581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183800,70737450,3610,3610,3610,3610,386
|
|
20240830,183700,70737450,3610,3610,3610,3610,0
|
|
20240830,183600,70737450,3610,3610,3610,3610,0
|
|
20240830,183500,70737450,3610,3610,3610,3610,0
|
|
20240830,183400,70737450,3610,3610,3610,3610,0
|
|
20240830,183300,70737450,3610,3610,3610,3610,0
|
|
20240830,183200,70737450,3610,3610,3610,3610,0
|
|
20240830,183100,70737450,3610,3610,3610,3610,0
|
|
20240830,183000,70737450,3610,3610,3610,3610,0
|
|
20240830,182900,70737450,3610,3610,3610,3610,0
|
|
20240830,182800,70737450,3610,3610,3610,3610,0
|
|
20240830,182700,70737450,3610,3610,3610,3610,0
|
|
20240830,182600,70737450,3610,3610,3610,3610,0
|
|
20240830,182500,70737450,3610,3610,3610,3610,0
|
|
20240830,182400,70737450,3610,3610,3610,3610,0
|
|
20240830,182300,70737450,3610,3610,3610,3610,0
|
|
20240830,182200,70737450,3610,3610,3610,3610,0
|
|
20240830,182100,70737450,3610,3610,3610,3610,0
|
|
20240830,182000,70737450,3610,3610,3610,3610,0
|
|
20240830,181900,70737450,3610,3610,3610,3610,0
|
|
20240830,181800,70737450,3610,3610,3610,3610,0
|
|
20240830,181700,70737450,3610,3610,3610,3610,0
|
|
20240830,181600,70737450,3610,3610,3610,3610,0
|
|
20240830,181500,70737450,3610,3610,3610,3610,0
|
|
20240830,181400,70737450,3610,3610,3610,3610,0
|
|
20240830,181300,70737450,3610,3610,3610,3610,0
|
|
20240830,181200,70737450,3610,3610,3610,3610,0
|
|
20240830,181100,70737450,3610,3610,3610,3610,0
|
|
20240830,181000,70737450,3610,3610,3610,3610,0
|
|
20240830,180900,70737450,3610,3610,3610,3610,0
|
|
20240830,180800,70737450,3610,3610,3610,3610,386
|
|
20240830,180700,70737450,3610,3610,3610,3610,0
|
|
20240830,180600,70737450,3610,3610,3610,3610,0
|
|
20240830,180500,70737450,3610,3610,3610,3610,0
|
|
20240830,180400,70737450,3610,3610,3610,3610,0
|
|
20240830,180300,70737450,3610,3610,3610,3610,0
|
|
20240830,180200,70737450,3610,3610,3610,3610,0
|
|
20240830,180100,70737450,3610,3610,3610,3610,0
|
|
20240830,180000,70737450,3610,3610,3610,3610,0
|
|
20240830,175900,70737450,3610,3610,3610,3610,0
|
|
20240830,175800,70737450,3610,3610,3610,3610,0
|
|
20240830,175700,70737450,3610,3610,3610,3610,0
|
|
20240830,175600,70737450,3610,3610,3610,3610,0
|
|
20240830,175500,70737450,3610,3610,3610,3610,0
|
|
20240830,175400,70737450,3610,3610,3610,3610,0
|
|
20240830,175300,70737450,3610,3610,3610,3610,0
|
|
20240830,175200,70737450,3610,3610,3610,3610,0
|
|
20240830,175100,70737450,3610,3610,3610,3610,0
|
|
20240830,175000,70737450,3610,3610,3610,3610,0
|
|
20240830,174900,70737450,3610,3610,3610,3610,0
|
|
20240830,174800,70737450,3610,3610,3610,3610,0
|
|
20240830,174700,70737450,3610,3610,3610,3610,0
|
|
20240830,174600,70737450,3610,3610,3610,3610,0
|
|
20240830,174500,70737450,3610,3610,3610,3610,0
|
|
20240830,174400,70737450,3610,3610,3610,3610,0
|
|
20240830,174300,70737450,3610,3610,3610,3610,0
|
|
20240830,174200,70737450,3610,3610,3610,3610,0
|
|
20240830,174100,70737450,3610,3610,3610,3610,0
|
|
20240830,174000,70737450,3610,3610,3610,3610,0
|
|
20240830,173900,70737450,3610,3610,3610,3610,0
|
|
20240830,173800,70737450,3610,3610,3610,3610,386
|
|
20240830,173700,70737450,3610,3610,3610,3610,0
|
|
20240830,173600,70737450,3610,3610,3610,3610,0
|
|
20240830,173500,70737450,3610,3610,3610,3610,0
|
|
20240830,173400,70737450,3610,3610,3610,3610,0
|
|
20240830,173300,70737450,3610,3610,3610,3610,0
|
|
20240830,173200,70737450,3610,3610,3610,3610,0
|
|
20240830,173100,70737450,3610,3610,3610,3610,0
|
|
20240830,173000,70737450,3610,3610,3610,3610,0
|
|
20240830,172900,70737450,3610,3610,3610,3610,0
|
|
20240830,172800,70737450,3610,3610,3610,3610,0
|
|
20240830,172700,70737450,3610,3610,3610,3610,0
|
|
20240830,172600,70737450,3610,3610,3610,3610,0
|
|
20240830,172500,70737450,3610,3610,3610,3610,0
|
|
20240830,172400,70737450,3610,3610,3610,3610,0
|
|
20240830,172300,70737450,3610,3610,3610,3610,0
|
|
20240830,172200,70737450,3610,3610,3610,3610,0
|
|
20240830,172100,70737450,3610,3610,3610,3610,0
|
|
20240830,172000,70737450,3610,3610,3610,3610,0
|
|
20240830,171900,70737450,3610,3610,3610,3610,0
|
|
20240830,171800,70737450,3610,3610,3610,3610,0
|
|
20240830,171700,70737450,3610,3610,3610,3610,0
|
|
20240830,171600,70737450,3610,3610,3610,3610,0
|
|
20240830,171500,70737450,3610,3610,3610,3610,0
|
|
20240830,171400,70737450,3610,3610,3610,3610,0
|
|
20240830,171300,70737450,3610,3610,3610,3610,0
|
|
20240830,171200,70737450,3610,3610,3610,3610,0
|
|
20240830,171100,70737450,3610,3610,3610,3610,0
|
|
20240830,171000,70737450,3610,3610,3610,3610,0
|
|
20240830,170900,70737450,3610,3610,3610,3610,0
|
|
20240830,170800,70737450,3610,3610,3610,3610,386
|
|
20240830,170700,70737450,3610,3610,3610,3610,0
|
|
20240830,170600,70737450,3610,3610,3610,3610,0
|
|
20240830,170500,70737450,3610,3610,3610,3610,0
|
|
20240830,170400,70737450,3610,3610,3610,3610,0
|
|
20240830,170300,70737450,3610,3610,3610,3610,0
|
|
20240830,170200,70737450,3610,3610,3610,3610,0
|
|
20240830,170100,70737450,3610,3610,3610,3610,0
|
|
20240830,170000,70737450,3610,3610,3610,3610,0
|
|
20240830,165900,70737450,3610,3610,3610,3610,0
|
|
20240830,165800,70737450,3610,3610,3610,3610,0
|
|
20240830,165700,70737450,3610,3610,3610,3610,0
|
|
20240830,165600,70737450,3610,3610,3610,3610,0
|
|
20240830,165500,70737450,3610,3610,3610,3610,0
|
|
20240830,165400,70737450,3610,3610,3610,3610,0
|
|
20240830,165300,70737450,3610,3610,3610,3610,0
|
|
20240830,165200,70737450,3610,3610,3610,3610,0
|
|
20240830,165100,70737450,3610,3610,3610,3610,0
|
|
20240830,165000,70737450,3610,3610,3610,3610,0
|
|
20240830,164900,70737450,3610,3610,3610,3610,0
|
|
20240830,164800,70737450,3610,3610,3610,3610,0
|
|
20240830,164700,70737450,3610,3610,3610,3610,0
|
|
20240830,164600,70737450,3610,3610,3610,3610,0
|
|
20240830,164500,70737450,3610,3610,3610,3610,0
|
|
20240830,164400,70737450,3610,3610,3610,3610,0
|
|
20240830,164300,70737450,3610,3610,3610,3610,0
|
|
20240830,164200,70737450,3610,3610,3610,3610,0
|
|
20240830,164100,70737450,3610,3610,3610,3610,0
|
|
20240830,164000,70737450,3610,3610,3610,3610,0
|
|
20240830,163900,70737450,3610,3610,3610,3610,0
|
|
20240830,163800,70737450,3610,3610,3610,3610,386
|
|
20240830,163700,70737450,3610,3610,3610,3610,0
|
|
20240830,163600,70737450,3610,3610,3610,3610,0
|
|
20240830,163500,70737450,3610,3610,3610,3610,0
|
|
20240830,163400,70737450,3610,3610,3610,3610,0
|
|
20240830,163300,70737450,3610,3610,3610,3610,0
|
|
20240830,163200,70737450,3610,3610,3610,3610,0
|
|
20240830,163100,70737450,3610,3610,3610,3610,0
|
|
20240830,163000,70737450,3610,3610,3610,3610,0
|
|
20240830,162900,70737450,3610,3610,3610,3610,0
|
|
20240830,162800,70737450,3610,3610,3610,3610,0
|
|
20240830,162700,70737450,3610,3610,3610,3610,0
|
|
20240830,162600,70737450,3610,3610,3610,3610,0
|
|
20240830,162500,70737450,3610,3610,3610,3610,0
|
|
20240830,162400,70737450,3610,3610,3610,3610,0
|
|
20240830,162300,70737450,3610,3610,3610,3610,0
|
|
20240830,162200,70737450,3610,3610,3610,3610,0
|
|
20240830,162100,70737450,3610,3610,3610,3610,0
|
|
20240830,162000,70737450,3610,3610,3610,3610,0
|
|
20240830,161900,70737450,3610,3610,3610,3610,0
|
|
20240830,161800,70737450,3610,3610,3610,3610,0
|
|
20240830,161700,70737450,3610,3610,3610,3610,0
|
|
20240830,161600,70737450,3610,3610,3610,3610,0
|
|
20240830,161500,70737450,3610,3610,3610,3610,0
|
|
20240830,161400,70737450,3610,3610,3610,3610,0
|
|
20240830,161300,70737450,3610,3610,3610,3610,0
|
|
20240830,161200,70737450,3610,3610,3610,3610,0
|
|
20240830,161100,70737450,3610,3610,3610,3610,0
|
|
20240830,161000,70737450,3610,3610,3610,3610,0
|
|
20240830,160900,70737450,3610,3610,3610,3610,0
|
|
20240830,160800,70737450,3610,3610,3610,3610,386
|
|
20240830,160700,70737450,3610,3610,3610,3610,0
|
|
20240830,160600,70737450,3610,3610,3610,3610,0
|
|
20240830,160500,70737450,3610,3610,3610,3610,0
|
|
20240830,160400,70737450,3610,3610,3610,3610,0
|
|
20240830,160300,70737450,3610,3610,3610,3610,0
|
|
20240830,160200,70737450,3610,3610,3610,3610,0
|
|
20240830,160100,70737450,3610,3610,3610,3610,0
|
|
20240830,160000,70737450,3610,3610,3610,3610,0
|
|
20240830,155900,70737450,3610,3610,3610,3610,0
|
|
20240830,155800,70737450,3610,3610,3610,3610,0
|
|
20240830,155700,70737450,3610,3610,3610,3610,0
|
|
20240830,155600,70737450,3610,3610,3610,3610,0
|
|
20240830,155500,70737450,3610,3610,3610,3610,0
|
|
20240830,155400,70737450,3610,3610,3610,3610,0
|
|
20240830,155300,70737450,3610,3610,3610,3610,0
|
|
20240830,155200,70737450,3610,3610,3610,3610,0
|
|
20240830,155100,70737450,3610,3610,3610,3610,0
|
|
20240830,155000,70737450,3610,3610,3610,3610,0
|
|
20240830,154900,70737450,3610,3610,3610,3610,0
|
|
20240830,154800,70737450,3610,3610,3610,3610,0
|
|
20240830,154700,70737450,3610,3610,3610,3610,0
|
|
20240830,154600,70737450,3610,3610,3610,3610,0
|
|
20240830,154500,70737450,3610,3610,3610,3610,0
|
|
20240830,154400,70737450,3610,3610,3610,3610,0
|
|
20240830,154300,70737450,3610,3610,3610,3610,0
|
|
20240830,154200,70737450,3610,3610,3610,3610,0
|
|
20240830,154100,70737450,3610,3610,3610,3610,0
|
|
20240830,154000,70737450,3610,3610,3610,3610,0
|
|
20240830,153900,70737450,3610,3610,3610,3610,0
|
|
20240830,153800,70737450,3610,3610,3610,3610,386
|
|
20240830,153700,70737450,3610,3610,3610,3610,0
|
|
20240830,153600,70737450,3610,3610,3610,3610,0
|
|
20240830,153500,70737450,3610,3610,3610,3610,0
|
|
20240830,153400,70737450,3610,3610,3610,3610,0
|
|
20240830,153300,70737450,3610,3610,3610,3610,0
|
|
20240830,153200,70737450,3610,3610,3610,3610,0
|
|
20240830,153100,70737450,3610,3610,3610,3610,0
|
|
20240830,153000,70737450,3610,3610,3610,3610,386
|
|
20240830,152900,69343990,3630,3630,3630,3630,0
|
|
20240830,152800,69343990,3630,3630,3630,3630,0
|
|
20240830,152700,69343990,3630,3630,3630,3630,0
|
|
20240830,152600,69343990,3630,3630,3630,3630,0
|
|
20240830,152500,69343990,3630,3630,3630,3630,0
|
|
20240830,152400,69343990,3630,3630,3630,3630,0
|
|
20240830,152300,69343990,3630,3630,3630,3630,0
|
|
20240830,152200,69343990,3630,3630,3630,3630,0
|
|
20240830,152100,69343990,3630,3630,3630,3630,0
|
|
20240830,152000,69343990,3630,3630,3630,3630,0
|
|
20240830,151900,69343990,3630,3595,3630,3595,1768
|
|
20240830,151800,62964405,3595,3595,3595,3595,148
|
|
20240830,151700,62432345,3590,3590,3590,3590,0
|
|
20240830,151600,62432345,3590,3590,3590,3590,0
|
|
20240830,151500,62432345,3590,3595,3595,3590,288
|
|
20240830,151400,61397060,3595,3595,3595,3595,0
|
|
20240830,151300,61397060,3595,3595,3595,3595,304
|
|
20240830,151200,60304180,3600,3600,3600,3600,2
|
|
20240830,151100,60296980,3595,3595,3595,3595,0
|
|
20240830,151000,60296980,3595,3595,3595,3595,15
|
|
20240830,150900,60243055,3595,3595,3595,3595,0
|
|
20240830,150800,60243055,3595,3595,3595,3595,0
|
|
20240830,150700,60243055,3595,3595,3595,3595,0
|
|
20240830,150600,60243055,3595,3595,3595,3595,1
|
|
20240830,150500,60239460,3595,3595,3595,3595,0
|
|
20240830,150400,60239460,3595,3595,3595,3595,0
|
|
20240830,150300,60239460,3595,3595,3595,3595,0
|
|
20240830,150200,60239460,3595,3595,3595,3595,0
|
|
20240830,150100,60239460,3595,3595,3595,3595,0
|
|
20240830,150000,60239460,3595,3595,3595,3595,0
|
|
20240830,145900,60239460,3595,3595,3595,3595,0
|
|
20240830,145800,60239460,3595,3595,3595,3595,1
|
|
20240830,145700,60235865,3595,3595,3595,3595,0
|
|
20240830,145600,60235865,3595,3595,3595,3595,0
|
|
20240830,145500,60235865,3595,3595,3595,3595,0
|
|
20240830,145400,60235865,3595,3595,3595,3595,0
|
|
20240830,145300,60235865,3595,3595,3595,3595,0
|
|
20240830,145200,60235865,3595,3595,3595,3595,0
|
|
20240830,145100,60235865,3595,3595,3595,3595,0
|
|
20240830,145000,60235865,3595,3595,3595,3595,0
|
|
20240830,144900,60235865,3595,3595,3595,3595,0
|
|
20240830,144800,60235865,3595,3595,3595,3595,0
|
|
20240830,144700,60235865,3595,3595,3595,3595,0
|
|
20240830,144600,60235865,3595,3595,3595,3595,0
|
|
20240830,144500,60235865,3595,3595,3595,3595,0
|
|
20240830,144400,60235865,3595,3595,3595,3595,0
|
|
20240830,144300,60235865,3595,3595,3595,3595,0
|
|
20240830,144200,60235865,3595,3595,3595,3595,3
|
|
20240830,144100,60225080,3595,3595,3595,3595,494
|
|
20240830,144000,58449150,3595,3595,3595,3595,0
|
|
20240830,143900,58449150,3595,3595,3595,3595,0
|
|
20240830,143800,58449150,3595,3595,3595,3595,0
|
|
20240830,143700,58449150,3595,3595,3595,3595,8
|
|
20240830,143600,58420390,3600,3600,3600,3600,0
|
|
20240830,143500,58420390,3600,3600,3600,3600,0
|
|
20240830,143400,58420390,3600,3600,3600,3600,0
|
|
20240830,143300,58420390,3600,3600,3600,3600,0
|
|
20240830,143200,58420390,3600,3600,3600,3600,0
|
|
20240830,143100,58420390,3600,3600,3600,3600,0
|
|
20240830,143000,58420390,3600,3600,3600,3600,0
|
|
20240830,142900,58420390,3600,3600,3600,3600,0
|
|
20240830,142800,58420390,3600,3605,3605,3600,98
|
|
20240830,142700,58067345,3610,3610,3610,3610,0
|
|
20240830,142600,58067345,3610,3600,3610,3600,4
|
|
20240830,142500,58052920,3595,3595,3595,3595,2
|
|
20240830,142400,58045730,3590,3590,3590,3590,1
|
|
20240830,142300,58042140,3605,3605,3605,3590,600
|
|
20240830,142200,55879155,3600,3600,3600,3600,0
|
|
20240830,142100,55879155,3600,3600,3600,3600,0
|
|
20240830,142000,55879155,3600,3600,3600,3600,0
|
|
20240830,141900,55879155,3600,3600,3600,3600,0
|
|
20240830,141800,55879155,3600,3600,3600,3600,5
|
|
20240830,141700,55861155,3610,3610,3610,3610,0
|
|
20240830,141600,55861155,3610,3610,3610,3610,0
|
|
20240830,141500,55861155,3610,3610,3610,3610,0
|
|
20240830,141400,55861155,3610,3610,3610,3610,0
|
|
20240830,141300,55861155,3610,3610,3610,3610,0
|
|
20240830,141200,55861155,3610,3610,3610,3610,0
|
|
20240830,141100,55861155,3610,3610,3610,3610,0
|
|
20240830,141000,55861155,3610,3610,3610,3610,0
|
|
20240830,140900,55861155,3610,3610,3610,3610,0
|
|
20240830,140800,55861155,3610,3610,3610,3610,0
|
|
20240830,140700,55861155,3610,3610,3610,3610,0
|
|
20240830,140600,55861155,3610,3610,3610,3610,0
|
|
20240830,140500,55861155,3610,3610,3610,3610,0
|
|
20240830,140400,55861155,3610,3610,3610,3610,0
|
|
20240830,140300,55861155,3610,3610,3610,3610,0
|
|
20240830,140200,55861155,3610,3640,3645,3610,1019
|
|
20240830,140100,52171205,3645,3640,3645,3640,100
|
|
20240830,140000,51806750,3645,3640,3645,3640,183
|
|
20240830,135900,51139760,3645,3645,3645,3645,0
|
|
20240830,135800,51139760,3645,3640,3645,3640,100
|
|
20240830,135700,50775270,3635,3640,3640,3635,82
|
|
20240830,135600,50476810,3635,3630,3635,3630,3
|
|
20240830,135500,50465915,3625,3625,3625,3625,0
|
|
20240830,135400,50465915,3625,3625,3625,3625,0
|
|
20240830,135300,50465915,3625,3625,3625,3625,2
|
|
20240830,135200,50458665,3620,3615,3640,3615,421
|
|
20240830,135100,48928720,3610,3610,3610,3610,0
|
|
20240830,135000,48928720,3610,3610,3610,3610,0
|
|
20240830,134900,48928720,3610,3615,3620,3610,35
|
|
20240830,134800,48802100,3615,3615,3615,3615,89
|
|
20240830,134700,48480365,3610,3600,3610,3600,2
|
|
20240830,134600,48473155,3640,3640,3640,3640,0
|
|
20240830,134500,48473155,3640,3600,3640,3600,47
|
|
20240830,134400,48302225,3605,3590,3605,3590,101
|
|
20240830,134300,47938135,3585,3585,3585,3585,0
|
|
20240830,134200,47938135,3585,3585,3585,3585,0
|
|
20240830,134100,47938135,3585,3595,3595,3585,309
|
|
20240830,134000,46827440,3595,3595,3595,3595,0
|
|
20240830,133900,46827440,3595,3595,3595,3595,0
|
|
20240830,133800,46827440,3595,3595,3595,3595,0
|
|
20240830,133700,46827440,3595,3595,3595,3595,0
|
|
20240830,133600,46827440,3595,3595,3595,3595,0
|
|
20240830,133500,46827440,3595,3595,3595,3595,0
|
|
20240830,133400,46827440,3595,3595,3595,3595,0
|
|
20240830,133300,46827440,3595,3600,3600,3595,35
|
|
20240830,133200,46701605,3600,3600,3600,3600,11
|
|
20240830,133100,46662005,3600,3605,3605,3600,3
|
|
20240830,133000,46651200,3605,3600,3605,3600,14
|
|
20240830,132900,46600755,3600,3615,3615,3600,6
|
|
20240830,132800,46579125,3615,3615,3615,3615,0
|
|
20240830,132700,46579125,3615,3615,3615,3615,0
|
|
20240830,132600,46579125,3615,3615,3615,3615,0
|
|
20240830,132500,46579125,3615,3615,3615,3615,0
|
|
20240830,132400,46579125,3615,3615,3615,3615,0
|
|
20240830,132300,46579125,3615,3615,3615,3615,4
|
|
20240830,132200,46564665,3610,3610,3610,3610,0
|
|
20240830,132100,46564665,3610,3610,3610,3610,0
|
|
20240830,132000,46564665,3610,3610,3610,3610,4
|
|
20240830,131900,46550225,3605,3600,3605,3600,19
|
|
20240830,131800,46481815,3600,3600,3600,3600,0
|
|
20240830,131700,46481815,3600,3600,3600,3600,0
|
|
20240830,131600,46481815,3600,3600,3600,3600,0
|
|
20240830,131500,46481815,3600,3600,3600,3600,0
|
|
20240830,131400,46481815,3600,3600,3600,3600,0
|
|
20240830,131300,46481815,3600,3600,3600,3600,0
|
|
20240830,131200,46481815,3600,3600,3600,3600,0
|
|
20240830,131100,46481815,3600,3600,3600,3600,0
|
|
20240830,131000,46481815,3600,3600,3600,3600,0
|
|
20240830,130900,46481815,3600,3600,3600,3600,0
|
|
20240830,130800,46481815,3600,3600,3600,3600,0
|
|
20240830,130700,46481815,3600,3600,3600,3600,0
|
|
20240830,130600,46481815,3600,3600,3600,3600,0
|
|
20240830,130500,46481815,3600,3600,3600,3600,0
|
|
20240830,130400,46481815,3600,3600,3600,3600,0
|
|
20240830,130300,46481815,3600,3600,3600,3600,0
|
|
20240830,130200,46481815,3600,3600,3600,3600,0
|
|
20240830,130100,46481815,3600,3600,3600,3600,0
|
|
20240830,130000,46481815,3600,3600,3600,3600,0
|
|
20240830,125900,46481815,3600,3600,3600,3600,0
|
|
20240830,125800,46481815,3600,3600,3600,3600,0
|
|
20240830,125700,46481815,3600,3600,3600,3600,0
|
|
20240830,125600,46481815,3600,3600,3600,3600,0
|
|
20240830,125500,46481815,3600,3600,3600,3600,0
|
|
20240830,125400,46481815,3600,3600,3600,3600,0
|
|
20240830,125300,46481815,3600,3600,3600,3600,0
|
|
20240830,125200,46481815,3600,3600,3600,3600,0
|
|
20240830,125100,46481815,3600,3600,3600,3600,0
|
|
20240830,125000,46481815,3600,3600,3600,3600,1
|
|
20240830,124900,46478215,3595,3595,3595,3595,0
|
|
20240830,124800,46478215,3595,3595,3595,3595,0
|
|
20240830,124700,46478215,3595,3595,3595,3595,0
|
|
20240830,124600,46478215,3595,3595,3595,3595,1
|
|
20240830,124500,46474620,3600,3600,3600,3600,0
|
|
20240830,124400,46474620,3600,3600,3600,3600,0
|
|
20240830,124300,46474620,3600,3600,3600,3600,0
|
|
20240830,124200,46474620,3600,3600,3600,3600,23
|
|
20240830,124100,46391820,3600,3590,3640,3590,243
|
|
20240830,124000,45513845,3590,3590,3600,3590,91
|
|
20240830,123900,45186345,3585,3585,3585,3585,0
|
|
20240830,123800,45186345,3585,3585,3585,3585,0
|
|
20240830,123700,45186345,3585,3585,3585,3585,0
|
|
20240830,123600,45186345,3585,3585,3585,3585,0
|
|
20240830,123500,45186345,3585,3585,3585,3585,0
|
|
20240830,123400,45186345,3585,3585,3585,3585,0
|
|
20240830,123300,45186345,3585,3585,3585,3585,2
|
|
20240830,123200,45179175,3585,3585,3585,3585,1929
|
|
20240830,123100,38263710,3585,3585,3585,3585,0
|
|
20240830,123000,38263710,3585,3585,3585,3585,0
|
|
20240830,122900,38263710,3585,3585,3585,3585,0
|
|
20240830,122800,38263710,3585,3585,3585,3585,0
|
|
20240830,122700,38263710,3585,3585,3585,3585,0
|
|
20240830,122600,38263710,3585,3585,3585,3585,0
|
|
20240830,122500,38263710,3585,3585,3585,3585,0
|
|
20240830,122400,38263710,3585,3585,3585,3585,0
|
|
20240830,122300,38263710,3585,3585,3585,3585,0
|
|
20240830,122200,38263710,3585,3585,3585,3585,0
|
|
20240830,122100,38263710,3585,3585,3585,3585,0
|
|
20240830,122000,38263710,3585,3585,3585,3585,0
|
|
20240830,121900,38263710,3585,3585,3585,3585,0
|
|
20240830,121800,38263710,3585,3585,3585,3585,0
|
|
20240830,121700,38263710,3585,3585,3585,3585,0
|
|
20240830,121600,38263710,3585,3585,3585,3585,0
|
|
20240830,121500,38263710,3585,3585,3585,3585,1
|
|
20240830,121400,38260125,3580,3580,3580,3580,0
|
|
20240830,121300,38260125,3580,3580,3580,3580,0
|
|
20240830,121200,38260125,3580,3580,3580,3580,0
|
|
20240830,121100,38260125,3580,3580,3580,3580,0
|
|
20240830,121000,38260125,3580,3580,3580,3580,0
|
|
20240830,120900,38260125,3580,3580,3580,3580,0
|
|
20240830,120800,38260125,3580,3580,3580,3580,0
|
|
20240830,120700,38260125,3580,3580,3580,3580,1
|
|
20240830,120600,38256545,3585,3585,3585,3585,0
|
|
20240830,120500,38256545,3585,3585,3585,3585,0
|
|
20240830,120400,38256545,3585,3585,3585,3585,0
|
|
20240830,120300,38256545,3585,3585,3585,3585,0
|
|
20240830,120200,38256545,3585,3585,3585,3585,0
|
|
20240830,120100,38256545,3585,3585,3585,3585,0
|
|
20240830,120000,38256545,3585,3585,3585,3585,0
|
|
20240830,115900,38256545,3585,3585,3585,3585,0
|
|
20240830,115800,38256545,3585,3585,3585,3585,0
|
|
20240830,115700,38256545,3585,3585,3585,3585,0
|
|
20240830,115600,38256545,3585,3585,3585,3585,0
|
|
20240830,115500,38256545,3585,3585,3585,3585,0
|
|
20240830,115400,38256545,3585,3585,3585,3585,0
|
|
20240830,115300,38256545,3585,3585,3585,3585,0
|
|
20240830,115200,38256545,3585,3585,3585,3585,0
|
|
20240830,115100,38256545,3585,3585,3585,3585,0
|
|
20240830,115000,38256545,3585,3585,3585,3585,0
|
|
20240830,114900,38256545,3585,3585,3585,3585,0
|
|
20240830,114800,38256545,3585,3585,3585,3585,0
|
|
20240830,114700,38256545,3585,3585,3585,3585,0
|
|
20240830,114600,38256545,3585,3585,3585,3585,560
|
|
20240830,114500,36248945,3605,3605,3605,3605,0
|
|
20240830,114400,36248945,3605,3605,3605,3605,0
|
|
20240830,114300,36248945,3605,3605,3605,3605,0
|
|
20240830,114200,36248945,3605,3605,3605,3605,0
|
|
20240830,114100,36248945,3605,3605,3605,3605,0
|
|
20240830,114000,36248945,3605,3605,3605,3605,0
|
|
20240830,113900,36248945,3605,3605,3605,3605,0
|
|
20240830,113800,36248945,3605,3615,3615,3605,500
|
|
20240830,113700,34446165,3615,3615,3615,3615,0
|
|
20240830,113600,34446165,3615,3615,3615,3615,0
|
|
20240830,113500,34446165,3615,3635,3635,3615,1509
|
|
20240830,113400,28976140,3630,3630,3630,3630,0
|
|
20240830,113300,28976140,3630,3635,3635,3630,145
|
|
20240830,113200,28449325,3625,3625,3625,3625,4
|
|
20240830,113100,28434825,3620,3620,3620,3620,100
|
|
20240830,113000,28072825,3610,3605,3610,3605,107
|
|
20240830,112900,27687055,3600,3600,3600,3600,150
|
|
20240830,112800,27147055,3600,3600,3600,3600,228
|
|
20240830,112700,26326255,3595,3595,3595,3595,72
|
|
20240830,112600,26067415,3590,3590,3590,3590,100
|
|
20240830,112500,25708415,3595,3570,3595,3570,576
|
|
20240830,112400,23652040,3560,3560,3560,3560,0
|
|
20240830,112300,23652040,3560,3560,3560,3560,0
|
|
20240830,112200,23652040,3560,3560,3560,3560,42
|
|
20240830,112100,23502520,3555,3555,3555,3555,28
|
|
20240830,112000,23402980,3555,3555,3555,3555,0
|
|
20240830,111900,23402980,3555,3555,3555,3555,0
|
|
20240830,111800,23402980,3555,3555,3555,3555,0
|
|
20240830,111700,23402980,3555,3555,3555,3555,0
|
|
20240830,111600,23402980,3555,3555,3555,3555,0
|
|
20240830,111500,23402980,3555,3555,3555,3555,0
|
|
20240830,111400,23402980,3555,3555,3555,3555,0
|
|
20240830,111300,23402980,3555,3555,3555,3555,0
|
|
20240830,111200,23402980,3555,3555,3555,3555,0
|
|
20240830,111100,23402980,3555,3555,3555,3555,0
|
|
20240830,111000,23402980,3555,3555,3555,3555,0
|
|
20240830,110900,23402980,3555,3555,3555,3555,0
|
|
20240830,110800,23402980,3555,3555,3555,3555,0
|
|
20240830,110700,23402980,3555,3555,3555,3555,0
|
|
20240830,110600,23402980,3555,3570,3570,3555,1690
|
|
20240830,110500,17374035,3570,3570,3570,3570,0
|
|
20240830,110400,17374035,3570,3570,3570,3570,0
|
|
20240830,110300,17374035,3570,3570,3570,3570,0
|
|
20240830,110200,17374035,3570,3570,3570,3570,0
|
|
20240830,110100,17374035,3570,3570,3570,3570,0
|
|
20240830,110000,17374035,3570,3570,3570,3570,0
|
|
20240830,105900,17374035,3570,3570,3570,3570,0
|
|
20240830,105800,17374035,3570,3570,3570,3570,0
|
|
20240830,105700,17374035,3570,3570,3570,3570,0
|
|
20240830,105600,17374035,3570,3570,3570,3570,0
|
|
20240830,105500,17374035,3570,3570,3570,3570,0
|
|
20240830,105400,17374035,3570,3570,3570,3570,0
|
|
20240830,105300,17374035,3570,3570,3570,3570,0
|
|
20240830,105200,17374035,3570,3580,3580,3570,119
|
|
20240830,105100,16949125,3600,3600,3600,3600,0
|
|
20240830,105000,16949125,3600,3600,3600,3600,0
|
|
20240830,104900,16949125,3600,3600,3600,3600,0
|
|
20240830,104800,16949125,3600,3600,3600,3600,0
|
|
20240830,104700,16949125,3600,3580,3600,3580,2
|
|
20240830,104600,16941945,3570,3570,3570,3570,0
|
|
20240830,104500,16941945,3570,3570,3570,3570,0
|
|
20240830,104400,16941945,3570,3570,3570,3570,100
|
|
20240830,104300,16584945,3570,3570,3570,3570,0
|
|
20240830,104200,16584945,3570,3570,3570,3570,0
|
|
20240830,104100,16584945,3570,3570,3570,3570,0
|
|
20240830,104000,16584945,3570,3570,3570,3570,0
|
|
20240830,103900,16584945,3570,3570,3570,3570,0
|
|
20240830,103800,16584945,3570,3570,3570,3570,0
|
|
20240830,103700,16584945,3570,3570,3570,3570,0
|
|
20240830,103600,16584945,3570,3570,3570,3570,19
|
|
20240830,103500,16517115,3595,3595,3595,3595,0
|
|
20240830,103400,16517115,3595,3595,3595,3595,0
|
|
20240830,103300,16517115,3595,3595,3595,3595,0
|
|
20240830,103200,16517115,3595,3595,3595,3595,0
|
|
20240830,103100,16517115,3595,3595,3595,3595,0
|
|
20240830,103000,16517115,3595,3595,3595,3595,0
|
|
20240830,102900,16517115,3595,3595,3595,3595,0
|
|
20240830,102800,16517115,3595,3595,3595,3595,0
|
|
20240830,102700,16517115,3595,3595,3595,3575,16
|
|
20240830,102600,16459735,3580,3575,3595,3575,10
|
|
20240830,102500,16423910,3570,3570,3570,3570,8
|
|
20240830,102400,16395350,3585,3585,3585,3585,0
|
|
20240830,102300,16395350,3585,3585,3630,3585,21
|
|
20240830,102200,16319760,3580,3580,3580,3580,2
|
|
20240830,102100,16312600,3575,3565,3575,3565,263
|
|
20240830,102000,15374995,3550,3550,3550,3550,0
|
|
20240830,101900,15374995,3550,3550,3550,3550,0
|
|
20240830,101800,15374995,3550,3550,3550,3550,0
|
|
20240830,101700,15374995,3550,3550,3550,3550,0
|
|
20240830,101600,15374995,3550,3550,3550,3550,0
|
|
20240830,101500,15374995,3550,3550,3550,3550,0
|
|
20240830,101400,15374995,3550,3550,3550,3550,0
|
|
20240830,101300,15374995,3550,3550,3550,3550,0
|
|
20240830,101200,15374995,3550,3550,3550,3550,0
|
|
20240830,101100,15374995,3550,3550,3550,3550,0
|
|
20240830,101000,15374995,3550,3550,3550,3545,36
|
|
20240830,100900,15247265,3550,3550,3550,3550,0
|
|
20240830,100800,15247265,3550,3550,3550,3550,0
|
|
20240830,100700,15247265,3550,3550,3550,3550,0
|
|
20240830,100600,15247265,3550,3550,3550,3550,0
|
|
20240830,100500,15247265,3550,3550,3550,3550,0
|
|
20240830,100400,15247265,3550,3550,3550,3550,0
|
|
20240830,100300,15247265,3550,3550,3550,3550,0
|
|
20240830,100200,15247265,3550,3550,3550,3550,0
|
|
20240830,100100,15247265,3550,3550,3550,3550,0
|
|
20240830,100000,15247265,3550,3550,3550,3550,0
|
|
20240830,095900,15247265,3550,3565,3565,3550,348
|
|
20240830,095800,14006975,3565,3565,3565,3565,0
|
|
20240830,095700,14006975,3565,3565,3565,3565,0
|
|
20240830,095600,14006975,3565,3565,3565,3565,0
|
|
20240830,095500,14006975,3565,3565,3565,3565,0
|
|
20240830,095400,14006975,3565,3565,3565,3565,0
|
|
20240830,095300,14006975,3565,3565,3565,3565,0
|
|
20240830,095200,14006975,3565,3565,3565,3565,96
|
|
20240830,095100,13664735,3550,3550,3550,3550,0
|
|
20240830,095000,13664735,3550,3550,3550,3550,45
|
|
20240830,094900,13504985,3555,3555,3555,3555,303
|
|
20240830,094800,12427820,3555,3555,3555,3555,74
|
|
20240830,094700,12164750,3575,3575,3575,3575,0
|
|
20240830,094600,12164750,3575,3575,3575,3575,0
|
|
20240830,094500,12164750,3575,3575,3575,3575,0
|
|
20240830,094400,12164750,3575,3575,3575,3575,0
|
|
20240830,094300,12164750,3575,3575,3575,3575,0
|
|
20240830,094200,12164750,3575,3575,3575,3575,111
|
|
20240830,094100,11767925,3580,3580,3580,3580,0
|
|
20240830,094000,11767925,3580,3580,3580,3580,0
|
|
20240830,093900,11767925,3580,3580,3580,3580,0
|
|
20240830,093800,11767925,3580,3580,3580,3580,0
|
|
20240830,093700,11767925,3580,3580,3580,3580,0
|
|
20240830,093600,11767925,3580,3580,3580,3580,0
|
|
20240830,093500,11767925,3580,3580,3580,3580,0
|
|
20240830,093400,11767925,3580,3580,3580,3580,0
|
|
20240830,093300,11767925,3580,3580,3580,3580,0
|
|
20240830,093200,11767925,3580,3580,3580,3580,3
|
|
20240830,093100,11757185,3575,3590,3590,3575,862
|
|
20240830,093000,8662850,3580,3580,3580,3580,0
|
|
20240830,092900,8662850,3580,3580,3580,3580,0
|
|
20240830,092800,8662850,3580,3580,3580,3580,0
|
|
20240830,092700,8662850,3580,3580,3580,3580,0
|
|
20240830,092600,8662850,3580,3615,3615,3580,17
|
|
20240830,092500,8601955,3640,3640,3640,3640,0
|
|
20240830,092400,8601955,3640,3640,3640,3640,1
|
|
20240830,092300,8598315,3640,3640,3640,3640,100
|
|
20240830,092200,8234315,3590,3570,3650,3570,1103
|
|
20240830,092100,4250395,3560,3560,3560,3560,0
|
|
20240830,092000,4250395,3560,3560,3560,3560,0
|
|
20240830,091900,4250395,3560,3560,3560,3560,0
|
|
20240830,091800,4250395,3560,3560,3560,3560,0
|
|
20240830,091700,4250395,3560,3560,3560,3560,0
|
|
20240830,091600,4250395,3560,3555,3560,3555,88
|
|
20240830,091500,3937160,3555,3555,3560,3555,14
|
|
20240830,091400,3887370,3560,3555,3560,3555,17
|
|
20240830,091300,3826905,3560,3555,3560,3555,13
|
|
20240830,091200,3780655,3545,3545,3545,3545,0
|
|
20240830,091100,3780655,3545,3545,3545,3545,0
|
|
20240830,091000,3780655,3545,3550,3550,3545,500
|
|
20240830,090900,2008040,3550,3550,3550,3550,0
|
|
20240830,090800,2008040,3550,3540,3550,3540,3
|
|
20240830,090700,1997400,3605,3605,3605,3605,500
|
|
20240830,090600,194900,3610,3605,3610,3605,53
|
|
20240830,090500,3605,3605,3605,3605,3605,0
|
|
20240830,090400,3605,3605,3605,3605,3605,1
|
|
20240830,090300,0,3625,3625,3625,3625,0
|
|
20240830,090200,0,3625,3625,3625,3625,0
|
|
20240830,090100,0,3625,3625,3625,3625,0
|
|
20240830,090000,0,3625,3625,3625,3625,0
|