581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183800,83221745,3595,3595,3595,3595,1419
|
|
20240823,183700,83221745,3595,3595,3595,3595,0
|
|
20240823,183600,83221745,3595,3595,3595,3595,0
|
|
20240823,183500,83221745,3595,3595,3595,3595,0
|
|
20240823,183400,83221745,3595,3595,3595,3595,0
|
|
20240823,183300,83221745,3595,3595,3595,3595,0
|
|
20240823,183200,83221745,3595,3595,3595,3595,0
|
|
20240823,183100,83221745,3595,3595,3595,3595,0
|
|
20240823,183000,83221745,3595,3595,3595,3595,0
|
|
20240823,182900,83221745,3595,3595,3595,3595,0
|
|
20240823,182800,83221745,3595,3595,3595,3595,0
|
|
20240823,182700,83221745,3595,3595,3595,3595,0
|
|
20240823,182600,83221745,3595,3595,3595,3595,0
|
|
20240823,182500,83221745,3595,3595,3595,3595,0
|
|
20240823,182400,83221745,3595,3595,3595,3595,0
|
|
20240823,182300,83221745,3595,3595,3595,3595,0
|
|
20240823,182200,83221745,3595,3595,3595,3595,0
|
|
20240823,182100,83221745,3595,3595,3595,3595,0
|
|
20240823,182000,83221745,3595,3595,3595,3595,0
|
|
20240823,181900,83221745,3595,3595,3595,3595,0
|
|
20240823,181800,83221745,3595,3595,3595,3595,0
|
|
20240823,181700,83221745,3595,3595,3595,3595,0
|
|
20240823,181600,83221745,3595,3595,3595,3595,0
|
|
20240823,181500,83221745,3595,3595,3595,3595,0
|
|
20240823,181400,83221745,3595,3595,3595,3595,0
|
|
20240823,181300,83221745,3595,3595,3595,3595,0
|
|
20240823,181200,83221745,3595,3595,3595,3595,0
|
|
20240823,181100,83221745,3595,3595,3595,3595,0
|
|
20240823,181000,83221745,3595,3595,3595,3595,0
|
|
20240823,180900,83221745,3595,3595,3595,3595,0
|
|
20240823,180800,83221745,3595,3595,3595,3595,1419
|
|
20240823,180700,83221745,3595,3595,3595,3595,0
|
|
20240823,180600,83221745,3595,3595,3595,3595,0
|
|
20240823,180500,83221745,3595,3595,3595,3595,0
|
|
20240823,180400,83221745,3595,3595,3595,3595,0
|
|
20240823,180300,83221745,3595,3595,3595,3595,0
|
|
20240823,180200,83221745,3595,3595,3595,3595,0
|
|
20240823,180100,83221745,3595,3595,3595,3595,0
|
|
20240823,180000,83221745,3595,3595,3595,3595,0
|
|
20240823,175900,83221745,3595,3595,3595,3595,0
|
|
20240823,175800,83221745,3595,3595,3595,3595,0
|
|
20240823,175700,83221745,3595,3595,3595,3595,0
|
|
20240823,175600,83221745,3595,3595,3595,3595,0
|
|
20240823,175500,83221745,3595,3595,3595,3595,0
|
|
20240823,175400,83221745,3595,3595,3595,3595,0
|
|
20240823,175300,83221745,3595,3595,3595,3595,0
|
|
20240823,175200,83221745,3595,3595,3595,3595,0
|
|
20240823,175100,83221745,3595,3595,3595,3595,0
|
|
20240823,175000,83221745,3595,3595,3595,3595,0
|
|
20240823,174900,83221745,3595,3595,3595,3595,0
|
|
20240823,174800,83221745,3595,3595,3595,3595,0
|
|
20240823,174700,83221745,3595,3595,3595,3595,0
|
|
20240823,174600,83221745,3595,3595,3595,3595,0
|
|
20240823,174500,83221745,3595,3595,3595,3595,0
|
|
20240823,174400,83221745,3595,3595,3595,3595,0
|
|
20240823,174300,83221745,3595,3595,3595,3595,0
|
|
20240823,174200,83221745,3595,3595,3595,3595,0
|
|
20240823,174100,83221745,3595,3595,3595,3595,0
|
|
20240823,174000,83221745,3595,3595,3595,3595,0
|
|
20240823,173900,83221745,3595,3595,3595,3595,0
|
|
20240823,173800,83221745,3595,3595,3595,3595,1419
|
|
20240823,173700,83221745,3595,3595,3595,3595,0
|
|
20240823,173600,83221745,3595,3595,3595,3595,0
|
|
20240823,173500,83221745,3595,3595,3595,3595,0
|
|
20240823,173400,83221745,3595,3595,3595,3595,0
|
|
20240823,173300,83221745,3595,3595,3595,3595,0
|
|
20240823,173200,83221745,3595,3595,3595,3595,0
|
|
20240823,173100,83221745,3595,3595,3595,3595,0
|
|
20240823,173000,83221745,3595,3595,3595,3595,0
|
|
20240823,172900,83221745,3595,3595,3595,3595,0
|
|
20240823,172800,83221745,3595,3595,3595,3595,0
|
|
20240823,172700,83221745,3595,3595,3595,3595,0
|
|
20240823,172600,83221745,3595,3595,3595,3595,0
|
|
20240823,172500,83221745,3595,3595,3595,3595,0
|
|
20240823,172400,83221745,3595,3595,3595,3595,0
|
|
20240823,172300,83221745,3595,3595,3595,3595,0
|
|
20240823,172200,83221745,3595,3595,3595,3595,0
|
|
20240823,172100,83221745,3595,3595,3595,3595,0
|
|
20240823,172000,83221745,3595,3595,3595,3595,0
|
|
20240823,171900,83221745,3595,3595,3595,3595,0
|
|
20240823,171800,83221745,3595,3595,3595,3595,0
|
|
20240823,171700,83221745,3595,3595,3595,3595,0
|
|
20240823,171600,83221745,3595,3595,3595,3595,0
|
|
20240823,171500,83221745,3595,3595,3595,3595,0
|
|
20240823,171400,83221745,3595,3595,3595,3595,0
|
|
20240823,171300,83221745,3595,3595,3595,3595,0
|
|
20240823,171200,83221745,3595,3595,3595,3595,0
|
|
20240823,171100,83221745,3595,3595,3595,3595,0
|
|
20240823,171000,83221745,3595,3595,3595,3595,0
|
|
20240823,170900,83221745,3595,3595,3595,3595,0
|
|
20240823,170800,83221745,3595,3595,3595,3595,1419
|
|
20240823,170700,83221745,3595,3595,3595,3595,0
|
|
20240823,170600,83221745,3595,3595,3595,3595,0
|
|
20240823,170500,83221745,3595,3595,3595,3595,0
|
|
20240823,170400,83221745,3595,3595,3595,3595,0
|
|
20240823,170300,83221745,3595,3595,3595,3595,0
|
|
20240823,170200,83221745,3595,3595,3595,3595,0
|
|
20240823,170100,83221745,3595,3595,3595,3595,0
|
|
20240823,170000,83221745,3595,3595,3595,3595,0
|
|
20240823,165900,83221745,3595,3595,3595,3595,0
|
|
20240823,165800,83221745,3595,3595,3595,3595,0
|
|
20240823,165700,83221745,3595,3595,3595,3595,0
|
|
20240823,165600,83221745,3595,3595,3595,3595,0
|
|
20240823,165500,83221745,3595,3595,3595,3595,0
|
|
20240823,165400,83221745,3595,3595,3595,3595,0
|
|
20240823,165300,83221745,3595,3595,3595,3595,0
|
|
20240823,165200,83221745,3595,3595,3595,3595,0
|
|
20240823,165100,83221745,3595,3595,3595,3595,0
|
|
20240823,165000,83221745,3595,3595,3595,3595,0
|
|
20240823,164900,83221745,3595,3595,3595,3595,0
|
|
20240823,164800,83221745,3595,3595,3595,3595,0
|
|
20240823,164700,83221745,3595,3595,3595,3595,0
|
|
20240823,164600,83221745,3595,3595,3595,3595,0
|
|
20240823,164500,83221745,3595,3595,3595,3595,0
|
|
20240823,164400,83221745,3595,3595,3595,3595,0
|
|
20240823,164300,83221745,3595,3595,3595,3595,0
|
|
20240823,164200,83221745,3595,3595,3595,3595,0
|
|
20240823,164100,83221745,3595,3595,3595,3595,0
|
|
20240823,164000,83221745,3595,3595,3595,3595,0
|
|
20240823,163900,83221745,3595,3595,3595,3595,0
|
|
20240823,163800,83221745,3595,3595,3595,3595,1419
|
|
20240823,163700,83221745,3595,3595,3595,3595,0
|
|
20240823,163600,83221745,3595,3595,3595,3595,0
|
|
20240823,163500,83221745,3595,3595,3595,3595,0
|
|
20240823,163400,83221745,3595,3595,3595,3595,0
|
|
20240823,163300,83221745,3595,3595,3595,3595,0
|
|
20240823,163200,83221745,3595,3595,3595,3595,0
|
|
20240823,163100,83221745,3595,3595,3595,3595,0
|
|
20240823,163000,83221745,3595,3595,3595,3595,0
|
|
20240823,162900,83221745,3595,3595,3595,3595,0
|
|
20240823,162800,83221745,3595,3595,3595,3595,0
|
|
20240823,162700,83221745,3595,3595,3595,3595,0
|
|
20240823,162600,83221745,3595,3595,3595,3595,0
|
|
20240823,162500,83221745,3595,3595,3595,3595,0
|
|
20240823,162400,83221745,3595,3595,3595,3595,0
|
|
20240823,162300,83221745,3595,3595,3595,3595,0
|
|
20240823,162200,83221745,3595,3595,3595,3595,0
|
|
20240823,162100,83221745,3595,3595,3595,3595,0
|
|
20240823,162000,83221745,3595,3595,3595,3595,0
|
|
20240823,161900,83221745,3595,3595,3595,3595,0
|
|
20240823,161800,83221745,3595,3595,3595,3595,0
|
|
20240823,161700,83221745,3595,3595,3595,3595,0
|
|
20240823,161600,83221745,3595,3595,3595,3595,0
|
|
20240823,161500,83221745,3595,3595,3595,3595,0
|
|
20240823,161400,83221745,3595,3595,3595,3595,0
|
|
20240823,161300,83221745,3595,3595,3595,3595,0
|
|
20240823,161200,83221745,3595,3595,3595,3595,0
|
|
20240823,161100,83221745,3595,3595,3595,3595,0
|
|
20240823,161000,83221745,3595,3595,3595,3595,0
|
|
20240823,160900,83221745,3595,3595,3595,3595,0
|
|
20240823,160800,83221745,3595,3595,3595,3595,1419
|
|
20240823,160700,83221745,3595,3595,3595,3595,0
|
|
20240823,160600,83221745,3595,3595,3595,3595,0
|
|
20240823,160500,83221745,3595,3595,3595,3595,0
|
|
20240823,160400,83221745,3595,3595,3595,3595,0
|
|
20240823,160300,83221745,3595,3595,3595,3595,0
|
|
20240823,160200,83221745,3595,3595,3595,3595,0
|
|
20240823,160100,83221745,3595,3595,3595,3595,0
|
|
20240823,160000,83221745,3595,3595,3595,3595,0
|
|
20240823,155900,83221745,3595,3595,3595,3595,0
|
|
20240823,155800,83221745,3595,3595,3595,3595,0
|
|
20240823,155700,83221745,3595,3595,3595,3595,0
|
|
20240823,155600,83221745,3595,3595,3595,3595,0
|
|
20240823,155500,83221745,3595,3595,3595,3595,0
|
|
20240823,155400,83221745,3595,3595,3595,3595,0
|
|
20240823,155300,83221745,3595,3595,3595,3595,0
|
|
20240823,155200,83221745,3595,3595,3595,3595,0
|
|
20240823,155100,83221745,3595,3595,3595,3595,0
|
|
20240823,155000,83221745,3595,3595,3595,3595,0
|
|
20240823,154900,83221745,3595,3595,3595,3595,0
|
|
20240823,154800,83221745,3595,3595,3595,3595,0
|
|
20240823,154700,83221745,3595,3595,3595,3595,0
|
|
20240823,154600,83221745,3595,3595,3595,3595,0
|
|
20240823,154500,83221745,3595,3595,3595,3595,0
|
|
20240823,154400,83221745,3595,3595,3595,3595,0
|
|
20240823,154300,83221745,3595,3595,3595,3595,0
|
|
20240823,154200,83221745,3595,3595,3595,3595,0
|
|
20240823,154100,83221745,3595,3595,3595,3595,0
|
|
20240823,154000,83221745,3595,3595,3595,3595,0
|
|
20240823,153900,83221745,3595,3595,3595,3595,0
|
|
20240823,153800,83221745,3595,3595,3595,3595,1419
|
|
20240823,153700,83221745,3595,3595,3595,3595,0
|
|
20240823,153600,83221745,3595,3595,3595,3595,0
|
|
20240823,153500,83221745,3595,3595,3595,3595,0
|
|
20240823,153400,83221745,3595,3595,3595,3595,0
|
|
20240823,153300,83221745,3595,3595,3595,3595,0
|
|
20240823,153200,83221745,3595,3595,3595,3595,0
|
|
20240823,153100,83221745,3595,3595,3595,3595,0
|
|
20240823,153000,83221745,3595,3595,3595,3595,1419
|
|
20240823,152900,78120440,3600,3600,3600,3600,0
|
|
20240823,152800,78120440,3600,3600,3600,3600,0
|
|
20240823,152700,78120440,3600,3600,3600,3600,0
|
|
20240823,152600,78120440,3600,3600,3600,3600,0
|
|
20240823,152500,78120440,3600,3600,3600,3600,0
|
|
20240823,152400,78120440,3600,3600,3600,3600,0
|
|
20240823,152300,78120440,3600,3600,3600,3600,0
|
|
20240823,152200,78120440,3600,3600,3600,3600,0
|
|
20240823,152100,78120440,3600,3600,3600,3600,0
|
|
20240823,152000,78120440,3600,3600,3600,3600,0
|
|
20240823,151900,78120440,3600,3585,3600,3580,871
|
|
20240823,151800,74993195,3580,3580,3580,3580,310
|
|
20240823,151700,73883395,3580,3580,3580,3580,0
|
|
20240823,151600,73883395,3580,3575,3580,3565,330
|
|
20240823,151500,72702375,3575,3575,3575,3570,314
|
|
20240823,151400,71580440,3580,3585,3585,3580,151
|
|
20240823,151300,71039585,3575,3575,3575,3575,2
|
|
20240823,151200,71032435,3570,3570,3570,3570,0
|
|
20240823,151100,71032435,3570,3570,3570,3570,77
|
|
20240823,151000,70757545,3575,3575,3575,3575,97
|
|
20240823,150900,70410770,3575,3575,3575,3575,300
|
|
20240823,150800,69338270,3570,3570,3570,3570,0
|
|
20240823,150700,69338270,3570,3570,3570,3570,0
|
|
20240823,150600,69338270,3570,3570,3570,3570,0
|
|
20240823,150500,69338270,3570,3570,3570,3570,0
|
|
20240823,150400,69338270,3570,3570,3570,3570,0
|
|
20240823,150300,69338270,3570,3565,3570,3565,200
|
|
20240823,150200,68624275,3565,3565,3565,3565,0
|
|
20240823,150100,68624275,3565,3565,3565,3565,100
|
|
20240823,150000,68267775,3560,3560,3565,3560,204
|
|
20240823,145900,67541035,3555,3555,3555,3555,3
|
|
20240823,145800,67530370,3550,3550,3550,3550,0
|
|
20240823,145700,67530370,3550,3550,3550,3550,0
|
|
20240823,145600,67530370,3550,3550,3550,3550,0
|
|
20240823,145500,67530370,3550,3550,3550,3550,0
|
|
20240823,145400,67530370,3550,3550,3550,3550,500
|
|
20240823,145300,65755370,3535,3535,3535,3535,0
|
|
20240823,145200,65755370,3535,3535,3535,3535,0
|
|
20240823,145100,65755370,3535,3535,3535,3535,0
|
|
20240823,145000,65755370,3535,3535,3535,3535,0
|
|
20240823,144900,65755370,3535,3535,3535,3535,2
|
|
20240823,144800,65748300,3545,3545,3545,3545,0
|
|
20240823,144700,65748300,3545,3545,3545,3545,0
|
|
20240823,144600,65748300,3545,3545,3545,3545,0
|
|
20240823,144500,65748300,3545,3545,3545,3545,318
|
|
20240823,144400,64620990,3545,3540,3545,3535,989
|
|
20240823,144300,61115845,3540,3540,3540,3540,0
|
|
20240823,144200,61115845,3540,3540,3540,3540,0
|
|
20240823,144100,61115845,3540,3540,3540,3540,0
|
|
20240823,144000,61115845,3540,3540,3540,3540,0
|
|
20240823,143900,61115845,3540,3540,3540,3540,0
|
|
20240823,143800,61115845,3540,3540,3540,3540,0
|
|
20240823,143700,61115845,3540,3540,3540,3540,0
|
|
20240823,143600,61115845,3540,3540,3540,3540,0
|
|
20240823,143500,61115845,3540,3540,3540,3540,0
|
|
20240823,143400,61115845,3540,3540,3540,3540,0
|
|
20240823,143300,61115845,3540,3540,3540,3540,15
|
|
20240823,143200,61062745,3540,3540,3540,3540,0
|
|
20240823,143100,61062745,3540,3540,3540,3540,100
|
|
20240823,143000,60708745,3545,3545,3545,3545,210
|
|
20240823,142900,59964295,3555,3555,3555,3555,0
|
|
20240823,142800,59964295,3555,3555,3555,3555,0
|
|
20240823,142700,59964295,3555,3555,3555,3555,0
|
|
20240823,142600,59964295,3555,3555,3555,3555,0
|
|
20240823,142500,59964295,3555,3555,3555,3555,100
|
|
20240823,142400,59608795,3555,3560,3560,3555,98
|
|
20240823,142300,59259925,3560,3560,3560,3560,4
|
|
20240823,142200,59245685,3545,3545,3545,3545,0
|
|
20240823,142100,59245685,3545,3545,3545,3545,0
|
|
20240823,142000,59245685,3545,3545,3545,3545,0
|
|
20240823,141900,59245685,3545,3545,3545,3545,0
|
|
20240823,141800,59245685,3545,3545,3545,3545,0
|
|
20240823,141700,59245685,3545,3545,3545,3545,0
|
|
20240823,141600,59245685,3545,3545,3545,3545,0
|
|
20240823,141500,59245685,3545,3545,3545,3545,0
|
|
20240823,141400,59245685,3545,3560,3560,3545,44
|
|
20240823,141300,59089690,3575,3565,3575,3565,6
|
|
20240823,141200,59068250,3575,3575,3575,3575,0
|
|
20240823,141100,59068250,3575,3575,3575,3575,0
|
|
20240823,141000,59068250,3575,3575,3575,3575,0
|
|
20240823,140900,59068250,3575,3575,3575,3575,0
|
|
20240823,140800,59068250,3575,3575,3575,3575,0
|
|
20240823,140700,59068250,3575,3575,3575,3575,0
|
|
20240823,140600,59068250,3575,3565,3575,3565,50
|
|
20240823,140500,58889510,3565,3565,3565,3565,0
|
|
20240823,140400,58889510,3565,3565,3565,3565,0
|
|
20240823,140300,58889510,3565,3565,3565,3565,0
|
|
20240823,140200,58889510,3565,3565,3565,3565,0
|
|
20240823,140100,58889510,3565,3560,3565,3560,100
|
|
20240823,140000,58533015,3550,3550,3550,3550,0
|
|
20240823,135900,58533015,3550,3550,3550,3550,0
|
|
20240823,135800,58533015,3550,3550,3550,3550,0
|
|
20240823,135700,58533015,3550,3550,3550,3550,0
|
|
20240823,135600,58533015,3550,3550,3550,3550,1
|
|
20240823,135500,58529465,3550,3550,3550,3550,0
|
|
20240823,135400,58529465,3550,3550,3550,3550,0
|
|
20240823,135300,58529465,3550,3550,3550,3550,0
|
|
20240823,135200,58529465,3550,3550,3550,3550,0
|
|
20240823,135100,58529465,3550,3550,3550,3550,0
|
|
20240823,135000,58529465,3550,3550,3550,3550,0
|
|
20240823,134900,58529465,3550,3550,3550,3550,1
|
|
20240823,134800,58525915,3575,3575,3575,3575,0
|
|
20240823,134700,58525915,3575,3575,3575,3575,0
|
|
20240823,134600,58525915,3575,3575,3575,3575,0
|
|
20240823,134500,58525915,3575,3575,3575,3575,0
|
|
20240823,134400,58525915,3575,3575,3575,3575,0
|
|
20240823,134300,58525915,3575,3575,3575,3575,0
|
|
20240823,134200,58525915,3575,3575,3575,3575,0
|
|
20240823,134100,58525915,3575,3575,3575,3575,0
|
|
20240823,134000,58525915,3575,3575,3575,3575,0
|
|
20240823,133900,58525915,3575,3560,3575,3560,62
|
|
20240823,133800,58304705,3550,3560,3560,3550,100
|
|
20240823,133700,57949005,3565,3565,3565,3565,0
|
|
20240823,133600,57949005,3565,3565,3565,3565,0
|
|
20240823,133500,57949005,3565,3565,3565,3565,0
|
|
20240823,133400,57949005,3565,3565,3565,3565,0
|
|
20240823,133300,57949005,3565,3565,3565,3565,0
|
|
20240823,133200,57949005,3565,3565,3565,3565,0
|
|
20240823,133100,57949005,3565,3565,3575,3565,6
|
|
20240823,133000,57927595,3575,3575,3575,3565,6
|
|
20240823,132900,57906165,3565,3575,3575,3565,2
|
|
20240823,132800,57899025,3565,3575,3575,3565,6
|
|
20240823,132700,57877605,3565,3565,3575,3565,3
|
|
20240823,132600,57866900,3550,3575,3575,3550,9
|
|
20240823,132500,57834825,3550,3560,3575,3550,15
|
|
20240823,132400,57781340,3575,3550,3575,3550,4
|
|
20240823,132300,57767090,3575,3550,3575,3550,12
|
|
20240823,132200,57724340,3575,3560,3575,3550,13
|
|
20240823,132100,57678020,3575,3555,3575,3555,5
|
|
20240823,132000,57660180,3555,3560,3575,3555,5
|
|
20240823,131900,57642350,3560,3560,3560,3560,0
|
|
20240823,131800,57642350,3560,3560,3560,3560,0
|
|
20240823,131700,57642350,3560,3580,3580,3550,1927
|
|
20240823,131600,50753065,3580,3580,3580,3580,99
|
|
20240823,131500,50398645,3580,3580,3580,3580,1
|
|
20240823,131400,50395065,3575,3570,3575,3570,230
|
|
20240823,131300,49572840,3570,3570,3575,3570,5
|
|
20240823,131200,49554980,3575,3570,3575,3570,4
|
|
20240823,131100,49540690,3575,3570,3575,3570,9
|
|
20240823,131000,49508535,3575,3550,3575,3550,29
|
|
20240823,130900,49405075,3570,3550,3570,3550,8
|
|
20240823,130800,49376595,3570,3550,3575,3550,14
|
|
20240823,130700,49326735,3575,3545,3575,3545,14
|
|
20240823,130600,49276870,3565,3565,3565,3545,19
|
|
20240823,130500,49209325,3545,3550,3565,3545,582
|
|
20240823,130400,47143220,3565,3560,3565,3560,10
|
|
20240823,130300,47107580,3550,3550,3550,3550,0
|
|
20240823,130200,47107580,3550,3550,3550,3550,0
|
|
20240823,130100,47107580,3550,3550,3550,3550,8
|
|
20240823,130000,47079180,3550,3550,3550,3550,68
|
|
20240823,125900,46837780,3550,3565,3565,3550,50
|
|
20240823,125800,46660250,3545,3545,3545,3545,2
|
|
20240823,125700,46653160,3565,3565,3565,3545,12
|
|
20240823,125600,46610480,3545,3545,3545,3545,2
|
|
20240823,125500,46603390,3565,3560,3565,3545,503
|
|
20240823,125400,44810220,3575,3535,3575,3535,1000
|
|
20240823,125300,41249440,3530,3525,3530,3525,364
|
|
20240823,125200,39966280,3525,3525,3525,3525,0
|
|
20240823,125100,39966280,3525,3525,3525,3525,0
|
|
20240823,125000,39966280,3525,3525,3525,3525,0
|
|
20240823,124900,39966280,3525,3520,3525,3520,51
|
|
20240823,124800,39786515,3510,3510,3510,3510,0
|
|
20240823,124700,39786515,3510,3510,3510,3510,0
|
|
20240823,124600,39786515,3510,3510,3510,3510,0
|
|
20240823,124500,39786515,3510,3510,3510,3510,0
|
|
20240823,124400,39786515,3510,3510,3510,3510,0
|
|
20240823,124300,39786515,3510,3510,3510,3510,7
|
|
20240823,124200,39761945,3510,3510,3510,3510,0
|
|
20240823,124100,39761945,3510,3510,3510,3510,48
|
|
20240823,124000,39593465,3510,3510,3510,3510,0
|
|
20240823,123900,39593465,3510,3510,3510,3510,0
|
|
20240823,123800,39593465,3510,3510,3510,3510,0
|
|
20240823,123700,39593465,3510,3510,3510,3510,0
|
|
20240823,123600,39593465,3510,3510,3510,3510,100
|
|
20240823,123500,39242465,3510,3510,3510,3510,100
|
|
20240823,123400,38891465,3510,3510,3510,3510,100
|
|
20240823,123300,38540465,3510,3510,3510,3510,0
|
|
20240823,123200,38540465,3510,3510,3510,3510,0
|
|
20240823,123100,38540465,3510,3510,3510,3510,0
|
|
20240823,123000,38540465,3510,3510,3510,3510,0
|
|
20240823,122900,38540465,3510,3510,3510,3510,0
|
|
20240823,122800,38540465,3510,3510,3510,3510,0
|
|
20240823,122700,38540465,3510,3510,3510,3510,0
|
|
20240823,122600,38540465,3510,3510,3510,3510,0
|
|
20240823,122500,38540465,3510,3510,3510,3510,0
|
|
20240823,122400,38540465,3510,3510,3510,3510,99
|
|
20240823,122300,38192975,3510,3510,3510,3510,0
|
|
20240823,122200,38192975,3510,3510,3510,3510,0
|
|
20240823,122100,38192975,3510,3510,3510,3510,55
|
|
20240823,122000,37999925,3505,3505,3505,3505,0
|
|
20240823,121900,37999925,3505,3505,3505,3505,0
|
|
20240823,121800,37999925,3505,3505,3505,3505,0
|
|
20240823,121700,37999925,3505,3505,3505,3505,2
|
|
20240823,121600,37992915,3510,3510,3510,3510,491
|
|
20240823,121500,36269505,3510,3510,3510,3510,0
|
|
20240823,121400,36269505,3510,3510,3510,3510,0
|
|
20240823,121300,36269505,3510,3510,3510,3510,0
|
|
20240823,121200,36269505,3510,3510,3510,3510,226
|
|
20240823,121100,35476245,3510,3510,3510,3510,0
|
|
20240823,121000,35476245,3510,3510,3510,3510,1
|
|
20240823,120900,35472735,3510,3510,3510,3510,0
|
|
20240823,120800,35472735,3510,3510,3510,3510,0
|
|
20240823,120700,35472735,3510,3510,3510,3510,0
|
|
20240823,120600,35472735,3510,3510,3510,3510,0
|
|
20240823,120500,35472735,3510,3510,3510,3510,0
|
|
20240823,120400,35472735,3510,3510,3510,3510,0
|
|
20240823,120300,35472735,3510,3510,3510,3510,0
|
|
20240823,120200,35472735,3510,3510,3510,3510,0
|
|
20240823,120100,35472735,3510,3510,3510,3510,0
|
|
20240823,120000,35472735,3510,3510,3510,3510,0
|
|
20240823,115900,35472735,3510,3510,3510,3510,0
|
|
20240823,115800,35472735,3510,3510,3510,3510,0
|
|
20240823,115700,35472735,3510,3510,3510,3510,0
|
|
20240823,115600,35472735,3510,3510,3510,3510,0
|
|
20240823,115500,35472735,3510,3510,3510,3510,0
|
|
20240823,115400,35472735,3510,3510,3510,3510,44
|
|
20240823,115300,35318295,3510,3510,3510,3510,0
|
|
20240823,115200,35318295,3510,3510,3510,3510,0
|
|
20240823,115100,35318295,3510,3510,3510,3510,0
|
|
20240823,115000,35318295,3510,3510,3510,3510,251
|
|
20240823,114900,34437285,3500,3500,3500,3500,0
|
|
20240823,114800,34437285,3500,3500,3500,3500,0
|
|
20240823,114700,34437285,3500,3500,3500,3500,0
|
|
20240823,114600,34437285,3500,3500,3500,3500,0
|
|
20240823,114500,34437285,3500,3500,3500,3500,0
|
|
20240823,114400,34437285,3500,3505,3505,3500,5030
|
|
20240823,114300,16830785,3525,3525,3525,3525,0
|
|
20240823,114200,16830785,3525,3525,3525,3525,0
|
|
20240823,114100,16830785,3525,3525,3525,3525,0
|
|
20240823,114000,16830785,3525,3525,3525,3525,0
|
|
20240823,113900,16830785,3525,3525,3525,3525,0
|
|
20240823,113800,16830785,3525,3525,3525,3525,0
|
|
20240823,113700,16830785,3525,3525,3525,3525,0
|
|
20240823,113600,16830785,3525,3525,3525,3525,0
|
|
20240823,113500,16830785,3525,3525,3525,3525,0
|
|
20240823,113400,16830785,3525,3525,3525,3525,0
|
|
20240823,113300,16830785,3525,3525,3525,3525,0
|
|
20240823,113200,16830785,3525,3525,3525,3525,0
|
|
20240823,113100,16830785,3525,3525,3525,3525,0
|
|
20240823,113000,16830785,3525,3525,3525,3525,0
|
|
20240823,112900,16830785,3525,3525,3525,3525,0
|
|
20240823,112800,16830785,3525,3525,3525,3525,0
|
|
20240823,112700,16830785,3525,3525,3525,3525,0
|
|
20240823,112600,16830785,3525,3525,3525,3525,0
|
|
20240823,112500,16830785,3525,3525,3525,3525,0
|
|
20240823,112400,16830785,3525,3525,3525,3525,0
|
|
20240823,112300,16830785,3525,3525,3525,3525,0
|
|
20240823,112200,16830785,3525,3505,3525,3505,4
|
|
20240823,112100,16816725,3525,3525,3525,3525,0
|
|
20240823,112000,16816725,3525,3505,3525,3505,4
|
|
20240823,111900,16802665,3500,3500,3500,3500,0
|
|
20240823,111800,16802665,3500,3500,3500,3500,0
|
|
20240823,111700,16802665,3500,3500,3500,3500,10
|
|
20240823,111600,16767665,3500,3500,3500,3500,50
|
|
20240823,111500,16592665,3500,3500,3500,3500,1
|
|
20240823,111400,16589165,3525,3525,3525,3525,0
|
|
20240823,111300,16589165,3525,3525,3525,3525,0
|
|
20240823,111200,16589165,3525,3505,3525,3505,5
|
|
20240823,111100,16571580,3505,3505,3525,3505,4
|
|
20240823,111000,16557520,3500,3490,3500,3490,619
|
|
20240823,110900,14391520,3490,3495,3495,3490,47
|
|
20240823,110800,14227420,3495,3495,3495,3495,0
|
|
20240823,110700,14227420,3495,3495,3495,3495,0
|
|
20240823,110600,14227420,3495,3495,3495,3495,0
|
|
20240823,110500,14227420,3495,3495,3495,3495,0
|
|
20240823,110400,14227420,3495,3525,3525,3490,2848
|
|
20240823,110300,4228980,3530,3530,3530,3530,0
|
|
20240823,110200,4228980,3530,3530,3530,3530,8
|
|
20240823,110100,4200740,3530,3530,3530,3530,0
|
|
20240823,110000,4200740,3530,3530,3530,3530,0
|
|
20240823,105900,4200740,3530,3530,3530,3530,0
|
|
20240823,105800,4200740,3530,3530,3530,3530,0
|
|
20240823,105700,4200740,3530,3530,3530,3530,0
|
|
20240823,105600,4200740,3530,3530,3530,3530,0
|
|
20240823,105500,4200740,3530,3530,3530,3530,111
|
|
20240823,105400,3808910,3530,3530,3530,3530,0
|
|
20240823,105300,3808910,3530,3530,3530,3530,0
|
|
20240823,105200,3808910,3530,3530,3530,3530,0
|
|
20240823,105100,3808910,3530,3530,3530,3530,15
|
|
20240823,105000,3755960,3540,3540,3540,3540,0
|
|
20240823,104900,3755960,3540,3540,3540,3540,0
|
|
20240823,104800,3755960,3540,3540,3540,3540,0
|
|
20240823,104700,3755960,3540,3540,3540,3540,0
|
|
20240823,104600,3755960,3540,3540,3540,3540,0
|
|
20240823,104500,3755960,3540,3540,3540,3540,0
|
|
20240823,104400,3755960,3540,3540,3540,3540,20
|
|
20240823,104300,3685160,3540,3540,3540,3540,0
|
|
20240823,104200,3685160,3540,3540,3540,3540,0
|
|
20240823,104100,3685160,3540,3540,3540,3540,0
|
|
20240823,104000,3685160,3540,3540,3540,3540,0
|
|
20240823,103900,3685160,3540,3540,3540,3540,0
|
|
20240823,103800,3685160,3540,3540,3540,3540,0
|
|
20240823,103700,3685160,3540,3540,3540,3540,0
|
|
20240823,103600,3685160,3540,3540,3540,3540,0
|
|
20240823,103500,3685160,3540,3540,3540,3540,0
|
|
20240823,103400,3685160,3540,3540,3540,3540,30
|
|
20240823,103300,3578960,3540,3540,3540,3540,0
|
|
20240823,103200,3578960,3540,3540,3540,3540,0
|
|
20240823,103100,3578960,3540,3530,3540,3530,152
|
|
20240823,103000,3042350,3530,3530,3530,3530,21
|
|
20240823,102900,2968220,3550,3550,3550,3550,0
|
|
20240823,102800,2968220,3550,3550,3550,3550,0
|
|
20240823,102700,2968220,3550,3550,3550,3550,0
|
|
20240823,102600,2968220,3550,3550,3550,3550,0
|
|
20240823,102500,2968220,3550,3550,3550,3550,0
|
|
20240823,102400,2968220,3550,3550,3550,3550,193
|
|
20240823,102300,2283070,3565,3565,3565,3565,0
|
|
20240823,102200,2283070,3565,3565,3565,3565,0
|
|
20240823,102100,2283070,3565,3565,3565,3565,0
|
|
20240823,102000,2283070,3565,3545,3565,3545,49
|
|
20240823,101900,2109345,3540,3540,3540,3540,0
|
|
20240823,101800,2109345,3540,3540,3540,3540,0
|
|
20240823,101700,2109345,3540,3540,3540,3540,0
|
|
20240823,101600,2109345,3540,3540,3540,3540,0
|
|
20240823,101500,2109345,3540,3540,3540,3540,0
|
|
20240823,101400,2109345,3540,3540,3540,3540,0
|
|
20240823,101300,2109345,3540,3540,3540,3540,0
|
|
20240823,101200,2109345,3540,3540,3540,3540,0
|
|
20240823,101100,2109345,3540,3540,3540,3540,0
|
|
20240823,101000,2109345,3540,3540,3540,3540,0
|
|
20240823,100900,2109345,3540,3540,3540,3540,0
|
|
20240823,100800,2109345,3540,3540,3540,3540,0
|
|
20240823,100700,2109345,3540,3540,3540,3540,0
|
|
20240823,100600,2109345,3540,3555,3555,3540,26
|
|
20240823,100500,2017200,3580,3580,3580,3580,0
|
|
20240823,100400,2017200,3580,3555,3595,3555,155
|
|
20240823,100300,1461630,3550,3550,3550,3550,0
|
|
20240823,100200,1461630,3550,3550,3550,3550,0
|
|
20240823,100100,1461630,3550,3550,3550,3550,0
|
|
20240823,100000,1461630,3550,3550,3550,3550,0
|
|
20240823,095900,1461630,3550,3550,3550,3550,0
|
|
20240823,095800,1461630,3550,3550,3550,3550,0
|
|
20240823,095700,1461630,3550,3550,3550,3550,0
|
|
20240823,095600,1461630,3550,3550,3550,3550,0
|
|
20240823,095500,1461630,3550,3550,3550,3550,0
|
|
20240823,095400,1461630,3550,3550,3550,3550,0
|
|
20240823,095300,1461630,3550,3550,3550,3550,0
|
|
20240823,095200,1461630,3550,3545,3560,3545,44
|
|
20240823,095100,1305425,3555,3555,3555,3555,0
|
|
20240823,095000,1305425,3555,3555,3555,3555,0
|
|
20240823,094900,1305425,3555,3555,3555,3555,1
|
|
20240823,094800,1301870,3540,3540,3540,3540,0
|
|
20240823,094700,1301870,3540,3540,3540,3540,0
|
|
20240823,094600,1301870,3540,3540,3540,3540,0
|
|
20240823,094500,1301870,3540,3555,3555,3530,28
|
|
20240823,094400,1202700,3585,3530,3585,3530,4
|
|
20240823,094300,1188470,3560,3560,3560,3560,0
|
|
20240823,094200,1188470,3560,3560,3560,3560,0
|
|
20240823,094100,1188470,3560,3560,3560,3560,0
|
|
20240823,094000,1188470,3560,3560,3560,3560,0
|
|
20240823,093900,1188470,3560,3560,3560,3560,0
|
|
20240823,093800,1188470,3560,3560,3560,3560,0
|
|
20240823,093700,1188470,3560,3585,3585,3560,4
|
|
20240823,093600,1174155,3535,3535,3535,3535,0
|
|
20240823,093500,1174155,3535,3535,3535,3535,0
|
|
20240823,093400,1174155,3535,3535,3555,3535,5
|
|
20240823,093300,1156440,3560,3560,3560,3560,0
|
|
20240823,093200,1156440,3560,3560,3560,3560,0
|
|
20240823,093100,1156440,3560,3560,3560,3560,0
|
|
20240823,093000,1156440,3560,3530,3560,3530,2
|
|
20240823,092900,1149350,3555,3530,3555,3530,2
|
|
20240823,092800,1142265,3555,3555,3555,3555,1
|
|
20240823,092700,1138710,3550,3530,3555,3530,12
|
|
20240823,092600,1096145,3545,3545,3545,3545,0
|
|
20240823,092500,1096145,3545,3555,3555,3530,24
|
|
20240823,092400,1011285,3530,3530,3530,3530,0
|
|
20240823,092300,1011285,3530,3530,3555,3530,3
|
|
20240823,092200,1000670,3555,3555,3555,3555,0
|
|
20240823,092100,1000670,3555,3530,3555,3530,2
|
|
20240823,092000,993585,3525,3525,3525,3525,17
|
|
20240823,091900,933660,3555,3555,3555,3530,7
|
|
20240823,091800,908850,3530,3540,3540,3530,237
|
|
20240823,091700,70935,3535,3565,3565,3535,17
|
|
20240823,091600,10780,3600,3600,3600,3600,0
|
|
20240823,091500,10780,3600,3600,3600,3600,0
|
|
20240823,091400,10780,3600,3600,3600,3600,0
|
|
20240823,091300,10780,3600,3600,3600,3600,0
|
|
20240823,091200,10780,3600,3600,3600,3600,0
|
|
20240823,091100,10780,3600,3600,3600,3600,0
|
|
20240823,091000,10780,3600,3600,3600,3600,0
|
|
20240823,090900,10780,3600,3600,3600,3600,0
|
|
20240823,090800,10780,3600,3600,3600,3600,0
|
|
20240823,090700,10780,3600,3600,3600,3600,0
|
|
20240823,090600,10780,3600,3600,3600,3600,0
|
|
20240823,090500,10780,3600,3600,3600,3600,0
|
|
20240823,090400,10780,3600,3600,3600,3600,1
|
|
20240823,090300,7180,3580,3580,3580,3580,1
|
|
20240823,090200,3600,3600,3600,3600,3600,0
|
|
20240823,090100,3600,3600,3600,3600,3600,0
|
|
20240823,090000,3600,3600,3600,3600,3600,1
|