581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183800,98913265,3495,3495,3495,3495,279
|
|
20240819,183700,98913265,3495,3495,3495,3495,0
|
|
20240819,183600,98913265,3495,3495,3495,3495,0
|
|
20240819,183500,98913265,3495,3495,3495,3495,0
|
|
20240819,183400,98913265,3495,3495,3495,3495,0
|
|
20240819,183300,98913265,3495,3495,3495,3495,0
|
|
20240819,183200,98913265,3495,3495,3495,3495,0
|
|
20240819,183100,98913265,3495,3495,3495,3495,0
|
|
20240819,183000,98913265,3495,3495,3495,3495,0
|
|
20240819,182900,98913265,3495,3495,3495,3495,0
|
|
20240819,182800,98913265,3495,3495,3495,3495,0
|
|
20240819,182700,98913265,3495,3495,3495,3495,0
|
|
20240819,182600,98913265,3495,3495,3495,3495,0
|
|
20240819,182500,98913265,3495,3495,3495,3495,0
|
|
20240819,182400,98913265,3495,3495,3495,3495,0
|
|
20240819,182300,98913265,3495,3495,3495,3495,0
|
|
20240819,182200,98913265,3495,3495,3495,3495,0
|
|
20240819,182100,98913265,3495,3495,3495,3495,0
|
|
20240819,182000,98913265,3495,3495,3495,3495,0
|
|
20240819,181900,98913265,3495,3495,3495,3495,0
|
|
20240819,181800,98913265,3495,3495,3495,3495,0
|
|
20240819,181700,98913265,3495,3495,3495,3495,0
|
|
20240819,181600,98913265,3495,3495,3495,3495,0
|
|
20240819,181500,98913265,3495,3495,3495,3495,0
|
|
20240819,181400,98913265,3495,3495,3495,3495,0
|
|
20240819,181300,98913265,3495,3495,3495,3495,0
|
|
20240819,181200,98913265,3495,3495,3495,3495,0
|
|
20240819,181100,98913265,3495,3495,3495,3495,0
|
|
20240819,181000,98913265,3495,3495,3495,3495,0
|
|
20240819,180900,98913265,3495,3495,3495,3495,0
|
|
20240819,180800,98913265,3495,3495,3495,3495,279
|
|
20240819,180700,98913265,3495,3495,3495,3495,0
|
|
20240819,180600,98913265,3495,3495,3495,3495,0
|
|
20240819,180500,98913265,3495,3495,3495,3495,0
|
|
20240819,180400,98913265,3495,3495,3495,3495,0
|
|
20240819,180300,98913265,3495,3495,3495,3495,0
|
|
20240819,180200,98913265,3495,3495,3495,3495,0
|
|
20240819,180100,98913265,3495,3495,3495,3495,0
|
|
20240819,180000,98913265,3495,3495,3495,3495,0
|
|
20240819,175900,98913265,3495,3495,3495,3495,0
|
|
20240819,175800,98913265,3495,3495,3495,3495,0
|
|
20240819,175700,98913265,3495,3495,3495,3495,0
|
|
20240819,175600,98913265,3495,3495,3495,3495,0
|
|
20240819,175500,98913265,3495,3495,3495,3495,0
|
|
20240819,175400,98913265,3495,3495,3495,3495,0
|
|
20240819,175300,98913265,3495,3495,3495,3495,0
|
|
20240819,175200,98913265,3495,3495,3495,3495,0
|
|
20240819,175100,98913265,3495,3495,3495,3495,0
|
|
20240819,175000,98913265,3495,3495,3495,3495,0
|
|
20240819,174900,98913265,3495,3495,3495,3495,0
|
|
20240819,174800,98913265,3495,3495,3495,3495,0
|
|
20240819,174700,98913265,3495,3495,3495,3495,0
|
|
20240819,174600,98913265,3495,3495,3495,3495,0
|
|
20240819,174500,98913265,3495,3495,3495,3495,0
|
|
20240819,174400,98913265,3495,3495,3495,3495,0
|
|
20240819,174300,98913265,3495,3495,3495,3495,0
|
|
20240819,174200,98913265,3495,3495,3495,3495,0
|
|
20240819,174100,98913265,3495,3495,3495,3495,0
|
|
20240819,174000,98913265,3495,3495,3495,3495,0
|
|
20240819,173900,98913265,3495,3495,3495,3495,0
|
|
20240819,173800,98913265,3495,3495,3495,3495,279
|
|
20240819,173700,98913265,3495,3495,3495,3495,0
|
|
20240819,173600,98913265,3495,3495,3495,3495,0
|
|
20240819,173500,98913265,3495,3495,3495,3495,0
|
|
20240819,173400,98913265,3495,3495,3495,3495,0
|
|
20240819,173300,98913265,3495,3495,3495,3495,0
|
|
20240819,173200,98913265,3495,3495,3495,3495,0
|
|
20240819,173100,98913265,3495,3495,3495,3495,0
|
|
20240819,173000,98913265,3495,3495,3495,3495,0
|
|
20240819,172900,98913265,3495,3495,3495,3495,0
|
|
20240819,172800,98913265,3495,3495,3495,3495,0
|
|
20240819,172700,98913265,3495,3495,3495,3495,0
|
|
20240819,172600,98913265,3495,3495,3495,3495,0
|
|
20240819,172500,98913265,3495,3495,3495,3495,0
|
|
20240819,172400,98913265,3495,3495,3495,3495,0
|
|
20240819,172300,98913265,3495,3495,3495,3495,0
|
|
20240819,172200,98913265,3495,3495,3495,3495,0
|
|
20240819,172100,98913265,3495,3495,3495,3495,0
|
|
20240819,172000,98913265,3495,3495,3495,3495,0
|
|
20240819,171900,98913265,3495,3495,3495,3495,0
|
|
20240819,171800,98913265,3495,3495,3495,3495,0
|
|
20240819,171700,98913265,3495,3495,3495,3495,0
|
|
20240819,171600,98913265,3495,3495,3495,3495,0
|
|
20240819,171500,98913265,3495,3495,3495,3495,0
|
|
20240819,171400,98913265,3495,3495,3495,3495,0
|
|
20240819,171300,98913265,3495,3495,3495,3495,0
|
|
20240819,171200,98913265,3495,3495,3495,3495,0
|
|
20240819,171100,98913265,3495,3495,3495,3495,0
|
|
20240819,171000,98913265,3495,3495,3495,3495,0
|
|
20240819,170900,98913265,3495,3495,3495,3495,0
|
|
20240819,170800,98913265,3495,3495,3495,3495,279
|
|
20240819,170700,98913265,3495,3495,3495,3495,0
|
|
20240819,170600,98913265,3495,3495,3495,3495,0
|
|
20240819,170500,98913265,3495,3495,3495,3495,0
|
|
20240819,170400,98913265,3495,3495,3495,3495,0
|
|
20240819,170300,98913265,3495,3495,3495,3495,0
|
|
20240819,170200,98913265,3495,3495,3495,3495,0
|
|
20240819,170100,98913265,3495,3495,3495,3495,0
|
|
20240819,170000,98913265,3495,3495,3495,3495,0
|
|
20240819,165900,98913265,3495,3495,3495,3495,0
|
|
20240819,165800,98913265,3495,3495,3495,3495,0
|
|
20240819,165700,98913265,3495,3495,3495,3495,0
|
|
20240819,165600,98913265,3495,3495,3495,3495,0
|
|
20240819,165500,98913265,3495,3495,3495,3495,0
|
|
20240819,165400,98913265,3495,3495,3495,3495,0
|
|
20240819,165300,98913265,3495,3495,3495,3495,0
|
|
20240819,165200,98913265,3495,3495,3495,3495,0
|
|
20240819,165100,98913265,3495,3495,3495,3495,0
|
|
20240819,165000,98913265,3495,3495,3495,3495,0
|
|
20240819,164900,98913265,3495,3495,3495,3495,0
|
|
20240819,164800,98913265,3495,3495,3495,3495,0
|
|
20240819,164700,98913265,3495,3495,3495,3495,0
|
|
20240819,164600,98913265,3495,3495,3495,3495,0
|
|
20240819,164500,98913265,3495,3495,3495,3495,0
|
|
20240819,164400,98913265,3495,3495,3495,3495,0
|
|
20240819,164300,98913265,3495,3495,3495,3495,0
|
|
20240819,164200,98913265,3495,3495,3495,3495,0
|
|
20240819,164100,98913265,3495,3495,3495,3495,0
|
|
20240819,164000,98913265,3495,3495,3495,3495,0
|
|
20240819,163900,98913265,3495,3495,3495,3495,0
|
|
20240819,163800,98913265,3495,3495,3495,3495,279
|
|
20240819,163700,98913265,3495,3495,3495,3495,0
|
|
20240819,163600,98913265,3495,3495,3495,3495,0
|
|
20240819,163500,98913265,3495,3495,3495,3495,0
|
|
20240819,163400,98913265,3495,3495,3495,3495,0
|
|
20240819,163300,98913265,3495,3495,3495,3495,0
|
|
20240819,163200,98913265,3495,3495,3495,3495,0
|
|
20240819,163100,98913265,3495,3495,3495,3495,0
|
|
20240819,163000,98913265,3495,3495,3495,3495,0
|
|
20240819,162900,98913265,3495,3495,3495,3495,0
|
|
20240819,162800,98913265,3495,3495,3495,3495,0
|
|
20240819,162700,98913265,3495,3495,3495,3495,0
|
|
20240819,162600,98913265,3495,3495,3495,3495,0
|
|
20240819,162500,98913265,3495,3495,3495,3495,0
|
|
20240819,162400,98913265,3495,3495,3495,3495,0
|
|
20240819,162300,98913265,3495,3495,3495,3495,0
|
|
20240819,162200,98913265,3495,3495,3495,3495,0
|
|
20240819,162100,98913265,3495,3495,3495,3495,0
|
|
20240819,162000,98913265,3495,3495,3495,3495,0
|
|
20240819,161900,98913265,3495,3495,3495,3495,0
|
|
20240819,161800,98913265,3495,3495,3495,3495,0
|
|
20240819,161700,98913265,3495,3495,3495,3495,0
|
|
20240819,161600,98913265,3495,3495,3495,3495,0
|
|
20240819,161500,98913265,3495,3495,3495,3495,0
|
|
20240819,161400,98913265,3495,3495,3495,3495,0
|
|
20240819,161300,98913265,3495,3495,3495,3495,0
|
|
20240819,161200,98913265,3495,3495,3495,3495,0
|
|
20240819,161100,98913265,3495,3495,3495,3495,0
|
|
20240819,161000,98913265,3495,3495,3495,3495,0
|
|
20240819,160900,98913265,3495,3495,3495,3495,0
|
|
20240819,160800,98913265,3495,3495,3495,3495,279
|
|
20240819,160700,98913265,3495,3495,3495,3495,0
|
|
20240819,160600,98913265,3495,3495,3495,3495,0
|
|
20240819,160500,98913265,3495,3495,3495,3495,0
|
|
20240819,160400,98913265,3495,3495,3495,3495,0
|
|
20240819,160300,98913265,3495,3495,3495,3495,0
|
|
20240819,160200,98913265,3495,3495,3495,3495,0
|
|
20240819,160100,98913265,3495,3495,3495,3495,0
|
|
20240819,160000,98913265,3495,3495,3495,3495,0
|
|
20240819,155900,98913265,3495,3495,3495,3495,0
|
|
20240819,155800,98913265,3495,3495,3495,3495,0
|
|
20240819,155700,98913265,3495,3495,3495,3495,0
|
|
20240819,155600,98913265,3495,3495,3495,3495,0
|
|
20240819,155500,98913265,3495,3495,3495,3495,0
|
|
20240819,155400,98913265,3495,3495,3495,3495,0
|
|
20240819,155300,98913265,3495,3495,3495,3495,0
|
|
20240819,155200,98913265,3495,3495,3495,3495,0
|
|
20240819,155100,98913265,3495,3495,3495,3495,0
|
|
20240819,155000,98913265,3495,3495,3495,3495,0
|
|
20240819,154900,98913265,3495,3495,3495,3495,0
|
|
20240819,154800,98913265,3495,3495,3495,3495,0
|
|
20240819,154700,98913265,3495,3495,3495,3495,0
|
|
20240819,154600,98913265,3495,3495,3495,3495,0
|
|
20240819,154500,98913265,3495,3495,3495,3495,0
|
|
20240819,154400,98913265,3495,3495,3495,3495,0
|
|
20240819,154300,98913265,3495,3495,3495,3495,0
|
|
20240819,154200,98913265,3495,3495,3495,3495,0
|
|
20240819,154100,98913265,3495,3495,3495,3495,0
|
|
20240819,154000,98913265,3495,3495,3495,3495,0
|
|
20240819,153900,98913265,3495,3495,3495,3495,0
|
|
20240819,153800,98913265,3495,3495,3495,3495,279
|
|
20240819,153700,98913265,3495,3495,3495,3495,0
|
|
20240819,153600,98913265,3495,3495,3495,3495,0
|
|
20240819,153500,98913265,3495,3495,3495,3495,0
|
|
20240819,153400,98913265,3495,3495,3495,3495,0
|
|
20240819,153300,98913265,3495,3495,3495,3495,0
|
|
20240819,153200,98913265,3495,3495,3495,3495,0
|
|
20240819,153100,98913265,3495,3495,3495,3495,0
|
|
20240819,153000,98913265,3495,3495,3495,3495,279
|
|
20240819,152900,97938160,3495,3495,3495,3495,0
|
|
20240819,152800,97938160,3495,3495,3495,3495,0
|
|
20240819,152700,97938160,3495,3495,3495,3495,0
|
|
20240819,152600,97938160,3495,3495,3495,3495,0
|
|
20240819,152500,97938160,3495,3495,3495,3495,0
|
|
20240819,152400,97938160,3495,3495,3495,3495,0
|
|
20240819,152300,97938160,3495,3495,3495,3495,0
|
|
20240819,152200,97938160,3495,3495,3495,3495,0
|
|
20240819,152100,97938160,3495,3495,3495,3495,0
|
|
20240819,152000,97938160,3495,3495,3495,3495,0
|
|
20240819,151900,97938160,3495,3490,3495,3455,124
|
|
20240819,151800,97506200,3450,3450,3450,3450,2
|
|
20240819,151700,97499300,3435,3435,3435,3435,0
|
|
20240819,151600,97499300,3435,3435,3435,3435,0
|
|
20240819,151500,97499300,3435,3435,3435,3435,0
|
|
20240819,151400,97499300,3435,3480,3480,3435,270
|
|
20240819,151300,96562960,3480,3480,3480,3480,201
|
|
20240819,151200,95863480,3475,3475,3475,3475,0
|
|
20240819,151100,95863480,3475,3475,3475,3475,0
|
|
20240819,151000,95863480,3475,3490,3490,3475,160
|
|
20240819,150900,95306450,3490,3490,3490,3490,52
|
|
20240819,150800,95124970,3490,3485,3490,3485,127
|
|
20240819,150700,94682240,3475,3475,3475,3475,0
|
|
20240819,150600,94682240,3475,3475,3475,3475,0
|
|
20240819,150500,94682240,3475,3475,3475,3475,0
|
|
20240819,150400,94682240,3475,3475,3475,3475,42
|
|
20240819,150300,94536290,3475,3475,3475,3475,0
|
|
20240819,150200,94536290,3475,3475,3475,3475,0
|
|
20240819,150100,94536290,3475,3465,3475,3465,3
|
|
20240819,150000,94525875,3475,3455,3475,3455,161
|
|
20240819,145900,93969220,3455,3470,3470,3455,632
|
|
20240819,145800,91777210,3470,3470,3470,3470,1
|
|
20240819,145700,91773740,3470,3475,3475,3470,57
|
|
20240819,145600,91575740,3475,3475,3475,3475,57
|
|
20240819,145500,91377665,3475,3475,3475,3475,0
|
|
20240819,145400,91377665,3475,3475,3475,3475,1
|
|
20240819,145300,91374190,3495,3495,3495,3495,0
|
|
20240819,145200,91374190,3495,3495,3495,3495,0
|
|
20240819,145100,91374190,3495,3495,3495,3495,0
|
|
20240819,145000,91374190,3495,3480,3495,3480,200
|
|
20240819,144900,90677725,3470,3470,3470,3470,21
|
|
20240819,144800,90604855,3465,3465,3465,3465,0
|
|
20240819,144700,90604855,3465,3465,3465,3465,0
|
|
20240819,144600,90604855,3465,3465,3465,3465,250
|
|
20240819,144500,89738605,3470,3470,3470,3470,1
|
|
20240819,144400,89735135,3480,3480,3480,3480,0
|
|
20240819,144300,89735135,3480,3480,3480,3480,1
|
|
20240819,144200,89731655,3485,3490,3490,3485,9
|
|
20240819,144100,89700255,3490,3490,3490,3490,0
|
|
20240819,144000,89700255,3490,3490,3490,3490,0
|
|
20240819,143900,89700255,3490,3490,3495,3490,72
|
|
20240819,143800,89448840,3490,3475,3495,3470,227
|
|
20240819,143700,88658655,3475,3475,3475,3475,0
|
|
20240819,143600,88658655,3475,3475,3475,3475,0
|
|
20240819,143500,88658655,3475,3475,3475,3475,0
|
|
20240819,143400,88658655,3475,3475,3475,3475,0
|
|
20240819,143300,88658655,3475,3475,3475,3475,0
|
|
20240819,143200,88658655,3475,3480,3480,3475,157
|
|
20240819,143100,88112795,3485,3485,3495,3485,17
|
|
20240819,143000,88053515,3495,3495,3495,3495,0
|
|
20240819,142900,88053515,3495,3495,3495,3495,0
|
|
20240819,142800,88053515,3495,3495,3495,3495,0
|
|
20240819,142700,88053515,3495,3495,3495,3495,0
|
|
20240819,142600,88053515,3495,3495,3495,3495,0
|
|
20240819,142500,88053515,3495,3495,3495,3495,0
|
|
20240819,142400,88053515,3495,3495,3495,3495,0
|
|
20240819,142300,88053515,3495,3485,3495,3485,24
|
|
20240819,142200,87969805,3495,3495,3495,3495,0
|
|
20240819,142100,87969805,3495,3495,3495,3495,0
|
|
20240819,142000,87969805,3495,3495,3495,3495,0
|
|
20240819,141900,87969805,3495,3495,3495,3495,0
|
|
20240819,141800,87969805,3495,3495,3495,3495,0
|
|
20240819,141700,87969805,3495,3495,3495,3495,0
|
|
20240819,141600,87969805,3495,3495,3495,3495,0
|
|
20240819,141500,87969805,3495,3495,3495,3495,0
|
|
20240819,141400,87969805,3495,3495,3495,3495,0
|
|
20240819,141300,87969805,3495,3495,3495,3495,0
|
|
20240819,141200,87969805,3495,3495,3495,3495,0
|
|
20240819,141100,87969805,3495,3495,3495,3495,0
|
|
20240819,141000,87969805,3495,3495,3495,3495,0
|
|
20240819,140900,87969805,3495,3495,3495,3495,0
|
|
20240819,140800,87969805,3495,3495,3495,3495,0
|
|
20240819,140700,87969805,3495,3485,3495,3485,2
|
|
20240819,140600,87962825,3495,3495,3495,3495,0
|
|
20240819,140500,87962825,3495,3495,3495,3495,0
|
|
20240819,140400,87962825,3495,3495,3495,3495,0
|
|
20240819,140300,87962825,3495,3495,3495,3495,0
|
|
20240819,140200,87962825,3495,3495,3495,3495,0
|
|
20240819,140100,87962825,3495,3495,3495,3495,500
|
|
20240819,140000,86215325,3485,3485,3485,3485,11
|
|
20240819,135900,86176990,3485,3485,3485,3485,89
|
|
20240819,135800,85866825,3495,3490,3495,3490,527
|
|
20240819,135700,84025110,3485,3490,3490,3485,68
|
|
20240819,135600,83787935,3490,3490,3490,3490,8
|
|
20240819,135500,83760015,3495,3495,3495,3495,68
|
|
20240819,135400,83522355,3500,3500,3500,3500,0
|
|
20240819,135300,83522355,3500,3500,3500,3500,10
|
|
20240819,135200,83487355,3505,3505,3505,3505,500
|
|
20240819,135100,81734855,3505,3505,3505,3505,36
|
|
20240819,135000,81608675,3510,3510,3510,3510,0
|
|
20240819,134900,81608675,3510,3510,3510,3510,4
|
|
20240819,134800,81594635,3515,3515,3515,3515,0
|
|
20240819,134700,81594635,3515,3515,3515,3515,0
|
|
20240819,134600,81594635,3515,3515,3515,3515,0
|
|
20240819,134500,81594635,3515,3515,3515,3515,0
|
|
20240819,134400,81594635,3515,3515,3515,3515,0
|
|
20240819,134300,81594635,3515,3515,3515,3515,1
|
|
20240819,134200,81591120,3505,3505,3505,3505,1
|
|
20240819,134100,81587615,3510,3510,3510,3510,0
|
|
20240819,134000,81587615,3510,3510,3510,3510,0
|
|
20240819,133900,81587615,3510,3510,3510,3510,1
|
|
20240819,133800,81584105,3505,3505,3505,3505,2
|
|
20240819,133700,81577095,3510,3510,3510,3510,0
|
|
20240819,133600,81577095,3510,3500,3510,3500,133
|
|
20240819,133500,81110565,3505,3495,3505,3495,38
|
|
20240819,133400,80977610,3485,3485,3485,3485,0
|
|
20240819,133300,80977610,3485,3485,3485,3485,0
|
|
20240819,133200,80977610,3485,3485,3485,3485,0
|
|
20240819,133100,80977610,3485,3485,3485,3485,0
|
|
20240819,133000,80977610,3485,3485,3485,3485,0
|
|
20240819,132900,80977610,3485,3485,3485,3485,1
|
|
20240819,132800,80974125,3480,3485,3485,3480,143
|
|
20240819,132700,80475985,3480,3480,3480,3480,3
|
|
20240819,132600,80465545,3465,3465,3465,3465,0
|
|
20240819,132500,80465545,3465,3465,3465,3465,0
|
|
20240819,132400,80465545,3465,3465,3465,3465,0
|
|
20240819,132300,80465545,3465,3465,3465,3465,0
|
|
20240819,132200,80465545,3465,3465,3465,3465,0
|
|
20240819,132100,80465545,3465,3465,3465,3465,0
|
|
20240819,132000,80465545,3465,3465,3465,3465,0
|
|
20240819,131900,80465545,3465,3465,3465,3465,0
|
|
20240819,131800,80465545,3465,3465,3465,3465,0
|
|
20240819,131700,80465545,3465,3465,3465,3465,0
|
|
20240819,131600,80465545,3465,3475,3475,3465,149
|
|
20240819,131500,79949020,3495,3505,3505,3495,135
|
|
20240819,131400,79476485,3510,3510,3510,3510,0
|
|
20240819,131300,79476485,3510,3510,3510,3510,16
|
|
20240819,131200,79420325,3525,3525,3525,3525,0
|
|
20240819,131100,79420325,3525,3525,3525,3525,0
|
|
20240819,131000,79420325,3525,3525,3525,3525,0
|
|
20240819,130900,79420325,3525,3525,3525,3525,141
|
|
20240819,130800,78923300,3530,3530,3530,3530,0
|
|
20240819,130700,78923300,3530,3520,3530,3515,1807
|
|
20240819,130600,72562410,3530,3530,3530,3530,10
|
|
20240819,130500,72527110,3525,3525,3525,3525,28
|
|
20240819,130400,72428410,3525,3525,3525,3525,0
|
|
20240819,130300,72428410,3525,3525,3525,3525,0
|
|
20240819,130200,72428410,3525,3525,3525,3525,0
|
|
20240819,130100,72428410,3525,3525,3525,3525,0
|
|
20240819,130000,72428410,3525,3525,3525,3525,0
|
|
20240819,125900,72428410,3525,3525,3525,3525,135
|
|
20240819,125800,71952535,3530,3530,3530,3530,0
|
|
20240819,125700,71952535,3530,3530,3530,3530,0
|
|
20240819,125600,71952535,3530,3530,3530,3530,1
|
|
20240819,125500,71949005,3530,3530,3530,3530,100
|
|
20240819,125400,71596005,3530,3530,3530,3520,93
|
|
20240819,125300,71268140,3535,3530,3535,3530,6
|
|
20240819,125200,71246935,3540,3525,3540,3525,2528
|
|
20240819,125100,62323545,3525,3525,3525,3525,5
|
|
20240819,125000,62305920,3520,3520,3520,3520,0
|
|
20240819,124900,62305920,3520,3520,3520,3520,0
|
|
20240819,124800,62305920,3520,3510,3520,3510,987
|
|
20240819,124700,58838275,3500,3500,3500,3500,0
|
|
20240819,124600,58838275,3500,3500,3500,3500,0
|
|
20240819,124500,58838275,3500,3500,3500,3500,624
|
|
20240819,124400,56654275,3500,3500,3500,3500,0
|
|
20240819,124300,56654275,3500,3500,3500,3500,40
|
|
20240819,124200,56514275,3510,3510,3510,3510,0
|
|
20240819,124100,56514275,3510,3510,3510,3510,0
|
|
20240819,124000,56514275,3510,3510,3510,3510,0
|
|
20240819,123900,56514275,3510,3510,3510,3510,0
|
|
20240819,123800,56514275,3510,3510,3510,3510,0
|
|
20240819,123700,56514275,3510,3490,3510,3490,1818
|
|
20240819,123600,50155255,3490,3490,3490,3490,0
|
|
20240819,123500,50155255,3490,3490,3490,3490,0
|
|
20240819,123400,50155255,3490,3490,3490,3490,0
|
|
20240819,123300,50155255,3490,3490,3490,3490,0
|
|
20240819,123200,50155255,3490,3490,3490,3490,0
|
|
20240819,123100,50155255,3490,3490,3490,3490,0
|
|
20240819,123000,50155255,3490,3490,3490,3490,0
|
|
20240819,122900,50155255,3490,3490,3490,3490,0
|
|
20240819,122800,50155255,3490,3490,3490,3490,0
|
|
20240819,122700,50155255,3490,3490,3490,3490,44
|
|
20240819,122600,50001695,3480,3480,3480,3480,0
|
|
20240819,122500,50001695,3480,3480,3480,3480,0
|
|
20240819,122400,50001695,3480,3480,3480,3480,0
|
|
20240819,122300,50001695,3480,3480,3480,3480,1
|
|
20240819,122200,49998215,3475,3475,3475,3475,0
|
|
20240819,122100,49998215,3475,3475,3475,3475,0
|
|
20240819,122000,49998215,3475,3475,3475,3475,0
|
|
20240819,121900,49998215,3475,3480,3480,3475,191
|
|
20240819,121800,49333990,3485,3485,3485,3485,0
|
|
20240819,121700,49333990,3485,3485,3485,3485,14
|
|
20240819,121600,49285200,3485,3485,3485,3485,0
|
|
20240819,121500,49285200,3485,3485,3485,3485,0
|
|
20240819,121400,49285200,3485,3485,3485,3485,17
|
|
20240819,121300,49225955,3490,3490,3490,3490,0
|
|
20240819,121200,49225955,3490,3490,3490,3490,0
|
|
20240819,121100,49225955,3490,3490,3490,3490,0
|
|
20240819,121000,49225955,3490,3490,3490,3490,0
|
|
20240819,120900,49225955,3490,3490,3490,3490,99
|
|
20240819,120800,48880445,3485,3485,3485,3485,0
|
|
20240819,120700,48880445,3485,3485,3485,3485,3
|
|
20240819,120600,48869990,3485,3485,3485,3485,30
|
|
20240819,120500,48765440,3480,3480,3480,3480,0
|
|
20240819,120400,48765440,3480,3480,3480,3480,41
|
|
20240819,120300,48622760,3475,3475,3475,3475,0
|
|
20240819,120200,48622760,3475,3475,3475,3475,151
|
|
20240819,120100,48098035,3475,3475,3475,3475,0
|
|
20240819,120000,48098035,3475,3475,3475,3475,0
|
|
20240819,115900,48098035,3475,3475,3475,3475,50
|
|
20240819,115800,47924285,3470,3470,3470,3470,50
|
|
20240819,115700,47750785,3470,3470,3470,3470,0
|
|
20240819,115600,47750785,3470,3470,3470,3470,4730
|
|
20240819,115500,31337685,3465,3470,3470,3465,139
|
|
20240819,115400,30855580,3475,3470,3475,3470,73
|
|
20240819,115300,30602255,3470,3470,3470,3470,0
|
|
20240819,115200,30602255,3470,3470,3470,3470,0
|
|
20240819,115100,30602255,3470,3470,3470,3470,0
|
|
20240819,115000,30602255,3470,3470,3470,3470,0
|
|
20240819,114900,30602255,3470,3470,3470,3470,0
|
|
20240819,114800,30602255,3470,3470,3470,3470,0
|
|
20240819,114700,30602255,3470,3470,3470,3470,0
|
|
20240819,114600,30602255,3470,3470,3470,3470,30
|
|
20240819,114500,30498155,3465,3465,3465,3465,0
|
|
20240819,114400,30498155,3465,3465,3465,3465,0
|
|
20240819,114300,30498155,3465,3465,3465,3465,0
|
|
20240819,114200,30498155,3465,3465,3465,3465,0
|
|
20240819,114100,30498155,3465,3465,3465,3465,23
|
|
20240819,114000,30418460,3465,3465,3465,3465,0
|
|
20240819,113900,30418460,3465,3470,3470,3465,700
|
|
20240819,113800,27992680,3480,3475,3480,3475,63
|
|
20240819,113700,27773645,3470,3470,3470,3470,0
|
|
20240819,113600,27773645,3470,3470,3470,3470,1
|
|
20240819,113500,27770175,3470,3470,3470,3470,0
|
|
20240819,113400,27770175,3470,3470,3470,3470,20
|
|
20240819,113300,27700775,3470,3470,3470,3470,0
|
|
20240819,113200,27700775,3470,3470,3470,3470,0
|
|
20240819,113100,27700775,3470,3475,3475,3470,167
|
|
20240819,113000,27120530,3480,3480,3480,3480,136
|
|
20240819,112900,26647250,3485,3485,3485,3485,20
|
|
20240819,112800,26577550,3485,3485,3485,3485,177
|
|
20240819,112700,25960705,3485,3495,3495,3485,112
|
|
20240819,112600,25570085,3495,3495,3495,3490,162
|
|
20240819,112500,25004440,3495,3495,3495,3495,0
|
|
20240819,112400,25004440,3495,3495,3495,3495,0
|
|
20240819,112300,25004440,3495,3495,3495,3495,0
|
|
20240819,112200,25004440,3495,3495,3495,3495,10
|
|
20240819,112100,24969490,3495,3490,3495,3490,60
|
|
20240819,112000,24760040,3495,3495,3495,3495,0
|
|
20240819,111900,24760040,3495,3490,3495,3490,8
|
|
20240819,111800,24732105,3490,3490,3490,3490,125
|
|
20240819,111700,24295855,3495,3495,3495,3495,1
|
|
20240819,111600,24292360,3485,3485,3485,3485,0
|
|
20240819,111500,24292360,3485,3480,3485,3480,99
|
|
20240819,111400,23947415,3480,3480,3480,3480,101
|
|
20240819,111300,23595935,3480,3460,3480,3460,3
|
|
20240819,111200,23585515,3475,3460,3480,3450,506
|
|
20240819,111100,21825410,3460,3460,3460,3460,0
|
|
20240819,111000,21825410,3460,3430,3460,3430,174
|
|
20240819,110900,21226120,3430,3430,3430,3430,0
|
|
20240819,110800,21226120,3430,3430,3430,3430,0
|
|
20240819,110700,21226120,3430,3405,3430,3405,2333
|
|
20240819,110600,13230520,3400,3400,3400,3400,0
|
|
20240819,110500,13230520,3400,3400,3400,3400,0
|
|
20240819,110400,13230520,3400,3400,3400,3400,0
|
|
20240819,110300,13230520,3400,3400,3400,3400,0
|
|
20240819,110200,13230520,3400,3400,3400,3400,0
|
|
20240819,110100,13230520,3400,3400,3400,3400,0
|
|
20240819,110000,13230520,3400,3400,3400,3400,184
|
|
20240819,105900,12604920,3405,3405,3405,3405,0
|
|
20240819,105800,12604920,3405,3405,3405,3405,0
|
|
20240819,105700,12604920,3405,3405,3405,3405,0
|
|
20240819,105600,12604920,3405,3405,3405,3405,0
|
|
20240819,105500,12604920,3405,3405,3405,3405,0
|
|
20240819,105400,12604920,3405,3405,3405,3405,0
|
|
20240819,105300,12604920,3405,3405,3405,3405,0
|
|
20240819,105200,12604920,3405,3405,3405,3405,0
|
|
20240819,105100,12604920,3405,3405,3405,3405,0
|
|
20240819,105000,12604920,3405,3405,3405,3405,0
|
|
20240819,104900,12604920,3405,3405,3405,3405,0
|
|
20240819,104800,12604920,3405,3405,3405,3405,0
|
|
20240819,104700,12604920,3405,3405,3405,3405,0
|
|
20240819,104600,12604920,3405,3405,3405,3405,0
|
|
20240819,104500,12604920,3405,3405,3405,3405,0
|
|
20240819,104400,12604920,3405,3405,3405,3405,0
|
|
20240819,104300,12604920,3405,3405,3405,3405,0
|
|
20240819,104200,12604920,3405,3405,3405,3405,0
|
|
20240819,104100,12604920,3405,3405,3405,3405,0
|
|
20240819,104000,12604920,3405,3405,3405,3405,0
|
|
20240819,103900,12604920,3405,3405,3405,3405,0
|
|
20240819,103800,12604920,3405,3405,3405,3405,0
|
|
20240819,103700,12604920,3405,3405,3405,3405,0
|
|
20240819,103600,12604920,3405,3405,3405,3405,0
|
|
20240819,103500,12604920,3405,3405,3405,3405,7
|
|
20240819,103400,12581085,3405,3405,3405,3405,0
|
|
20240819,103300,12581085,3405,3405,3405,3405,0
|
|
20240819,103200,12581085,3405,3405,3405,3405,0
|
|
20240819,103100,12581085,3405,3405,3405,3405,0
|
|
20240819,103000,12581085,3405,3405,3405,3405,0
|
|
20240819,102900,12581085,3405,3405,3405,3405,0
|
|
20240819,102800,12581085,3405,3405,3405,3405,0
|
|
20240819,102700,12581085,3405,3405,3405,3405,0
|
|
20240819,102600,12581085,3405,3405,3405,3405,0
|
|
20240819,102500,12581085,3405,3405,3405,3405,0
|
|
20240819,102400,12581085,3405,3405,3405,3405,0
|
|
20240819,102300,12581085,3405,3405,3405,3405,0
|
|
20240819,102200,12581085,3405,3405,3405,3405,0
|
|
20240819,102100,12581085,3405,3405,3405,3405,0
|
|
20240819,102000,12581085,3405,3405,3405,3405,0
|
|
20240819,101900,12581085,3405,3405,3405,3405,0
|
|
20240819,101800,12581085,3405,3405,3405,3405,0
|
|
20240819,101700,12581085,3405,3405,3405,3405,0
|
|
20240819,101600,12581085,3405,3405,3405,3405,0
|
|
20240819,101500,12581085,3405,3405,3405,3405,0
|
|
20240819,101400,12581085,3405,3405,3405,3405,10
|
|
20240819,101300,12547035,3400,3400,3400,3400,30
|
|
20240819,101200,12445035,3400,3400,3400,3400,0
|
|
20240819,101100,12445035,3400,3400,3400,3400,0
|
|
20240819,101000,12445035,3400,3400,3400,3400,1
|
|
20240819,100900,12441635,3400,3400,3400,3400,0
|
|
20240819,100800,12441635,3400,3400,3400,3400,1
|
|
20240819,100700,12438235,3400,3400,3400,3400,0
|
|
20240819,100600,12438235,3400,3400,3400,3400,1
|
|
20240819,100500,12434835,3400,3400,3400,3400,0
|
|
20240819,100400,12434835,3400,3400,3400,3400,0
|
|
20240819,100300,12434835,3400,3400,3400,3400,0
|
|
20240819,100200,12434835,3400,3400,3400,3400,0
|
|
20240819,100100,12434835,3400,3400,3400,3400,0
|
|
20240819,100000,12434835,3400,3400,3400,3400,0
|
|
20240819,095900,12434835,3400,3400,3400,3400,0
|
|
20240819,095800,12434835,3400,3400,3400,3400,0
|
|
20240819,095700,12434835,3400,3400,3400,3400,16
|
|
20240819,095600,12380435,3400,3405,3405,3400,11
|
|
20240819,095500,12343030,3415,3415,3415,3415,0
|
|
20240819,095400,12343030,3415,3415,3415,3415,0
|
|
20240819,095300,12343030,3415,3415,3415,3415,0
|
|
20240819,095200,12343030,3415,3415,3415,3415,0
|
|
20240819,095100,12343030,3415,3415,3415,3415,0
|
|
20240819,095000,12343030,3415,3415,3415,3415,0
|
|
20240819,094900,12343030,3415,3415,3415,3415,0
|
|
20240819,094800,12343030,3415,3415,3415,3415,3
|
|
20240819,094700,12332785,3400,3400,3400,3400,0
|
|
20240819,094600,12332785,3400,3400,3400,3400,0
|
|
20240819,094500,12332785,3400,3400,3400,3400,0
|
|
20240819,094400,12332785,3400,3400,3400,3400,0
|
|
20240819,094300,12332785,3400,3400,3400,3400,1
|
|
20240819,094200,12329385,3400,3400,3400,3400,1
|
|
20240819,094100,12325985,3410,3410,3410,3410,0
|
|
20240819,094000,12325985,3410,3410,3410,3410,0
|
|
20240819,093900,12325985,3410,3410,3410,3410,0
|
|
20240819,093800,12325985,3410,3410,3410,3410,0
|
|
20240819,093700,12325985,3410,3410,3410,3410,218
|
|
20240819,093600,11582605,3410,3410,3410,3410,1
|
|
20240819,093500,11579195,3410,3410,3410,3410,0
|
|
20240819,093400,11579195,3410,3410,3410,3410,0
|
|
20240819,093300,11579195,3410,3410,3410,3410,0
|
|
20240819,093200,11579195,3410,3410,3410,3410,0
|
|
20240819,093100,11579195,3410,3410,3410,3410,328
|
|
20240819,093000,10460715,3410,3410,3410,3410,0
|
|
20240819,092900,10460715,3410,3410,3410,3410,0
|
|
20240819,092800,10460715,3410,3410,3410,3410,0
|
|
20240819,092700,10460715,3410,3410,3410,3410,0
|
|
20240819,092600,10460715,3410,3430,3430,3410,287
|
|
20240819,092500,9478300,3435,3435,3435,3435,0
|
|
20240819,092400,9478300,3435,3435,3435,3435,0
|
|
20240819,092300,9478300,3435,3435,3435,3435,0
|
|
20240819,092200,9478300,3435,3435,3435,3435,0
|
|
20240819,092100,9478300,3435,3435,3435,3435,0
|
|
20240819,092000,9478300,3435,3445,3460,3435,31
|
|
20240819,091900,9371575,3435,3415,3480,3415,366
|
|
20240819,091800,8118310,3410,3410,3410,3410,1410
|
|
20240819,091700,3310210,3410,3410,3410,3410,0
|
|
20240819,091600,3310210,3410,3410,3410,3410,31
|
|
20240819,091500,3204500,3410,3375,3410,3375,50
|
|
20240819,091400,3035455,3380,3380,3380,3350,548
|
|
20240819,091300,1197490,3375,3375,3375,3375,2
|
|
20240819,091200,1190740,3370,3380,3380,3370,324
|
|
20240819,091100,98100,3375,3375,3375,3375,0
|
|
20240819,091000,98100,3375,3375,3375,3375,23
|
|
20240819,090900,20475,3405,3405,3405,3405,0
|
|
20240819,090800,20475,3405,3405,3405,3405,2
|
|
20240819,090700,13665,3415,3415,3415,3415,1
|
|
20240819,090600,10250,3415,3415,3415,3415,0
|
|
20240819,090500,10250,3415,3415,3415,3415,0
|
|
20240819,090400,10250,3415,3415,3415,3415,0
|
|
20240819,090300,10250,3415,3415,3415,3415,1
|
|
20240819,090200,6835,3415,3415,3415,3415,1
|
|
20240819,090100,3420,3420,3420,3420,3420,0
|
|
20240819,090000,3420,3420,3420,3420,3420,1
|