581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183800,65479170,3575,3575,3575,3575,1238
|
|
20240822,183700,65479170,3575,3575,3575,3575,0
|
|
20240822,183600,65479170,3575,3575,3575,3575,0
|
|
20240822,183500,65479170,3575,3575,3575,3575,0
|
|
20240822,183400,65479170,3575,3575,3575,3575,0
|
|
20240822,183300,65479170,3575,3575,3575,3575,0
|
|
20240822,183200,65479170,3575,3575,3575,3575,0
|
|
20240822,183100,65479170,3575,3575,3575,3575,0
|
|
20240822,183000,65479170,3575,3575,3575,3575,0
|
|
20240822,182900,65479170,3575,3575,3575,3575,0
|
|
20240822,182800,65479170,3575,3575,3575,3575,0
|
|
20240822,182700,65479170,3575,3575,3575,3575,0
|
|
20240822,182600,65479170,3575,3575,3575,3575,0
|
|
20240822,182500,65479170,3575,3575,3575,3575,0
|
|
20240822,182400,65479170,3575,3575,3575,3575,0
|
|
20240822,182300,65479170,3575,3575,3575,3575,0
|
|
20240822,182200,65479170,3575,3575,3575,3575,0
|
|
20240822,182100,65479170,3575,3575,3575,3575,0
|
|
20240822,182000,65479170,3575,3575,3575,3575,0
|
|
20240822,181900,65479170,3575,3575,3575,3575,0
|
|
20240822,181800,65479170,3575,3575,3575,3575,0
|
|
20240822,181700,65479170,3575,3575,3575,3575,0
|
|
20240822,181600,65479170,3575,3575,3575,3575,0
|
|
20240822,181500,65479170,3575,3575,3575,3575,0
|
|
20240822,181400,65479170,3575,3575,3575,3575,0
|
|
20240822,181300,65479170,3575,3575,3575,3575,0
|
|
20240822,181200,65479170,3575,3575,3575,3575,0
|
|
20240822,181100,65479170,3575,3575,3575,3575,0
|
|
20240822,181000,65479170,3575,3575,3575,3575,0
|
|
20240822,180900,65479170,3575,3575,3575,3575,0
|
|
20240822,180800,65479170,3575,3575,3575,3575,1238
|
|
20240822,180700,65479170,3575,3575,3575,3575,0
|
|
20240822,180600,65479170,3575,3575,3575,3575,0
|
|
20240822,180500,65479170,3575,3575,3575,3575,0
|
|
20240822,180400,65479170,3575,3575,3575,3575,0
|
|
20240822,180300,65479170,3575,3575,3575,3575,0
|
|
20240822,180200,65479170,3575,3575,3575,3575,0
|
|
20240822,180100,65479170,3575,3575,3575,3575,0
|
|
20240822,180000,65479170,3575,3575,3575,3575,0
|
|
20240822,175900,65479170,3575,3575,3575,3575,0
|
|
20240822,175800,65479170,3575,3575,3575,3575,0
|
|
20240822,175700,65479170,3575,3575,3575,3575,0
|
|
20240822,175600,65479170,3575,3575,3575,3575,0
|
|
20240822,175500,65479170,3575,3575,3575,3575,0
|
|
20240822,175400,65479170,3575,3575,3575,3575,0
|
|
20240822,175300,65479170,3575,3575,3575,3575,0
|
|
20240822,175200,65479170,3575,3575,3575,3575,0
|
|
20240822,175100,65479170,3575,3575,3575,3575,0
|
|
20240822,175000,65479170,3575,3575,3575,3575,0
|
|
20240822,174900,65479170,3575,3575,3575,3575,0
|
|
20240822,174800,65479170,3575,3575,3575,3575,0
|
|
20240822,174700,65479170,3575,3575,3575,3575,0
|
|
20240822,174600,65479170,3575,3575,3575,3575,0
|
|
20240822,174500,65479170,3575,3575,3575,3575,0
|
|
20240822,174400,65479170,3575,3575,3575,3575,0
|
|
20240822,174300,65479170,3575,3575,3575,3575,0
|
|
20240822,174200,65479170,3575,3575,3575,3575,0
|
|
20240822,174100,65479170,3575,3575,3575,3575,0
|
|
20240822,174000,65479170,3575,3575,3575,3575,0
|
|
20240822,173900,65479170,3575,3575,3575,3575,0
|
|
20240822,173800,65479170,3575,3575,3575,3575,1238
|
|
20240822,173700,65479170,3575,3575,3575,3575,0
|
|
20240822,173600,65479170,3575,3575,3575,3575,0
|
|
20240822,173500,65479170,3575,3575,3575,3575,0
|
|
20240822,173400,65479170,3575,3575,3575,3575,0
|
|
20240822,173300,65479170,3575,3575,3575,3575,0
|
|
20240822,173200,65479170,3575,3575,3575,3575,0
|
|
20240822,173100,65479170,3575,3575,3575,3575,0
|
|
20240822,173000,65479170,3575,3575,3575,3575,0
|
|
20240822,172900,65479170,3575,3575,3575,3575,0
|
|
20240822,172800,65479170,3575,3575,3575,3575,0
|
|
20240822,172700,65479170,3575,3575,3575,3575,0
|
|
20240822,172600,65479170,3575,3575,3575,3575,0
|
|
20240822,172500,65479170,3575,3575,3575,3575,0
|
|
20240822,172400,65479170,3575,3575,3575,3575,0
|
|
20240822,172300,65479170,3575,3575,3575,3575,0
|
|
20240822,172200,65479170,3575,3575,3575,3575,0
|
|
20240822,172100,65479170,3575,3575,3575,3575,0
|
|
20240822,172000,65479170,3575,3575,3575,3575,0
|
|
20240822,171900,65479170,3575,3575,3575,3575,0
|
|
20240822,171800,65479170,3575,3575,3575,3575,0
|
|
20240822,171700,65479170,3575,3575,3575,3575,0
|
|
20240822,171600,65479170,3575,3575,3575,3575,0
|
|
20240822,171500,65479170,3575,3575,3575,3575,0
|
|
20240822,171400,65479170,3575,3575,3575,3575,0
|
|
20240822,171300,65479170,3575,3575,3575,3575,0
|
|
20240822,171200,65479170,3575,3575,3575,3575,0
|
|
20240822,171100,65479170,3575,3575,3575,3575,0
|
|
20240822,171000,65479170,3575,3575,3575,3575,0
|
|
20240822,170900,65479170,3575,3575,3575,3575,0
|
|
20240822,170800,65479170,3575,3575,3575,3575,1238
|
|
20240822,170700,65479170,3575,3575,3575,3575,0
|
|
20240822,170600,65479170,3575,3575,3575,3575,0
|
|
20240822,170500,65479170,3575,3575,3575,3575,0
|
|
20240822,170400,65479170,3575,3575,3575,3575,0
|
|
20240822,170300,65479170,3575,3575,3575,3575,0
|
|
20240822,170200,65479170,3575,3575,3575,3575,0
|
|
20240822,170100,65479170,3575,3575,3575,3575,0
|
|
20240822,170000,65479170,3575,3575,3575,3575,0
|
|
20240822,165900,65479170,3575,3575,3575,3575,0
|
|
20240822,165800,65479170,3575,3575,3575,3575,0
|
|
20240822,165700,65479170,3575,3575,3575,3575,0
|
|
20240822,165600,65479170,3575,3575,3575,3575,0
|
|
20240822,165500,65479170,3575,3575,3575,3575,0
|
|
20240822,165400,65479170,3575,3575,3575,3575,0
|
|
20240822,165300,65479170,3575,3575,3575,3575,0
|
|
20240822,165200,65479170,3575,3575,3575,3575,0
|
|
20240822,165100,65479170,3575,3575,3575,3575,0
|
|
20240822,165000,65479170,3575,3575,3575,3575,0
|
|
20240822,164900,65479170,3575,3575,3575,3575,0
|
|
20240822,164800,65479170,3575,3575,3575,3575,0
|
|
20240822,164700,65479170,3575,3575,3575,3575,0
|
|
20240822,164600,65479170,3575,3575,3575,3575,0
|
|
20240822,164500,65479170,3575,3575,3575,3575,0
|
|
20240822,164400,65479170,3575,3575,3575,3575,0
|
|
20240822,164300,65479170,3575,3575,3575,3575,0
|
|
20240822,164200,65479170,3575,3575,3575,3575,0
|
|
20240822,164100,65479170,3575,3575,3575,3575,0
|
|
20240822,164000,65479170,3575,3575,3575,3575,0
|
|
20240822,163900,65479170,3575,3575,3575,3575,0
|
|
20240822,163800,65479170,3575,3575,3575,3575,1238
|
|
20240822,163700,65479170,3575,3575,3575,3575,0
|
|
20240822,163600,65479170,3575,3575,3575,3575,0
|
|
20240822,163500,65479170,3575,3575,3575,3575,0
|
|
20240822,163400,65479170,3575,3575,3575,3575,0
|
|
20240822,163300,65479170,3575,3575,3575,3575,0
|
|
20240822,163200,65479170,3575,3575,3575,3575,0
|
|
20240822,163100,65479170,3575,3575,3575,3575,0
|
|
20240822,163000,65479170,3575,3575,3575,3575,0
|
|
20240822,162900,65479170,3575,3575,3575,3575,0
|
|
20240822,162800,65479170,3575,3575,3575,3575,0
|
|
20240822,162700,65479170,3575,3575,3575,3575,0
|
|
20240822,162600,65479170,3575,3575,3575,3575,0
|
|
20240822,162500,65479170,3575,3575,3575,3575,0
|
|
20240822,162400,65479170,3575,3575,3575,3575,0
|
|
20240822,162300,65479170,3575,3575,3575,3575,0
|
|
20240822,162200,65479170,3575,3575,3575,3575,0
|
|
20240822,162100,65479170,3575,3575,3575,3575,0
|
|
20240822,162000,65479170,3575,3575,3575,3575,0
|
|
20240822,161900,65479170,3575,3575,3575,3575,0
|
|
20240822,161800,65479170,3575,3575,3575,3575,0
|
|
20240822,161700,65479170,3575,3575,3575,3575,0
|
|
20240822,161600,65479170,3575,3575,3575,3575,0
|
|
20240822,161500,65479170,3575,3575,3575,3575,0
|
|
20240822,161400,65479170,3575,3575,3575,3575,0
|
|
20240822,161300,65479170,3575,3575,3575,3575,0
|
|
20240822,161200,65479170,3575,3575,3575,3575,0
|
|
20240822,161100,65479170,3575,3575,3575,3575,0
|
|
20240822,161000,65479170,3575,3575,3575,3575,0
|
|
20240822,160900,65479170,3575,3575,3575,3575,0
|
|
20240822,160800,65479170,3575,3575,3575,3575,1238
|
|
20240822,160700,65479170,3575,3575,3575,3575,0
|
|
20240822,160600,65479170,3575,3575,3575,3575,0
|
|
20240822,160500,65479170,3575,3575,3575,3575,0
|
|
20240822,160400,65479170,3575,3575,3575,3575,0
|
|
20240822,160300,65479170,3575,3575,3575,3575,0
|
|
20240822,160200,65479170,3575,3575,3575,3575,0
|
|
20240822,160100,65479170,3575,3575,3575,3575,0
|
|
20240822,160000,65479170,3575,3575,3575,3575,0
|
|
20240822,155900,65479170,3575,3575,3575,3575,0
|
|
20240822,155800,65479170,3575,3575,3575,3575,0
|
|
20240822,155700,65479170,3575,3575,3575,3575,0
|
|
20240822,155600,65479170,3575,3575,3575,3575,0
|
|
20240822,155500,65479170,3575,3575,3575,3575,0
|
|
20240822,155400,65479170,3575,3575,3575,3575,0
|
|
20240822,155300,65479170,3575,3575,3575,3575,0
|
|
20240822,155200,65479170,3575,3575,3575,3575,0
|
|
20240822,155100,65479170,3575,3575,3575,3575,0
|
|
20240822,155000,65479170,3575,3575,3575,3575,0
|
|
20240822,154900,65479170,3575,3575,3575,3575,0
|
|
20240822,154800,65479170,3575,3575,3575,3575,0
|
|
20240822,154700,65479170,3575,3575,3575,3575,0
|
|
20240822,154600,65479170,3575,3575,3575,3575,0
|
|
20240822,154500,65479170,3575,3575,3575,3575,0
|
|
20240822,154400,65479170,3575,3575,3575,3575,0
|
|
20240822,154300,65479170,3575,3575,3575,3575,0
|
|
20240822,154200,65479170,3575,3575,3575,3575,0
|
|
20240822,154100,65479170,3575,3575,3575,3575,0
|
|
20240822,154000,65479170,3575,3575,3575,3575,0
|
|
20240822,153900,65479170,3575,3575,3575,3575,0
|
|
20240822,153800,65479170,3575,3575,3575,3575,1238
|
|
20240822,153700,65479170,3575,3575,3575,3575,0
|
|
20240822,153600,65479170,3575,3575,3575,3575,0
|
|
20240822,153500,65479170,3575,3575,3575,3575,0
|
|
20240822,153400,65479170,3575,3575,3575,3575,0
|
|
20240822,153300,65479170,3575,3575,3575,3575,0
|
|
20240822,153200,65479170,3575,3575,3575,3575,0
|
|
20240822,153100,65479170,3575,3575,3575,3575,0
|
|
20240822,153000,65479170,3575,3575,3575,3575,1238
|
|
20240822,152900,61053320,3590,3590,3590,3590,0
|
|
20240822,152800,61053320,3590,3590,3590,3590,0
|
|
20240822,152700,61053320,3590,3590,3590,3590,0
|
|
20240822,152600,61053320,3590,3590,3590,3590,0
|
|
20240822,152500,61053320,3590,3590,3590,3590,0
|
|
20240822,152400,61053320,3590,3590,3590,3590,0
|
|
20240822,152300,61053320,3590,3590,3590,3590,0
|
|
20240822,152200,61053320,3590,3590,3590,3590,0
|
|
20240822,152100,61053320,3590,3590,3590,3590,0
|
|
20240822,152000,61053320,3590,3590,3590,3590,0
|
|
20240822,151900,61053320,3590,3585,3590,3585,114
|
|
20240822,151800,60644125,3585,3590,3590,3585,179
|
|
20240822,151700,60001910,3585,3585,3585,3585,0
|
|
20240822,151600,60001910,3585,3585,3585,3585,0
|
|
20240822,151500,60001910,3585,3585,3585,3585,0
|
|
20240822,151400,60001910,3585,3585,3585,3585,0
|
|
20240822,151300,60001910,3585,3585,3585,3585,0
|
|
20240822,151200,60001910,3585,3585,3585,3585,21
|
|
20240822,151100,59926625,3585,3585,3585,3585,39
|
|
20240822,151000,59786810,3585,3580,3585,3580,189
|
|
20240822,150900,59109385,3585,3585,3585,3585,0
|
|
20240822,150800,59109385,3585,3585,3585,3585,0
|
|
20240822,150700,59109385,3585,3585,3585,3585,0
|
|
20240822,150600,59109385,3585,3585,3585,3585,0
|
|
20240822,150500,59109385,3585,3585,3585,3585,0
|
|
20240822,150400,59109385,3585,3585,3585,3585,0
|
|
20240822,150300,59109385,3585,3585,3585,3585,0
|
|
20240822,150200,59109385,3585,3585,3585,3585,0
|
|
20240822,150100,59109385,3585,3585,3585,3585,10
|
|
20240822,150000,59073535,3585,3585,3585,3585,0
|
|
20240822,145900,59073535,3585,3585,3585,3585,105
|
|
20240822,145800,58697110,3585,3585,3585,3585,0
|
|
20240822,145700,58697110,3585,3585,3585,3585,0
|
|
20240822,145600,58697110,3585,3585,3585,3585,0
|
|
20240822,145500,58697110,3585,3585,3585,3585,0
|
|
20240822,145400,58697110,3585,3585,3585,3585,5
|
|
20240822,145300,58679185,3585,3585,3585,3585,100
|
|
20240822,145200,58320685,3580,3580,3580,3580,0
|
|
20240822,145100,58320685,3580,3580,3580,3580,0
|
|
20240822,145000,58320685,3580,3580,3580,3580,0
|
|
20240822,144900,58320685,3580,3580,3580,3580,0
|
|
20240822,144800,58320685,3580,3580,3580,3580,0
|
|
20240822,144700,58320685,3580,3580,3580,3580,0
|
|
20240822,144600,58320685,3580,3580,3580,3580,0
|
|
20240822,144500,58320685,3580,3580,3580,3580,0
|
|
20240822,144400,58320685,3580,3580,3580,3580,0
|
|
20240822,144300,58320685,3580,3580,3580,3580,0
|
|
20240822,144200,58320685,3580,3580,3580,3580,0
|
|
20240822,144100,58320685,3580,3580,3580,3580,0
|
|
20240822,144000,58320685,3580,3580,3580,3580,2622
|
|
20240822,143900,48933925,3575,3580,3580,3575,2453
|
|
20240822,143800,40152450,3580,3580,3580,3580,200
|
|
20240822,143700,39436450,3580,3580,3580,3580,0
|
|
20240822,143600,39436450,3580,3580,3580,3580,0
|
|
20240822,143500,39436450,3580,3580,3580,3580,0
|
|
20240822,143400,39436450,3580,3580,3580,3580,0
|
|
20240822,143300,39436450,3580,3580,3580,3580,0
|
|
20240822,143200,39436450,3580,3580,3580,3580,0
|
|
20240822,143100,39436450,3580,3580,3580,3580,0
|
|
20240822,143000,39436450,3580,3580,3580,3580,0
|
|
20240822,142900,39436450,3580,3580,3580,3580,0
|
|
20240822,142800,39436450,3580,3580,3580,3580,0
|
|
20240822,142700,39436450,3580,3580,3580,3580,0
|
|
20240822,142600,39436450,3580,3580,3580,3580,0
|
|
20240822,142500,39436450,3580,3580,3580,3580,0
|
|
20240822,142400,39436450,3580,3580,3580,3580,0
|
|
20240822,142300,39436450,3580,3580,3580,3580,0
|
|
20240822,142200,39436450,3580,3580,3580,3580,0
|
|
20240822,142100,39436450,3580,3580,3580,3580,0
|
|
20240822,142000,39436450,3580,3580,3580,3580,20
|
|
20240822,141900,39364850,3575,3575,3575,3575,0
|
|
20240822,141800,39364850,3575,3575,3575,3575,0
|
|
20240822,141700,39364850,3575,3575,3575,3575,0
|
|
20240822,141600,39364850,3575,3575,3575,3575,0
|
|
20240822,141500,39364850,3575,3575,3575,3575,0
|
|
20240822,141400,39364850,3575,3575,3575,3575,0
|
|
20240822,141300,39364850,3575,3575,3575,3575,0
|
|
20240822,141200,39364850,3575,3575,3575,3575,0
|
|
20240822,141100,39364850,3575,3575,3575,3575,0
|
|
20240822,141000,39364850,3575,3575,3575,3575,0
|
|
20240822,140900,39364850,3575,3575,3575,3575,0
|
|
20240822,140800,39364850,3575,3580,3580,3575,29
|
|
20240822,140700,39261045,3580,3580,3580,3580,0
|
|
20240822,140600,39261045,3580,3580,3580,3580,111
|
|
20240822,140500,38863665,3580,3580,3580,3580,0
|
|
20240822,140400,38863665,3580,3580,3580,3580,0
|
|
20240822,140300,38863665,3580,3580,3580,3580,0
|
|
20240822,140200,38863665,3580,3580,3580,3580,0
|
|
20240822,140100,38863665,3580,3580,3580,3580,12
|
|
20240822,140000,38820705,3580,3580,3580,3580,0
|
|
20240822,135900,38820705,3580,3580,3580,3580,1
|
|
20240822,135800,38817125,3585,3585,3585,3585,0
|
|
20240822,135700,38817125,3585,3585,3585,3585,0
|
|
20240822,135600,38817125,3585,3585,3585,3585,0
|
|
20240822,135500,38817125,3585,3585,3585,3585,0
|
|
20240822,135400,38817125,3585,3585,3585,3585,0
|
|
20240822,135300,38817125,3585,3585,3585,3585,0
|
|
20240822,135200,38817125,3585,3585,3585,3585,0
|
|
20240822,135100,38817125,3585,3585,3585,3585,0
|
|
20240822,135000,38817125,3585,3575,3585,3575,6
|
|
20240822,134900,38795665,3580,3580,3580,3580,0
|
|
20240822,134800,38795665,3580,3580,3580,3580,61
|
|
20240822,134700,38577285,3585,3585,3585,3585,0
|
|
20240822,134600,38577285,3585,3585,3585,3585,0
|
|
20240822,134500,38577285,3585,3585,3585,3585,0
|
|
20240822,134400,38577285,3585,3585,3585,3585,0
|
|
20240822,134300,38577285,3585,3580,3585,3580,5
|
|
20240822,134200,38559375,3585,3585,3585,3585,28
|
|
20240822,134100,38458995,3580,3585,3585,3580,107
|
|
20240822,134000,38075435,3580,3580,3580,3580,25
|
|
20240822,133900,37985935,3580,3580,3580,3580,0
|
|
20240822,133800,37985935,3580,3580,3580,3580,0
|
|
20240822,133700,37985935,3580,3580,3580,3580,1
|
|
20240822,133600,37982355,3585,3580,3585,3580,300
|
|
20240822,133500,36907825,3575,3575,3575,3575,0
|
|
20240822,133400,36907825,3575,3575,3575,3575,0
|
|
20240822,133300,36907825,3575,3575,3575,3575,0
|
|
20240822,133200,36907825,3575,3575,3575,3575,0
|
|
20240822,133100,36907825,3575,3575,3575,3575,11
|
|
20240822,133000,36868500,3570,3570,3570,3570,0
|
|
20240822,132900,36868500,3570,3575,3575,3570,110
|
|
20240822,132800,36475300,3575,3575,3575,3575,0
|
|
20240822,132700,36475300,3575,3575,3575,3575,0
|
|
20240822,132600,36475300,3575,3580,3580,3575,7
|
|
20240822,132500,36450245,3580,3580,3580,3580,194
|
|
20240822,132400,35755725,3580,3580,3580,3580,0
|
|
20240822,132300,35755725,3580,3580,3580,3580,6
|
|
20240822,132200,35734245,3580,3580,3580,3580,0
|
|
20240822,132100,35734245,3580,3580,3580,3580,0
|
|
20240822,132000,35734245,3580,3580,3580,3580,10
|
|
20240822,131900,35698445,3590,3590,3590,3590,2
|
|
20240822,131800,35691265,3590,3590,3590,3590,1
|
|
20240822,131700,35687675,3580,3580,3580,3580,0
|
|
20240822,131600,35687675,3580,3580,3580,3580,84
|
|
20240822,131500,35386955,3580,3580,3580,3580,0
|
|
20240822,131400,35386955,3580,3580,3580,3580,0
|
|
20240822,131300,35386955,3580,3580,3580,3580,0
|
|
20240822,131200,35386955,3580,3580,3580,3580,20
|
|
20240822,131100,35315355,3570,3570,3570,3570,0
|
|
20240822,131000,35315355,3570,3570,3570,3570,0
|
|
20240822,130900,35315355,3570,3580,3580,3570,154
|
|
20240822,130800,34764320,3590,3590,3590,3590,0
|
|
20240822,130700,34764320,3590,3590,3590,3590,0
|
|
20240822,130600,34764320,3590,3590,3590,3590,0
|
|
20240822,130500,34764320,3590,3590,3590,3590,0
|
|
20240822,130400,34764320,3590,3590,3590,3590,0
|
|
20240822,130300,34764320,3590,3575,3590,3575,150
|
|
20240822,130200,34226735,3570,3570,3570,3570,0
|
|
20240822,130100,34226735,3570,3570,3570,3570,0
|
|
20240822,130000,34226735,3570,3570,3570,3570,0
|
|
20240822,125900,34226735,3570,3570,3570,3570,0
|
|
20240822,125800,34226735,3570,3570,3570,3570,0
|
|
20240822,125700,34226735,3570,3570,3570,3570,0
|
|
20240822,125600,34226735,3570,3570,3570,3570,0
|
|
20240822,125500,34226735,3570,3570,3570,3570,0
|
|
20240822,125400,34226735,3570,3570,3570,3570,78
|
|
20240822,125300,33948275,3595,3595,3595,3595,0
|
|
20240822,125200,33948275,3595,3595,3595,3595,0
|
|
20240822,125100,33948275,3595,3575,3595,3575,2
|
|
20240822,125000,33941105,3560,3560,3560,3560,537
|
|
20240822,124900,32029385,3550,3550,3550,3550,0
|
|
20240822,124800,32029385,3550,3550,3550,3550,0
|
|
20240822,124700,32029385,3550,3550,3550,3550,0
|
|
20240822,124600,32029385,3550,3545,3550,3545,5
|
|
20240822,124500,32011645,3550,3540,3550,3540,165
|
|
20240822,124400,31427525,3535,3535,3535,3535,100
|
|
20240822,124300,31074025,3530,3530,3530,3525,336
|
|
20240822,124200,29889215,3530,3530,3530,3530,54
|
|
20240822,124100,29698595,3525,3525,3525,3525,0
|
|
20240822,124000,29698595,3525,3525,3525,3525,0
|
|
20240822,123900,29698595,3525,3525,3525,3525,10
|
|
20240822,123800,29663345,3530,3530,3530,3530,0
|
|
20240822,123700,29663345,3530,3530,3530,3530,0
|
|
20240822,123600,29663345,3530,3530,3530,3530,0
|
|
20240822,123500,29663345,3530,3530,3530,3530,0
|
|
20240822,123400,29663345,3530,3530,3530,3530,0
|
|
20240822,123300,29663345,3530,3530,3530,3530,0
|
|
20240822,123200,29663345,3530,3530,3530,3530,0
|
|
20240822,123100,29663345,3530,3530,3530,3530,0
|
|
20240822,123000,29663345,3530,3530,3530,3530,0
|
|
20240822,122900,29663345,3530,3530,3530,3530,0
|
|
20240822,122800,29663345,3530,3530,3530,3530,0
|
|
20240822,122700,29663345,3530,3530,3530,3530,3
|
|
20240822,122600,29652755,3540,3540,3540,3540,0
|
|
20240822,122500,29652755,3540,3540,3540,3540,0
|
|
20240822,122400,29652755,3540,3540,3540,3540,0
|
|
20240822,122300,29652755,3540,3540,3540,3540,0
|
|
20240822,122200,29652755,3540,3540,3540,3540,0
|
|
20240822,122100,29652755,3540,3540,3540,3540,0
|
|
20240822,122000,29652755,3540,3540,3540,3540,0
|
|
20240822,121900,29652755,3540,3540,3540,3540,0
|
|
20240822,121800,29652755,3540,3540,3540,3540,1
|
|
20240822,121700,29649215,3525,3525,3525,3525,0
|
|
20240822,121600,29649215,3525,3525,3525,3525,0
|
|
20240822,121500,29649215,3525,3525,3525,3525,0
|
|
20240822,121400,29649215,3525,3525,3525,3525,0
|
|
20240822,121300,29649215,3525,3525,3525,3525,0
|
|
20240822,121200,29649215,3525,3525,3525,3525,0
|
|
20240822,121100,29649215,3525,3525,3525,3525,0
|
|
20240822,121000,29649215,3525,3525,3525,3525,0
|
|
20240822,120900,29649215,3525,3525,3525,3525,0
|
|
20240822,120800,29649215,3525,3530,3530,3525,205
|
|
20240822,120700,28926090,3540,3540,3540,3540,0
|
|
20240822,120600,28926090,3540,3540,3540,3540,0
|
|
20240822,120500,28926090,3540,3540,3540,3540,0
|
|
20240822,120400,28926090,3540,3540,3540,3540,0
|
|
20240822,120300,28926090,3540,3540,3540,3540,0
|
|
20240822,120200,28926090,3540,3540,3540,3540,0
|
|
20240822,120100,28926090,3540,3540,3540,3540,0
|
|
20240822,120000,28926090,3540,3540,3540,3540,30
|
|
20240822,115900,28819890,3545,3545,3545,3545,0
|
|
20240822,115800,28819890,3545,3545,3545,3545,0
|
|
20240822,115700,28819890,3545,3545,3545,3545,0
|
|
20240822,115600,28819890,3545,3545,3545,3545,0
|
|
20240822,115500,28819890,3545,3545,3545,3545,0
|
|
20240822,115400,28819890,3545,3540,3545,3540,14
|
|
20240822,115300,28770305,3540,3540,3540,3540,42
|
|
20240822,115200,28621625,3525,3525,3525,3525,0
|
|
20240822,115100,28621625,3525,3525,3525,3525,0
|
|
20240822,115000,28621625,3525,3525,3525,3525,0
|
|
20240822,114900,28621625,3525,3525,3525,3525,0
|
|
20240822,114800,28621625,3525,3525,3525,3525,0
|
|
20240822,114700,28621625,3525,3525,3525,3525,0
|
|
20240822,114600,28621625,3525,3525,3525,3525,0
|
|
20240822,114500,28621625,3525,3525,3525,3525,0
|
|
20240822,114400,28621625,3525,3525,3525,3525,0
|
|
20240822,114300,28621625,3525,3525,3525,3525,0
|
|
20240822,114200,28621625,3525,3525,3525,3525,0
|
|
20240822,114100,28621625,3525,3525,3525,3525,0
|
|
20240822,114000,28621625,3525,3525,3525,3525,0
|
|
20240822,113900,28621625,3525,3525,3525,3525,0
|
|
20240822,113800,28621625,3525,3525,3525,3525,0
|
|
20240822,113700,28621625,3525,3525,3525,3525,0
|
|
20240822,113600,28621625,3525,3525,3525,3525,0
|
|
20240822,113500,28621625,3525,3525,3525,3525,0
|
|
20240822,113400,28621625,3525,3525,3525,3525,0
|
|
20240822,113300,28621625,3525,3525,3525,3525,0
|
|
20240822,113200,28621625,3525,3525,3525,3525,0
|
|
20240822,113100,28621625,3525,3525,3525,3525,0
|
|
20240822,113000,28621625,3525,3525,3525,3525,0
|
|
20240822,112900,28621625,3525,3525,3525,3525,0
|
|
20240822,112800,28621625,3525,3525,3525,3525,0
|
|
20240822,112700,28621625,3525,3525,3525,3525,0
|
|
20240822,112600,28621625,3525,3525,3525,3525,0
|
|
20240822,112500,28621625,3525,3525,3525,3525,0
|
|
20240822,112400,28621625,3525,3525,3525,3525,0
|
|
20240822,112300,28621625,3525,3525,3525,3525,5
|
|
20240822,112200,28604000,3525,3525,3525,3525,0
|
|
20240822,112100,28604000,3525,3525,3525,3525,0
|
|
20240822,112000,28604000,3525,3525,3525,3525,0
|
|
20240822,111900,28604000,3525,3525,3525,3525,0
|
|
20240822,111800,28604000,3525,3525,3525,3525,0
|
|
20240822,111700,28604000,3525,3525,3525,3525,0
|
|
20240822,111600,28604000,3525,3525,3525,3525,0
|
|
20240822,111500,28604000,3525,3525,3525,3525,1
|
|
20240822,111400,28600475,3525,3525,3525,3525,0
|
|
20240822,111300,28600475,3525,3525,3525,3525,0
|
|
20240822,111200,28600475,3525,3525,3525,3525,0
|
|
20240822,111100,28600475,3525,3525,3525,3525,0
|
|
20240822,111000,28600475,3525,3525,3525,3525,0
|
|
20240822,110900,28600475,3525,3525,3525,3525,0
|
|
20240822,110800,28600475,3525,3525,3525,3525,0
|
|
20240822,110700,28600475,3525,3525,3525,3525,0
|
|
20240822,110600,28600475,3525,3525,3525,3525,22
|
|
20240822,110500,28522925,3525,3525,3525,3525,0
|
|
20240822,110400,28522925,3525,3525,3525,3525,0
|
|
20240822,110300,28522925,3525,3525,3525,3525,0
|
|
20240822,110200,28522925,3525,3525,3525,3525,0
|
|
20240822,110100,28522925,3525,3525,3525,3525,0
|
|
20240822,110000,28522925,3525,3525,3525,3525,0
|
|
20240822,105900,28522925,3525,3525,3525,3525,0
|
|
20240822,105800,28522925,3525,3525,3525,3525,0
|
|
20240822,105700,28522925,3525,3525,3525,3525,0
|
|
20240822,105600,28522925,3525,3525,3525,3525,0
|
|
20240822,105500,28522925,3525,3525,3525,3525,0
|
|
20240822,105400,28522925,3525,3525,3525,3525,0
|
|
20240822,105300,28522925,3525,3525,3525,3525,0
|
|
20240822,105200,28522925,3525,3525,3525,3525,0
|
|
20240822,105100,28522925,3525,3525,3525,3525,0
|
|
20240822,105000,28522925,3525,3525,3525,3525,0
|
|
20240822,104900,28522925,3525,3525,3525,3525,0
|
|
20240822,104800,28522925,3525,3525,3525,3525,0
|
|
20240822,104700,28522925,3525,3525,3525,3525,0
|
|
20240822,104600,28522925,3525,3525,3525,3525,0
|
|
20240822,104500,28522925,3525,3525,3525,3525,0
|
|
20240822,104400,28522925,3525,3525,3525,3525,0
|
|
20240822,104300,28522925,3525,3525,3525,3525,0
|
|
20240822,104200,28522925,3525,3525,3525,3525,0
|
|
20240822,104100,28522925,3525,3525,3525,3525,0
|
|
20240822,104000,28522925,3525,3525,3525,3525,0
|
|
20240822,103900,28522925,3525,3525,3525,3525,0
|
|
20240822,103800,28522925,3525,3525,3525,3525,0
|
|
20240822,103700,28522925,3525,3525,3525,3525,0
|
|
20240822,103600,28522925,3525,3525,3525,3525,0
|
|
20240822,103500,28522925,3525,3535,3535,3525,775
|
|
20240822,103400,25787435,3535,3535,3535,3535,3
|
|
20240822,103300,25776830,3535,3535,3535,3535,0
|
|
20240822,103200,25776830,3535,3535,3535,3535,0
|
|
20240822,103100,25776830,3535,3535,3535,3535,0
|
|
20240822,103000,25776830,3535,3535,3535,3535,0
|
|
20240822,102900,25776830,3535,3535,3535,3535,55
|
|
20240822,102800,25582405,3550,3550,3550,3550,0
|
|
20240822,102700,25582405,3550,3550,3550,3550,0
|
|
20240822,102600,25582405,3550,3550,3550,3550,0
|
|
20240822,102500,25582405,3550,3550,3550,3550,0
|
|
20240822,102400,25582405,3550,3550,3550,3550,0
|
|
20240822,102300,25582405,3550,3550,3550,3550,0
|
|
20240822,102200,25582405,3550,3550,3550,3550,0
|
|
20240822,102100,25582405,3550,3550,3550,3550,0
|
|
20240822,102000,25582405,3550,3550,3550,3550,0
|
|
20240822,101900,25582405,3550,3550,3550,3550,0
|
|
20240822,101800,25582405,3550,3550,3550,3550,0
|
|
20240822,101700,25582405,3550,3550,3550,3550,0
|
|
20240822,101600,25582405,3550,3545,3550,3545,12
|
|
20240822,101500,25539810,3560,3560,3560,3560,0
|
|
20240822,101400,25539810,3560,3560,3560,3560,0
|
|
20240822,101300,25539810,3560,3540,3560,3540,70
|
|
20240822,101200,25291990,3550,3550,3550,3550,0
|
|
20240822,101100,25291990,3550,3550,3550,3550,0
|
|
20240822,101000,25291990,3550,3550,3550,3550,0
|
|
20240822,100900,25291990,3550,3550,3550,3550,0
|
|
20240822,100800,25291990,3550,3550,3550,3550,0
|
|
20240822,100700,25291990,3550,3540,3550,3540,11
|
|
20240822,100600,25252950,3550,3540,3550,3540,25
|
|
20240822,100500,25164430,3550,3550,3550,3550,0
|
|
20240822,100400,25164430,3550,3550,3550,3550,0
|
|
20240822,100300,25164430,3550,3550,3550,3550,0
|
|
20240822,100200,25164430,3550,3550,3550,3550,0
|
|
20240822,100100,25164430,3550,3550,3550,3550,0
|
|
20240822,100000,25164430,3550,3550,3550,3550,0
|
|
20240822,095900,25164430,3550,3550,3550,3550,0
|
|
20240822,095800,25164430,3550,3550,3550,3550,0
|
|
20240822,095700,25164430,3550,3540,3555,3540,10
|
|
20240822,095600,25128985,3555,3540,3555,3540,4
|
|
20240822,095500,25114795,3540,3560,3560,3540,3057
|
|
20240822,095400,14232975,3565,3565,3565,3565,1
|
|
20240822,095300,14229410,3565,3565,3565,3565,0
|
|
20240822,095200,14229410,3565,3565,3565,3565,0
|
|
20240822,095100,14229410,3565,3565,3565,3565,0
|
|
20240822,095000,14229410,3565,3565,3565,3565,0
|
|
20240822,094900,14229410,3565,3565,3565,3545,3
|
|
20240822,094800,14218735,3565,3565,3565,3545,12
|
|
20240822,094700,14176015,3565,3545,3565,3545,20
|
|
20240822,094600,14104780,3565,3545,3565,3545,131
|
|
20240822,094500,13638190,3560,3545,3560,3545,3
|
|
20240822,094400,13627525,3545,3545,3545,3545,1
|
|
20240822,094300,13623980,3540,3540,3560,3540,41
|
|
20240822,094200,13478800,3565,3565,3565,3565,0
|
|
20240822,094100,13478800,3565,3565,3565,3565,2
|
|
20240822,094000,13471670,3540,3530,3540,3530,1108
|
|
20240822,093900,9560410,3530,3530,3535,3530,123
|
|
20240822,093800,9125845,3550,3575,3575,3550,1565
|
|
20240822,093700,3546000,3595,3595,3595,3595,0
|
|
20240822,093600,3546000,3595,3585,3600,3585,5
|
|
20240822,093500,3528025,3585,3585,3585,3585,1
|
|
20240822,093400,3524440,3600,3585,3600,3585,21
|
|
20240822,093300,3448935,3590,3585,3600,3585,10
|
|
20240822,093200,3412970,3600,3585,3600,3585,8
|
|
20240822,093100,3384185,3575,3580,3580,3575,20
|
|
20240822,093000,3312675,3580,3585,3600,3580,27
|
|
20240822,092900,3215890,3600,3585,3600,3585,102
|
|
20240822,092800,2848710,3600,3585,3600,3585,7
|
|
20240822,092700,2823525,3600,3585,3600,3585,9
|
|
20240822,092600,2791140,3580,3585,3585,3580,4
|
|
20240822,092500,2776815,3600,3585,3600,3585,9
|
|
20240822,092400,2744430,3600,3600,3600,3600,0
|
|
20240822,092300,2744430,3600,3585,3600,3585,12
|
|
20240822,092200,2701275,3590,3585,3590,3585,2
|
|
20240822,092100,2694100,3595,3585,3600,3585,513
|
|
20240822,092000,849890,3590,3590,3590,3590,0
|
|
20240822,091900,849890,3590,3585,3590,3585,8
|
|
20240822,091800,821175,3590,3590,3590,3590,1
|
|
20240822,091700,817585,3600,3595,3600,3595,13
|
|
20240822,091600,770815,3590,3585,3595,3585,103
|
|
20240822,091500,401030,3590,3585,3590,3585,9
|
|
20240822,091400,368725,3590,3585,3590,3585,2
|
|
20240822,091300,361550,3590,3590,3590,3590,7
|
|
20240822,091200,336420,3590,3590,3590,3590,0
|
|
20240822,091100,336420,3590,3590,3590,3590,7
|
|
20240822,091000,311290,3590,3590,3590,3590,10
|
|
20240822,090900,275390,3590,3590,3590,3590,8
|
|
20240822,090800,246670,3590,3590,3590,3590,7
|
|
20240822,090700,221540,3590,3590,3590,3590,0
|
|
20240822,090600,221540,3590,3585,3590,3585,11
|
|
20240822,090500,182095,3590,3590,3590,3590,0
|
|
20240822,090400,182095,3590,3590,3590,3590,7
|
|
20240822,090300,156965,3565,3565,3565,3565,4
|
|
20240822,090200,142705,3580,3565,3580,3565,20
|
|
20240822,090100,71300,3565,3565,3565,3565,0
|
|
20240822,090000,71300,3565,3565,3565,3565,20
|