594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185100,5517825,3575,3575,3575,3575,37
|
|
20240808,185000,5517825,3575,3575,3575,3575,0
|
|
20240808,184900,5517825,3575,3575,3575,3575,0
|
|
20240808,184800,5517825,3575,3575,3575,3575,0
|
|
20240808,184700,5517825,3575,3575,3575,3575,0
|
|
20240808,184600,5517825,3575,3575,3575,3575,0
|
|
20240808,184500,5517825,3575,3575,3575,3575,0
|
|
20240808,184400,5517825,3575,3575,3575,3575,0
|
|
20240808,184300,5517825,3575,3575,3575,3575,0
|
|
20240808,184200,5517825,3575,3575,3575,3575,0
|
|
20240808,184100,5517825,3575,3575,3575,3575,0
|
|
20240808,184000,5517825,3575,3575,3575,3575,0
|
|
20240808,183900,5517825,3575,3575,3575,3575,0
|
|
20240808,183800,5517825,3575,3575,3575,3575,0
|
|
20240808,183700,5517825,3575,3575,3575,3575,0
|
|
20240808,183600,5517825,3575,3575,3575,3575,0
|
|
20240808,183500,5517825,3575,3575,3575,3575,0
|
|
20240808,183400,5517825,3575,3575,3575,3575,0
|
|
20240808,183300,5517825,3575,3575,3575,3575,0
|
|
20240808,183200,5517825,3575,3575,3575,3575,0
|
|
20240808,183100,5517825,3575,3575,3575,3575,0
|
|
20240808,183000,5517825,3575,3575,3575,3575,0
|
|
20240808,182900,5517825,3575,3575,3575,3575,0
|
|
20240808,182800,5517825,3575,3575,3575,3575,0
|
|
20240808,182700,5517825,3575,3575,3575,3575,0
|
|
20240808,182600,5517825,3575,3575,3575,3575,0
|
|
20240808,182500,5517825,3575,3575,3575,3575,0
|
|
20240808,182400,5517825,3575,3575,3575,3575,0
|
|
20240808,182300,5517825,3575,3575,3575,3575,0
|
|
20240808,182200,5517825,3575,3575,3575,3575,0
|
|
20240808,182100,5517825,3575,3575,3575,3575,37
|
|
20240808,182000,5517825,3575,3575,3575,3575,0
|
|
20240808,181900,5517825,3575,3575,3575,3575,0
|
|
20240808,181800,5517825,3575,3575,3575,3575,0
|
|
20240808,181700,5517825,3575,3575,3575,3575,0
|
|
20240808,181600,5517825,3575,3575,3575,3575,0
|
|
20240808,181500,5517825,3575,3575,3575,3575,0
|
|
20240808,181400,5517825,3575,3575,3575,3575,0
|
|
20240808,181300,5517825,3575,3575,3575,3575,0
|
|
20240808,181200,5517825,3575,3575,3575,3575,0
|
|
20240808,181100,5517825,3575,3575,3575,3575,0
|
|
20240808,181000,5517825,3575,3575,3575,3575,0
|
|
20240808,180900,5517825,3575,3575,3575,3575,0
|
|
20240808,180800,5517825,3575,3575,3575,3575,0
|
|
20240808,180700,5517825,3575,3575,3575,3575,0
|
|
20240808,180600,5517825,3575,3575,3575,3575,0
|
|
20240808,180500,5517825,3575,3575,3575,3575,0
|
|
20240808,180400,5517825,3575,3575,3575,3575,0
|
|
20240808,180300,5517825,3575,3575,3575,3575,0
|
|
20240808,180200,5517825,3575,3575,3575,3575,0
|
|
20240808,180100,5517825,3575,3575,3575,3575,0
|
|
20240808,180000,5517825,3575,3575,3575,3575,0
|
|
20240808,175900,5517825,3575,3575,3575,3575,0
|
|
20240808,175800,5517825,3575,3575,3575,3575,0
|
|
20240808,175700,5517825,3575,3575,3575,3575,0
|
|
20240808,175600,5517825,3575,3575,3575,3575,0
|
|
20240808,175500,5517825,3575,3575,3575,3575,0
|
|
20240808,175400,5517825,3575,3575,3575,3575,0
|
|
20240808,175300,5517825,3575,3575,3575,3575,0
|
|
20240808,175200,5517825,3575,3575,3575,3575,0
|
|
20240808,175100,5517825,3575,3575,3575,3575,37
|
|
20240808,175000,5517825,3575,3575,3575,3575,0
|
|
20240808,174900,5517825,3575,3575,3575,3575,0
|
|
20240808,174800,5517825,3575,3575,3575,3575,0
|
|
20240808,174700,5517825,3575,3575,3575,3575,0
|
|
20240808,174600,5517825,3575,3575,3575,3575,0
|
|
20240808,174500,5517825,3575,3575,3575,3575,0
|
|
20240808,174400,5517825,3575,3575,3575,3575,0
|
|
20240808,174300,5517825,3575,3575,3575,3575,0
|
|
20240808,174200,5517825,3575,3575,3575,3575,0
|
|
20240808,174100,5517825,3575,3575,3575,3575,0
|
|
20240808,174000,5517825,3575,3575,3575,3575,0
|
|
20240808,173900,5517825,3575,3575,3575,3575,0
|
|
20240808,173800,5517825,3575,3575,3575,3575,0
|
|
20240808,173700,5517825,3575,3575,3575,3575,0
|
|
20240808,173600,5517825,3575,3575,3575,3575,0
|
|
20240808,173500,5517825,3575,3575,3575,3575,0
|
|
20240808,173400,5517825,3575,3575,3575,3575,0
|
|
20240808,173300,5517825,3575,3575,3575,3575,0
|
|
20240808,173200,5517825,3575,3575,3575,3575,0
|
|
20240808,173100,5517825,3575,3575,3575,3575,0
|
|
20240808,173000,5517825,3575,3575,3575,3575,0
|
|
20240808,172900,5517825,3575,3575,3575,3575,0
|
|
20240808,172800,5517825,3575,3575,3575,3575,0
|
|
20240808,172700,5517825,3575,3575,3575,3575,0
|
|
20240808,172600,5517825,3575,3575,3575,3575,0
|
|
20240808,172500,5517825,3575,3575,3575,3575,0
|
|
20240808,172400,5517825,3575,3575,3575,3575,0
|
|
20240808,172300,5517825,3575,3575,3575,3575,0
|
|
20240808,172200,5517825,3575,3575,3575,3575,0
|
|
20240808,172100,5517825,3575,3575,3575,3575,37
|
|
20240808,172000,5517825,3575,3575,3575,3575,0
|
|
20240808,171900,5517825,3575,3575,3575,3575,0
|
|
20240808,171800,5517825,3575,3575,3575,3575,0
|
|
20240808,171700,5517825,3575,3575,3575,3575,0
|
|
20240808,171600,5517825,3575,3575,3575,3575,0
|
|
20240808,171500,5517825,3575,3575,3575,3575,0
|
|
20240808,171400,5517825,3575,3575,3575,3575,0
|
|
20240808,171300,5517825,3575,3575,3575,3575,0
|
|
20240808,171200,5517825,3575,3575,3575,3575,0
|
|
20240808,171100,5517825,3575,3575,3575,3575,0
|
|
20240808,171000,5517825,3575,3575,3575,3575,0
|
|
20240808,170900,5517825,3575,3575,3575,3575,0
|
|
20240808,170800,5517825,3575,3575,3575,3575,0
|
|
20240808,170700,5517825,3575,3575,3575,3575,0
|
|
20240808,170600,5517825,3575,3575,3575,3575,0
|
|
20240808,170500,5517825,3575,3575,3575,3575,0
|
|
20240808,170400,5517825,3575,3575,3575,3575,0
|
|
20240808,170300,5517825,3575,3575,3575,3575,0
|
|
20240808,170200,5517825,3575,3575,3575,3575,0
|
|
20240808,170100,5517825,3575,3575,3575,3575,0
|
|
20240808,170000,5517825,3575,3575,3575,3575,0
|
|
20240808,165900,5517825,3575,3575,3575,3575,0
|
|
20240808,165800,5517825,3575,3575,3575,3575,0
|
|
20240808,165700,5517825,3575,3575,3575,3575,0
|
|
20240808,165600,5517825,3575,3575,3575,3575,0
|
|
20240808,165500,5517825,3575,3575,3575,3575,0
|
|
20240808,165400,5517825,3575,3575,3575,3575,0
|
|
20240808,165300,5517825,3575,3575,3575,3575,0
|
|
20240808,165200,5517825,3575,3575,3575,3575,0
|
|
20240808,165100,5517825,3575,3575,3575,3575,37
|
|
20240808,165000,5517825,3575,3575,3575,3575,0
|
|
20240808,164900,5517825,3575,3575,3575,3575,0
|
|
20240808,164800,5517825,3575,3575,3575,3575,0
|
|
20240808,164700,5517825,3575,3575,3575,3575,0
|
|
20240808,164600,5517825,3575,3575,3575,3575,0
|
|
20240808,164500,5517825,3575,3575,3575,3575,0
|
|
20240808,164400,5517825,3575,3575,3575,3575,0
|
|
20240808,164300,5517825,3575,3575,3575,3575,0
|
|
20240808,164200,5517825,3575,3575,3575,3575,0
|
|
20240808,164100,5517825,3575,3575,3575,3575,0
|
|
20240808,164000,5517825,3575,3575,3575,3575,0
|
|
20240808,163900,5517825,3575,3575,3575,3575,0
|
|
20240808,163800,5517825,3575,3575,3575,3575,0
|
|
20240808,163700,5517825,3575,3575,3575,3575,0
|
|
20240808,163600,5517825,3575,3575,3575,3575,0
|
|
20240808,163500,5517825,3575,3575,3575,3575,0
|
|
20240808,163400,5517825,3575,3575,3575,3575,0
|
|
20240808,163300,5517825,3575,3575,3575,3575,0
|
|
20240808,163200,5517825,3575,3575,3575,3575,0
|
|
20240808,163100,5517825,3575,3575,3575,3575,0
|
|
20240808,163000,5517825,3575,3575,3575,3575,0
|
|
20240808,162900,5517825,3575,3575,3575,3575,0
|
|
20240808,162800,5517825,3575,3575,3575,3575,0
|
|
20240808,162700,5517825,3575,3575,3575,3575,0
|
|
20240808,162600,5517825,3575,3575,3575,3575,0
|
|
20240808,162500,5517825,3575,3575,3575,3575,0
|
|
20240808,162400,5517825,3575,3575,3575,3575,0
|
|
20240808,162300,5517825,3575,3575,3575,3575,0
|
|
20240808,162200,5517825,3575,3575,3575,3575,0
|
|
20240808,162100,5517825,3575,3575,3575,3575,37
|
|
20240808,162000,5517825,3575,3575,3575,3575,0
|
|
20240808,161900,5517825,3575,3575,3575,3575,0
|
|
20240808,161800,5517825,3575,3575,3575,3575,0
|
|
20240808,161700,5517825,3575,3575,3575,3575,0
|
|
20240808,161600,5517825,3575,3575,3575,3575,0
|
|
20240808,161500,5517825,3575,3575,3575,3575,0
|
|
20240808,161400,5517825,3575,3575,3575,3575,0
|
|
20240808,161300,5517825,3575,3575,3575,3575,0
|
|
20240808,161200,5517825,3575,3575,3575,3575,0
|
|
20240808,161100,5517825,3575,3575,3575,3575,0
|
|
20240808,161000,5517825,3575,3575,3575,3575,0
|
|
20240808,160900,5517825,3575,3575,3575,3575,0
|
|
20240808,160800,5517825,3575,3575,3575,3575,0
|
|
20240808,160700,5517825,3575,3575,3575,3575,0
|
|
20240808,160600,5517825,3575,3575,3575,3575,0
|
|
20240808,160500,5517825,3575,3575,3575,3575,0
|
|
20240808,160400,5517825,3575,3575,3575,3575,0
|
|
20240808,160300,5517825,3575,3575,3575,3575,0
|
|
20240808,160200,5517825,3575,3575,3575,3575,0
|
|
20240808,160100,5517825,3575,3575,3575,3575,0
|
|
20240808,160000,5517825,3575,3575,3575,3575,0
|
|
20240808,155900,5517825,3575,3575,3575,3575,0
|
|
20240808,155800,5517825,3575,3575,3575,3575,0
|
|
20240808,155700,5517825,3575,3575,3575,3575,0
|
|
20240808,155600,5517825,3575,3575,3575,3575,0
|
|
20240808,155500,5517825,3575,3575,3575,3575,0
|
|
20240808,155400,5517825,3575,3575,3575,3575,0
|
|
20240808,155300,5517825,3575,3575,3575,3575,0
|
|
20240808,155200,5517825,3575,3575,3575,3575,0
|
|
20240808,155100,5517825,3575,3575,3575,3575,37
|
|
20240808,155000,5517825,3575,3575,3575,3575,0
|
|
20240808,154900,5517825,3575,3575,3575,3575,0
|
|
20240808,154800,5517825,3575,3575,3575,3575,0
|
|
20240808,154700,5517825,3575,3575,3575,3575,0
|
|
20240808,154600,5517825,3575,3575,3575,3575,0
|
|
20240808,154500,5517825,3575,3575,3575,3575,0
|
|
20240808,154400,5517825,3575,3575,3575,3575,0
|
|
20240808,154300,5517825,3575,3575,3575,3575,0
|
|
20240808,154200,5517825,3575,3575,3575,3575,0
|
|
20240808,154100,5517825,3575,3575,3575,3575,0
|
|
20240808,154000,5517825,3575,3575,3575,3575,0
|
|
20240808,153900,5517825,3575,3575,3575,3575,0
|
|
20240808,153800,5517825,3575,3575,3575,3575,0
|
|
20240808,153700,5517825,3575,3575,3575,3575,0
|
|
20240808,153600,5517825,3575,3575,3575,3575,0
|
|
20240808,153500,5517825,3575,3575,3575,3575,0
|
|
20240808,153400,5517825,3575,3575,3575,3575,0
|
|
20240808,153300,5517825,3575,3575,3575,3575,0
|
|
20240808,153200,5517825,3575,3575,3575,3575,0
|
|
20240808,153100,5517825,3575,3575,3575,3575,0
|
|
20240808,153000,5517825,3575,3575,3575,3575,37
|
|
20240808,152900,5385550,3570,3570,3570,3570,0
|
|
20240808,152800,5385550,3570,3570,3570,3570,0
|
|
20240808,152700,5385550,3570,3570,3570,3570,0
|
|
20240808,152600,5385550,3570,3570,3570,3570,0
|
|
20240808,152500,5385550,3570,3570,3570,3570,0
|
|
20240808,152400,5385550,3570,3570,3570,3570,0
|
|
20240808,152300,5385550,3570,3570,3570,3570,0
|
|
20240808,152200,5385550,3570,3570,3570,3570,0
|
|
20240808,152100,5385550,3570,3570,3570,3570,0
|
|
20240808,152000,5385550,3570,3570,3570,3570,0
|
|
20240808,151900,5385550,3570,3570,3570,3570,3
|
|
20240808,151800,5374840,3570,3570,3570,3570,0
|
|
20240808,151700,5374840,3570,3570,3570,3570,0
|
|
20240808,151600,5374840,3570,3570,3570,3570,0
|
|
20240808,151500,5374840,3570,3565,3570,3560,5
|
|
20240808,151400,5357025,3570,3570,3570,3570,0
|
|
20240808,151300,5357025,3570,3570,3570,3570,0
|
|
20240808,151200,5357025,3570,3570,3570,3570,0
|
|
20240808,151100,5357025,3570,3570,3570,3570,15
|
|
20240808,151000,5303475,3550,3565,3565,3550,7
|
|
20240808,150900,5278550,3565,3565,3565,3565,0
|
|
20240808,150800,5278550,3565,3565,3565,3565,0
|
|
20240808,150700,5278550,3565,3565,3565,3565,0
|
|
20240808,150600,5278550,3565,3565,3565,3565,0
|
|
20240808,150500,5278550,3565,3565,3565,3565,0
|
|
20240808,150400,5278550,3565,3565,3565,3565,0
|
|
20240808,150300,5278550,3565,3565,3565,3565,0
|
|
20240808,150200,5278550,3565,3560,3565,3560,6
|
|
20240808,150100,5257165,3560,3560,3560,3560,1
|
|
20240808,150000,5253605,3525,3525,3525,3525,0
|
|
20240808,145900,5253605,3525,3525,3525,3525,0
|
|
20240808,145800,5253605,3525,3550,3550,3525,138
|
|
20240808,145700,4765005,3555,3555,3555,3555,0
|
|
20240808,145600,4765005,3555,3555,3555,3555,0
|
|
20240808,145500,4765005,3555,3555,3555,3555,0
|
|
20240808,145400,4765005,3555,3555,3555,3555,0
|
|
20240808,145300,4765005,3555,3555,3555,3555,0
|
|
20240808,145200,4765005,3555,3555,3555,3555,0
|
|
20240808,145100,4765005,3555,3555,3555,3555,0
|
|
20240808,145000,4765005,3555,3555,3555,3555,0
|
|
20240808,144900,4765005,3555,3555,3555,3555,0
|
|
20240808,144800,4765005,3555,3555,3555,3555,0
|
|
20240808,144700,4765005,3555,3555,3555,3555,0
|
|
20240808,144600,4765005,3555,3555,3555,3555,0
|
|
20240808,144500,4765005,3555,3555,3555,3555,0
|
|
20240808,144400,4765005,3555,3555,3555,3555,0
|
|
20240808,144300,4765005,3555,3555,3555,3555,0
|
|
20240808,144200,4765005,3555,3555,3555,3555,0
|
|
20240808,144100,4765005,3555,3555,3555,3555,0
|
|
20240808,144000,4765005,3555,3555,3555,3555,0
|
|
20240808,143900,4765005,3555,3555,3555,3555,1
|
|
20240808,143800,4761450,3550,3550,3550,3550,18
|
|
20240808,143700,4697550,3560,3560,3560,3560,0
|
|
20240808,143600,4697550,3560,3560,3560,3560,0
|
|
20240808,143500,4697550,3560,3560,3560,3560,0
|
|
20240808,143400,4697550,3560,3560,3560,3560,0
|
|
20240808,143300,4697550,3560,3560,3560,3560,0
|
|
20240808,143200,4697550,3560,3560,3560,3560,0
|
|
20240808,143100,4697550,3560,3560,3560,3560,0
|
|
20240808,143000,4697550,3560,3560,3560,3560,0
|
|
20240808,142900,4697550,3560,3560,3560,3560,0
|
|
20240808,142800,4697550,3560,3560,3560,3560,0
|
|
20240808,142700,4697550,3560,3560,3560,3560,0
|
|
20240808,142600,4697550,3560,3560,3560,3560,0
|
|
20240808,142500,4697550,3560,3560,3560,3560,0
|
|
20240808,142400,4697550,3560,3560,3560,3560,0
|
|
20240808,142300,4697550,3560,3560,3560,3560,0
|
|
20240808,142200,4697550,3560,3560,3560,3560,0
|
|
20240808,142100,4697550,3560,3560,3560,3560,0
|
|
20240808,142000,4697550,3560,3560,3560,3560,0
|
|
20240808,141900,4697550,3560,3560,3560,3560,0
|
|
20240808,141800,4697550,3560,3560,3560,3560,0
|
|
20240808,141700,4697550,3560,3560,3560,3560,0
|
|
20240808,141600,4697550,3560,3560,3560,3560,0
|
|
20240808,141500,4697550,3560,3560,3560,3560,0
|
|
20240808,141400,4697550,3560,3560,3560,3560,0
|
|
20240808,141300,4697550,3560,3560,3560,3560,0
|
|
20240808,141200,4697550,3560,3560,3560,3560,0
|
|
20240808,141100,4697550,3560,3560,3560,3560,0
|
|
20240808,141000,4697550,3560,3560,3560,3560,0
|
|
20240808,140900,4697550,3560,3560,3560,3560,0
|
|
20240808,140800,4697550,3560,3560,3560,3560,24
|
|
20240808,140700,4612110,3565,3565,3565,3565,0
|
|
20240808,140600,4612110,3565,3565,3565,3565,0
|
|
20240808,140500,4612110,3565,3565,3565,3565,0
|
|
20240808,140400,4612110,3565,3565,3565,3565,0
|
|
20240808,140300,4612110,3565,3565,3565,3565,0
|
|
20240808,140200,4612110,3565,3565,3565,3565,0
|
|
20240808,140100,4612110,3565,3565,3565,3565,0
|
|
20240808,140000,4612110,3565,3565,3565,3565,0
|
|
20240808,135900,4612110,3565,3565,3565,3565,0
|
|
20240808,135800,4612110,3565,3565,3565,3565,0
|
|
20240808,135700,4612110,3565,3565,3565,3565,0
|
|
20240808,135600,4612110,3565,3565,3565,3565,0
|
|
20240808,135500,4612110,3565,3565,3565,3565,20
|
|
20240808,135400,4540810,3570,3570,3570,3570,0
|
|
20240808,135300,4540810,3570,3570,3570,3570,0
|
|
20240808,135200,4540810,3570,3570,3570,3570,0
|
|
20240808,135100,4540810,3570,3570,3570,3570,0
|
|
20240808,135000,4540810,3570,3570,3570,3570,0
|
|
20240808,134900,4540810,3570,3570,3570,3570,0
|
|
20240808,134800,4540810,3570,3570,3570,3570,0
|
|
20240808,134700,4540810,3570,3570,3570,3570,0
|
|
20240808,134600,4540810,3570,3570,3570,3570,0
|
|
20240808,134500,4540810,3570,3570,3570,3570,0
|
|
20240808,134400,4540810,3570,3570,3570,3570,0
|
|
20240808,134300,4540810,3570,3570,3570,3570,0
|
|
20240808,134200,4540810,3570,3570,3570,3570,0
|
|
20240808,134100,4540810,3570,3570,3570,3570,0
|
|
20240808,134000,4540810,3570,3570,3570,3570,0
|
|
20240808,133900,4540810,3570,3570,3570,3570,0
|
|
20240808,133800,4540810,3570,3570,3570,3570,0
|
|
20240808,133700,4540810,3570,3570,3570,3570,0
|
|
20240808,133600,4540810,3570,3570,3570,3570,0
|
|
20240808,133500,4540810,3570,3570,3570,3570,0
|
|
20240808,133400,4540810,3570,3570,3570,3570,0
|
|
20240808,133300,4540810,3570,3570,3570,3570,0
|
|
20240808,133200,4540810,3570,3570,3570,3570,0
|
|
20240808,133100,4540810,3570,3570,3570,3570,0
|
|
20240808,133000,4540810,3570,3570,3570,3570,30
|
|
20240808,132900,4433710,3575,3575,3575,3575,0
|
|
20240808,132800,4433710,3575,3575,3575,3575,0
|
|
20240808,132700,4433710,3575,3575,3575,3575,0
|
|
20240808,132600,4433710,3575,3575,3575,3575,0
|
|
20240808,132500,4433710,3575,3575,3575,3575,0
|
|
20240808,132400,4433710,3575,3575,3575,3575,0
|
|
20240808,132300,4433710,3575,3575,3575,3575,93
|
|
20240808,132200,4101235,3575,3575,3575,3575,8
|
|
20240808,132100,4072635,3570,3570,3570,3570,0
|
|
20240808,132000,4072635,3570,3570,3570,3570,0
|
|
20240808,131900,4072635,3570,3570,3570,3570,0
|
|
20240808,131800,4072635,3570,3570,3570,3570,70
|
|
20240808,131700,3822735,3570,3570,3570,3570,0
|
|
20240808,131600,3822735,3570,3570,3570,3570,0
|
|
20240808,131500,3822735,3570,3570,3570,3570,0
|
|
20240808,131400,3822735,3570,3570,3570,3570,0
|
|
20240808,131300,3822735,3570,3570,3570,3570,0
|
|
20240808,131200,3822735,3570,3570,3570,3570,0
|
|
20240808,131100,3822735,3570,3570,3570,3570,0
|
|
20240808,131000,3822735,3570,3570,3570,3570,0
|
|
20240808,130900,3822735,3570,3570,3570,3570,0
|
|
20240808,130800,3822735,3570,3570,3570,3570,0
|
|
20240808,130700,3822735,3570,3570,3570,3570,0
|
|
20240808,130600,3822735,3570,3570,3570,3570,0
|
|
20240808,130500,3822735,3570,3570,3570,3570,0
|
|
20240808,130400,3822735,3570,3570,3570,3570,0
|
|
20240808,130300,3822735,3570,3570,3570,3570,0
|
|
20240808,130200,3822735,3570,3570,3570,3570,0
|
|
20240808,130100,3822735,3570,3570,3570,3570,0
|
|
20240808,130000,3822735,3570,3570,3570,3570,0
|
|
20240808,125900,3822735,3570,3570,3570,3570,0
|
|
20240808,125800,3822735,3570,3570,3570,3570,1
|
|
20240808,125700,3819165,3515,3570,3570,3515,276
|
|
20240808,125600,2841200,3575,3575,3575,3575,0
|
|
20240808,125500,2841200,3575,3575,3575,3575,0
|
|
20240808,125400,2841200,3575,3575,3575,3575,0
|
|
20240808,125300,2841200,3575,3575,3575,3575,0
|
|
20240808,125200,2841200,3575,3575,3575,3575,0
|
|
20240808,125100,2841200,3575,3575,3575,3575,0
|
|
20240808,125000,2841200,3575,3575,3575,3575,470
|
|
20240808,124900,1160950,3575,3575,3575,3575,0
|
|
20240808,124800,1160950,3575,3575,3575,3575,0
|
|
20240808,124700,1160950,3575,3575,3575,3575,0
|
|
20240808,124600,1160950,3575,3575,3575,3575,0
|
|
20240808,124500,1160950,3575,3575,3575,3575,0
|
|
20240808,124400,1160950,3575,3575,3575,3575,0
|
|
20240808,124300,1160950,3575,3575,3575,3575,0
|
|
20240808,124200,1160950,3575,3575,3575,3575,0
|
|
20240808,124100,1160950,3575,3575,3575,3575,0
|
|
20240808,124000,1160950,3575,3575,3575,3575,0
|
|
20240808,123900,1160950,3575,3575,3575,3575,0
|
|
20240808,123800,1160950,3575,3575,3575,3575,0
|
|
20240808,123700,1160950,3575,3575,3575,3575,0
|
|
20240808,123600,1160950,3575,3575,3575,3575,0
|
|
20240808,123500,1160950,3575,3575,3575,3575,0
|
|
20240808,123400,1160950,3575,3575,3575,3575,0
|
|
20240808,123300,1160950,3575,3575,3575,3575,0
|
|
20240808,123200,1160950,3575,3575,3575,3575,0
|
|
20240808,123100,1160950,3575,3575,3575,3575,0
|
|
20240808,123000,1160950,3575,3575,3575,3575,0
|
|
20240808,122900,1160950,3575,3575,3575,3575,0
|
|
20240808,122800,1160950,3575,3575,3575,3575,0
|
|
20240808,122700,1160950,3575,3575,3575,3575,0
|
|
20240808,122600,1160950,3575,3575,3575,3575,0
|
|
20240808,122500,1160950,3575,3575,3575,3575,0
|
|
20240808,122400,1160950,3575,3575,3575,3575,0
|
|
20240808,122300,1160950,3575,3575,3575,3575,0
|
|
20240808,122200,1160950,3575,3575,3575,3575,0
|
|
20240808,122100,1160950,3575,3575,3575,3575,0
|
|
20240808,122000,1160950,3575,3575,3575,3575,0
|
|
20240808,121900,1160950,3575,3575,3575,3575,0
|
|
20240808,121800,1160950,3575,3575,3575,3575,0
|
|
20240808,121700,1160950,3575,3575,3575,3575,0
|
|
20240808,121600,1160950,3575,3575,3575,3575,0
|
|
20240808,121500,1160950,3575,3575,3575,3575,0
|
|
20240808,121400,1160950,3575,3575,3575,3575,0
|
|
20240808,121300,1160950,3575,3575,3575,3575,0
|
|
20240808,121200,1160950,3575,3575,3575,3575,0
|
|
20240808,121100,1160950,3575,3575,3575,3575,0
|
|
20240808,121000,1160950,3575,3575,3575,3575,0
|
|
20240808,120900,1160950,3575,3575,3575,3575,0
|
|
20240808,120800,1160950,3575,3575,3575,3575,0
|
|
20240808,120700,1160950,3575,3575,3575,3575,0
|
|
20240808,120600,1160950,3575,3575,3575,3575,0
|
|
20240808,120500,1160950,3575,3575,3575,3575,0
|
|
20240808,120400,1160950,3575,3575,3575,3575,0
|
|
20240808,120300,1160950,3575,3575,3575,3575,0
|
|
20240808,120200,1160950,3575,3575,3575,3575,0
|
|
20240808,120100,1160950,3575,3575,3575,3575,0
|
|
20240808,120000,1160950,3575,3575,3575,3575,0
|
|
20240808,115900,1160950,3575,3575,3575,3575,0
|
|
20240808,115800,1160950,3575,3575,3575,3575,0
|
|
20240808,115700,1160950,3575,3575,3575,3575,0
|
|
20240808,115600,1160950,3575,3575,3575,3575,0
|
|
20240808,115500,1160950,3575,3575,3575,3575,0
|
|
20240808,115400,1160950,3575,3575,3575,3575,0
|
|
20240808,115300,1160950,3575,3575,3575,3575,0
|
|
20240808,115200,1160950,3575,3575,3575,3575,0
|
|
20240808,115100,1160950,3575,3575,3575,3575,0
|
|
20240808,115000,1160950,3575,3575,3575,3575,0
|
|
20240808,114900,1160950,3575,3575,3575,3575,0
|
|
20240808,114800,1160950,3575,3575,3575,3575,0
|
|
20240808,114700,1160950,3575,3575,3575,3575,0
|
|
20240808,114600,1160950,3575,3575,3575,3575,0
|
|
20240808,114500,1160950,3575,3575,3575,3575,0
|
|
20240808,114400,1160950,3575,3575,3575,3575,0
|
|
20240808,114300,1160950,3575,3575,3575,3575,0
|
|
20240808,114200,1160950,3575,3575,3575,3575,0
|
|
20240808,114100,1160950,3575,3575,3575,3575,0
|
|
20240808,114000,1160950,3575,3575,3575,3575,0
|
|
20240808,113900,1160950,3575,3575,3575,3575,0
|
|
20240808,113800,1160950,3575,3575,3575,3575,0
|
|
20240808,113700,1160950,3575,3575,3575,3575,0
|
|
20240808,113600,1160950,3575,3575,3575,3575,0
|
|
20240808,113500,1160950,3575,3575,3575,3575,0
|
|
20240808,113400,1160950,3575,3575,3575,3575,0
|
|
20240808,113300,1160950,3575,3575,3575,3575,0
|
|
20240808,113200,1160950,3575,3575,3575,3575,0
|
|
20240808,113100,1160950,3575,3575,3575,3575,0
|
|
20240808,113000,1160950,3575,3575,3575,3575,0
|
|
20240808,112900,1160950,3575,3575,3575,3575,0
|
|
20240808,112800,1160950,3575,3575,3575,3575,0
|
|
20240808,112700,1160950,3575,3575,3575,3575,0
|
|
20240808,112600,1160950,3575,3575,3575,3575,0
|
|
20240808,112500,1160950,3575,3575,3575,3575,0
|
|
20240808,112400,1160950,3575,3575,3575,3575,0
|
|
20240808,112300,1160950,3575,3575,3575,3575,0
|
|
20240808,112200,1160950,3575,3575,3575,3575,0
|
|
20240808,112100,1160950,3575,3575,3575,3575,0
|
|
20240808,112000,1160950,3575,3575,3575,3575,0
|
|
20240808,111900,1160950,3575,3575,3575,3575,0
|
|
20240808,111800,1160950,3575,3575,3575,3575,0
|
|
20240808,111700,1160950,3575,3575,3575,3575,0
|
|
20240808,111600,1160950,3575,3575,3575,3575,0
|
|
20240808,111500,1160950,3575,3575,3575,3575,0
|
|
20240808,111400,1160950,3575,3575,3575,3575,0
|
|
20240808,111300,1160950,3575,3575,3575,3575,0
|
|
20240808,111200,1160950,3575,3575,3575,3575,0
|
|
20240808,111100,1160950,3575,3575,3575,3575,0
|
|
20240808,111000,1160950,3575,3575,3575,3575,0
|
|
20240808,110900,1160950,3575,3575,3575,3575,0
|
|
20240808,110800,1160950,3575,3575,3575,3575,0
|
|
20240808,110700,1160950,3575,3575,3575,3575,0
|
|
20240808,110600,1160950,3575,3575,3575,3575,0
|
|
20240808,110500,1160950,3575,3575,3575,3575,0
|
|
20240808,110400,1160950,3575,3575,3575,3575,0
|
|
20240808,110300,1160950,3575,3575,3575,3575,0
|
|
20240808,110200,1160950,3575,3575,3575,3575,0
|
|
20240808,110100,1160950,3575,3575,3575,3575,0
|
|
20240808,110000,1160950,3575,3575,3575,3575,0
|
|
20240808,105900,1160950,3575,3575,3575,3575,0
|
|
20240808,105800,1160950,3575,3575,3575,3575,1
|
|
20240808,105700,1157375,3570,3570,3570,3570,0
|
|
20240808,105600,1157375,3570,3570,3570,3570,49
|
|
20240808,105500,982445,3570,3570,3570,3570,0
|
|
20240808,105400,982445,3570,3570,3570,3570,0
|
|
20240808,105300,982445,3570,3570,3570,3570,0
|
|
20240808,105200,982445,3570,3570,3570,3570,0
|
|
20240808,105100,982445,3570,3570,3570,3570,0
|
|
20240808,105000,982445,3570,3570,3570,3570,0
|
|
20240808,104900,982445,3570,3570,3570,3570,0
|
|
20240808,104800,982445,3570,3570,3570,3570,0
|
|
20240808,104700,982445,3570,3570,3570,3570,0
|
|
20240808,104600,982445,3570,3570,3570,3570,0
|
|
20240808,104500,982445,3570,3570,3570,3570,50
|
|
20240808,104400,803945,3565,3565,3565,3565,0
|
|
20240808,104300,803945,3565,3565,3565,3565,0
|
|
20240808,104200,803945,3565,3565,3565,3565,0
|
|
20240808,104100,803945,3565,3565,3565,3565,0
|
|
20240808,104000,803945,3565,3565,3565,3565,0
|
|
20240808,103900,803945,3565,3565,3565,3565,0
|
|
20240808,103800,803945,3565,3565,3565,3565,0
|
|
20240808,103700,803945,3565,3565,3565,3565,0
|
|
20240808,103600,803945,3565,3565,3565,3565,0
|
|
20240808,103500,803945,3565,3565,3565,3565,0
|
|
20240808,103400,803945,3565,3565,3565,3565,0
|
|
20240808,103300,803945,3565,3565,3565,3565,0
|
|
20240808,103200,803945,3565,3565,3565,3565,0
|
|
20240808,103100,803945,3565,3565,3565,3565,0
|
|
20240808,103000,803945,3565,3565,3565,3565,0
|
|
20240808,102900,803945,3565,3565,3565,3565,0
|
|
20240808,102800,803945,3565,3565,3565,3565,0
|
|
20240808,102700,803945,3565,3565,3565,3565,0
|
|
20240808,102600,803945,3565,3565,3565,3565,0
|
|
20240808,102500,803945,3565,3565,3565,3565,0
|
|
20240808,102400,803945,3565,3565,3565,3565,0
|
|
20240808,102300,803945,3565,3565,3565,3565,0
|
|
20240808,102200,803945,3565,3565,3565,3565,0
|
|
20240808,102100,803945,3565,3565,3565,3565,0
|
|
20240808,102000,803945,3565,3565,3565,3565,0
|
|
20240808,101900,803945,3565,3565,3565,3565,0
|
|
20240808,101800,803945,3565,3565,3565,3565,0
|
|
20240808,101700,803945,3565,3565,3565,3565,0
|
|
20240808,101600,803945,3565,3565,3565,3565,2
|
|
20240808,101500,796815,3570,3570,3570,3570,0
|
|
20240808,101400,796815,3570,3570,3570,3570,0
|
|
20240808,101300,796815,3570,3570,3570,3570,0
|
|
20240808,101200,796815,3570,3570,3570,3570,0
|
|
20240808,101100,796815,3570,3570,3570,3570,0
|
|
20240808,101000,796815,3570,3570,3570,3570,0
|
|
20240808,100900,796815,3570,3570,3570,3570,0
|
|
20240808,100800,796815,3570,3570,3570,3570,0
|
|
20240808,100700,796815,3570,3570,3570,3570,0
|
|
20240808,100600,796815,3570,3570,3570,3570,0
|
|
20240808,100500,796815,3570,3570,3570,3570,0
|
|
20240808,100400,796815,3570,3570,3570,3570,0
|
|
20240808,100300,796815,3570,3570,3570,3570,0
|
|
20240808,100200,796815,3570,3570,3570,3570,0
|
|
20240808,100100,796815,3570,3570,3570,3570,0
|
|
20240808,100000,796815,3570,3570,3570,3570,0
|
|
20240808,095900,796815,3570,3570,3570,3570,0
|
|
20240808,095800,796815,3570,3570,3570,3570,1
|
|
20240808,095700,793245,3570,3570,3570,3570,0
|
|
20240808,095600,793245,3570,3570,3570,3570,1
|
|
20240808,095500,789675,3570,3570,3570,3570,34
|
|
20240808,095400,668295,3570,3570,3570,3570,2
|
|
20240808,095300,661155,3550,3550,3550,3550,0
|
|
20240808,095200,661155,3550,3550,3550,3550,0
|
|
20240808,095100,661155,3550,3550,3550,3550,0
|
|
20240808,095000,661155,3550,3550,3550,3550,0
|
|
20240808,094900,661155,3550,3550,3550,3550,0
|
|
20240808,094800,661155,3550,3550,3550,3550,8
|
|
20240808,094700,632755,3550,3550,3550,3550,1
|
|
20240808,094600,629205,3550,3550,3550,3550,0
|
|
20240808,094500,629205,3550,3550,3550,3550,0
|
|
20240808,094400,629205,3550,3550,3550,3550,0
|
|
20240808,094300,629205,3550,3550,3550,3550,0
|
|
20240808,094200,629205,3550,3550,3550,3550,0
|
|
20240808,094100,629205,3550,3550,3550,3550,0
|
|
20240808,094000,629205,3550,3550,3550,3550,0
|
|
20240808,093900,629205,3550,3550,3550,3550,0
|
|
20240808,093800,629205,3550,3550,3550,3550,0
|
|
20240808,093700,629205,3550,3550,3550,3550,0
|
|
20240808,093600,629205,3550,3550,3550,3550,40
|
|
20240808,093500,487205,3575,3575,3575,3575,0
|
|
20240808,093400,487205,3575,3575,3575,3575,0
|
|
20240808,093300,487205,3575,3575,3575,3575,0
|
|
20240808,093200,487205,3575,3575,3575,3575,0
|
|
20240808,093100,487205,3575,3575,3575,3575,0
|
|
20240808,093000,487205,3575,3575,3575,3575,0
|
|
20240808,092900,487205,3575,3575,3575,3575,0
|
|
20240808,092800,487205,3575,3575,3575,3575,0
|
|
20240808,092700,487205,3575,3575,3575,3575,0
|
|
20240808,092600,487205,3575,3575,3575,3575,0
|
|
20240808,092500,487205,3575,3575,3575,3575,0
|
|
20240808,092400,487205,3575,3575,3575,3575,0
|
|
20240808,092300,487205,3575,3575,3575,3575,0
|
|
20240808,092200,487205,3575,3575,3575,3575,0
|
|
20240808,092100,487205,3575,3575,3575,3575,0
|
|
20240808,092000,487205,3575,3575,3575,3575,0
|
|
20240808,091900,487205,3575,3575,3575,3575,0
|
|
20240808,091800,487205,3575,3575,3575,3575,1
|
|
20240808,091700,483630,3550,3550,3550,3550,110
|
|
20240808,091600,93130,3550,3550,3550,3550,0
|
|
20240808,091500,93130,3550,3550,3550,3550,0
|
|
20240808,091400,93130,3550,3550,3550,3550,0
|
|
20240808,091300,93130,3550,3550,3550,3550,0
|
|
20240808,091200,93130,3550,3550,3550,3550,0
|
|
20240808,091100,93130,3550,3550,3550,3550,0
|
|
20240808,091000,93130,3550,3550,3550,3550,0
|
|
20240808,090900,93130,3550,3550,3550,3550,0
|
|
20240808,090800,93130,3550,3550,3550,3550,0
|
|
20240808,090700,93130,3550,3550,3550,3550,0
|
|
20240808,090600,93130,3550,3550,3550,3550,0
|
|
20240808,090500,93130,3550,3550,3550,3550,0
|
|
20240808,090400,93130,3550,3550,3550,3550,0
|
|
20240808,090300,93130,3550,3550,3550,3550,0
|
|
20240808,090200,93130,3550,3550,3550,3550,0
|
|
20240808,090100,93130,3550,3550,3550,3550,1
|
|
20240808,090000,89580,3585,3585,3585,3580,25
|