,0
|
|
20240809,140300,15969250,3255,3255,3255,3255,0
|
|
20240809,140200,15969250,3255,3255,3255,3255,0
|
|
20240809,140100,15969250,3255,3255,3255,3255,0
|
|
20240809,140000,15969250,3255,3255,3255,3255,0
|
|
20240809,135900,15969250,3255,3255,3255,3255,0
|
|
20240809,135800,15969250,3255,3255,3255,3255,0
|
|
20240809,135700,15969250,3255,3255,3255,3255,0
|
|
20240809,135600,15969250,3255,3255,3255,3255,2
|
|
20240809,135500,15962740,3255,3255,3255,3255,0
|
|
20240809,135400,15962740,3255,3255,3255,3255,0
|
|
20240809,135300,15962740,3255,3255,3255,3255,0
|
|
20240809,135200,15962740,3255,3255,3255,3255,0
|
|
20240809,135100,15962740,3255,3255,3255,3255,0
|
|
20240809,135000,15962740,3255,3255,3255,3255,0
|
|
20240809,134900,15962740,3255,3255,3255,3255,0
|
|
20240809,134800,15962740,3255,3255,3255,3255,0
|
|
20240809,134700,15962740,3255,3255,3255,3255,0
|
|
20240809,134600,15962740,3255,3255,3255,3255,0
|
|
20240809,134500,15962740,3255,3255,3255,3255,0
|
|
20240809,134400,15962740,3255,3255,3255,3255,0
|
|
20240809,134300,15962740,3255,3255,3255,3255,0
|
|
20240809,134200,15962740,3255,3255,3255,3255,0
|
|
20240809,134100,15962740,3255,3255,3255,3255,0
|
|
20240809,134000,15962740,3255,3255,3255,3255,1
|
|
20240809,133900,15959485,3255,3255,3255,3255,0
|
|
20240809,133800,15959485,3255,3255,3255,3255,0
|
|
20240809,133700,15959485,3255,3255,3255,3255,0
|
|
20240809,133600,15959485,3255,3255,3255,3255,0
|
|
20240809,133500,15959485,3255,3255,3255,3255,0
|
|
20240809,133400,15959485,3255,3255,3255,3255,0
|
|
20240809,133300,15959485,3255,3255,3255,3255,0
|
|
20240809,133200,15959485,3255,3255,3255,3255,0
|
|
20240809,133100,15959485,3255,3255,3255,3255,0
|
|
20240809,133000,15959485,3255,3255,3255,3255,0
|
|
20240809,132900,15959485,3255,3255,3255,3255,0
|
|
20240809,132800,15959485,3255,3255,3255,3255,0
|
|
20240809,132700,15959485,3255,3255,3255,3255,0
|
|
20240809,132600,15959485,3255,3255,3255,3255,0
|
|
20240809,132500,15959485,3255,3255,3255,3255,0
|
|
20240809,132400,15959485,3255,3255,3255,3255,0
|
|
20240809,132300,15959485,3255,3255,3255,3255,0
|
|
20240809,132200,15959485,3255,3255,3255,3255,0
|
|
20240809,132100,15959485,3255,3255,3255,3255,0
|
|
20240809,132000,15959485,3255,3255,3255,3255,0
|
|
20240809,131900,15959485,3255,3255,3255,3255,0
|
|
20240809,131800,15959485,3255,3255,3255,3255,0
|
|
20240809,131700,15959485,3255,3255,3255,3255,0
|
|
20240809,131600,15959485,3255,3255,3255,3255,0
|
|
20240809,131500,15959485,3255,3255,3255,3255,0
|
|
20240809,131400,15959485,3255,3255,3255,3255,0
|
|
20240809,131300,15959485,3255,3255,3255,3255,0
|
|
20240809,131200,15959485,3255,3255,3255,3255,0
|
|
20240809,131100,15959485,3255,3255,3255,3255,0
|
|
20240809,131000,15959485,3255,3255,3255,3255,0
|
|
20240809,130900,15959485,3255,3255,3255,3255,0
|
|
20240809,130800,15959485,3255,3255,3255,3255,1
|
|
20240809,130700,15956230,3255,3255,3255,3255,0
|
|
20240809,130600,15956230,3255,3255,3255,3255,0
|
|
20240809,130500,15956230,3255,3255,3255,3255,0
|
|
20240809,130400,15956230,3255,3255,3255,3255,0
|
|
20240809,130300,15956230,3255,3255,3255,3255,2
|
|
20240809,130200,15949720,3250,3250,3250,3250,0
|
|
20240809,130100,15949720,3250,3250,3250,3250,0
|
|
20240809,130000,15949720,3250,3250,3250,3250,0
|
|
20240809,125900,15949720,3250,3250,3250,3250,21
|
|
20240809,125800,15881470,3250,3250,3250,3250,0
|
|
20240809,125700,15881470,3250,3250,3250,3250,0
|
|
20240809,125600,15881470,3250,3250,3250,3250,0
|
|
20240809,125500,15881470,3250,3250,3250,3250,0
|
|
20240809,125400,15881470,3250,3250,3250,3250,0
|
|
20240809,125300,15881470,3250,3250,3250,3250,0
|
|
20240809,125200,15881470,3250,3250,3250,3250,0
|
|
20240809,125100,15881470,3250,3250,3250,3250,0
|
|
20240809,125000,15881470,3250,3250,3250,3250,0
|
|
20240809,124900,15881470,3250,3250,3250,3250,0
|
|
20240809,124800,15881470,3250,3250,3250,3250,0
|
|
20240809,124700,15881470,3250,3250,3250,3250,0
|
|
20240809,124600,15881470,3250,3250,3250,3250,0
|
|
20240809,124500,15881470,3250,3250,3250,3250,0
|
|
20240809,124400,15881470,3250,3250,3250,3250,0
|
|
20240809,124300,15881470,3250,3250,3250,3250,0
|
|
20240809,124200,15881470,3250,3250,3250,3250,0
|
|
20240809,124100,15881470,3250,3250,3250,3250,0
|
|
20240809,124000,15881470,3250,3250,3250,3250,0
|
|
20240809,123900,15881470,3250,3250,3250,3250,0
|
|
20240809,123800,15881470,3250,3250,3250,3250,0
|
|
20240809,123700,15881470,3250,3250,3250,3250,0
|
|
20240809,123600,15881470,3250,3250,3250,3250,0
|
|
20240809,123500,15881470,3250,3250,3250,3250,0
|
|
20240809,123400,15881470,3250,3250,3250,3250,0
|
|
20240809,123300,15881470,3250,3250,3250,3250,0
|
|
20240809,123200,15881470,3250,3250,3250,3250,0
|
|
20240809,123100,15881470,3250,3250,3250,3250,0
|
|
20240809,123000,15881470,3250,3250,3250,3250,0
|
|
20240809,122900,15881470,3250,3250,3250,3250,0
|
|
20240809,122800,15881470,3250,3250,3250,3250,0
|
|
20240809,122700,15881470,3250,3250,3250,3250,0
|
|
20240809,122600,15881470,3250,3250,3250,3250,0
|
|
20240809,122500,15881470,3250,3250,3250,3250,0
|
|
20240809,122400,15881470,3250,3250,3250,3250,0
|
|
20240809,122300,15881470,3250,3250,3250,3250,0
|
|
20240809,122200,15881470,3250,3250,3250,3250,0
|
|
20240809,122100,15881470,3250,3250,3250,3250,0
|
|
20240809,122000,15881470,3250,3250,3250,3250,0
|
|
20240809,121900,15881470,3250,3250,3250,3250,0
|
|
20240809,121800,15881470,3250,3250,3250,3250,0
|
|
20240809,121700,15881470,3250,3250,3250,3250,0
|
|
20240809,121600,15881470,3250,3250,3250,3250,0
|
|
20240809,121500,15881470,3250,3250,3250,3250,0
|
|
20240809,121400,15881470,3250,3250,3250,3250,0
|
|
20240809,121300,15881470,3250,3250,3250,3250,0
|
|
20240809,121200,15881470,3250,3250,3250,3250,0
|
|
20240809,121100,15881470,3250,3250,3250,3250,0
|
|
20240809,121000,15881470,3250,3250,3250,3250,0
|
|
20240809,120900,15881470,3250,3250,3250,3250,0
|
|
20240809,120800,15881470,3250,3250,3250,3250,0
|
|
20240809,120700,15881470,3250,3250,3250,3250,0
|
|
20240809,120600,15881470,3250,3250,3250,3250,0
|
|
20240809,120500,15881470,3250,3250,3250,3250,1
|
|
20240809,120400,15878220,3245,3245,3245,3245,0
|
|
20240809,120300,15878220,3245,3245,3245,3245,0
|
|
20240809,120200,15878220,3245,3245,3245,3245,0
|
|
20240809,120100,15878220,3245,3245,3245,3245,0
|
|
20240809,120000,15878220,3245,3245,3245,3245,0
|
|
20240809,115900,15878220,3245,3245,3245,3245,0
|
|
20240809,115800,15878220,3245,3245,3245,3245,0
|
|
20240809,115700,15878220,3245,3245,3245,3245,0
|
|
20240809,115600,15878220,3245,3245,3245,3245,0
|
|
20240809,115500,15878220,3245,3245,3245,3245,0
|
|
20240809,115400,15878220,3245,3245,3245,3245,0
|
|
20240809,115300,15878220,3245,3245,3245,3245,0
|
|
20240809,115200,15878220,3245,3245,3245,3245,0
|
|
20240809,115100,15878220,3245,3245,3245,3245,0
|
|
20240809,115000,15878220,3245,3245,3245,3245,0
|
|
20240809,114900,15878220,3245,3245,3245,3245,0
|
|
20240809,114800,15878220,3245,3245,3245,3245,0
|
|
20240809,114700,15878220,3245,3245,3245,3245,0
|
|
20240809,114600,15878220,3245,3245,3245,3245,0
|
|
20240809,114500,15878220,3245,3245,3245,3245,0
|
|
20240809,114400,15878220,3245,3245,3245,3245,0
|
|
20240809,114300,15878220,3245,3245,3245,3245,0
|
|
20240809,114200,15878220,3245,3245,3245,3245,0
|
|
20240809,114100,15878220,3245,3245,3245,3245,0
|
|
20240809,114000,15878220,3245,3245,3245,3245,0
|
|
20240809,113900,15878220,3245,3245,3245,3245,0
|
|
20240809,113800,15878220,3245,3245,3245,3245,0
|
|
20240809,113700,15878220,3245,3245,3245,3245,0
|
|
20240809,113600,15878220,3245,3245,3245,3245,0
|
|
20240809,113500,15878220,3245,3245,3245,3245,0
|
|
20240809,113400,15878220,3245,3245,3245,3245,0
|
|
20240809,113300,15878220,3245,3245,3245,3245,0
|
|
20240809,113200,15878220,3245,3245,3245,3245,0
|
|
20240809,113100,15878220,3245,3245,3245,3245,0
|
|
20240809,113000,15878220,3245,3245,3245,3245,0
|
|
20240809,112900,15878220,3245,3245,3245,3245,0
|
|
20240809,112800,15878220,3245,3245,3245,3245,0
|
|
20240809,112700,15878220,3245,3245,3245,3245,0
|
|
20240809,112600,15878220,3245,3245,3245,3245,0
|
|
20240809,112500,15878220,3245,3245,3245,3245,0
|
|
20240809,112400,15878220,3245,3245,3245,3245,0
|
|
20240809,112300,15878220,3245,3245,3245,3245,0
|
|
20240809,112200,15878220,3245,3245,3245,3245,0
|
|
20240809,112100,15878220,3245,3245,3245,3245,0
|
|
20240809,112000,15878220,3245,3245,3245,3245,0
|
|
20240809,111900,15878220,3245,3245,3245,3245,0
|
|
20240809,111800,15878220,3245,3245,3245,3245,0
|
|
20240809,111700,15878220,3245,3245,3245,3245,1
|
|
20240809,111600,15874975,3245,3245,3245,3245,0
|
|
20240809,111500,15874975,3245,3245,3245,3245,0
|
|
20240809,111400,15874975,3245,3245,3245,3245,0
|
|
20240809,111300,15874975,3245,3245,3245,3245,0
|
|
20240809,111200,15874975,3245,3245,3245,3245,0
|
|
20240809,111100,15874975,3245,3245,3245,3245,0
|
|
20240809,111000,15874975,3245,3245,3245,3245,0
|
|
20240809,110900,15874975,3245,3245,3245,3245,0
|
|
20240809,110800,15874975,3245,3245,3245,3245,0
|
|
20240809,110700,15874975,3245,3245,3245,3245,0
|
|
20240809,110600,15874975,3245,3245,3245,3245,0
|
|
20240809,110500,15874975,3245,3245,3245,3245,0
|
|
20240809,110400,15874975,3245,3245,3245,3245,0
|
|
20240809,110300,15874975,3245,3245,3245,3245,0
|
|
20240809,110200,15874975,3245,3245,3245,3245,0
|
|
20240809,110100,15874975,3245,3245,3245,3245,0
|
|
20240809,110000,15874975,3245,3245,3245,3245,0
|
|
20240809,105900,15874975,3245,3245,3245,3245,0
|
|
20240809,105800,15874975,3245,3245,3245,3245,0
|
|
20240809,105700,15874975,3245,3245,3245,3245,0
|
|
20240809,105600,15874975,3245,3245,3245,3245,119
|
|
20240809,105500,15488820,3250,3250,3250,3250,0
|
|
20240809,105400,15488820,3250,3250,3250,3250,0
|
|
20240809,105300,15488820,3250,3250,3250,3250,0
|
|
20240809,105200,15488820,3250,3250,3250,3250,10
|
|
20240809,105100,15456320,3250,3250,3250,3250,0
|
|
20240809,105000,15456320,3250,3250,3250,3250,0
|
|
20240809,104900,15456320,3250,3250,3250,3250,112
|
|
20240809,104800,15092320,3265,3265,3265,3265,0
|
|
20240809,104700,15092320,3265,3265,3265,3265,0
|
|
20240809,104600,15092320,3265,3265,3265,3265,0
|
|
20240809,104500,15092320,3265,3265,3265,3265,15
|
|
20240809,104400,15043345,3265,3265,3265,3265,0
|
|
20240809,104300,15043345,3265,3265,3265,3265,36
|
|
20240809,104200,14925805,3265,3270,3270,3265,3898
|
|
20240809,104100,2188645,3280,3280,3280,3280,0
|
|
20240809,104000,2188645,3280,3280,3280,3280,0
|
|
20240809,103900,2188645,3280,3280,3280,3280,0
|
|
20240809,103800,2188645,3280,3280,3280,3280,0
|
|
20240809,103700,2188645,3280,3280,3280,3280,0
|
|
20240809,103600,2188645,3280,3280,3280,3280,0
|
|
20240809,103500,2188645,3280,3280,3280,3280,0
|
|
20240809,103400,2188645,3280,3280,3280,3280,0
|
|
20240809,103300,2188645,3280,3280,3280,3280,0
|
|
20240809,103200,2188645,3280,3280,3280,3280,0
|
|
20240809,103100,2188645,3280,3280,3280,3280,0
|
|
20240809,103000,2188645,3280,3280,3280,3280,1
|
|
20240809,102900,2185365,3280,3280,3280,3280,0
|
|
20240809,102800,2185365,3280,3280,3280,3280,0
|
|
20240809,102700,2185365,3280,3280,3280,3280,0
|
|
20240809,102600,2185365,3280,3280,3280,3280,0
|
|
20240809,102500,2185365,3280,3280,3280,3280,0
|
|
20240809,102400,2185365,3280,3280,3280,3280,0
|
|
20240809,102300,2185365,3280,3280,3280,3280,0
|
|
20240809,102200,2185365,3280,3280,3280,3280,384
|
|
20240809,102100,925845,3300,3300,3300,3300,0
|
|
20240809,102000,925845,3300,3280,3300,3280,128
|
|
20240809,101900,505645,3275,3275,3275,3275,0
|
|
20240809,101800,505645,3275,3275,3275,3275,24
|
|
20240809,101700,427045,3270,3270,3270,3270,0
|
|
20240809,101600,427045,3270,3270,3270,3270,0
|
|
20240809,101500,427045,3270,3270,3270,3270,0
|
|
20240809,101400,427045,3270,3270,3270,3270,0
|
|
20240809,101300,427045,3270,3270,3270,3270,0
|
|
20240809,101200,427045,3270,3270,3270,3270,53
|
|
20240809,101100,253735,3280,3280,3280,3280,0
|
|
20240809,101000,253735,3280,3280,3280,3280,0
|
|
20240809,100900,253735,3280,3280,3280,3280,0
|
|
20240809,100800,253735,3280,3280,3280,3280,0
|
|
20240809,100700,253735,3280,3280,3280,3280,0
|
|
20240809,100600,253735,3280,3280,3280,3280,0
|
|
20240809,100500,253735,3280,3280,3280,3280,0
|
|
20240809,100400,253735,3280,3280,3280,3280,0
|
|
20240809,100300,253735,3280,3280,3280,3280,0
|
|
20240809,100200,253735,3280,3280,3280,3280,0
|
|
20240809,100100,253735,3280,3280,3280,3280,0
|
|
20240809,100000,253735,3280,3280,3280,3280,0
|
|
20240809,095900,253735,3280,3280,3280,3280,0
|
|
20240809,095800,253735,3280,3280,3280,3280,0
|
|
20240809,095700,253735,3280,3280,3280,3280,0
|
|
20240809,095600,253735,3280,3280,3280,3280,0
|
|
20240809,095500,253735,3280,3280,3280,3280,0
|
|
20240809,095400,253735,3280,3280,3280,3280,0
|
|
20240809,095300,253735,3280,3280,3280,3280,0
|
|
20240809,095200,253735,3280,3280,3280,3280,0
|
|
20240809,095100,253735,3280,3280,3280,3280,0
|
|
20240809,095000,253735,3280,3280,3280,3280,0
|
|
20240809,094900,253735,3280,3280,3280,3280,0
|
|
20240809,094800,253735,3280,3280,3280,3280,0
|
|
20240809,094700,253735,3280,3280,3280,3280,0
|
|
20240809,094600,253735,3280,3280,3280,3280,0
|
|
20240809,094500,253735,3280,3280,3280,3280,1
|
|
20240809,094400,250455,3280,3280,3280,3280,0
|
|
20240809,094300,250455,3280,3280,3280,3280,0
|
|
20240809,094200,250455,3280,3280,3280,3280,0
|
|
20240809,094100,250455,3280,3280,3280,3280,0
|
|
20240809,094000,250455,3280,3280,3280,3280,0
|
|
20240809,093900,250455,3280,3280,3280,3280,3
|
|
20240809,093800,240615,3270,3270,3270,3270,0
|
|
20240809,093700,240615,3270,3270,3270,3270,0
|
|
20240809,093600,240615,3270,3270,3270,3270,1
|
|
20240809,093500,237345,3270,3270,3270,3270,0
|
|
20240809,093400,237345,3270,3270,3270,3270,0
|
|
20240809,093300,237345,3270,3270,3270,3270,0
|
|
20240809,093200,237345,3270,3270,3270,3270,0
|
|
20240809,093100,237345,3270,3270,3270,3270,0
|
|
20240809,093000,237345,3270,3270,3270,3270,0
|
|
20240809,092900,237345,3270,3270,3270,3270,0
|
|
20240809,092800,237345,3270,3270,3270,3270,0
|
|
20240809,092700,237345,3270,3270,3270,3270,0
|
|
20240809,092600,237345,3270,3270,3270,3270,0
|
|
20240809,092500,237345,3270,3270,3270,3270,0
|
|
20240809,092400,237345,3270,3270,3270,3270,0
|
|
20240809,092300,237345,3270,3270,3270,3270,0
|
|
20240809,092200,237345,3270,3270,3270,3270,1
|
|
20240809,092100,234075,3280,3280,3280,3280,0
|
|
20240809,092000,234075,3280,3280,3280,3280,0
|
|
20240809,091900,234075,3280,3280,3280,3280,0
|
|
20240809,091800,234075,3280,3280,3280,3280,0
|
|
20240809,091700,234075,3280,3280,3280,3280,0
|
|
20240809,091600,234075,3280,3280,3280,3280,0
|
|
20240809,091500,234075,3280,3280,3280,3280,0
|
|
20240809,091400,234075,3280,3280,3280,3280,0
|
|
20240809,091300,234075,3280,3280,3280,3280,0
|
|
20240809,091200,234075,3280,3280,3280,3280,0
|
|
20240809,091100,234075,3280,3280,3280,3280,0
|
|
20240809,091000,234075,3280,3280,3280,3280,0
|
|
20240809,090900,234075,3280,3280,3280,3280,0
|
|
20240809,090800,234075,3280,3280,3280,3280,0
|
|
20240809,090700,234075,3280,3280,3280,3280,0
|
|
20240809,090600,234075,3280,3280,3280,3280,0
|
|
20240809,090500,234075,3280,3280,3280,3280,0
|
|
20240809,090400,234075,3280,3280,3280,3280,46
|
|
20240809,090300,83195,3280,3280,3280,3280,0
|
|
20240809,090200,83195,3280,3280,3280,3280,1
|
|
20240809,090100,79915,3325,3325,3325,3325,0
|
|
20240809,090000,79915,3325,3330,3330,3325,24
|