581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183800,79653215,3595,3595,3595,3595,630
|
|
20240826,183700,79653215,3595,3595,3595,3595,0
|
|
20240826,183600,79653215,3595,3595,3595,3595,0
|
|
20240826,183500,79653215,3595,3595,3595,3595,0
|
|
20240826,183400,79653215,3595,3595,3595,3595,0
|
|
20240826,183300,79653215,3595,3595,3595,3595,0
|
|
20240826,183200,79653215,3595,3595,3595,3595,0
|
|
20240826,183100,79653215,3595,3595,3595,3595,0
|
|
20240826,183000,79653215,3595,3595,3595,3595,0
|
|
20240826,182900,79653215,3595,3595,3595,3595,0
|
|
20240826,182800,79653215,3595,3595,3595,3595,0
|
|
20240826,182700,79653215,3595,3595,3595,3595,0
|
|
20240826,182600,79653215,3595,3595,3595,3595,0
|
|
20240826,182500,79653215,3595,3595,3595,3595,0
|
|
20240826,182400,79653215,3595,3595,3595,3595,0
|
|
20240826,182300,79653215,3595,3595,3595,3595,0
|
|
20240826,182200,79653215,3595,3595,3595,3595,0
|
|
20240826,182100,79653215,3595,3595,3595,3595,0
|
|
20240826,182000,79653215,3595,3595,3595,3595,0
|
|
20240826,181900,79653215,3595,3595,3595,3595,0
|
|
20240826,181800,79653215,3595,3595,3595,3595,0
|
|
20240826,181700,79653215,3595,3595,3595,3595,0
|
|
20240826,181600,79653215,3595,3595,3595,3595,0
|
|
20240826,181500,79653215,3595,3595,3595,3595,0
|
|
20240826,181400,79653215,3595,3595,3595,3595,0
|
|
20240826,181300,79653215,3595,3595,3595,3595,0
|
|
20240826,181200,79653215,3595,3595,3595,3595,0
|
|
20240826,181100,79653215,3595,3595,3595,3595,0
|
|
20240826,181000,79653215,3595,3595,3595,3595,0
|
|
20240826,180900,79653215,3595,3595,3595,3595,0
|
|
20240826,180800,79653215,3595,3595,3595,3595,630
|
|
20240826,180700,79653215,3595,3595,3595,3595,0
|
|
20240826,180600,79653215,3595,3595,3595,3595,0
|
|
20240826,180500,79653215,3595,3595,3595,3595,0
|
|
20240826,180400,79653215,3595,3595,3595,3595,0
|
|
20240826,180300,79653215,3595,3595,3595,3595,0
|
|
20240826,180200,79653215,3595,3595,3595,3595,0
|
|
20240826,180100,79653215,3595,3595,3595,3595,0
|
|
20240826,180000,79653215,3595,3595,3595,3595,0
|
|
20240826,175900,79653215,3595,3595,3595,3595,0
|
|
20240826,175800,79653215,3595,3595,3595,3595,0
|
|
20240826,175700,79653215,3595,3595,3595,3595,0
|
|
20240826,175600,79653215,3595,3595,3595,3595,0
|
|
20240826,175500,79653215,3595,3595,3595,3595,0
|
|
20240826,175400,79653215,3595,3595,3595,3595,0
|
|
20240826,175300,79653215,3595,3595,3595,3595,0
|
|
20240826,175200,79653215,3595,3595,3595,3595,0
|
|
20240826,175100,79653215,3595,3595,3595,3595,0
|
|
20240826,175000,79653215,3595,3595,3595,3595,0
|
|
20240826,174900,79653215,3595,3595,3595,3595,0
|
|
20240826,174800,79653215,3595,3595,3595,3595,0
|
|
20240826,174700,79653215,3595,3595,3595,3595,0
|
|
20240826,174600,79653215,3595,3595,3595,3595,0
|
|
20240826,174500,79653215,3595,3595,3595,3595,0
|
|
20240826,174400,79653215,3595,3595,3595,3595,0
|
|
20240826,174300,79653215,3595,3595,3595,3595,0
|
|
20240826,174200,79653215,3595,3595,3595,3595,0
|
|
20240826,174100,79653215,3595,3595,3595,3595,0
|
|
20240826,174000,79653215,3595,3595,3595,3595,0
|
|
20240826,173900,79653215,3595,3595,3595,3595,0
|
|
20240826,173800,79653215,3595,3595,3595,3595,630
|
|
20240826,173700,79653215,3595,3595,3595,3595,0
|
|
20240826,173600,79653215,3595,3595,3595,3595,0
|
|
20240826,173500,79653215,3595,3595,3595,3595,0
|
|
20240826,173400,79653215,3595,3595,3595,3595,0
|
|
20240826,173300,79653215,3595,3595,3595,3595,0
|
|
20240826,173200,79653215,3595,3595,3595,3595,0
|
|
20240826,173100,79653215,3595,3595,3595,3595,0
|
|
20240826,173000,79653215,3595,3595,3595,3595,0
|
|
20240826,172900,79653215,3595,3595,3595,3595,0
|
|
20240826,172800,79653215,3595,3595,3595,3595,0
|
|
20240826,172700,79653215,3595,3595,3595,3595,0
|
|
20240826,172600,79653215,3595,3595,3595,3595,0
|
|
20240826,172500,79653215,3595,3595,3595,3595,0
|
|
20240826,172400,79653215,3595,3595,3595,3595,0
|
|
20240826,172300,79653215,3595,3595,3595,3595,0
|
|
20240826,172200,79653215,3595,3595,3595,3595,0
|
|
20240826,172100,79653215,3595,3595,3595,3595,0
|
|
20240826,172000,79653215,3595,3595,3595,3595,0
|
|
20240826,171900,79653215,3595,3595,3595,3595,0
|
|
20240826,171800,79653215,3595,3595,3595,3595,0
|
|
20240826,171700,79653215,3595,3595,3595,3595,0
|
|
20240826,171600,79653215,3595,3595,3595,3595,0
|
|
20240826,171500,79653215,3595,3595,3595,3595,0
|
|
20240826,171400,79653215,3595,3595,3595,3595,0
|
|
20240826,171300,79653215,3595,3595,3595,3595,0
|
|
20240826,171200,79653215,3595,3595,3595,3595,0
|
|
20240826,171100,79653215,3595,3595,3595,3595,0
|
|
20240826,171000,79653215,3595,3595,3595,3595,0
|
|
20240826,170900,79653215,3595,3595,3595,3595,0
|
|
20240826,170800,79653215,3595,3595,3595,3595,630
|
|
20240826,170700,79653215,3595,3595,3595,3595,0
|
|
20240826,170600,79653215,3595,3595,3595,3595,0
|
|
20240826,170500,79653215,3595,3595,3595,3595,0
|
|
20240826,170400,79653215,3595,3595,3595,3595,0
|
|
20240826,170300,79653215,3595,3595,3595,3595,0
|
|
20240826,170200,79653215,3595,3595,3595,3595,0
|
|
20240826,170100,79653215,3595,3595,3595,3595,0
|
|
20240826,170000,79653215,3595,3595,3595,3595,0
|
|
20240826,165900,79653215,3595,3595,3595,3595,0
|
|
20240826,165800,79653215,3595,3595,3595,3595,0
|
|
20240826,165700,79653215,3595,3595,3595,3595,0
|
|
20240826,165600,79653215,3595,3595,3595,3595,0
|
|
20240826,165500,79653215,3595,3595,3595,3595,0
|
|
20240826,165400,79653215,3595,3595,3595,3595,0
|
|
20240826,165300,79653215,3595,3595,3595,3595,0
|
|
20240826,165200,79653215,3595,3595,3595,3595,0
|
|
20240826,165100,79653215,3595,3595,3595,3595,0
|
|
20240826,165000,79653215,3595,3595,3595,3595,0
|
|
20240826,164900,79653215,3595,3595,3595,3595,0
|
|
20240826,164800,79653215,3595,3595,3595,3595,0
|
|
20240826,164700,79653215,3595,3595,3595,3595,0
|
|
20240826,164600,79653215,3595,3595,3595,3595,0
|
|
20240826,164500,79653215,3595,3595,3595,3595,0
|
|
20240826,164400,79653215,3595,3595,3595,3595,0
|
|
20240826,164300,79653215,3595,3595,3595,3595,0
|
|
20240826,164200,79653215,3595,3595,3595,3595,0
|
|
20240826,164100,79653215,3595,3595,3595,3595,0
|
|
20240826,164000,79653215,3595,3595,3595,3595,0
|
|
20240826,163900,79653215,3595,3595,3595,3595,0
|
|
20240826,163800,79653215,3595,3595,3595,3595,630
|
|
20240826,163700,79653215,3595,3595,3595,3595,0
|
|
20240826,163600,79653215,3595,3595,3595,3595,0
|
|
20240826,163500,79653215,3595,3595,3595,3595,0
|
|
20240826,163400,79653215,3595,3595,3595,3595,0
|
|
20240826,163300,79653215,3595,3595,3595,3595,0
|
|
20240826,163200,79653215,3595,3595,3595,3595,0
|
|
20240826,163100,79653215,3595,3595,3595,3595,0
|
|
20240826,163000,79653215,3595,3595,3595,3595,0
|
|
20240826,162900,79653215,3595,3595,3595,3595,0
|
|
20240826,162800,79653215,3595,3595,3595,3595,0
|
|
20240826,162700,79653215,3595,3595,3595,3595,0
|
|
20240826,162600,79653215,3595,3595,3595,3595,0
|
|
20240826,162500,79653215,3595,3595,3595,3595,0
|
|
20240826,162400,79653215,3595,3595,3595,3595,0
|
|
20240826,162300,79653215,3595,3595,3595,3595,0
|
|
20240826,162200,79653215,3595,3595,3595,3595,0
|
|
20240826,162100,79653215,3595,3595,3595,3595,0
|
|
20240826,162000,79653215,3595,3595,3595,3595,0
|
|
20240826,161900,79653215,3595,3595,3595,3595,0
|
|
20240826,161800,79653215,3595,3595,3595,3595,0
|
|
20240826,161700,79653215,3595,3595,3595,3595,0
|
|
20240826,161600,79653215,3595,3595,3595,3595,0
|
|
20240826,161500,79653215,3595,3595,3595,3595,0
|
|
20240826,161400,79653215,3595,3595,3595,3595,0
|
|
20240826,161300,79653215,3595,3595,3595,3595,0
|
|
20240826,161200,79653215,3595,3595,3595,3595,0
|
|
20240826,161100,79653215,3595,3595,3595,3595,0
|
|
20240826,161000,79653215,3595,3595,3595,3595,0
|
|
20240826,160900,79653215,3595,3595,3595,3595,0
|
|
20240826,160800,79653215,3595,3595,3595,3595,630
|
|
20240826,160700,79653215,3595,3595,3595,3595,0
|
|
20240826,160600,79653215,3595,3595,3595,3595,0
|
|
20240826,160500,79653215,3595,3595,3595,3595,0
|
|
20240826,160400,79653215,3595,3595,3595,3595,0
|
|
20240826,160300,79653215,3595,3595,3595,3595,0
|
|
20240826,160200,79653215,3595,3595,3595,3595,0
|
|
20240826,160100,79653215,3595,3595,3595,3595,0
|
|
20240826,160000,79653215,3595,3595,3595,3595,0
|
|
20240826,155900,79653215,3595,3595,3595,3595,0
|
|
20240826,155800,79653215,3595,3595,3595,3595,0
|
|
20240826,155700,79653215,3595,3595,3595,3595,0
|
|
20240826,155600,79653215,3595,3595,3595,3595,0
|
|
20240826,155500,79653215,3595,3595,3595,3595,0
|
|
20240826,155400,79653215,3595,3595,3595,3595,0
|
|
20240826,155300,79653215,3595,3595,3595,3595,0
|
|
20240826,155200,79653215,3595,3595,3595,3595,0
|
|
20240826,155100,79653215,3595,3595,3595,3595,0
|
|
20240826,155000,79653215,3595,3595,3595,3595,0
|
|
20240826,154900,79653215,3595,3595,3595,3595,0
|
|
20240826,154800,79653215,3595,3595,3595,3595,0
|
|
20240826,154700,79653215,3595,3595,3595,3595,0
|
|
20240826,154600,79653215,3595,3595,3595,3595,0
|
|
20240826,154500,79653215,3595,3595,3595,3595,0
|
|
20240826,154400,79653215,3595,3595,3595,3595,0
|
|
20240826,154300,79653215,3595,3595,3595,3595,0
|
|
20240826,154200,79653215,3595,3595,3595,3595,0
|
|
20240826,154100,79653215,3595,3595,3595,3595,0
|
|
20240826,154000,79653215,3595,3595,3595,3595,0
|
|
20240826,153900,79653215,3595,3595,3595,3595,0
|
|
20240826,153800,79653215,3595,3595,3595,3595,630
|
|
20240826,153700,79653215,3595,3595,3595,3595,0
|
|
20240826,153600,79653215,3595,3595,3595,3595,0
|
|
20240826,153500,79653215,3595,3595,3595,3595,0
|
|
20240826,153400,79653215,3595,3595,3595,3595,0
|
|
20240826,153300,79653215,3595,3595,3595,3595,0
|
|
20240826,153200,79653215,3595,3595,3595,3595,0
|
|
20240826,153100,79653215,3595,3595,3595,3595,0
|
|
20240826,153000,79653215,3595,3595,3595,3595,630
|
|
20240826,152900,77388365,3600,3600,3600,3600,0
|
|
20240826,152800,77388365,3600,3600,3600,3600,0
|
|
20240826,152700,77388365,3600,3600,3600,3600,0
|
|
20240826,152600,77388365,3600,3600,3600,3600,0
|
|
20240826,152500,77388365,3600,3600,3600,3600,0
|
|
20240826,152400,77388365,3600,3600,3600,3600,0
|
|
20240826,152300,77388365,3600,3600,3600,3600,0
|
|
20240826,152200,77388365,3600,3600,3600,3600,0
|
|
20240826,152100,77388365,3600,3600,3600,3600,0
|
|
20240826,152000,77388365,3600,3600,3600,3600,0
|
|
20240826,151900,77388365,3600,3580,3600,3580,202
|
|
20240826,151800,76663630,3580,3575,3580,3570,89
|
|
20240826,151700,76345210,3575,3575,3575,3575,0
|
|
20240826,151600,76345210,3575,3575,3575,3575,0
|
|
20240826,151500,76345210,3575,3580,3580,3575,271
|
|
20240826,151400,75376360,3580,3580,3580,3580,2
|
|
20240826,151300,75369200,3580,3580,3580,3580,0
|
|
20240826,151200,75369200,3580,3580,3580,3580,0
|
|
20240826,151100,75369200,3580,3580,3580,3580,0
|
|
20240826,151000,75369200,3580,3580,3580,3580,0
|
|
20240826,150900,75369200,3580,3580,3580,3580,0
|
|
20240826,150800,75369200,3580,3580,3580,3580,0
|
|
20240826,150700,75369200,3580,3580,3580,3580,0
|
|
20240826,150600,75369200,3580,3580,3580,3580,0
|
|
20240826,150500,75369200,3580,3580,3580,3580,111
|
|
20240826,150400,74971820,3575,3575,3575,3575,0
|
|
20240826,150300,74971820,3575,3575,3575,3575,0
|
|
20240826,150200,74971820,3575,3575,3575,3575,0
|
|
20240826,150100,74971820,3575,3575,3575,3575,0
|
|
20240826,150000,74971820,3575,3575,3575,3575,0
|
|
20240826,145900,74971820,3575,3575,3575,3575,0
|
|
20240826,145800,74971820,3575,3575,3575,3575,0
|
|
20240826,145700,74971820,3575,3575,3575,3575,0
|
|
20240826,145600,74971820,3575,3575,3575,3575,0
|
|
20240826,145500,74971820,3575,3575,3575,3575,34
|
|
20240826,145400,74850270,3570,3570,3570,3570,0
|
|
20240826,145300,74850270,3570,3570,3570,3570,0
|
|
20240826,145200,74850270,3570,3570,3570,3570,0
|
|
20240826,145100,74850270,3570,3570,3570,3570,0
|
|
20240826,145000,74850270,3570,3570,3570,3570,0
|
|
20240826,144900,74850270,3570,3570,3570,3570,0
|
|
20240826,144800,74850270,3570,3570,3570,3570,0
|
|
20240826,144700,74850270,3570,3570,3570,3570,0
|
|
20240826,144600,74850270,3570,3570,3570,3570,0
|
|
20240826,144500,74850270,3570,3570,3570,3570,0
|
|
20240826,144400,74850270,3570,3570,3570,3570,0
|
|
20240826,144300,74850270,3570,3570,3570,3570,0
|
|
20240826,144200,74850270,3570,3570,3570,3570,0
|
|
20240826,144100,74850270,3570,3570,3570,3570,0
|
|
20240826,144000,74850270,3570,3570,3570,3570,0
|
|
20240826,143900,74850270,3570,3580,3580,3570,110
|
|
20240826,143800,74457085,3580,3580,3580,3580,0
|
|
20240826,143700,74457085,3580,3580,3580,3580,0
|
|
20240826,143600,74457085,3580,3580,3580,3580,0
|
|
20240826,143500,74457085,3580,3580,3580,3580,0
|
|
20240826,143400,74457085,3580,3580,3580,3580,0
|
|
20240826,143300,74457085,3580,3580,3580,3580,0
|
|
20240826,143200,74457085,3580,3580,3580,3580,0
|
|
20240826,143100,74457085,3580,3580,3580,3580,0
|
|
20240826,143000,74457085,3580,3580,3580,3580,0
|
|
20240826,142900,74457085,3580,3580,3580,3580,0
|
|
20240826,142800,74457085,3580,3580,3580,3580,100
|
|
20240826,142700,74099085,3580,3580,3580,3580,79
|
|
20240826,142600,73816265,3580,3580,3580,3580,100
|
|
20240826,142500,73458265,3570,3570,3570,3570,0
|
|
20240826,142400,73458265,3570,3570,3570,3570,0
|
|
20240826,142300,73458265,3570,3570,3570,3570,0
|
|
20240826,142200,73458265,3570,3570,3570,3570,0
|
|
20240826,142100,73458265,3570,3570,3570,3570,0
|
|
20240826,142000,73458265,3570,3570,3570,3570,0
|
|
20240826,141900,73458265,3570,3580,3580,3570,591
|
|
20240826,141800,71346590,3590,3590,3590,3590,27
|
|
20240826,141700,71249660,3600,3600,3600,3600,0
|
|
20240826,141600,71249660,3600,3600,3600,3600,0
|
|
20240826,141500,71249660,3600,3600,3600,3600,0
|
|
20240826,141400,71249660,3600,3600,3600,3600,0
|
|
20240826,141300,71249660,3600,3600,3600,3600,0
|
|
20240826,141200,71249660,3600,3600,3600,3600,0
|
|
20240826,141100,71249660,3600,3600,3600,3600,0
|
|
20240826,141000,71249660,3600,3600,3600,3600,0
|
|
20240826,140900,71249660,3600,3600,3600,3600,0
|
|
20240826,140800,71249660,3600,3595,3600,3595,30
|
|
20240826,140700,71141720,3600,3600,3600,3600,0
|
|
20240826,140600,71141720,3600,3600,3600,3600,0
|
|
20240826,140500,71141720,3600,3600,3600,3600,0
|
|
20240826,140400,71141720,3600,3600,3600,3600,0
|
|
20240826,140300,71141720,3600,3600,3600,3600,0
|
|
20240826,140200,71141720,3600,3600,3600,3600,0
|
|
20240826,140100,71141720,3600,3600,3600,3600,0
|
|
20240826,140000,71141720,3600,3600,3600,3600,0
|
|
20240826,135900,71141720,3600,3600,3600,3600,0
|
|
20240826,135800,71141720,3600,3600,3600,3600,0
|
|
20240826,135700,71141720,3600,3600,3600,3600,0
|
|
20240826,135600,71141720,3600,3600,3600,3600,0
|
|
20240826,135500,71141720,3600,3600,3600,3600,0
|
|
20240826,135400,71141720,3600,3600,3600,3600,0
|
|
20240826,135300,71141720,3600,3600,3600,3600,0
|
|
20240826,135200,71141720,3600,3600,3600,3600,0
|
|
20240826,135100,71141720,3600,3600,3600,3600,0
|
|
20240826,135000,71141720,3600,3600,3600,3600,0
|
|
20240826,134900,71141720,3600,3600,3600,3600,0
|
|
20240826,134800,71141720,3600,3600,3600,3600,0
|
|
20240826,134700,71141720,3600,3600,3600,3600,0
|
|
20240826,134600,71141720,3600,3600,3600,3600,0
|
|
20240826,134500,71141720,3600,3600,3600,3600,0
|
|
20240826,134400,71141720,3600,3600,3600,3600,0
|
|
20240826,134300,71141720,3600,3600,3600,3600,0
|
|
20240826,134200,71141720,3600,3600,3600,3600,0
|
|
20240826,134100,71141720,3600,3595,3600,3595,60
|
|
20240826,134000,70925755,3595,3595,3595,3595,1
|
|
20240826,133900,70922160,3600,3600,3600,3600,0
|
|
20240826,133800,70922160,3600,3600,3600,3600,0
|
|
20240826,133700,70922160,3600,3600,3600,3600,0
|
|
20240826,133600,70922160,3600,3600,3600,3600,229
|
|
20240826,133500,70097760,3600,3600,3600,3600,119
|
|
20240826,133400,69669360,3610,3610,3610,3610,0
|
|
20240826,133300,69669360,3610,3610,3610,3610,0
|
|
20240826,133200,69669360,3610,3610,3610,3610,0
|
|
20240826,133100,69669360,3610,3610,3610,3610,0
|
|
20240826,133000,69669360,3610,3610,3610,3610,0
|
|
20240826,132900,69669360,3610,3610,3610,3610,0
|
|
20240826,132800,69669360,3610,3610,3610,3610,0
|
|
20240826,132700,69669360,3610,3610,3610,3610,0
|
|
20240826,132600,69669360,3610,3610,3610,3610,0
|
|
20240826,132500,69669360,3610,3610,3610,3610,0
|
|
20240826,132400,69669360,3610,3610,3610,3610,0
|
|
20240826,132300,69669360,3610,3610,3610,3610,0
|
|
20240826,132200,69669360,3610,3610,3610,3610,0
|
|
20240826,132100,69669360,3610,3610,3610,3610,0
|
|
20240826,132000,69669360,3610,3610,3610,3610,0
|
|
20240826,131900,69669360,3610,3610,3610,3610,0
|
|
20240826,131800,69669360,3610,3610,3610,3610,0
|
|
20240826,131700,69669360,3610,3610,3610,3610,0
|
|
20240826,131600,69669360,3610,3610,3610,3610,0
|
|
20240826,131500,69669360,3610,3610,3610,3610,0
|
|
20240826,131400,69669360,3610,3610,3610,3610,0
|
|
20240826,131300,69669360,3610,3610,3610,3610,0
|
|
20240826,131200,69669360,3610,3610,3610,3610,0
|
|
20240826,131100,69669360,3610,3610,3610,3610,0
|
|
20240826,131000,69669360,3610,3610,3610,3610,0
|
|
20240826,130900,69669360,3610,3610,3610,3610,0
|
|
20240826,130800,69669360,3610,3610,3610,3610,0
|
|
20240826,130700,69669360,3610,3610,3610,3610,21
|
|
20240826,130600,69593550,3610,3605,3610,3605,11
|
|
20240826,130500,69553885,3605,3605,3605,3605,0
|
|
20240826,130400,69553885,3605,3600,3605,3600,2
|
|
20240826,130300,69546680,3610,3610,3610,3610,0
|
|
20240826,130200,69546680,3610,3610,3610,3610,0
|
|
20240826,130100,69546680,3610,3610,3610,3610,0
|
|
20240826,130000,69546680,3610,3610,3610,3610,0
|
|
20240826,125900,69546680,3610,3610,3610,3610,0
|
|
20240826,125800,69546680,3610,3610,3610,3610,25
|
|
20240826,125700,69456430,3600,3600,3600,3600,10
|
|
20240826,125600,69420430,3610,3605,3610,3605,7
|
|
20240826,125500,69395185,3610,3610,3610,3610,0
|
|
20240826,125400,69395185,3610,3605,3610,3605,6
|
|
20240826,125300,69373540,3610,3600,3610,3600,8
|
|
20240826,125200,69344695,3605,3605,3605,3605,0
|
|
20240826,125100,69344695,3605,3610,3610,3605,109
|
|
20240826,125000,68951700,3615,3615,3615,3615,1
|
|
20240826,124900,68948085,3605,3605,3605,3605,2
|
|
20240826,124800,68940875,3615,3610,3615,3610,21
|
|
20240826,124700,68865020,3620,3620,3620,3620,0
|
|
20240826,124600,68865020,3620,3620,3620,3620,0
|
|
20240826,124500,68865020,3620,3620,3620,3620,0
|
|
20240826,124400,68865020,3620,3620,3620,3620,0
|
|
20240826,124300,68865020,3620,3620,3620,3620,0
|
|
20240826,124200,68865020,3620,3620,3620,3620,0
|
|
20240826,124100,68865020,3620,3620,3620,3620,0
|
|
20240826,124000,68865020,3620,3620,3620,3620,0
|
|
20240826,123900,68865020,3620,3620,3620,3620,0
|
|
20240826,123800,68865020,3620,3620,3620,3620,0
|
|
20240826,123700,68865020,3620,3620,3620,3620,0
|
|
20240826,123600,68865020,3620,3620,3620,3620,1
|
|
20240826,123500,68861400,3605,3605,3605,3605,0
|
|
20240826,123400,68861400,3605,3605,3605,3605,1
|
|
20240826,123300,68857795,3610,3600,3610,3600,470
|
|
20240826,123200,67161105,3600,3600,3600,3600,53
|
|
20240826,123100,66970305,3610,3610,3610,3610,0
|
|
20240826,123000,66970305,3610,3590,3610,3590,1042
|
|
20240826,122900,63218885,3580,3580,3580,3580,0
|
|
20240826,122800,63218885,3580,3580,3580,3580,0
|
|
20240826,122700,63218885,3580,3580,3580,3580,0
|
|
20240826,122600,63218885,3580,3580,3580,3580,0
|
|
20240826,122500,63218885,3580,3580,3580,3580,0
|
|
20240826,122400,63218885,3580,3580,3580,3580,0
|
|
20240826,122300,63218885,3580,3580,3580,3580,9
|
|
20240826,122200,63186665,3580,3580,3580,3580,0
|
|
20240826,122100,63186665,3580,3580,3580,3580,0
|
|
20240826,122000,63186665,3580,3580,3580,3580,0
|
|
20240826,121900,63186665,3580,3580,3580,3580,0
|
|
20240826,121800,63186665,3580,3580,3580,3580,0
|
|
20240826,121700,63186665,3580,3580,3580,3580,0
|
|
20240826,121600,63186665,3580,3580,3580,3580,0
|
|
20240826,121500,63186665,3580,3580,3580,3580,0
|
|
20240826,121400,63186665,3580,3580,3580,3580,0
|
|
20240826,121300,63186665,3580,3580,3580,3580,0
|
|
20240826,121200,63186665,3580,3580,3580,3580,8
|
|
20240826,121100,63158025,3600,3600,3600,3600,0
|
|
20240826,121000,63158025,3600,3600,3600,3600,0
|
|
20240826,120900,63158025,3600,3600,3600,3600,0
|
|
20240826,120800,63158025,3600,3600,3600,3600,0
|
|
20240826,120700,63158025,3600,3600,3600,3600,0
|
|
20240826,120600,63158025,3600,3600,3600,3600,0
|
|
20240826,120500,63158025,3600,3600,3600,3600,0
|
|
20240826,120400,63158025,3600,3600,3600,3600,0
|
|
20240826,120300,63158025,3600,3600,3600,3600,0
|
|
20240826,120200,63158025,3600,3600,3600,3600,0
|
|
20240826,120100,63158025,3600,3600,3600,3600,0
|
|
20240826,120000,63158025,3600,3600,3600,3600,0
|
|
20240826,115900,63158025,3600,3600,3600,3600,0
|
|
20240826,115800,63158025,3600,3600,3600,3600,0
|
|
20240826,115700,63158025,3600,3600,3600,3600,7
|
|
20240826,115600,63132825,3600,3600,3600,3600,0
|
|
20240826,115500,63132825,3600,3600,3600,3600,0
|
|
20240826,115400,63132825,3600,3600,3600,3600,0
|
|
20240826,115300,63132825,3600,3600,3600,3600,0
|
|
20240826,115200,63132825,3600,3600,3600,3600,0
|
|
20240826,115100,63132825,3600,3600,3600,3600,1
|
|
20240826,115000,63129225,3600,3600,3600,3600,0
|
|
20240826,114900,63129225,3600,3600,3600,3600,0
|
|
20240826,114800,63129225,3600,3600,3600,3600,0
|
|
20240826,114700,63129225,3600,3600,3600,3600,0
|
|
20240826,114600,63129225,3600,3600,3600,3600,0
|
|
20240826,114500,63129225,3600,3600,3600,3600,2
|
|
20240826,114400,63122025,3580,3605,3605,3575,1060
|
|
20240826,114300,59317415,3620,3645,3655,3620,614
|
|
20240826,114200,57091200,3645,3645,3645,3645,0
|
|
20240826,114100,57091200,3645,3645,3645,3645,0
|
|
20240826,114000,57091200,3645,3645,3645,3645,192
|
|
20240826,113900,56391360,3645,3645,3645,3645,0
|
|
20240826,113800,56391360,3645,3645,3645,3645,9
|
|
20240826,113700,56358555,3640,3640,3640,3640,0
|
|
20240826,113600,56358555,3640,3640,3640,3640,0
|
|
20240826,113500,56358555,3640,3640,3640,3640,0
|
|
20240826,113400,56358555,3640,3625,3640,3625,81
|
|
20240826,113300,56064900,3635,3635,3635,3635,0
|
|
20240826,113200,56064900,3635,3635,3635,3635,0
|
|
20240826,113100,56064900,3635,3635,3635,3635,0
|
|
20240826,113000,56064900,3635,3635,3635,3635,0
|
|
20240826,112900,56064900,3635,3635,3635,3635,0
|
|
20240826,112800,56064900,3635,3635,3635,3635,0
|
|
20240826,112700,56064900,3635,3620,3655,3620,53
|
|
20240826,112600,55872695,3665,3665,3665,3665,0
|
|
20240826,112500,55872695,3665,3665,3665,3665,0
|
|
20240826,112400,55872695,3665,3665,3665,3665,0
|
|
20240826,112300,55872695,3665,3665,3665,3665,0
|
|
20240826,112200,55872695,3665,3665,3665,3665,0
|
|
20240826,112100,55872695,3665,3665,3665,3665,0
|
|
20240826,112000,55872695,3665,3665,3665,3665,0
|
|
20240826,111900,55872695,3665,3665,3665,3665,0
|
|
20240826,111800,55872695,3665,3665,3665,3665,0
|
|
20240826,111700,55872695,3665,3665,3665,3665,0
|
|
20240826,111600,55872695,3665,3665,3665,3665,0
|
|
20240826,111500,55872695,3665,3665,3665,3665,0
|
|
20240826,111400,55872695,3665,3665,3665,3665,0
|
|
20240826,111300,55872695,3665,3665,3665,3665,0
|
|
20240826,111200,55872695,3665,3665,3665,3665,0
|
|
20240826,111100,55872695,3665,3665,3665,3665,0
|
|
20240826,111000,55872695,3665,3665,3665,3665,0
|
|
20240826,110900,55872695,3665,3665,3665,3665,0
|
|
20240826,110800,55872695,3665,3665,3665,3665,0
|
|
20240826,110700,55872695,3665,3665,3665,3665,0
|
|
20240826,110600,55872695,3665,3665,3665,3665,0
|
|
20240826,110500,55872695,3665,3665,3665,3665,0
|
|
20240826,110400,55872695,3665,3665,3665,3665,0
|
|
20240826,110300,55872695,3665,3665,3665,3665,0
|
|
20240826,110200,55872695,3665,3665,3665,3665,0
|
|
20240826,110100,55872695,3665,3665,3665,3665,0
|
|
20240826,110000,55872695,3665,3665,3665,3665,0
|
|
20240826,105900,55872695,3665,3665,3665,3665,0
|
|
20240826,105800,55872695,3665,3665,3665,3665,0
|
|
20240826,105700,55872695,3665,3665,3665,3665,0
|
|
20240826,105600,55872695,3665,3665,3665,3665,10
|
|
20240826,105500,55836045,3640,3640,3640,3640,0
|
|
20240826,105400,55836045,3640,3635,3640,3635,92
|
|
20240826,105300,55501225,3620,3620,3620,3620,0
|
|
20240826,105200,55501225,3620,3620,3620,3620,0
|
|
20240826,105100,55501225,3620,3620,3620,3620,97
|
|
20240826,105000,55150085,3615,3615,3615,3615,0
|
|
20240826,104900,55150085,3615,3615,3615,3615,4
|
|
20240826,104800,55135625,3610,3605,3610,3580,14
|
|
20240826,104700,55085155,3580,3610,3610,3580,7
|
|
20240826,104600,55059955,3610,3610,3610,3610,0
|
|
20240826,104500,55059955,3610,3580,3610,3580,768
|
|
20240826,104400,52287610,3600,3575,3600,3575,55
|
|
20240826,104300,52089635,3600,3600,3600,3600,0
|
|
20240826,104200,52089635,3600,3600,3600,3600,0
|
|
20240826,104100,52089635,3600,3575,3600,3575,701
|
|
20240826,104000,49566265,3595,3595,3595,3595,0
|
|
20240826,103900,49566265,3595,3595,3595,3595,0
|
|
20240826,103800,49566265,3595,3595,3595,3595,0
|
|
20240826,103700,49566265,3595,3580,3595,3580,4
|
|
20240826,103600,49551920,3595,3565,3600,3565,1750
|
|
20240826,103500,43253050,3565,3565,3565,3565,0
|
|
20240826,103400,43253050,3565,3565,3565,3565,14
|
|
20240826,103300,43203140,3555,3580,3580,3555,4153
|
|
20240826,103200,28379455,3575,3575,3575,3575,0
|
|
20240826,103100,28379455,3575,3575,3575,3575,0
|
|
20240826,103000,28379455,3575,3575,3575,3575,0
|
|
20240826,102900,28379455,3575,3575,3575,3575,0
|
|
20240826,102800,28379455,3575,3575,3575,3575,0
|
|
20240826,102700,28379455,3575,3575,3575,3575,3000
|
|
20240826,102600,17654455,3575,3575,3575,3575,0
|
|
20240826,102500,17654455,3575,3590,3590,3575,400
|
|
20240826,102400,16221125,3595,3595,3595,3595,0
|
|
20240826,102300,16221125,3595,3595,3595,3595,0
|
|
20240826,102200,16221125,3595,3595,3595,3595,0
|
|
20240826,102100,16221125,3595,3595,3595,3595,0
|
|
20240826,102000,16221125,3595,3595,3595,3595,0
|
|
20240826,101900,16221125,3595,3595,3595,3595,0
|
|
20240826,101800,16221125,3595,3595,3595,3595,0
|
|
20240826,101700,16221125,3595,3595,3595,3595,0
|
|
20240826,101600,16221125,3595,3595,3595,3595,0
|
|
20240826,101500,16221125,3595,3595,3595,3595,0
|
|
20240826,101400,16221125,3595,3595,3595,3595,0
|
|
20240826,101300,16221125,3595,3595,3595,3595,0
|
|
20240826,101200,16221125,3595,3595,3595,3595,0
|
|
20240826,101100,16221125,3595,3595,3595,3595,0
|
|
20240826,101000,16221125,3595,3595,3595,3595,0
|
|
20240826,100900,16221125,3595,3595,3595,3595,53
|
|
20240826,100800,16030590,3590,3590,3590,3590,0
|
|
20240826,100700,16030590,3590,3590,3590,3590,0
|
|
20240826,100600,16030590,3590,3590,3590,3590,1000
|
|
20240826,100500,12440590,3595,3595,3595,3595,0
|
|
20240826,100400,12440590,3595,3595,3595,3595,0
|
|
20240826,100300,12440590,3595,3595,3595,3595,0
|
|
20240826,100200,12440590,3595,3595,3595,3595,0
|
|
20240826,100100,12440590,3595,3595,3595,3595,0
|
|
20240826,100000,12440590,3595,3595,3595,3595,0
|
|
20240826,095900,12440590,3595,3595,3595,3595,0
|
|
20240826,095800,12440590,3595,3595,3595,3595,600
|
|
20240826,095700,10283590,3595,3595,3595,3595,0
|
|
20240826,095600,10283590,3595,3595,3595,3595,0
|
|
20240826,095500,10283590,3595,3595,3595,3595,20
|
|
20240826,095400,10211690,3595,3595,3595,3595,10
|
|
20240826,095300,10175740,3590,3590,3590,3590,0
|
|
20240826,095200,10175740,3590,3590,3590,3590,0
|
|
20240826,095100,10175740,3590,3590,3590,3590,0
|
|
20240826,095000,10175740,3590,3590,3590,3590,0
|
|
20240826,094900,10175740,3590,3590,3590,3590,0
|
|
20240826,094800,10175740,3590,3590,3590,3590,1
|
|
20240826,094700,10172150,3595,3595,3595,3595,0
|
|
20240826,094600,10172150,3595,3590,3595,3590,13
|
|
20240826,094500,10125465,3590,3590,3590,3590,0
|
|
20240826,094400,10125465,3590,3590,3590,3590,0
|
|
20240826,094300,10125465,3590,3590,3590,3590,0
|
|
20240826,094200,10125465,3590,3590,3590,3590,0
|
|
20240826,094100,10125465,3590,3590,3590,3590,0
|
|
20240826,094000,10125465,3590,3590,3590,3590,0
|
|
20240826,093900,10125465,3590,3590,3590,3590,0
|
|
20240826,093800,10125465,3590,3590,3590,3590,0
|
|
20240826,093700,10125465,3590,3590,3590,3590,0
|
|
20240826,093600,10125465,3590,3590,3590,3590,25
|
|
20240826,093500,10035715,3590,3590,3590,3590,0
|
|
20240826,093400,10035715,3590,3590,3590,3590,0
|
|
20240826,093300,10035715,3590,3590,3590,3590,0
|
|
20240826,093200,10035715,3590,3590,3590,3590,1
|
|
20240826,093100,10032125,3595,3595,3595,3595,0
|
|
20240826,093000,10032125,3595,3575,3595,3570,20
|
|
20240826,092900,9960475,3570,3570,3570,3570,0
|
|
20240826,092800,9960475,3570,3595,3595,3570,107
|
|
20240826,092700,9577115,3585,3585,3585,3585,0
|
|
20240826,092600,9577115,3585,3585,3585,3585,41
|
|
20240826,092500,9430130,3590,3590,3590,3590,0
|
|
20240826,092400,9430130,3590,3590,3590,3590,0
|
|
20240826,092300,9430130,3590,3590,3590,3590,0
|
|
20240826,092200,9430130,3590,3585,3590,3585,12
|
|
20240826,092100,9387060,3560,3560,3560,3560,0
|
|
20240826,092000,9387060,3560,3560,3560,3560,0
|
|
20240826,091900,9387060,3560,3560,3560,3560,140
|
|
20240826,091800,8888660,3560,3560,3560,3560,0
|
|
20240826,091700,8888660,3560,3560,3560,3560,229
|
|
20240826,091600,8073420,3560,3560,3560,3560,315
|
|
20240826,091500,6952020,3590,3575,3590,3575,557
|
|
20240826,091400,4952420,3595,3595,3595,3595,0
|
|
20240826,091300,4952420,3595,3595,3595,3595,0
|
|
20240826,091200,4952420,3595,3600,3600,3595,811
|
|
20240826,091100,2033345,3600,3600,3600,3600,100
|
|
20240826,091000,1673345,3600,3600,3600,3600,0
|
|
20240826,090900,1673345,3600,3600,3620,3600,56
|
|
20240826,090800,1471725,3600,3600,3600,3600,0
|
|
20240826,090700,1471725,3600,3595,3600,3595,172
|
|
20240826,090600,852675,3595,3595,3595,3595,0
|
|
20240826,090500,852675,3595,3595,3595,3595,1
|
|
20240826,090400,849080,3595,3565,3595,3565,126
|
|
20240826,090300,399190,3560,3560,3560,3560,18
|
|
20240826,090200,335110,3565,3565,3565,3565,0
|
|
20240826,090100,335110,3565,3565,3565,3565,0
|
|
20240826,090000,335110,3565,3565,3565,3565,94
|