581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183800,110680025,3530,3530,3530,3530,430
|
|
20240820,183700,110680025,3530,3530,3530,3530,0
|
|
20240820,183600,110680025,3530,3530,3530,3530,0
|
|
20240820,183500,110680025,3530,3530,3530,3530,0
|
|
20240820,183400,110680025,3530,3530,3530,3530,0
|
|
20240820,183300,110680025,3530,3530,3530,3530,0
|
|
20240820,183200,110680025,3530,3530,3530,3530,0
|
|
20240820,183100,110680025,3530,3530,3530,3530,0
|
|
20240820,183000,110680025,3530,3530,3530,3530,0
|
|
20240820,182900,110680025,3530,3530,3530,3530,0
|
|
20240820,182800,110680025,3530,3530,3530,3530,0
|
|
20240820,182700,110680025,3530,3530,3530,3530,0
|
|
20240820,182600,110680025,3530,3530,3530,3530,0
|
|
20240820,182500,110680025,3530,3530,3530,3530,0
|
|
20240820,182400,110680025,3530,3530,3530,3530,0
|
|
20240820,182300,110680025,3530,3530,3530,3530,0
|
|
20240820,182200,110680025,3530,3530,3530,3530,0
|
|
20240820,182100,110680025,3530,3530,3530,3530,0
|
|
20240820,182000,110680025,3530,3530,3530,3530,0
|
|
20240820,181900,110680025,3530,3530,3530,3530,0
|
|
20240820,181800,110680025,3530,3530,3530,3530,0
|
|
20240820,181700,110680025,3530,3530,3530,3530,0
|
|
20240820,181600,110680025,3530,3530,3530,3530,0
|
|
20240820,181500,110680025,3530,3530,3530,3530,0
|
|
20240820,181400,110680025,3530,3530,3530,3530,0
|
|
20240820,181300,110680025,3530,3530,3530,3530,0
|
|
20240820,181200,110680025,3530,3530,3530,3530,0
|
|
20240820,181100,110680025,3530,3530,3530,3530,0
|
|
20240820,181000,110680025,3530,3530,3530,3530,0
|
|
20240820,180900,110680025,3530,3530,3530,3530,0
|
|
20240820,180800,110680025,3530,3530,3530,3530,430
|
|
20240820,180700,110680025,3530,3530,3530,3530,0
|
|
20240820,180600,110680025,3530,3530,3530,3530,0
|
|
20240820,180500,110680025,3530,3530,3530,3530,0
|
|
20240820,180400,110680025,3530,3530,3530,3530,0
|
|
20240820,180300,110680025,3530,3530,3530,3530,0
|
|
20240820,180200,110680025,3530,3530,3530,3530,0
|
|
20240820,180100,110680025,3530,3530,3530,3530,0
|
|
20240820,180000,110680025,3530,3530,3530,3530,0
|
|
20240820,175900,110680025,3530,3530,3530,3530,0
|
|
20240820,175800,110680025,3530,3530,3530,3530,0
|
|
20240820,175700,110680025,3530,3530,3530,3530,0
|
|
20240820,175600,110680025,3530,3530,3530,3530,0
|
|
20240820,175500,110680025,3530,3530,3530,3530,0
|
|
20240820,175400,110680025,3530,3530,3530,3530,0
|
|
20240820,175300,110680025,3530,3530,3530,3530,0
|
|
20240820,175200,110680025,3530,3530,3530,3530,0
|
|
20240820,175100,110680025,3530,3530,3530,3530,0
|
|
20240820,175000,110680025,3530,3530,3530,3530,0
|
|
20240820,174900,110680025,3530,3530,3530,3530,0
|
|
20240820,174800,110680025,3530,3530,3530,3530,0
|
|
20240820,174700,110680025,3530,3530,3530,3530,0
|
|
20240820,174600,110680025,3530,3530,3530,3530,0
|
|
20240820,174500,110680025,3530,3530,3530,3530,0
|
|
20240820,174400,110680025,3530,3530,3530,3530,0
|
|
20240820,174300,110680025,3530,3530,3530,3530,0
|
|
20240820,174200,110680025,3530,3530,3530,3530,0
|
|
20240820,174100,110680025,3530,3530,3530,3530,0
|
|
20240820,174000,110680025,3530,3530,3530,3530,0
|
|
20240820,173900,110680025,3530,3530,3530,3530,0
|
|
20240820,173800,110680025,3530,3530,3530,3530,430
|
|
20240820,173700,110680025,3530,3530,3530,3530,0
|
|
20240820,173600,110680025,3530,3530,3530,3530,0
|
|
20240820,173500,110680025,3530,3530,3530,3530,0
|
|
20240820,173400,110680025,3530,3530,3530,3530,0
|
|
20240820,173300,110680025,3530,3530,3530,3530,0
|
|
20240820,173200,110680025,3530,3530,3530,3530,0
|
|
20240820,173100,110680025,3530,3530,3530,3530,0
|
|
20240820,173000,110680025,3530,3530,3530,3530,0
|
|
20240820,172900,110680025,3530,3530,3530,3530,0
|
|
20240820,172800,110680025,3530,3530,3530,3530,0
|
|
20240820,172700,110680025,3530,3530,3530,3530,0
|
|
20240820,172600,110680025,3530,3530,3530,3530,0
|
|
20240820,172500,110680025,3530,3530,3530,3530,0
|
|
20240820,172400,110680025,3530,3530,3530,3530,0
|
|
20240820,172300,110680025,3530,3530,3530,3530,0
|
|
20240820,172200,110680025,3530,3530,3530,3530,0
|
|
20240820,172100,110680025,3530,3530,3530,3530,0
|
|
20240820,172000,110680025,3530,3530,3530,3530,0
|
|
20240820,171900,110680025,3530,3530,3530,3530,0
|
|
20240820,171800,110680025,3530,3530,3530,3530,0
|
|
20240820,171700,110680025,3530,3530,3530,3530,0
|
|
20240820,171600,110680025,3530,3530,3530,3530,0
|
|
20240820,171500,110680025,3530,3530,3530,3530,0
|
|
20240820,171400,110680025,3530,3530,3530,3530,0
|
|
20240820,171300,110680025,3530,3530,3530,3530,0
|
|
20240820,171200,110680025,3530,3530,3530,3530,0
|
|
20240820,171100,110680025,3530,3530,3530,3530,0
|
|
20240820,171000,110680025,3530,3530,3530,3530,0
|
|
20240820,170900,110680025,3530,3530,3530,3530,0
|
|
20240820,170800,110680025,3530,3530,3530,3530,430
|
|
20240820,170700,110680025,3530,3530,3530,3530,0
|
|
20240820,170600,110680025,3530,3530,3530,3530,0
|
|
20240820,170500,110680025,3530,3530,3530,3530,0
|
|
20240820,170400,110680025,3530,3530,3530,3530,0
|
|
20240820,170300,110680025,3530,3530,3530,3530,0
|
|
20240820,170200,110680025,3530,3530,3530,3530,0
|
|
20240820,170100,110680025,3530,3530,3530,3530,0
|
|
20240820,170000,110680025,3530,3530,3530,3530,0
|
|
20240820,165900,110680025,3530,3530,3530,3530,0
|
|
20240820,165800,110680025,3530,3530,3530,3530,0
|
|
20240820,165700,110680025,3530,3530,3530,3530,0
|
|
20240820,165600,110680025,3530,3530,3530,3530,0
|
|
20240820,165500,110680025,3530,3530,3530,3530,0
|
|
20240820,165400,110680025,3530,3530,3530,3530,0
|
|
20240820,165300,110680025,3530,3530,3530,3530,0
|
|
20240820,165200,110680025,3530,3530,3530,3530,0
|
|
20240820,165100,110680025,3530,3530,3530,3530,0
|
|
20240820,165000,110680025,3530,3530,3530,3530,0
|
|
20240820,164900,110680025,3530,3530,3530,3530,0
|
|
20240820,164800,110680025,3530,3530,3530,3530,0
|
|
20240820,164700,110680025,3530,3530,3530,3530,0
|
|
20240820,164600,110680025,3530,3530,3530,3530,0
|
|
20240820,164500,110680025,3530,3530,3530,3530,0
|
|
20240820,164400,110680025,3530,3530,3530,3530,0
|
|
20240820,164300,110680025,3530,3530,3530,3530,0
|
|
20240820,164200,110680025,3530,3530,3530,3530,0
|
|
20240820,164100,110680025,3530,3530,3530,3530,0
|
|
20240820,164000,110680025,3530,3530,3530,3530,0
|
|
20240820,163900,110680025,3530,3530,3530,3530,0
|
|
20240820,163800,110680025,3530,3530,3530,3530,430
|
|
20240820,163700,110680025,3530,3530,3530,3530,0
|
|
20240820,163600,110680025,3530,3530,3530,3530,0
|
|
20240820,163500,110680025,3530,3530,3530,3530,0
|
|
20240820,163400,110680025,3530,3530,3530,3530,0
|
|
20240820,163300,110680025,3530,3530,3530,3530,0
|
|
20240820,163200,110680025,3530,3530,3530,3530,0
|
|
20240820,163100,110680025,3530,3530,3530,3530,0
|
|
20240820,163000,110680025,3530,3530,3530,3530,0
|
|
20240820,162900,110680025,3530,3530,3530,3530,0
|
|
20240820,162800,110680025,3530,3530,3530,3530,0
|
|
20240820,162700,110680025,3530,3530,3530,3530,0
|
|
20240820,162600,110680025,3530,3530,3530,3530,0
|
|
20240820,162500,110680025,3530,3530,3530,3530,0
|
|
20240820,162400,110680025,3530,3530,3530,3530,0
|
|
20240820,162300,110680025,3530,3530,3530,3530,0
|
|
20240820,162200,110680025,3530,3530,3530,3530,0
|
|
20240820,162100,110680025,3530,3530,3530,3530,0
|
|
20240820,162000,110680025,3530,3530,3530,3530,0
|
|
20240820,161900,110680025,3530,3530,3530,3530,0
|
|
20240820,161800,110680025,3530,3530,3530,3530,0
|
|
20240820,161700,110680025,3530,3530,3530,3530,0
|
|
20240820,161600,110680025,3530,3530,3530,3530,0
|
|
20240820,161500,110680025,3530,3530,3530,3530,0
|
|
20240820,161400,110680025,3530,3530,3530,3530,0
|
|
20240820,161300,110680025,3530,3530,3530,3530,0
|
|
20240820,161200,110680025,3530,3530,3530,3530,0
|
|
20240820,161100,110680025,3530,3530,3530,3530,0
|
|
20240820,161000,110680025,3530,3530,3530,3530,0
|
|
20240820,160900,110680025,3530,3530,3530,3530,0
|
|
20240820,160800,110680025,3530,3530,3530,3530,430
|
|
20240820,160700,110680025,3530,3530,3530,3530,0
|
|
20240820,160600,110680025,3530,3530,3530,3530,0
|
|
20240820,160500,110680025,3530,3530,3530,3530,0
|
|
20240820,160400,110680025,3530,3530,3530,3530,0
|
|
20240820,160300,110680025,3530,3530,3530,3530,0
|
|
20240820,160200,110680025,3530,3530,3530,3530,0
|
|
20240820,160100,110680025,3530,3530,3530,3530,0
|
|
20240820,160000,110680025,3530,3530,3530,3530,0
|
|
20240820,155900,110680025,3530,3530,3530,3530,0
|
|
20240820,155800,110680025,3530,3530,3530,3530,0
|
|
20240820,155700,110680025,3530,3530,3530,3530,0
|
|
20240820,155600,110680025,3530,3530,3530,3530,0
|
|
20240820,155500,110680025,3530,3530,3530,3530,0
|
|
20240820,155400,110680025,3530,3530,3530,3530,0
|
|
20240820,155300,110680025,3530,3530,3530,3530,0
|
|
20240820,155200,110680025,3530,3530,3530,3530,0
|
|
20240820,155100,110680025,3530,3530,3530,3530,0
|
|
20240820,155000,110680025,3530,3530,3530,3530,0
|
|
20240820,154900,110680025,3530,3530,3530,3530,0
|
|
20240820,154800,110680025,3530,3530,3530,3530,0
|
|
20240820,154700,110680025,3530,3530,3530,3530,0
|
|
20240820,154600,110680025,3530,3530,3530,3530,0
|
|
20240820,154500,110680025,3530,3530,3530,3530,0
|
|
20240820,154400,110680025,3530,3530,3530,3530,0
|
|
20240820,154300,110680025,3530,3530,3530,3530,0
|
|
20240820,154200,110680025,3530,3530,3530,3530,0
|
|
20240820,154100,110680025,3530,3530,3530,3530,0
|
|
20240820,154000,110680025,3530,3530,3530,3530,0
|
|
20240820,153900,110680025,3530,3530,3530,3530,0
|
|
20240820,153800,110680025,3530,3530,3530,3530,430
|
|
20240820,153700,110680025,3530,3530,3530,3530,0
|
|
20240820,153600,110680025,3530,3530,3530,3530,0
|
|
20240820,153500,110680025,3530,3530,3530,3530,0
|
|
20240820,153400,110680025,3530,3530,3530,3530,0
|
|
20240820,153300,110680025,3530,3530,3530,3530,0
|
|
20240820,153200,110680025,3530,3530,3530,3530,0
|
|
20240820,153100,110680025,3530,3530,3530,3530,0
|
|
20240820,153000,110680025,3530,3530,3530,3530,430
|
|
20240820,152900,109162125,3525,3525,3525,3525,0
|
|
20240820,152800,109162125,3525,3525,3525,3525,0
|
|
20240820,152700,109162125,3525,3525,3525,3525,0
|
|
20240820,152600,109162125,3525,3525,3525,3525,0
|
|
20240820,152500,109162125,3525,3525,3525,3525,0
|
|
20240820,152400,109162125,3525,3525,3525,3525,0
|
|
20240820,152300,109162125,3525,3525,3525,3525,0
|
|
20240820,152200,109162125,3525,3525,3525,3525,0
|
|
20240820,152100,109162125,3525,3525,3525,3525,0
|
|
20240820,152000,109162125,3525,3525,3525,3525,0
|
|
20240820,151900,109162125,3525,3470,3525,3470,3000
|
|
20240820,151800,98670440,3470,3470,3470,3470,107
|
|
20240820,151700,98299150,3475,3475,3475,3475,2
|
|
20240820,151600,98292200,3470,3460,3470,3460,514
|
|
20240820,151500,96508645,3465,3465,3465,3465,84
|
|
20240820,151400,96217585,3460,3440,3460,3440,403
|
|
20240820,151300,94831205,3440,3440,3440,3440,0
|
|
20240820,151200,94831205,3440,3440,3440,3440,0
|
|
20240820,151100,94831205,3440,3440,3440,3440,0
|
|
20240820,151000,94831205,3440,3440,3440,3440,0
|
|
20240820,150900,94831205,3440,3440,3440,3440,0
|
|
20240820,150800,94831205,3440,3450,3450,3430,1170
|
|
20240820,150700,90807605,3450,3450,3450,3450,0
|
|
20240820,150600,90807605,3450,3450,3450,3450,0
|
|
20240820,150500,90807605,3450,3450,3450,3450,0
|
|
20240820,150400,90807605,3450,3450,3450,3450,0
|
|
20240820,150300,90807605,3450,3450,3450,3450,0
|
|
20240820,150200,90807605,3450,3450,3450,3450,0
|
|
20240820,150100,90807605,3450,3450,3450,3450,0
|
|
20240820,150000,90807605,3450,3450,3450,3450,0
|
|
20240820,145900,90807605,3450,3450,3450,3450,0
|
|
20240820,145800,90807605,3450,3460,3460,3450,1136
|
|
20240820,145700,86878255,3465,3465,3465,3465,0
|
|
20240820,145600,86878255,3465,3465,3465,3465,0
|
|
20240820,145500,86878255,3465,3465,3465,3465,0
|
|
20240820,145400,86878255,3465,3465,3465,3465,0
|
|
20240820,145300,86878255,3465,3465,3465,3465,0
|
|
20240820,145200,86878255,3465,3465,3465,3465,0
|
|
20240820,145100,86878255,3465,3465,3465,3465,0
|
|
20240820,145000,86878255,3465,3465,3465,3465,0
|
|
20240820,144900,86878255,3465,3465,3465,3465,0
|
|
20240820,144800,86878255,3465,3465,3465,3465,0
|
|
20240820,144700,86878255,3465,3465,3465,3465,0
|
|
20240820,144600,86878255,3465,3465,3465,3465,1
|
|
20240820,144500,86874790,3445,3445,3445,3445,0
|
|
20240820,144400,86874790,3445,3445,3445,3445,0
|
|
20240820,144300,86874790,3445,3445,3445,3445,129
|
|
20240820,144200,86430385,3460,3460,3460,3460,0
|
|
20240820,144100,86430385,3460,3460,3460,3460,1
|
|
20240820,144000,86426925,3440,3470,3470,3440,2791
|
|
20240820,143900,76779300,3500,3520,3520,3500,1677
|
|
20240820,143800,70907960,3520,3520,3520,3520,0
|
|
20240820,143700,70907960,3520,3520,3520,3520,0
|
|
20240820,143600,70907960,3520,3520,3520,3520,5
|
|
20240820,143500,70890360,3525,3525,3525,3525,0
|
|
20240820,143400,70890360,3525,3525,3525,3525,0
|
|
20240820,143300,70890360,3525,3525,3525,3525,0
|
|
20240820,143200,70890360,3525,3525,3525,3525,0
|
|
20240820,143100,70890360,3525,3525,3525,3525,0
|
|
20240820,143000,70890360,3525,3525,3525,3525,0
|
|
20240820,142900,70890360,3525,3525,3525,3525,0
|
|
20240820,142800,70890360,3525,3525,3525,3525,0
|
|
20240820,142700,70890360,3525,3525,3525,3525,0
|
|
20240820,142600,70890360,3525,3520,3525,3520,10
|
|
20240820,142500,70855135,3520,3520,3525,3520,11
|
|
20240820,142400,70816390,3520,3520,3525,3520,23
|
|
20240820,142300,70735405,3520,3520,3520,3520,36
|
|
20240820,142200,70608685,3520,3490,3525,3490,576
|
|
20240820,142100,68592535,3490,3490,3500,3490,7
|
|
20240820,142000,68568085,3500,3490,3500,3490,6
|
|
20240820,141900,68547115,3500,3490,3500,3490,11
|
|
20240820,141800,68508675,3500,3490,3500,3490,11
|
|
20240820,141700,68470230,3495,3490,3495,3490,3
|
|
20240820,141600,68459755,3495,3495,3495,3495,0
|
|
20240820,141500,68459755,3495,3495,3495,3495,0
|
|
20240820,141400,68459755,3495,3495,3495,3495,3
|
|
20240820,141300,68449270,3500,3495,3500,3495,2
|
|
20240820,141200,68442275,3470,3470,3470,3470,405
|
|
20240820,141100,67036925,3470,3470,3470,3470,0
|
|
20240820,141000,67036925,3470,3470,3470,3470,1
|
|
20240820,140900,67033455,3470,3470,3470,3470,0
|
|
20240820,140800,67033455,3470,3470,3470,3470,0
|
|
20240820,140700,67033455,3470,3470,3470,3470,101
|
|
20240820,140600,66682985,3465,3465,3465,3465,0
|
|
20240820,140500,66682985,3465,3465,3465,3465,0
|
|
20240820,140400,66682985,3465,3465,3465,3465,0
|
|
20240820,140300,66682985,3465,3465,3465,3465,0
|
|
20240820,140200,66682985,3465,3465,3465,3465,0
|
|
20240820,140100,66682985,3465,3465,3465,3465,32
|
|
20240820,140000,66572105,3465,3465,3465,3465,0
|
|
20240820,135900,66572105,3465,3465,3465,3465,0
|
|
20240820,135800,66572105,3465,3465,3465,3465,0
|
|
20240820,135700,66572105,3465,3465,3465,3465,0
|
|
20240820,135600,66572105,3465,3465,3465,3465,0
|
|
20240820,135500,66572105,3465,3465,3465,3465,0
|
|
20240820,135400,66572105,3465,3465,3465,3465,0
|
|
20240820,135300,66572105,3465,3465,3465,3465,0
|
|
20240820,135200,66572105,3465,3465,3465,3465,0
|
|
20240820,135100,66572105,3465,3465,3465,3465,0
|
|
20240820,135000,66572105,3465,3465,3465,3465,0
|
|
20240820,134900,66572105,3465,3465,3465,3465,50
|
|
20240820,134800,66398855,3465,3465,3465,3465,20
|
|
20240820,134700,66329555,3465,3465,3465,3465,0
|
|
20240820,134600,66329555,3465,3465,3465,3465,1
|
|
20240820,134500,66326090,3465,3465,3465,3465,0
|
|
20240820,134400,66326090,3465,3465,3465,3465,20
|
|
20240820,134300,66256790,3465,3465,3465,3465,20
|
|
20240820,134200,66187490,3465,3465,3465,3465,0
|
|
20240820,134100,66187490,3465,3465,3465,3465,0
|
|
20240820,134000,66187490,3465,3465,3465,3465,0
|
|
20240820,133900,66187490,3465,3465,3465,3465,0
|
|
20240820,133800,66187490,3465,3465,3465,3465,0
|
|
20240820,133700,66187490,3465,3465,3465,3465,0
|
|
20240820,133600,66187490,3465,3465,3465,3465,0
|
|
20240820,133500,66187490,3465,3465,3465,3465,0
|
|
20240820,133400,66187490,3465,3465,3465,3465,0
|
|
20240820,133300,66187490,3465,3465,3465,3465,0
|
|
20240820,133200,66187490,3465,3465,3465,3465,0
|
|
20240820,133100,66187490,3465,3465,3465,3465,0
|
|
20240820,133000,66187490,3465,3465,3465,3465,0
|
|
20240820,132900,66187490,3465,3465,3465,3465,0
|
|
20240820,132800,66187490,3465,3465,3465,3465,0
|
|
20240820,132700,66187490,3465,3465,3465,3465,0
|
|
20240820,132600,66187490,3465,3465,3465,3465,0
|
|
20240820,132500,66187490,3465,3465,3465,3465,0
|
|
20240820,132400,66187490,3465,3465,3465,3465,1
|
|
20240820,132300,66184025,3465,3465,3465,3465,0
|
|
20240820,132200,66184025,3465,3465,3465,3465,0
|
|
20240820,132100,66184025,3465,3465,3465,3465,0
|
|
20240820,132000,66184025,3465,3465,3465,3465,0
|
|
20240820,131900,66184025,3465,3465,3465,3465,0
|
|
20240820,131800,66184025,3465,3465,3465,3465,0
|
|
20240820,131700,66184025,3465,3465,3465,3465,0
|
|
20240820,131600,66184025,3465,3465,3465,3465,0
|
|
20240820,131500,66184025,3465,3465,3465,3465,0
|
|
20240820,131400,66184025,3465,3465,3465,3465,80
|
|
20240820,131300,65906825,3465,3465,3465,3465,0
|
|
20240820,131200,65906825,3465,3465,3465,3465,0
|
|
20240820,131100,65906825,3465,3465,3465,3465,0
|
|
20240820,131000,65906825,3465,3465,3465,3465,1
|
|
20240820,130900,65903360,3465,3465,3465,3465,0
|
|
20240820,130800,65903360,3465,3465,3465,3465,0
|
|
20240820,130700,65903360,3465,3465,3465,3465,0
|
|
20240820,130600,65903360,3465,3465,3465,3465,0
|
|
20240820,130500,65903360,3465,3465,3465,3465,0
|
|
20240820,130400,65903360,3465,3465,3465,3465,59
|
|
20240820,130300,65698925,3465,3465,3465,3465,0
|
|
20240820,130200,65698925,3465,3465,3465,3465,0
|
|
20240820,130100,65698925,3465,3465,3465,3465,0
|
|
20240820,130000,65698925,3465,3465,3465,3465,0
|
|
20240820,125900,65698925,3465,3465,3465,3465,0
|
|
20240820,125800,65698925,3465,3450,3465,3450,941
|
|
20240820,125700,62442040,3450,3450,3450,3450,0
|
|
20240820,125600,62442040,3450,3450,3450,3450,0
|
|
20240820,125500,62442040,3450,3450,3450,3450,44
|
|
20240820,125400,62290240,3450,3450,3450,3450,0
|
|
20240820,125300,62290240,3450,3450,3450,3450,0
|
|
20240820,125200,62290240,3450,3450,3450,3450,500
|
|
20240820,125100,60565240,3450,3450,3450,3450,0
|
|
20240820,125000,60565240,3450,3450,3450,3450,0
|
|
20240820,124900,60565240,3450,3450,3450,3450,0
|
|
20240820,124800,60565240,3450,3450,3450,3450,0
|
|
20240820,124700,60565240,3450,3450,3450,3450,0
|
|
20240820,124600,60565240,3450,3450,3450,3450,0
|
|
20240820,124500,60565240,3450,3450,3450,3450,0
|
|
20240820,124400,60565240,3450,3450,3450,3450,2
|
|
20240820,124300,60558340,3450,3450,3450,3450,0
|
|
20240820,124200,60558340,3450,3450,3450,3450,0
|
|
20240820,124100,60558340,3450,3450,3450,3450,0
|
|
20240820,124000,60558340,3450,3450,3450,3450,0
|
|
20240820,123900,60558340,3450,3450,3450,3450,3
|
|
20240820,123800,60547990,3450,3450,3450,3450,0
|
|
20240820,123700,60547990,3450,3450,3450,3450,0
|
|
20240820,123600,60547990,3450,3460,3460,3445,3695
|
|
20240820,123500,47806810,3460,3460,3460,3460,0
|
|
20240820,123400,47806810,3460,3475,3475,3460,1200
|
|
20240820,123300,43651300,3475,3475,3475,3475,0
|
|
20240820,123200,43651300,3475,3475,3475,3475,0
|
|
20240820,123100,43651300,3475,3475,3475,3475,0
|
|
20240820,123000,43651300,3475,3475,3475,3475,0
|
|
20240820,122900,43651300,3475,3475,3475,3475,0
|
|
20240820,122800,43651300,3475,3475,3475,3475,0
|
|
20240820,122700,43651300,3475,3475,3475,3475,0
|
|
20240820,122600,43651300,3475,3480,3480,3475,800
|
|
20240820,122500,40869800,3500,3500,3500,3500,0
|
|
20240820,122400,40869800,3500,3500,3500,3500,0
|
|
20240820,122300,40869800,3500,3500,3500,3500,0
|
|
20240820,122200,40869800,3500,3500,3500,3500,0
|
|
20240820,122100,40869800,3500,3500,3500,3500,0
|
|
20240820,122000,40869800,3500,3500,3500,3500,0
|
|
20240820,121900,40869800,3500,3500,3500,3500,0
|
|
20240820,121800,40869800,3500,3500,3500,3500,0
|
|
20240820,121700,40869800,3500,3500,3500,3500,0
|
|
20240820,121600,40869800,3500,3500,3500,3500,0
|
|
20240820,121500,40869800,3500,3500,3500,3500,77
|
|
20240820,121400,40600300,3495,3495,3495,3495,0
|
|
20240820,121300,40600300,3495,3495,3495,3495,0
|
|
20240820,121200,40600300,3495,3495,3495,3495,51
|
|
20240820,121100,40422055,3485,3485,3485,3485,113
|
|
20240820,121000,40028250,3485,3485,3485,3485,0
|
|
20240820,120900,40028250,3485,3485,3485,3485,0
|
|
20240820,120800,40028250,3485,3485,3485,3485,0
|
|
20240820,120700,40028250,3485,3485,3485,3485,0
|
|
20240820,120600,40028250,3485,3485,3485,3485,0
|
|
20240820,120500,40028250,3485,3485,3485,3485,0
|
|
20240820,120400,40028250,3485,3485,3485,3485,0
|
|
20240820,120300,40028250,3485,3485,3485,3485,0
|
|
20240820,120200,40028250,3485,3485,3485,3485,0
|
|
20240820,120100,40028250,3485,3485,3485,3485,0
|
|
20240820,120000,40028250,3485,3485,3485,3485,0
|
|
20240820,115900,40028250,3485,3485,3485,3485,12
|
|
20240820,115800,39986430,3485,3485,3485,3485,0
|
|
20240820,115700,39986430,3485,3485,3485,3485,0
|
|
20240820,115600,39986430,3485,3485,3485,3485,0
|
|
20240820,115500,39986430,3485,3485,3485,3485,0
|
|
20240820,115400,39986430,3485,3485,3485,3485,0
|
|
20240820,115300,39986430,3485,3485,3485,3485,0
|
|
20240820,115200,39986430,3485,3485,3485,3485,0
|
|
20240820,115100,39986430,3485,3485,3485,3485,0
|
|
20240820,115000,39986430,3485,3485,3485,3485,2
|
|
20240820,114900,39979460,3480,3480,3480,3480,0
|
|
20240820,114800,39979460,3480,3480,3480,3480,0
|
|
20240820,114700,39979460,3480,3480,3480,3480,0
|
|
20240820,114600,39979460,3480,3480,3480,3480,0
|
|
20240820,114500,39979460,3480,3480,3480,3480,0
|
|
20240820,114400,39979460,3480,3480,3480,3480,0
|
|
20240820,114300,39979460,3480,3480,3480,3480,0
|
|
20240820,114200,39979460,3480,3480,3480,3480,0
|
|
20240820,114100,39979460,3480,3480,3480,3480,0
|
|
20240820,114000,39979460,3480,3480,3480,3480,0
|
|
20240820,113900,39979460,3480,3480,3480,3480,0
|
|
20240820,113800,39979460,3480,3480,3480,3480,0
|
|
20240820,113700,39979460,3480,3480,3480,3480,0
|
|
20240820,113600,39979460,3480,3480,3480,3480,0
|
|
20240820,113500,39979460,3480,3480,3480,3480,0
|
|
20240820,113400,39979460,3480,3480,3480,3480,0
|
|
20240820,113300,39979460,3480,3480,3480,3480,0
|
|
20240820,113200,39979460,3480,3480,3480,3480,0
|
|
20240820,113100,39979460,3480,3480,3480,3480,0
|
|
20240820,113000,39979460,3480,3480,3480,3480,0
|
|
20240820,112900,39979460,3480,3480,3480,3480,0
|
|
20240820,112800,39979460,3480,3480,3480,3480,0
|
|
20240820,112700,39979460,3480,3480,3480,3480,0
|
|
20240820,112600,39979460,3480,3495,3495,3475,960
|
|
20240820,112500,36638630,3500,3500,3500,3500,0
|
|
20240820,112400,36638630,3500,3500,3500,3500,0
|
|
20240820,112300,36638630,3500,3500,3500,3500,0
|
|
20240820,112200,36638630,3500,3500,3500,3500,0
|
|
20240820,112100,36638630,3500,3500,3500,3500,0
|
|
20240820,112000,36638630,3500,3500,3500,3500,0
|
|
20240820,111900,36638630,3500,3500,3500,3500,0
|
|
20240820,111800,36638630,3500,3500,3500,3500,0
|
|
20240820,111700,36638630,3500,3500,3500,3500,0
|
|
20240820,111600,36638630,3500,3500,3500,3500,0
|
|
20240820,111500,36638630,3500,3500,3500,3500,0
|
|
20240820,111400,36638630,3500,3500,3500,3500,0
|
|
20240820,111300,36638630,3500,3500,3500,3500,14
|
|
20240820,111200,36589630,3500,3500,3500,3500,0
|
|
20240820,111100,36589630,3500,3500,3500,3500,0
|
|
20240820,111000,36589630,3500,3500,3500,3500,0
|
|
20240820,110900,36589630,3500,3500,3500,3500,0
|
|
20240820,110800,36589630,3500,3500,3500,3500,0
|
|
20240820,110700,36589630,3500,3500,3500,3500,0
|
|
20240820,110600,36589630,3500,3500,3500,3500,0
|
|
20240820,110500,36589630,3500,3500,3500,3500,0
|
|
20240820,110400,36589630,3500,3500,3500,3500,0
|
|
20240820,110300,36589630,3500,3500,3500,3500,0
|
|
20240820,110200,36589630,3500,3500,3500,3500,0
|
|
20240820,110100,36589630,3500,3500,3500,3500,0
|
|
20240820,110000,36589630,3500,3500,3500,3500,292
|
|
20240820,105900,35567630,3500,3500,3500,3500,370
|
|
20240820,105800,34272630,3495,3495,3495,3495,0
|
|
20240820,105700,34272630,3495,3495,3495,3495,0
|
|
20240820,105600,34272630,3495,3495,3495,3495,0
|
|
20240820,105500,34272630,3495,3495,3495,3495,0
|
|
20240820,105400,34272630,3495,3495,3495,3495,0
|
|
20240820,105300,34272630,3495,3495,3495,3495,129
|
|
20240820,105200,33821775,3500,3500,3500,3500,0
|
|
20240820,105100,33821775,3500,3500,3500,3500,500
|
|
20240820,105000,32071775,3495,3495,3495,3495,0
|
|
20240820,104900,32071775,3495,3495,3495,3495,0
|
|
20240820,104800,32071775,3495,3495,3495,3495,0
|
|
20240820,104700,32071775,3495,3495,3495,3495,0
|
|
20240820,104600,32071775,3495,3495,3495,3495,0
|
|
20240820,104500,32071775,3495,3495,3495,3495,0
|
|
20240820,104400,32071775,3495,3505,3505,3495,154
|
|
20240820,104300,31532750,3510,3510,3510,3510,0
|
|
20240820,104200,31532750,3510,3510,3510,3510,0
|
|
20240820,104100,31532750,3510,3510,3510,3510,0
|
|
20240820,104000,31532750,3510,3510,3510,3510,0
|
|
20240820,103900,31532750,3510,3510,3510,3510,0
|
|
20240820,103800,31532750,3510,3510,3510,3510,0
|
|
20240820,103700,31532750,3510,3510,3510,3510,0
|
|
20240820,103600,31532750,3510,3510,3510,3510,0
|
|
20240820,103500,31532750,3510,3510,3510,3510,0
|
|
20240820,103400,31532750,3510,3510,3510,3510,0
|
|
20240820,103300,31532750,3510,3510,3510,3510,0
|
|
20240820,103200,31532750,3510,3510,3510,3510,0
|
|
20240820,103100,31532750,3510,3510,3510,3510,0
|
|
20240820,103000,31532750,3510,3510,3510,3510,0
|
|
20240820,102900,31532750,3510,3510,3510,3510,0
|
|
20240820,102800,31532750,3510,3510,3510,3510,0
|
|
20240820,102700,31532750,3510,3510,3510,3510,0
|
|
20240820,102600,31532750,3510,3525,3525,3510,3
|
|
20240820,102500,31522190,3525,3525,3525,3525,0
|
|
20240820,102400,31522190,3525,3525,3525,3525,0
|
|
20240820,102300,31522190,3525,3525,3525,3525,0
|
|
20240820,102200,31522190,3525,3525,3525,3525,0
|
|
20240820,102100,31522190,3525,3525,3525,3525,14
|
|
20240820,102000,31472840,3505,3505,3525,3505,32
|
|
20240820,101900,31360660,3505,3505,3505,3505,6
|
|
20240820,101800,31339630,3525,3525,3525,3525,0
|
|
20240820,101700,31339630,3525,3525,3525,3525,0
|
|
20240820,101600,31339630,3525,3525,3525,3525,0
|
|
20240820,101500,31339630,3525,3520,3525,3520,102
|
|
20240820,101400,30980580,3520,3520,3520,3520,0
|
|
20240820,101300,30980580,3520,3505,3520,3505,54
|
|
20240820,101200,30790735,3500,3500,3500,3500,0
|
|
20240820,101100,30790735,3500,3500,3500,3500,0
|
|
20240820,101000,30790735,3500,3500,3500,3500,0
|
|
20240820,100900,30790735,3500,3500,3500,3500,0
|
|
20240820,100800,30790735,3500,3500,3500,3500,0
|
|
20240820,100700,30790735,3500,3500,3500,3500,0
|
|
20240820,100600,30790735,3500,3500,3500,3500,0
|
|
20240820,100500,30790735,3500,3500,3500,3500,0
|
|
20240820,100400,30790735,3500,3500,3500,3500,0
|
|
20240820,100300,30790735,3500,3500,3500,3500,982
|
|
20240820,100200,27353735,3500,3500,3500,3500,0
|
|
20240820,100100,27353735,3500,3500,3500,3500,17
|
|
20240820,100000,27294235,3510,3510,3510,3510,0
|
|
20240820,095900,27294235,3510,3510,3510,3510,0
|
|
20240820,095800,27294235,3510,3510,3510,3510,0
|
|
20240820,095700,27294235,3510,3510,3510,3510,0
|
|
20240820,095600,27294235,3510,3510,3510,3510,0
|
|
20240820,095500,27294235,3510,3510,3510,3510,0
|
|
20240820,095400,27294235,3510,3500,3510,3500,20
|
|
20240820,095300,27224065,3515,3515,3515,3515,0
|
|
20240820,095200,27224065,3515,3515,3515,3515,0
|
|
20240820,095100,27224065,3515,3515,3515,3515,0
|
|
20240820,095000,27224065,3515,3515,3515,3515,0
|
|
20240820,094900,27224065,3515,3515,3515,3515,0
|
|
20240820,094800,27224065,3515,3515,3515,3515,0
|
|
20240820,094700,27224065,3515,3515,3515,3515,0
|
|
20240820,094600,27224065,3515,3515,3515,3515,0
|
|
20240820,094500,27224065,3515,3515,3515,3515,0
|
|
20240820,094400,27224065,3515,3500,3515,3500,2
|
|
20240820,094300,27217050,3515,3515,3520,3500,17
|
|
20240820,094200,27157390,3500,3500,3500,3500,3
|
|
20240820,094100,27146890,3515,3500,3515,3500,6
|
|
20240820,094000,27125845,3510,3510,3510,3510,0
|
|
20240820,093900,27125845,3510,3500,3520,3480,508
|
|
20240820,093800,25357215,3520,3500,3520,3500,13
|
|
20240820,093700,25311575,3515,3500,3515,3500,5
|
|
20240820,093600,25294045,3520,3500,3520,3500,12
|
|
20240820,093500,25251940,3525,3525,3525,3525,0
|
|
20240820,093400,25251940,3525,3500,3525,3500,203
|
|
20240820,093300,24541385,3500,3505,3525,3500,112
|
|
20240820,093200,24149325,3525,3505,3525,3505,11
|
|
20240820,093100,24110700,3500,3500,3500,3500,0
|
|
20240820,093000,24110700,3500,3500,3520,3500,12
|
|
20240820,092900,24068610,3515,3500,3520,3500,14
|
|
20240820,092800,24019525,3500,3505,3505,3500,9
|
|
20240820,092700,23988010,3485,3485,3485,3485,0
|
|
20240820,092600,23988010,3485,3485,3485,3485,0
|
|
20240820,092500,23988010,3485,3490,3510,3485,1002
|
|
20240820,092400,20471075,3485,3485,3485,3485,3
|
|
20240820,092300,20460620,3475,3475,3475,3475,15
|
|
20240820,092200,20408495,3475,3475,3475,3475,0
|
|
20240820,092100,20408495,3475,3475,3475,3475,20
|
|
20240820,092000,20338995,3475,3475,3475,3475,0
|
|
20240820,091900,20338995,3475,3515,3515,3475,1278
|
|
20240820,091800,15861785,3515,3515,3515,3515,0
|
|
20240820,091700,15861785,3515,3515,3515,3515,0
|
|
20240820,091600,15861785,3515,3515,3515,3515,556
|
|
20240820,091500,13907445,3525,3515,3525,3515,4
|
|
20240820,091400,13893355,3530,3530,3530,3530,0
|
|
20240820,091300,13893355,3530,3530,3530,3530,5
|
|
20240820,091200,13875705,3525,3535,3535,3525,40
|
|
20240820,091100,13734655,3495,3495,3495,3495,55
|
|
20240820,091000,13542430,3495,3495,3495,3495,0
|
|
20240820,090900,13542430,3495,3495,3495,3495,0
|
|
20240820,090800,13542430,3495,3455,3495,3455,2823
|
|
20240820,090700,3788925,3455,3455,3455,3455,0
|
|
20240820,090600,3788925,3455,3455,3455,3455,133
|
|
20240820,090500,3329410,3455,3465,3465,3455,261
|
|
20240820,090400,2427375,3460,3475,3475,3460,274
|
|
20240820,090300,1477655,3460,3460,3460,3460,0
|
|
20240820,090200,1477655,3460,3460,3460,3460,0
|
|
20240820,090100,1477655,3460,3460,3460,3460,300
|
|
20240820,090000,439655,3460,3465,3465,3460,127
|