593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185000,14647505,3865,3865,3865,3865,183
|
|
20240723,184900,14647505,3865,3865,3865,3865,0
|
|
20240723,184800,14647505,3865,3865,3865,3865,0
|
|
20240723,184700,14647505,3865,3865,3865,3865,0
|
|
20240723,184600,14647505,3865,3865,3865,3865,0
|
|
20240723,184500,14647505,3865,3865,3865,3865,0
|
|
20240723,184400,14647505,3865,3865,3865,3865,0
|
|
20240723,184300,14647505,3865,3865,3865,3865,0
|
|
20240723,184200,14647505,3865,3865,3865,3865,0
|
|
20240723,184100,14647505,3865,3865,3865,3865,0
|
|
20240723,184000,14647505,3865,3865,3865,3865,0
|
|
20240723,183900,14647505,3865,3865,3865,3865,0
|
|
20240723,183800,14647505,3865,3865,3865,3865,0
|
|
20240723,183700,14647505,3865,3865,3865,3865,0
|
|
20240723,183600,14647505,3865,3865,3865,3865,0
|
|
20240723,183500,14647505,3865,3865,3865,3865,0
|
|
20240723,183400,14647505,3865,3865,3865,3865,0
|
|
20240723,183300,14647505,3865,3865,3865,3865,0
|
|
20240723,183200,14647505,3865,3865,3865,3865,0
|
|
20240723,183100,14647505,3865,3865,3865,3865,0
|
|
20240723,183000,14647505,3865,3865,3865,3865,0
|
|
20240723,182900,14647505,3865,3865,3865,3865,0
|
|
20240723,182800,14647505,3865,3865,3865,3865,0
|
|
20240723,182700,14647505,3865,3865,3865,3865,0
|
|
20240723,182600,14647505,3865,3865,3865,3865,0
|
|
20240723,182500,14647505,3865,3865,3865,3865,0
|
|
20240723,182400,14647505,3865,3865,3865,3865,0
|
|
20240723,182300,14647505,3865,3865,3865,3865,0
|
|
20240723,182200,14647505,3865,3865,3865,3865,0
|
|
20240723,182100,14647505,3865,3865,3865,3865,0
|
|
20240723,182000,14647505,3865,3865,3865,3865,183
|
|
20240723,181900,14647505,3865,3865,3865,3865,0
|
|
20240723,181800,14647505,3865,3865,3865,3865,0
|
|
20240723,181700,14647505,3865,3865,3865,3865,0
|
|
20240723,181600,14647505,3865,3865,3865,3865,0
|
|
20240723,181500,14647505,3865,3865,3865,3865,0
|
|
20240723,181400,14647505,3865,3865,3865,3865,0
|
|
20240723,181300,14647505,3865,3865,3865,3865,0
|
|
20240723,181200,14647505,3865,3865,3865,3865,0
|
|
20240723,181100,14647505,3865,3865,3865,3865,0
|
|
20240723,181000,14647505,3865,3865,3865,3865,0
|
|
20240723,180900,14647505,3865,3865,3865,3865,0
|
|
20240723,180800,14647505,3865,3865,3865,3865,0
|
|
20240723,180700,14647505,3865,3865,3865,3865,0
|
|
20240723,180600,14647505,3865,3865,3865,3865,0
|
|
20240723,180500,14647505,3865,3865,3865,3865,0
|
|
20240723,180400,14647505,3865,3865,3865,3865,0
|
|
20240723,180300,14647505,3865,3865,3865,3865,0
|
|
20240723,180200,14647505,3865,3865,3865,3865,0
|
|
20240723,180100,14647505,3865,3865,3865,3865,0
|
|
20240723,180000,14647505,3865,3865,3865,3865,0
|
|
20240723,175900,14647505,3865,3865,3865,3865,0
|
|
20240723,175800,14647505,3865,3865,3865,3865,0
|
|
20240723,175700,14647505,3865,3865,3865,3865,0
|
|
20240723,175600,14647505,3865,3865,3865,3865,0
|
|
20240723,175500,14647505,3865,3865,3865,3865,0
|
|
20240723,175400,14647505,3865,3865,3865,3865,0
|
|
20240723,175300,14647505,3865,3865,3865,3865,0
|
|
20240723,175200,14647505,3865,3865,3865,3865,0
|
|
20240723,175100,14647505,3865,3865,3865,3865,0
|
|
20240723,175000,14647505,3865,3865,3865,3865,183
|
|
20240723,174900,14647505,3865,3865,3865,3865,0
|
|
20240723,174800,14647505,3865,3865,3865,3865,0
|
|
20240723,174700,14647505,3865,3865,3865,3865,0
|
|
20240723,174600,14647505,3865,3865,3865,3865,0
|
|
20240723,174500,14647505,3865,3865,3865,3865,0
|
|
20240723,174400,14647505,3865,3865,3865,3865,0
|
|
20240723,174300,14647505,3865,3865,3865,3865,0
|
|
20240723,174200,14647505,3865,3865,3865,3865,0
|
|
20240723,174100,14647505,3865,3865,3865,3865,0
|
|
20240723,174000,14647505,3865,3865,3865,3865,0
|
|
20240723,173900,14647505,3865,3865,3865,3865,0
|
|
20240723,173800,14647505,3865,3865,3865,3865,0
|
|
20240723,173700,14647505,3865,3865,3865,3865,0
|
|
20240723,173600,14647505,3865,3865,3865,3865,0
|
|
20240723,173500,14647505,3865,3865,3865,3865,0
|
|
20240723,173400,14647505,3865,3865,3865,3865,0
|
|
20240723,173300,14647505,3865,3865,3865,3865,0
|
|
20240723,173200,14647505,3865,3865,3865,3865,0
|
|
20240723,173100,14647505,3865,3865,3865,3865,0
|
|
20240723,173000,14647505,3865,3865,3865,3865,0
|
|
20240723,172900,14647505,3865,3865,3865,3865,0
|
|
20240723,172800,14647505,3865,3865,3865,3865,0
|
|
20240723,172700,14647505,3865,3865,3865,3865,0
|
|
20240723,172600,14647505,3865,3865,3865,3865,0
|
|
20240723,172500,14647505,3865,3865,3865,3865,0
|
|
20240723,172400,14647505,3865,3865,3865,3865,0
|
|
20240723,172300,14647505,3865,3865,3865,3865,0
|
|
20240723,172200,14647505,3865,3865,3865,3865,0
|
|
20240723,172100,14647505,3865,3865,3865,3865,0
|
|
20240723,172000,14647505,3865,3865,3865,3865,183
|
|
20240723,171900,14647505,3865,3865,3865,3865,0
|
|
20240723,171800,14647505,3865,3865,3865,3865,0
|
|
20240723,171700,14647505,3865,3865,3865,3865,0
|
|
20240723,171600,14647505,3865,3865,3865,3865,0
|
|
20240723,171500,14647505,3865,3865,3865,3865,0
|
|
20240723,171400,14647505,3865,3865,3865,3865,0
|
|
20240723,171300,14647505,3865,3865,3865,3865,0
|
|
20240723,171200,14647505,3865,3865,3865,3865,0
|
|
20240723,171100,14647505,3865,3865,3865,3865,0
|
|
20240723,171000,14647505,3865,3865,3865,3865,0
|
|
20240723,170900,14647505,3865,3865,3865,3865,0
|
|
20240723,170800,14647505,3865,3865,3865,3865,0
|
|
20240723,170700,14647505,3865,3865,3865,3865,0
|
|
20240723,170600,14647505,3865,3865,3865,3865,0
|
|
20240723,170500,14647505,3865,3865,3865,3865,0
|
|
20240723,170400,14647505,3865,3865,3865,3865,0
|
|
20240723,170300,14647505,3865,3865,3865,3865,0
|
|
20240723,170200,14647505,3865,3865,3865,3865,0
|
|
20240723,170100,14647505,3865,3865,3865,3865,0
|
|
20240723,170000,14647505,3865,3865,3865,3865,0
|
|
20240723,165900,14647505,3865,3865,3865,3865,0
|
|
20240723,165800,14647505,3865,3865,3865,3865,0
|
|
20240723,165700,14647505,3865,3865,3865,3865,0
|
|
20240723,165600,14647505,3865,3865,3865,3865,0
|
|
20240723,165500,14647505,3865,3865,3865,3865,0
|
|
20240723,165400,14647505,3865,3865,3865,3865,0
|
|
20240723,165300,14647505,3865,3865,3865,3865,0
|
|
20240723,165200,14647505,3865,3865,3865,3865,0
|
|
20240723,165100,14647505,3865,3865,3865,3865,0
|
|
20240723,165000,14647505,3865,3865,3865,3865,183
|
|
20240723,164900,14647505,3865,3865,3865,3865,0
|
|
20240723,164800,14647505,3865,3865,3865,3865,0
|
|
20240723,164700,14647505,3865,3865,3865,3865,0
|
|
20240723,164600,14647505,3865,3865,3865,3865,0
|
|
20240723,164500,14647505,3865,3865,3865,3865,0
|
|
20240723,164400,14647505,3865,3865,3865,3865,0
|
|
20240723,164300,14647505,3865,3865,3865,3865,0
|
|
20240723,164200,14647505,3865,3865,3865,3865,0
|
|
20240723,164100,14647505,3865,3865,3865,3865,0
|
|
20240723,164000,14647505,3865,3865,3865,3865,0
|
|
20240723,163900,14647505,3865,3865,3865,3865,0
|
|
20240723,163800,14647505,3865,3865,3865,3865,0
|
|
20240723,163700,14647505,3865,3865,3865,3865,0
|
|
20240723,163600,14647505,3865,3865,3865,3865,0
|
|
20240723,163500,14647505,3865,3865,3865,3865,0
|
|
20240723,163400,14647505,3865,3865,3865,3865,0
|
|
20240723,163300,14647505,3865,3865,3865,3865,0
|
|
20240723,163200,14647505,3865,3865,3865,3865,0
|
|
20240723,163100,14647505,3865,3865,3865,3865,0
|
|
20240723,163000,14647505,3865,3865,3865,3865,0
|
|
20240723,162900,14647505,3865,3865,3865,3865,0
|
|
20240723,162800,14647505,3865,3865,3865,3865,0
|
|
20240723,162700,14647505,3865,3865,3865,3865,0
|
|
20240723,162600,14647505,3865,3865,3865,3865,0
|
|
20240723,162500,14647505,3865,3865,3865,3865,0
|
|
20240723,162400,14647505,3865,3865,3865,3865,0
|
|
20240723,162300,14647505,3865,3865,3865,3865,0
|
|
20240723,162200,14647505,3865,3865,3865,3865,0
|
|
20240723,162100,14647505,3865,3865,3865,3865,0
|
|
20240723,162000,14647505,3865,3865,3865,3865,183
|
|
20240723,161900,14647505,3865,3865,3865,3865,0
|
|
20240723,161800,14647505,3865,3865,3865,3865,0
|
|
20240723,161700,14647505,3865,3865,3865,3865,0
|
|
20240723,161600,14647505,3865,3865,3865,3865,0
|
|
20240723,161500,14647505,3865,3865,3865,3865,0
|
|
20240723,161400,14647505,3865,3865,3865,3865,0
|
|
20240723,161300,14647505,3865,3865,3865,3865,0
|
|
20240723,161200,14647505,3865,3865,3865,3865,0
|
|
20240723,161100,14647505,3865,3865,3865,3865,0
|
|
20240723,161000,14647505,3865,3865,3865,3865,0
|
|
20240723,160900,14647505,3865,3865,3865,3865,0
|
|
20240723,160800,14647505,3865,3865,3865,3865,0
|
|
20240723,160700,14647505,3865,3865,3865,3865,0
|
|
20240723,160600,14647505,3865,3865,3865,3865,0
|
|
20240723,160500,14647505,3865,3865,3865,3865,0
|
|
20240723,160400,14647505,3865,3865,3865,3865,0
|
|
20240723,160300,14647505,3865,3865,3865,3865,0
|
|
20240723,160200,14647505,3865,3865,3865,3865,0
|
|
20240723,160100,14647505,3865,3865,3865,3865,0
|
|
20240723,160000,14647505,3865,3865,3865,3865,0
|
|
20240723,155900,14647505,3865,3865,3865,3865,0
|
|
20240723,155800,14647505,3865,3865,3865,3865,0
|
|
20240723,155700,14647505,3865,3865,3865,3865,0
|
|
20240723,155600,14647505,3865,3865,3865,3865,0
|
|
20240723,155500,14647505,3865,3865,3865,3865,0
|
|
20240723,155400,14647505,3865,3865,3865,3865,0
|
|
20240723,155300,14647505,3865,3865,3865,3865,0
|
|
20240723,155200,14647505,3865,3865,3865,3865,0
|
|
20240723,155100,14647505,3865,3865,3865,3865,0
|
|
20240723,155000,14647505,3865,3865,3865,3865,183
|
|
20240723,154900,14647505,3865,3865,3865,3865,0
|
|
20240723,154800,14647505,3865,3865,3865,3865,0
|
|
20240723,154700,14647505,3865,3865,3865,3865,0
|
|
20240723,154600,14647505,3865,3865,3865,3865,0
|
|
20240723,154500,14647505,3865,3865,3865,3865,0
|
|
20240723,154400,14647505,3865,3865,3865,3865,0
|
|
20240723,154300,14647505,3865,3865,3865,3865,0
|
|
20240723,154200,14647505,3865,3865,3865,3865,0
|
|
20240723,154100,14647505,3865,3865,3865,3865,0
|
|
20240723,154000,14647505,3865,3865,3865,3865,0
|
|
20240723,153900,14647505,3865,3865,3865,3865,0
|
|
20240723,153800,14647505,3865,3865,3865,3865,0
|
|
20240723,153700,14647505,3865,3865,3865,3865,0
|
|
20240723,153600,14647505,3865,3865,3865,3865,0
|
|
20240723,153500,14647505,3865,3865,3865,3865,0
|
|
20240723,153400,14647505,3865,3865,3865,3865,0
|
|
20240723,153300,14647505,3865,3865,3865,3865,0
|
|
20240723,153200,14647505,3865,3865,3865,3865,0
|
|
20240723,153100,14647505,3865,3865,3865,3865,0
|
|
20240723,153000,14647505,3865,3865,3865,3865,183
|
|
20240723,152900,13940210,3880,3880,3880,3880,0
|
|
20240723,152800,13940210,3880,3880,3880,3880,0
|
|
20240723,152700,13940210,3880,3880,3880,3880,0
|
|
20240723,152600,13940210,3880,3880,3880,3880,0
|
|
20240723,152500,13940210,3880,3880,3880,3880,0
|
|
20240723,152400,13940210,3880,3880,3880,3880,0
|
|
20240723,152300,13940210,3880,3880,3880,3880,0
|
|
20240723,152200,13940210,3880,3880,3880,3880,0
|
|
20240723,152100,13940210,3880,3880,3880,3880,0
|
|
20240723,152000,13940210,3880,3880,3880,3880,0
|
|
20240723,151900,13940210,3880,3880,3880,3880,0
|
|
20240723,151800,13940210,3880,3880,3880,3880,0
|
|
20240723,151700,13940210,3880,3880,3880,3880,1
|
|
20240723,151600,13936330,3865,3865,3865,3865,7
|
|
20240723,151500,13909275,3885,3885,3885,3885,0
|
|
20240723,151400,13909275,3885,3885,3885,3885,0
|
|
20240723,151300,13909275,3885,3885,3885,3885,0
|
|
20240723,151200,13909275,3885,3885,3885,3885,0
|
|
20240723,151100,13909275,3885,3885,3885,3885,0
|
|
20240723,151000,13909275,3885,3885,3885,3885,0
|
|
20240723,150900,13909275,3885,3885,3885,3885,0
|
|
20240723,150800,13909275,3885,3885,3885,3885,0
|
|
20240723,150700,13909275,3885,3885,3885,3885,1
|
|
20240723,150600,13905390,3870,3870,3870,3870,1
|
|
20240723,150500,13901520,3885,3885,3885,3885,0
|
|
20240723,150400,13901520,3885,3880,3885,3860,75
|
|
20240723,150300,13611825,3890,3890,3890,3890,0
|
|
20240723,150200,13611825,3890,3890,3890,3890,0
|
|
20240723,150100,13611825,3890,3890,3890,3890,0
|
|
20240723,150000,13611825,3890,3890,3890,3890,0
|
|
20240723,145900,13611825,3890,3890,3890,3890,0
|
|
20240723,145800,13611825,3890,3890,3890,3890,0
|
|
20240723,145700,13611825,3890,3890,3890,3890,0
|
|
20240723,145600,13611825,3890,3890,3890,3890,0
|
|
20240723,145500,13611825,3890,3890,3890,3890,0
|
|
20240723,145400,13611825,3890,3890,3890,3890,0
|
|
20240723,145300,13611825,3890,3890,3890,3890,0
|
|
20240723,145200,13611825,3890,3890,3890,3890,0
|
|
20240723,145100,13611825,3890,3890,3890,3890,0
|
|
20240723,145000,13611825,3890,3890,3890,3890,0
|
|
20240723,144900,13611825,3890,3890,3890,3890,0
|
|
20240723,144800,13611825,3890,3890,3890,3890,0
|
|
20240723,144700,13611825,3890,3890,3890,3890,0
|
|
20240723,144600,13611825,3890,3890,3890,3890,0
|
|
20240723,144500,13611825,3890,3890,3890,3890,0
|
|
20240723,144400,13611825,3890,3880,3890,3870,483
|
|
20240723,144300,11740595,3880,3880,3880,3880,0
|
|
20240723,144200,11740595,3880,3880,3880,3880,0
|
|
20240723,144100,11740595,3880,3880,3880,3880,0
|
|
20240723,144000,11740595,3880,3880,3880,3880,0
|
|
20240723,143900,11740595,3880,3880,3880,3880,0
|
|
20240723,143800,11740595,3880,3880,3880,3880,0
|
|
20240723,143700,11740595,3880,3880,3880,3880,0
|
|
20240723,143600,11740595,3880,3880,3880,3880,1
|
|
20240723,143500,11736715,3880,3880,3880,3880,0
|
|
20240723,143400,11736715,3880,3880,3880,3880,6
|
|
20240723,143300,11713435,3890,3890,3890,3890,0
|
|
20240723,143200,11713435,3890,3890,3890,3890,0
|
|
20240723,143100,11713435,3890,3890,3890,3890,0
|
|
20240723,143000,11713435,3890,3890,3890,3890,0
|
|
20240723,142900,11713435,3890,3890,3890,3890,0
|
|
20240723,142800,11713435,3890,3890,3890,3890,0
|
|
20240723,142700,11713435,3890,3890,3890,3890,0
|
|
20240723,142600,11713435,3890,3890,3890,3890,0
|
|
20240723,142500,11713435,3890,3890,3890,3890,0
|
|
20240723,142400,11713435,3890,3890,3890,3890,0
|
|
20240723,142300,11713435,3890,3890,3890,3890,0
|
|
20240723,142200,11713435,3890,3890,3890,3890,0
|
|
20240723,142100,11713435,3890,3890,3890,3890,0
|
|
20240723,142000,11713435,3890,3890,3890,3890,0
|
|
20240723,141900,11713435,3890,3890,3890,3890,0
|
|
20240723,141800,11713435,3890,3890,3890,3890,17
|
|
20240723,141700,11647305,3895,3895,3895,3895,0
|
|
20240723,141600,11647305,3895,3895,3895,3895,0
|
|
20240723,141500,11647305,3895,3895,3895,3895,0
|
|
20240723,141400,11647305,3895,3895,3895,3895,0
|
|
20240723,141300,11647305,3895,3895,3895,3895,0
|
|
20240723,141200,11647305,3895,3895,3895,3895,0
|
|
20240723,141100,11647305,3895,3895,3895,3895,2
|
|
20240723,141000,11639515,3890,3890,3890,3890,0
|
|
20240723,140900,11639515,3890,3890,3890,3890,0
|
|
20240723,140800,11639515,3890,3890,3890,3890,0
|
|
20240723,140700,11639515,3890,3890,3890,3890,0
|
|
20240723,140600,11639515,3890,3890,3890,3890,10
|
|
20240723,140500,11600615,3890,3885,3890,3885,78
|
|
20240723,140400,11297240,3885,3885,3885,3885,8
|
|
20240723,140300,11266160,3880,3880,3880,3880,0
|
|
20240723,140200,11266160,3880,3880,3880,3880,0
|
|
20240723,140100,11266160,3880,3880,3880,3880,0
|
|
20240723,140000,11266160,3880,3880,3880,3880,0
|
|
20240723,135900,11266160,3880,3880,3880,3880,0
|
|
20240723,135800,11266160,3880,3880,3880,3880,12
|
|
20240723,135700,11219600,3880,3880,3880,3880,0
|
|
20240723,135600,11219600,3880,3880,3880,3880,0
|
|
20240723,135500,11219600,3880,3880,3880,3880,0
|
|
20240723,135400,11219600,3880,3880,3880,3880,0
|
|
20240723,135300,11219600,3880,3870,3880,3870,21
|
|
20240723,135200,11138205,3875,3875,3875,3875,0
|
|
20240723,135100,11138205,3875,3870,3875,3870,30
|
|
20240723,135000,11022035,3870,3840,3870,3840,2218
|
|
20240723,134900,2461455,3840,3840,3840,3840,0
|
|
20240723,134800,2461455,3840,3840,3840,3840,0
|
|
20240723,134700,2461455,3840,3840,3840,3840,0
|
|
20240723,134600,2461455,3840,3840,3840,3840,0
|
|
20240723,134500,2461455,3840,3840,3840,3840,0
|
|
20240723,134400,2461455,3840,3840,3840,3840,0
|
|
20240723,134300,2461455,3840,3840,3840,3840,0
|
|
20240723,134200,2461455,3840,3840,3840,3840,0
|
|
20240723,134100,2461455,3840,3840,3840,3840,0
|
|
20240723,134000,2461455,3840,3840,3840,3840,0
|
|
20240723,133900,2461455,3840,3840,3840,3840,0
|
|
20240723,133800,2461455,3840,3840,3840,3840,0
|
|
20240723,133700,2461455,3840,3840,3840,3840,0
|
|
20240723,133600,2461455,3840,3840,3840,3840,0
|
|
20240723,133500,2461455,3840,3835,3840,3835,20
|
|
20240723,133400,2384720,3805,3805,3805,3805,0
|
|
20240723,133300,2384720,3805,3820,3820,3805,19
|
|
20240723,133200,2312270,3835,3835,3835,3835,0
|
|
20240723,133100,2312270,3835,3835,3835,3835,14
|
|
20240723,133000,2258580,3805,3830,3830,3805,25
|
|
20240723,132900,2163290,3835,3835,3835,3835,0
|
|
20240723,132800,2163290,3835,3835,3835,3835,1
|
|
20240723,132700,2159455,3805,3845,3845,3805,181
|
|
20240723,132600,1469340,3850,3850,3850,3850,0
|
|
20240723,132500,1469340,3850,3850,3850,3850,0
|
|
20240723,132400,1469340,3850,3850,3850,3850,0
|
|
20240723,132300,1469340,3850,3850,3850,3850,0
|
|
20240723,132200,1469340,3850,3850,3850,3850,0
|
|
20240723,132100,1469340,3850,3850,3850,3850,0
|
|
20240723,132000,1469340,3850,3850,3850,3850,0
|
|
20240723,131900,1469340,3850,3850,3850,3850,0
|
|
20240723,131800,1469340,3850,3850,3850,3850,0
|
|
20240723,131700,1469340,3850,3850,3850,3850,0
|
|
20240723,131600,1469340,3850,3850,3850,3850,0
|
|
20240723,131500,1469340,3850,3850,3850,3850,0
|
|
20240723,131400,1469340,3850,3850,3850,3850,0
|
|
20240723,131300,1469340,3850,3850,3850,3850,0
|
|
20240723,131200,1469340,3850,3850,3850,3850,0
|
|
20240723,131100,1469340,3850,3850,3850,3850,0
|
|
20240723,131000,1469340,3850,3850,3850,3850,0
|
|
20240723,130900,1469340,3850,3850,3850,3850,0
|
|
20240723,130800,1469340,3850,3850,3850,3850,0
|
|
20240723,130700,1469340,3850,3850,3850,3850,0
|
|
20240723,130600,1469340,3850,3850,3850,3850,0
|
|
20240723,130500,1469340,3850,3850,3850,3850,0
|
|
20240723,130400,1469340,3850,3850,3850,3850,0
|
|
20240723,130300,1469340,3850,3850,3850,3850,0
|
|
20240723,130200,1469340,3850,3850,3850,3850,0
|
|
20240723,130100,1469340,3850,3850,3850,3850,0
|
|
20240723,130000,1469340,3850,3850,3850,3850,0
|
|
20240723,125900,1469340,3850,3850,3850,3850,0
|
|
20240723,125800,1469340,3850,3850,3850,3850,0
|
|
20240723,125700,1469340,3850,3850,3850,3850,0
|
|
20240723,125600,1469340,3850,3850,3850,3850,0
|
|
20240723,125500,1469340,3850,3850,3850,3850,0
|
|
20240723,125400,1469340,3850,3850,3850,3850,0
|
|
20240723,125300,1469340,3850,3850,3850,3850,0
|
|
20240723,125200,1469340,3850,3850,3850,3850,0
|
|
20240723,125100,1469340,3850,3850,3850,3850,0
|
|
20240723,125000,1469340,3850,3850,3850,3850,0
|
|
20240723,124900,1469340,3850,3850,3850,3850,0
|
|
20240723,124800,1469340,3850,3850,3850,3850,0
|
|
20240723,124700,1469340,3850,3850,3850,3850,0
|
|
20240723,124600,1469340,3850,3850,3850,3850,0
|
|
20240723,124500,1469340,3850,3850,3850,3850,0
|
|
20240723,124400,1469340,3850,3850,3850,3850,0
|
|
20240723,124300,1469340,3850,3850,3850,3850,2
|
|
20240723,124200,1461640,3850,3850,3850,3850,0
|
|
20240723,124100,1461640,3850,3850,3850,3850,0
|
|
20240723,124000,1461640,3850,3850,3850,3850,0
|
|
20240723,123900,1461640,3850,3850,3850,3850,0
|
|
20240723,123800,1461640,3850,3850,3850,3850,0
|
|
20240723,123700,1461640,3850,3850,3850,3850,0
|
|
20240723,123600,1461640,3850,3850,3850,3850,0
|
|
20240723,123500,1461640,3850,3850,3850,3850,0
|
|
20240723,123400,1461640,3850,3850,3850,3850,1
|
|
20240723,123300,1457790,3825,3835,3835,3825,3
|
|
20240723,123200,1446300,3850,3850,3850,3850,0
|
|
20240723,123100,1446300,3850,3850,3850,3850,0
|
|
20240723,123000,1446300,3850,3850,3850,3850,0
|
|
20240723,122900,1446300,3850,3850,3850,3850,0
|
|
20240723,122800,1446300,3850,3850,3850,3850,0
|
|
20240723,122700,1446300,3850,3850,3850,3850,1
|
|
20240723,122600,1442450,3840,3840,3840,3840,0
|
|
20240723,122500,1442450,3840,3840,3840,3840,0
|
|
20240723,122400,1442450,3840,3840,3840,3840,1
|
|
20240723,122300,1438610,3850,3850,3850,3850,0
|
|
20240723,122200,1438610,3850,3850,3850,3850,0
|
|
20240723,122100,1438610,3850,3850,3850,3850,0
|
|
20240723,122000,1438610,3850,3850,3850,3850,0
|
|
20240723,121900,1438610,3850,3850,3850,3850,0
|
|
20240723,121800,1438610,3850,3850,3850,3850,0
|
|
20240723,121700,1438610,3850,3850,3850,3850,0
|
|
20240723,121600,1438610,3850,3850,3850,3850,0
|
|
20240723,121500,1438610,3850,3850,3850,3850,0
|
|
20240723,121400,1438610,3850,3850,3850,3850,0
|
|
20240723,121300,1438610,3850,3850,3850,3850,0
|
|
20240723,121200,1438610,3850,3850,3850,3850,0
|
|
20240723,121100,1438610,3850,3850,3850,3850,0
|
|
20240723,121000,1438610,3850,3850,3850,3850,0
|
|
20240723,120900,1438610,3850,3850,3850,3850,0
|
|
20240723,120800,1438610,3850,3850,3850,3850,0
|
|
20240723,120700,1438610,3850,3850,3850,3850,0
|
|
20240723,120600,1438610,3850,3850,3850,3850,0
|
|
20240723,120500,1438610,3850,3850,3850,3850,0
|
|
20240723,120400,1438610,3850,3850,3850,3850,0
|
|
20240723,120300,1438610,3850,3850,3850,3850,0
|
|
20240723,120200,1438610,3850,3850,3850,3850,0
|
|
20240723,120100,1438610,3850,3850,3850,3850,0
|
|
20240723,120000,1438610,3850,3850,3850,3850,0
|
|
20240723,115900,1438610,3850,3850,3850,3850,0
|
|
20240723,115800,1438610,3850,3850,3850,3850,0
|
|
20240723,115700,1438610,3850,3850,3850,3850,0
|
|
20240723,115600,1438610,3850,3850,3850,3850,0
|
|
20240723,115500,1438610,3850,3850,3850,3850,0
|
|
20240723,115400,1438610,3850,3850,3850,3850,0
|
|
20240723,115300,1438610,3850,3850,3850,3850,0
|
|
20240723,115200,1438610,3850,3850,3850,3850,0
|
|
20240723,115100,1438610,3850,3850,3850,3850,0
|
|
20240723,115000,1438610,3850,3850,3850,3850,0
|
|
20240723,114900,1438610,3850,3850,3850,3850,0
|
|
20240723,114800,1438610,3850,3850,3850,3850,0
|
|
20240723,114700,1438610,3850,3850,3850,3850,0
|
|
20240723,114600,1438610,3850,3850,3850,3850,0
|
|
20240723,114500,1438610,3850,3850,3850,3850,0
|
|
20240723,114400,1438610,3850,3850,3850,3850,0
|
|
20240723,114300,1438610,3850,3850,3850,3850,0
|
|
20240723,114200,1438610,3850,3850,3850,3850,0
|
|
20240723,114100,1438610,3850,3850,3850,3850,0
|
|
20240723,114000,1438610,3850,3850,3850,3850,10
|
|
20240723,113900,1400110,3850,3850,3850,3850,0
|
|
20240723,113800,1400110,3850,3850,3850,3850,0
|
|
20240723,113700,1400110,3850,3850,3850,3850,0
|
|
20240723,113600,1400110,3850,3850,3850,3850,0
|
|
20240723,113500,1400110,3850,3850,3850,3850,0
|
|
20240723,113400,1400110,3850,3850,3850,3850,0
|
|
20240723,113300,1400110,3850,3850,3850,3850,0
|
|
20240723,113200,1400110,3850,3850,3850,3850,0
|
|
20240723,113100,1400110,3850,3850,3850,3850,0
|
|
20240723,113000,1400110,3850,3850,3850,3850,0
|
|
20240723,112900,1400110,3850,3850,3850,3850,0
|
|
20240723,112800,1400110,3850,3850,3850,3850,0
|
|
20240723,112700,1400110,3850,3850,3850,3850,0
|
|
20240723,112600,1400110,3850,3850,3850,3850,0
|
|
20240723,112500,1400110,3850,3850,3850,3850,0
|
|
20240723,112400,1400110,3850,3850,3850,3850,0
|
|
20240723,112300,1400110,3850,3850,3850,3850,0
|
|
20240723,112200,1400110,3850,3850,3850,3850,0
|
|
20240723,112100,1400110,3850,3850,3850,3850,0
|
|
20240723,112000,1400110,3850,3850,3850,3850,0
|
|
20240723,111900,1400110,3850,3850,3850,3850,0
|
|
20240723,111800,1400110,3850,3850,3850,3850,0
|
|
20240723,111700,1400110,3850,3850,3850,3850,0
|
|
20240723,111600,1400110,3850,3850,3850,3850,0
|
|
20240723,111500,1400110,3850,3850,3850,3850,0
|
|
20240723,111400,1400110,3850,3850,3850,3850,0
|
|
20240723,111300,1400110,3850,3850,3850,3850,0
|
|
20240723,111200,1400110,3850,3850,3850,3850,0
|
|
20240723,111100,1400110,3850,3850,3850,3850,0
|
|
20240723,111000,1400110,3850,3850,3850,3850,0
|
|
20240723,110900,1400110,3850,3850,3850,3850,0
|
|
20240723,110800,1400110,3850,3850,3850,3850,0
|
|
20240723,110700,1400110,3850,3850,3850,3850,0
|
|
20240723,110600,1400110,3850,3850,3850,3850,0
|
|
20240723,110500,1400110,3850,3850,3850,3850,1
|
|
20240723,110400,1396260,3820,3820,3820,3820,0
|
|
20240723,110300,1396260,3820,3845,3845,3820,50
|
|
20240723,110200,1204900,3860,3860,3860,3860,0
|
|
20240723,110100,1204900,3860,3860,3860,3860,0
|
|
20240723,110000,1204900,3860,3860,3860,3860,0
|
|
20240723,105900,1204900,3860,3860,3860,3860,0
|
|
20240723,105800,1204900,3860,3860,3860,3860,0
|
|
20240723,105700,1204900,3860,3860,3860,3860,0
|
|
20240723,105600,1204900,3860,3860,3860,3860,0
|
|
20240723,105500,1204900,3860,3860,3860,3860,0
|
|
20240723,105400,1204900,3860,3860,3860,3860,0
|
|
20240723,105300,1204900,3860,3860,3860,3860,0
|
|
20240723,105200,1204900,3860,3860,3860,3860,0
|
|
20240723,105100,1204900,3860,3860,3860,3860,0
|
|
20240723,105000,1204900,3860,3860,3860,3860,0
|
|
20240723,104900,1204900,3860,3860,3860,3860,0
|
|
20240723,104800,1204900,3860,3860,3860,3860,0
|
|
20240723,104700,1204900,3860,3860,3860,3860,0
|
|
20240723,104600,1204900,3860,3860,3860,3860,0
|
|
20240723,104500,1204900,3860,3860,3860,3860,0
|
|
20240723,104400,1204900,3860,3860,3860,3860,0
|
|
20240723,104300,1204900,3860,3860,3860,3860,0
|
|
20240723,104200,1204900,3860,3860,3860,3860,0
|
|
20240723,104100,1204900,3860,3860,3860,3860,0
|
|
20240723,104000,1204900,3860,3860,3860,3860,0
|
|
20240723,103900,1204900,3860,3860,3860,3860,0
|
|
20240723,103800,1204900,3860,3860,3860,3860,0
|
|
20240723,103700,1204900,3860,3860,3860,3860,0
|
|
20240723,103600,1204900,3860,3860,3860,3860,0
|
|
20240723,103500,1204900,3860,3860,3860,3860,0
|
|
20240723,103400,1204900,3860,3860,3860,3860,0
|
|
20240723,103300,1204900,3860,3860,3860,3860,0
|
|
20240723,103200,1204900,3860,3860,3860,3860,1
|
|
20240723,103100,1201040,3850,3850,3850,3850,43
|
|
20240723,103000,1035490,3860,3860,3860,3860,0
|
|
20240723,102900,1035490,3860,3860,3860,3860,10
|
|
20240723,102800,996890,3860,3860,3860,3860,0
|
|
20240723,102700,996890,3860,3860,3860,3860,0
|
|
20240723,102600,996890,3860,3860,3860,3860,0
|
|
20240723,102500,996890,3860,3860,3860,3860,0
|
|
20240723,102400,996890,3860,3860,3860,3860,0
|
|
20240723,102300,996890,3860,3860,3860,3860,0
|
|
20240723,102200,996890,3860,3860,3860,3860,1
|
|
20240723,102100,993030,3850,3850,3850,3850,0
|
|
20240723,102000,993030,3850,3850,3850,3850,0
|
|
20240723,101900,993030,3850,3850,3850,3850,1
|
|
20240723,101800,989180,3860,3860,3860,3860,0
|
|
20240723,101700,989180,3860,3860,3860,3860,0
|
|
20240723,101600,989180,3860,3860,3860,3860,0
|
|
20240723,101500,989180,3860,3860,3860,3860,0
|
|
20240723,101400,989180,3860,3860,3860,3860,0
|
|
20240723,101300,989180,3860,3860,3860,3860,0
|
|
20240723,101200,989180,3860,3860,3860,3860,0
|
|
20240723,101100,989180,3860,3860,3860,3860,0
|
|
20240723,101000,989180,3860,3860,3860,3860,0
|
|
20240723,100900,989180,3860,3860,3860,3860,0
|
|
20240723,100800,989180,3860,3860,3860,3860,0
|
|
20240723,100700,989180,3860,3860,3860,3860,0
|
|
20240723,100600,989180,3860,3855,3860,3855,11
|
|
20240723,100500,946765,3855,3855,3855,3855,0
|
|
20240723,100400,946765,3855,3855,3855,3855,0
|
|
20240723,100300,946765,3855,3855,3855,3855,0
|
|
20240723,100200,946765,3855,3855,3855,3855,0
|
|
20240723,100100,946765,3855,3855,3855,3855,0
|
|
20240723,100000,946765,3855,3855,3855,3855,0
|
|
20240723,095900,946765,3855,3855,3855,3855,0
|
|
20240723,095800,946765,3855,3855,3855,3855,1
|
|
20240723,095700,942910,3860,3860,3860,3860,0
|
|
20240723,095600,942910,3860,3860,3860,3860,0
|
|
20240723,095500,942910,3860,3860,3860,3860,2
|
|
20240723,095400,935190,3855,3855,3855,3855,0
|
|
20240723,095300,935190,3855,3855,3855,3855,0
|
|
20240723,095200,935190,3855,3855,3855,3855,0
|
|
20240723,095100,935190,3855,3855,3855,3855,0
|
|
20240723,095000,935190,3855,3855,3855,3855,0
|
|
20240723,094900,935190,3855,3855,3855,3855,0
|
|
20240723,094800,935190,3855,3855,3855,3855,6
|
|
20240723,094700,912060,3855,3855,3855,3855,0
|
|
20240723,094600,912060,3855,3855,3855,3855,0
|
|
20240723,094500,912060,3855,3855,3855,3855,0
|
|
20240723,094400,912060,3855,3855,3855,3855,0
|
|
20240723,094300,912060,3855,3855,3855,3855,0
|
|
20240723,094200,912060,3855,3855,3855,3855,0
|
|
20240723,094100,912060,3855,3855,3855,3855,0
|
|
20240723,094000,912060,3855,3855,3855,3855,0
|
|
20240723,093900,912060,3855,3855,3855,3855,0
|
|
20240723,093800,912060,3855,3855,3855,3855,0
|
|
20240723,093700,912060,3855,3855,3855,3855,0
|
|
20240723,093600,912060,3855,3855,3855,3855,0
|
|
20240723,093500,912060,3855,3855,3855,3855,0
|
|
20240723,093400,912060,3855,3855,3855,3855,0
|
|
20240723,093300,912060,3855,3855,3855,3855,0
|
|
20240723,093200,912060,3855,3855,3855,3855,0
|
|
20240723,093100,912060,3855,3855,3855,3855,0
|
|
20240723,093000,912060,3855,3855,3855,3855,0
|
|
20240723,092900,912060,3855,3855,3855,3855,0
|
|
20240723,092800,912060,3855,3855,3855,3855,0
|
|
20240723,092700,912060,3855,3855,3855,3855,0
|
|
20240723,092600,912060,3855,3855,3855,3855,0
|
|
20240723,092500,912060,3855,3855,3855,3855,0
|
|
20240723,092400,912060,3855,3855,3855,3855,0
|
|
20240723,092300,912060,3855,3855,3855,3855,0
|
|
20240723,092200,912060,3855,3855,3855,3855,0
|
|
20240723,092100,912060,3855,3860,3860,3855,34
|
|
20240723,092000,780840,3860,3860,3860,3860,0
|
|
20240723,091900,780840,3860,3860,3860,3860,0
|
|
20240723,091800,780840,3860,3860,3860,3860,0
|
|
20240723,091700,780840,3860,3860,3860,3860,0
|
|
20240723,091600,780840,3860,3860,3860,3860,10
|
|
20240723,091500,742240,3860,3860,3860,3860,0
|
|
20240723,091400,742240,3860,3860,3860,3860,0
|
|
20240723,091300,742240,3860,3860,3860,3860,0
|
|
20240723,091200,742240,3860,3860,3860,3860,0
|
|
20240723,091100,742240,3860,3860,3860,3860,2
|
|
20240723,091000,734520,3855,3855,3855,3855,0
|
|
20240723,090900,734520,3855,3855,3855,3855,0
|
|
20240723,090800,734520,3855,3855,3855,3855,0
|
|
20240723,090700,734520,3855,3855,3855,3855,2
|
|
20240723,090600,726810,3855,3855,3855,3855,0
|
|
20240723,090500,726810,3855,3855,3855,3855,0
|
|
20240723,090400,726810,3855,3855,3855,3855,0
|
|
20240723,090300,726810,3855,3855,3855,3855,1
|
|
20240723,090200,722955,3855,3855,3855,3855,0
|
|
20240723,090100,722955,3855,3855,3855,3855,0
|
|
20240723,090000,722955,3855,3825,3855,3825,189
|