593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185000,6557440,3540,3540,3540,3540,585
|
|
20240812,184900,6557440,3540,3540,3540,3540,0
|
|
20240812,184800,6557440,3540,3540,3540,3540,0
|
|
20240812,184700,6557440,3540,3540,3540,3540,0
|
|
20240812,184600,6557440,3540,3540,3540,3540,0
|
|
20240812,184500,6557440,3540,3540,3540,3540,0
|
|
20240812,184400,6557440,3540,3540,3540,3540,0
|
|
20240812,184300,6557440,3540,3540,3540,3540,0
|
|
20240812,184200,6557440,3540,3540,3540,3540,0
|
|
20240812,184100,6557440,3540,3540,3540,3540,0
|
|
20240812,184000,6557440,3540,3540,3540,3540,0
|
|
20240812,183900,6557440,3540,3540,3540,3540,0
|
|
20240812,183800,6557440,3540,3540,3540,3540,0
|
|
20240812,183700,6557440,3540,3540,3540,3540,0
|
|
20240812,183600,6557440,3540,3540,3540,3540,0
|
|
20240812,183500,6557440,3540,3540,3540,3540,0
|
|
20240812,183400,6557440,3540,3540,3540,3540,0
|
|
20240812,183300,6557440,3540,3540,3540,3540,0
|
|
20240812,183200,6557440,3540,3540,3540,3540,0
|
|
20240812,183100,6557440,3540,3540,3540,3540,0
|
|
20240812,183000,6557440,3540,3540,3540,3540,0
|
|
20240812,182900,6557440,3540,3540,3540,3540,0
|
|
20240812,182800,6557440,3540,3540,3540,3540,0
|
|
20240812,182700,6557440,3540,3540,3540,3540,0
|
|
20240812,182600,6557440,3540,3540,3540,3540,0
|
|
20240812,182500,6557440,3540,3540,3540,3540,0
|
|
20240812,182400,6557440,3540,3540,3540,3540,0
|
|
20240812,182300,6557440,3540,3540,3540,3540,0
|
|
20240812,182200,6557440,3540,3540,3540,3540,0
|
|
20240812,182100,6557440,3540,3540,3540,3540,0
|
|
20240812,182000,6557440,3540,3540,3540,3540,585
|
|
20240812,181900,6557440,3540,3540,3540,3540,0
|
|
20240812,181800,6557440,3540,3540,3540,3540,0
|
|
20240812,181700,6557440,3540,3540,3540,3540,0
|
|
20240812,181600,6557440,3540,3540,3540,3540,0
|
|
20240812,181500,6557440,3540,3540,3540,3540,0
|
|
20240812,181400,6557440,3540,3540,3540,3540,0
|
|
20240812,181300,6557440,3540,3540,3540,3540,0
|
|
20240812,181200,6557440,3540,3540,3540,3540,0
|
|
20240812,181100,6557440,3540,3540,3540,3540,0
|
|
20240812,181000,6557440,3540,3540,3540,3540,0
|
|
20240812,180900,6557440,3540,3540,3540,3540,0
|
|
20240812,180800,6557440,3540,3540,3540,3540,0
|
|
20240812,180700,6557440,3540,3540,3540,3540,0
|
|
20240812,180600,6557440,3540,3540,3540,3540,0
|
|
20240812,180500,6557440,3540,3540,3540,3540,0
|
|
20240812,180400,6557440,3540,3540,3540,3540,0
|
|
20240812,180300,6557440,3540,3540,3540,3540,0
|
|
20240812,180200,6557440,3540,3540,3540,3540,0
|
|
20240812,180100,6557440,3540,3540,3540,3540,0
|
|
20240812,180000,6557440,3540,3540,3540,3540,0
|
|
20240812,175900,6557440,3540,3540,3540,3540,0
|
|
20240812,175800,6557440,3540,3540,3540,3540,0
|
|
20240812,175700,6557440,3540,3540,3540,3540,0
|
|
20240812,175600,6557440,3540,3540,3540,3540,0
|
|
20240812,175500,6557440,3540,3540,3540,3540,0
|
|
20240812,175400,6557440,3540,3540,3540,3540,0
|
|
20240812,175300,6557440,3540,3540,3540,3540,0
|
|
20240812,175200,6557440,3540,3540,3540,3540,0
|
|
20240812,175100,6557440,3540,3540,3540,3540,0
|
|
20240812,175000,6557440,3540,3540,3540,3540,585
|
|
20240812,174900,6557440,3540,3540,3540,3540,0
|
|
20240812,174800,6557440,3540,3540,3540,3540,0
|
|
20240812,174700,6557440,3540,3540,3540,3540,0
|
|
20240812,174600,6557440,3540,3540,3540,3540,0
|
|
20240812,174500,6557440,3540,3540,3540,3540,0
|
|
20240812,174400,6557440,3540,3540,3540,3540,0
|
|
20240812,174300,6557440,3540,3540,3540,3540,0
|
|
20240812,174200,6557440,3540,3540,3540,3540,0
|
|
20240812,174100,6557440,3540,3540,3540,3540,0
|
|
20240812,174000,6557440,3540,3540,3540,3540,0
|
|
20240812,173900,6557440,3540,3540,3540,3540,0
|
|
20240812,173800,6557440,3540,3540,3540,3540,0
|
|
20240812,173700,6557440,3540,3540,3540,3540,0
|
|
20240812,173600,6557440,3540,3540,3540,3540,0
|
|
20240812,173500,6557440,3540,3540,3540,3540,0
|
|
20240812,173400,6557440,3540,3540,3540,3540,0
|
|
20240812,173300,6557440,3540,3540,3540,3540,0
|
|
20240812,173200,6557440,3540,3540,3540,3540,0
|
|
20240812,173100,6557440,3540,3540,3540,3540,0
|
|
20240812,173000,6557440,3540,3540,3540,3540,0
|
|
20240812,172900,6557440,3540,3540,3540,3540,0
|
|
20240812,172800,6557440,3540,3540,3540,3540,0
|
|
20240812,172700,6557440,3540,3540,3540,3540,0
|
|
20240812,172600,6557440,3540,3540,3540,3540,0
|
|
20240812,172500,6557440,3540,3540,3540,3540,0
|
|
20240812,172400,6557440,3540,3540,3540,3540,0
|
|
20240812,172300,6557440,3540,3540,3540,3540,0
|
|
20240812,172200,6557440,3540,3540,3540,3540,0
|
|
20240812,172100,6557440,3540,3540,3540,3540,0
|
|
20240812,172000,6557440,3540,3540,3540,3540,585
|
|
20240812,171900,6557440,3540,3540,3540,3540,0
|
|
20240812,171800,6557440,3540,3540,3540,3540,0
|
|
20240812,171700,6557440,3540,3540,3540,3540,0
|
|
20240812,171600,6557440,3540,3540,3540,3540,0
|
|
20240812,171500,6557440,3540,3540,3540,3540,0
|
|
20240812,171400,6557440,3540,3540,3540,3540,0
|
|
20240812,171300,6557440,3540,3540,3540,3540,0
|
|
20240812,171200,6557440,3540,3540,3540,3540,0
|
|
20240812,171100,6557440,3540,3540,3540,3540,0
|
|
20240812,171000,6557440,3540,3540,3540,3540,0
|
|
20240812,170900,6557440,3540,3540,3540,3540,0
|
|
20240812,170800,6557440,3540,3540,3540,3540,0
|
|
20240812,170700,6557440,3540,3540,3540,3540,0
|
|
20240812,170600,6557440,3540,3540,3540,3540,0
|
|
20240812,170500,6557440,3540,3540,3540,3540,0
|
|
20240812,170400,6557440,3540,3540,3540,3540,0
|
|
20240812,170300,6557440,3540,3540,3540,3540,0
|
|
20240812,170200,6557440,3540,3540,3540,3540,0
|
|
20240812,170100,6557440,3540,3540,3540,3540,0
|
|
20240812,170000,6557440,3540,3540,3540,3540,0
|
|
20240812,165900,6557440,3540,3540,3540,3540,0
|
|
20240812,165800,6557440,3540,3540,3540,3540,0
|
|
20240812,165700,6557440,3540,3540,3540,3540,0
|
|
20240812,165600,6557440,3540,3540,3540,3540,0
|
|
20240812,165500,6557440,3540,3540,3540,3540,0
|
|
20240812,165400,6557440,3540,3540,3540,3540,0
|
|
20240812,165300,6557440,3540,3540,3540,3540,0
|
|
20240812,165200,6557440,3540,3540,3540,3540,0
|
|
20240812,165100,6557440,3540,3540,3540,3540,0
|
|
20240812,165000,6557440,3540,3540,3540,3540,585
|
|
20240812,164900,6557440,3540,3540,3540,3540,0
|
|
20240812,164800,6557440,3540,3540,3540,3540,0
|
|
20240812,164700,6557440,3540,3540,3540,3540,0
|
|
20240812,164600,6557440,3540,3540,3540,3540,0
|
|
20240812,164500,6557440,3540,3540,3540,3540,0
|
|
20240812,164400,6557440,3540,3540,3540,3540,0
|
|
20240812,164300,6557440,3540,3540,3540,3540,0
|
|
20240812,164200,6557440,3540,3540,3540,3540,0
|
|
20240812,164100,6557440,3540,3540,3540,3540,0
|
|
20240812,164000,6557440,3540,3540,3540,3540,0
|
|
20240812,163900,6557440,3540,3540,3540,3540,0
|
|
20240812,163800,6557440,3540,3540,3540,3540,0
|
|
20240812,163700,6557440,3540,3540,3540,3540,0
|
|
20240812,163600,6557440,3540,3540,3540,3540,0
|
|
20240812,163500,6557440,3540,3540,3540,3540,0
|
|
20240812,163400,6557440,3540,3540,3540,3540,0
|
|
20240812,163300,6557440,3540,3540,3540,3540,0
|
|
20240812,163200,6557440,3540,3540,3540,3540,0
|
|
20240812,163100,6557440,3540,3540,3540,3540,0
|
|
20240812,163000,6557440,3540,3540,3540,3540,0
|
|
20240812,162900,6557440,3540,3540,3540,3540,0
|
|
20240812,162800,6557440,3540,3540,3540,3540,0
|
|
20240812,162700,6557440,3540,3540,3540,3540,0
|
|
20240812,162600,6557440,3540,3540,3540,3540,0
|
|
20240812,162500,6557440,3540,3540,3540,3540,0
|
|
20240812,162400,6557440,3540,3540,3540,3540,0
|
|
20240812,162300,6557440,3540,3540,3540,3540,0
|
|
20240812,162200,6557440,3540,3540,3540,3540,0
|
|
20240812,162100,6557440,3540,3540,3540,3540,0
|
|
20240812,162000,6557440,3540,3540,3540,3540,585
|
|
20240812,161900,6557440,3540,3540,3540,3540,0
|
|
20240812,161800,6557440,3540,3540,3540,3540,0
|
|
20240812,161700,6557440,3540,3540,3540,3540,0
|
|
20240812,161600,6557440,3540,3540,3540,3540,0
|
|
20240812,161500,6557440,3540,3540,3540,3540,0
|
|
20240812,161400,6557440,3540,3540,3540,3540,0
|
|
20240812,161300,6557440,3540,3540,3540,3540,0
|
|
20240812,161200,6557440,3540,3540,3540,3540,0
|
|
20240812,161100,6557440,3540,3540,3540,3540,0
|
|
20240812,161000,6557440,3540,3540,3540,3540,0
|
|
20240812,160900,6557440,3540,3540,3540,3540,0
|
|
20240812,160800,6557440,3540,3540,3540,3540,0
|
|
20240812,160700,6557440,3540,3540,3540,3540,0
|
|
20240812,160600,6557440,3540,3540,3540,3540,0
|
|
20240812,160500,6557440,3540,3540,3540,3540,0
|
|
20240812,160400,6557440,3540,3540,3540,3540,0
|
|
20240812,160300,6557440,3540,3540,3540,3540,0
|
|
20240812,160200,6557440,3540,3540,3540,3540,0
|
|
20240812,160100,6557440,3540,3540,3540,3540,0
|
|
20240812,160000,6557440,3540,3540,3540,3540,0
|
|
20240812,155900,6557440,3540,3540,3540,3540,0
|
|
20240812,155800,6557440,3540,3540,3540,3540,0
|
|
20240812,155700,6557440,3540,3540,3540,3540,0
|
|
20240812,155600,6557440,3540,3540,3540,3540,0
|
|
20240812,155500,6557440,3540,3540,3540,3540,0
|
|
20240812,155400,6557440,3540,3540,3540,3540,0
|
|
20240812,155300,6557440,3540,3540,3540,3540,0
|
|
20240812,155200,6557440,3540,3540,3540,3540,0
|
|
20240812,155100,6557440,3540,3540,3540,3540,0
|
|
20240812,155000,6557440,3540,3540,3540,3540,585
|
|
20240812,154900,6557440,3540,3540,3540,3540,0
|
|
20240812,154800,6557440,3540,3540,3540,3540,0
|
|
20240812,154700,6557440,3540,3540,3540,3540,0
|
|
20240812,154600,6557440,3540,3540,3540,3540,0
|
|
20240812,154500,6557440,3540,3540,3540,3540,0
|
|
20240812,154400,6557440,3540,3540,3540,3540,0
|
|
20240812,154300,6557440,3540,3540,3540,3540,0
|
|
20240812,154200,6557440,3540,3540,3540,3540,0
|
|
20240812,154100,6557440,3540,3540,3540,3540,0
|
|
20240812,154000,6557440,3540,3540,3540,3540,0
|
|
20240812,153900,6557440,3540,3540,3540,3540,0
|
|
20240812,153800,6557440,3540,3540,3540,3540,0
|
|
20240812,153700,6557440,3540,3540,3540,3540,0
|
|
20240812,153600,6557440,3540,3540,3540,3540,0
|
|
20240812,153500,6557440,3540,3540,3540,3540,0
|
|
20240812,153400,6557440,3540,3540,3540,3540,0
|
|
20240812,153300,6557440,3540,3540,3540,3540,0
|
|
20240812,153200,6557440,3540,3540,3540,3540,0
|
|
20240812,153100,6557440,3540,3540,3540,3540,0
|
|
20240812,153000,6557440,3540,3540,3540,3540,585
|
|
20240812,152900,4486540,3600,3600,3600,3600,0
|
|
20240812,152800,4486540,3600,3600,3600,3600,0
|
|
20240812,152700,4486540,3600,3600,3600,3600,0
|
|
20240812,152600,4486540,3600,3600,3600,3600,0
|
|
20240812,152500,4486540,3600,3600,3600,3600,0
|
|
20240812,152400,4486540,3600,3600,3600,3600,0
|
|
20240812,152300,4486540,3600,3600,3600,3600,0
|
|
20240812,152200,4486540,3600,3600,3600,3600,0
|
|
20240812,152100,4486540,3600,3600,3600,3600,0
|
|
20240812,152000,4486540,3600,3600,3600,3600,0
|
|
20240812,151900,4486540,3600,3600,3600,3600,0
|
|
20240812,151800,4486540,3600,3600,3600,3600,0
|
|
20240812,151700,4486540,3600,3600,3600,3600,0
|
|
20240812,151600,4486540,3600,3600,3600,3600,0
|
|
20240812,151500,4486540,3600,3600,3600,3600,0
|
|
20240812,151400,4486540,3600,3600,3600,3600,1
|
|
20240812,151300,4482940,3600,3600,3600,3600,1
|
|
20240812,151200,4479340,3600,3600,3600,3600,0
|
|
20240812,151100,4479340,3600,3600,3600,3600,0
|
|
20240812,151000,4479340,3600,3600,3600,3600,0
|
|
20240812,150900,4479340,3600,3600,3600,3600,0
|
|
20240812,150800,4479340,3600,3600,3600,3600,0
|
|
20240812,150700,4479340,3600,3600,3600,3600,0
|
|
20240812,150600,4479340,3600,3600,3600,3600,0
|
|
20240812,150500,4479340,3600,3600,3600,3600,0
|
|
20240812,150400,4479340,3600,3600,3600,3600,0
|
|
20240812,150300,4479340,3600,3600,3600,3600,0
|
|
20240812,150200,4479340,3600,3600,3600,3600,0
|
|
20240812,150100,4479340,3600,3600,3600,3600,4
|
|
20240812,150000,4464940,3600,3600,3600,3600,1
|
|
20240812,145900,4461340,3600,3600,3600,3600,0
|
|
20240812,145800,4461340,3600,3600,3600,3600,0
|
|
20240812,145700,4461340,3600,3600,3600,3575,32
|
|
20240812,145600,4346600,3595,3595,3595,3595,0
|
|
20240812,145500,4346600,3595,3595,3595,3595,0
|
|
20240812,145400,4346600,3595,3595,3595,3595,8
|
|
20240812,145300,4317840,3595,3595,3595,3595,0
|
|
20240812,145200,4317840,3595,3595,3595,3595,0
|
|
20240812,145100,4317840,3595,3595,3595,3595,0
|
|
20240812,145000,4317840,3595,3595,3595,3595,0
|
|
20240812,144900,4317840,3595,3595,3595,3595,0
|
|
20240812,144800,4317840,3595,3595,3595,3595,0
|
|
20240812,144700,4317840,3595,3595,3595,3595,0
|
|
20240812,144600,4317840,3595,3595,3595,3595,0
|
|
20240812,144500,4317840,3595,3595,3595,3595,0
|
|
20240812,144400,4317840,3595,3595,3595,3595,0
|
|
20240812,144300,4317840,3595,3595,3595,3595,0
|
|
20240812,144200,4317840,3595,3595,3595,3595,0
|
|
20240812,144100,4317840,3595,3595,3595,3595,0
|
|
20240812,144000,4317840,3595,3595,3595,3595,0
|
|
20240812,143900,4317840,3595,3595,3595,3595,0
|
|
20240812,143800,4317840,3595,3595,3595,3595,0
|
|
20240812,143700,4317840,3595,3595,3595,3595,0
|
|
20240812,143600,4317840,3595,3595,3595,3595,0
|
|
20240812,143500,4317840,3595,3595,3595,3595,0
|
|
20240812,143400,4317840,3595,3595,3595,3595,0
|
|
20240812,143300,4317840,3595,3595,3595,3595,0
|
|
20240812,143200,4317840,3595,3595,3595,3595,3
|
|
20240812,143100,4307055,3595,3595,3595,3595,0
|
|
20240812,143000,4307055,3595,3595,3595,3595,0
|
|
20240812,142900,4307055,3595,3595,3595,3595,0
|
|
20240812,142800,4307055,3595,3595,3595,3595,0
|
|
20240812,142700,4307055,3595,3595,3595,3595,0
|
|
20240812,142600,4307055,3595,3595,3595,3595,0
|
|
20240812,142500,4307055,3595,3595,3595,3595,0
|
|
20240812,142400,4307055,3595,3595,3595,3595,0
|
|
20240812,142300,4307055,3595,3595,3595,3595,0
|
|
20240812,142200,4307055,3595,3595,3595,3595,0
|
|
20240812,142100,4307055,3595,3595,3595,3595,0
|
|
20240812,142000,4307055,3595,3595,3595,3595,0
|
|
20240812,141900,4307055,3595,3595,3595,3595,0
|
|
20240812,141800,4307055,3595,3595,3595,3595,0
|
|
20240812,141700,4307055,3595,3595,3595,3595,0
|
|
20240812,141600,4307055,3595,3595,3595,3595,0
|
|
20240812,141500,4307055,3595,3595,3595,3595,0
|
|
20240812,141400,4307055,3595,3595,3595,3595,3
|
|
20240812,141300,4296270,3600,3600,3600,3600,0
|
|
20240812,141200,4296270,3600,3600,3600,3600,0
|
|
20240812,141100,4296270,3600,3600,3600,3600,0
|
|
20240812,141000,4296270,3600,3600,3600,3600,0
|
|
20240812,140900,4296270,3600,3600,3600,3600,0
|
|
20240812,140800,4296270,3600,3600,3600,3600,0
|
|
20240812,140700,4296270,3600,3600,3600,3600,0
|
|
20240812,140600,4296270,3600,3600,3600,3600,0
|
|
20240812,140500,4296270,3600,3600,3600,3600,0
|
|
20240812,140400,4296270,3600,3600,3600,3600,0
|
|
20240812,140300,4296270,3600,3600,3600,3600,0
|
|
20240812,140200,4296270,3600,3600,3600,3600,0
|
|
20240812,140100,4296270,3600,3600,3600,3600,0
|
|
20240812,140000,4296270,3600,3600,3600,3600,0
|
|
20240812,135900,4296270,3600,3600,3600,3600,0
|
|
20240812,135800,4296270,3600,3600,3600,3600,0
|
|
20240812,135700,4296270,3600,3600,3600,3600,0
|
|
20240812,135600,4296270,3600,3600,3600,3600,0
|
|
20240812,135500,4296270,3600,3600,3600,3600,0
|
|
20240812,135400,4296270,3600,3600,3600,3600,0
|
|
20240812,135300,4296270,3600,3600,3600,3600,0
|
|
20240812,135200,4296270,3600,3600,3600,3600,0
|
|
20240812,135100,4296270,3600,3600,3600,3600,0
|
|
20240812,135000,4296270,3600,3600,3600,3600,0
|
|
20240812,134900,4296270,3600,3600,3600,3600,0
|
|
20240812,134800,4296270,3600,3600,3600,3600,0
|
|
20240812,134700,4296270,3600,3600,3600,3600,0
|
|
20240812,134600,4296270,3600,3600,3600,3600,0
|
|
20240812,134500,4296270,3600,3600,3600,3600,0
|
|
20240812,134400,4296270,3600,3600,3600,3600,0
|
|
20240812,134300,4296270,3600,3600,3600,3600,0
|
|
20240812,134200,4296270,3600,3600,3600,3600,0
|
|
20240812,134100,4296270,3600,3600,3600,3600,0
|
|
20240812,134000,4296270,3600,3600,3600,3600,0
|
|
20240812,133900,4296270,3600,3600,3600,3600,0
|
|
20240812,133800,4296270,3600,3600,3600,3600,0
|
|
20240812,133700,4296270,3600,3600,3600,3600,0
|
|
20240812,133600,4296270,3600,3600,3600,3600,0
|
|
20240812,133500,4296270,3600,3600,3600,3600,0
|
|
20240812,133400,4296270,3600,3600,3600,3600,0
|
|
20240812,133300,4296270,3600,3600,3600,3600,0
|
|
20240812,133200,4296270,3600,3600,3600,3600,0
|
|
20240812,133100,4296270,3600,3600,3600,3600,0
|
|
20240812,133000,4296270,3600,3600,3600,3600,0
|
|
20240812,132900,4296270,3600,3600,3600,3600,0
|
|
20240812,132800,4296270,3600,3600,3600,3600,2
|
|
20240812,132700,4289070,3575,3575,3575,3575,0
|
|
20240812,132600,4289070,3575,3575,3575,3575,0
|
|
20240812,132500,4289070,3575,3575,3575,3575,0
|
|
20240812,132400,4289070,3575,3575,3575,3575,0
|
|
20240812,132300,4289070,3575,3575,3575,3575,0
|
|
20240812,132200,4289070,3575,3575,3575,3575,0
|
|
20240812,132100,4289070,3575,3575,3575,3575,0
|
|
20240812,132000,4289070,3575,3575,3575,3575,0
|
|
20240812,131900,4289070,3575,3575,3575,3575,0
|
|
20240812,131800,4289070,3575,3575,3575,3575,0
|
|
20240812,131700,4289070,3575,3575,3575,3575,0
|
|
20240812,131600,4289070,3575,3575,3575,3575,0
|
|
20240812,131500,4289070,3575,3585,3585,3575,50
|
|
20240812,131400,4110220,3595,3595,3595,3595,0
|
|
20240812,131300,4110220,3595,3595,3595,3595,0
|
|
20240812,131200,4110220,3595,3595,3595,3595,0
|
|
20240812,131100,4110220,3595,3595,3595,3595,0
|
|
20240812,131000,4110220,3595,3595,3595,3595,0
|
|
20240812,130900,4110220,3595,3595,3595,3595,0
|
|
20240812,130800,4110220,3595,3595,3595,3595,0
|
|
20240812,130700,4110220,3595,3595,3595,3595,0
|
|
20240812,130600,4110220,3595,3595,3595,3595,0
|
|
20240812,130500,4110220,3595,3595,3595,3595,0
|
|
20240812,130400,4110220,3595,3595,3595,3595,0
|
|
20240812,130300,4110220,3595,3595,3595,3595,0
|
|
20240812,130200,4110220,3595,3595,3595,3595,0
|
|
20240812,130100,4110220,3595,3595,3595,3595,0
|
|
20240812,130000,4110220,3595,3595,3595,3595,0
|
|
20240812,125900,4110220,3595,3595,3595,3595,0
|
|
20240812,125800,4110220,3595,3595,3595,3595,0
|
|
20240812,125700,4110220,3595,3595,3595,3595,0
|
|
20240812,125600,4110220,3595,3595,3595,3595,0
|
|
20240812,125500,4110220,3595,3595,3595,3595,0
|
|
20240812,125400,4110220,3595,3595,3595,3595,0
|
|
20240812,125300,4110220,3595,3595,3595,3595,0
|
|
20240812,125200,4110220,3595,3595,3595,3595,0
|
|
20240812,125100,4110220,3595,3595,3595,3595,0
|
|
20240812,125000,4110220,3595,3595,3595,3595,0
|
|
20240812,124900,4110220,3595,3595,3595,3595,0
|
|
20240812,124800,4110220,3595,3595,3595,3595,0
|
|
20240812,124700,4110220,3595,3595,3595,3595,0
|
|
20240812,124600,4110220,3595,3595,3595,3595,0
|
|
20240812,124500,4110220,3595,3595,3595,3595,0
|
|
20240812,124400,4110220,3595,3595,3595,3595,0
|
|
20240812,124300,4110220,3595,3595,3595,3595,1
|
|
20240812,124200,4106625,3600,3600,3600,3600,0
|
|
20240812,124100,4106625,3600,3600,3600,3600,0
|
|
20240812,124000,4106625,3600,3600,3600,3600,0
|
|
20240812,123900,4106625,3600,3600,3600,3600,0
|
|
20240812,123800,4106625,3600,3600,3600,3600,0
|
|
20240812,123700,4106625,3600,3600,3600,3600,0
|
|
20240812,123600,4106625,3600,3600,3600,3600,0
|
|
20240812,123500,4106625,3600,3600,3600,3600,0
|
|
20240812,123400,4106625,3600,3600,3600,3600,0
|
|
20240812,123300,4106625,3600,3590,3600,3575,18
|
|
20240812,123200,4042220,3575,3575,3575,3575,0
|
|
20240812,123100,4042220,3575,3575,3575,3575,0
|
|
20240812,123000,4042220,3575,3575,3575,3575,0
|
|
20240812,122900,4042220,3575,3575,3575,3575,0
|
|
20240812,122800,4042220,3575,3575,3575,3575,0
|
|
20240812,122700,4042220,3575,3575,3575,3575,0
|
|
20240812,122600,4042220,3575,3575,3575,3575,0
|
|
20240812,122500,4042220,3575,3575,3575,3575,0
|
|
20240812,122400,4042220,3575,3575,3575,3575,0
|
|
20240812,122300,4042220,3575,3575,3575,3575,99
|
|
20240812,122200,3688295,3600,3600,3600,3600,0
|
|
20240812,122100,3688295,3600,3600,3600,3600,0
|
|
20240812,122000,3688295,3600,3600,3600,3600,0
|
|
20240812,121900,3688295,3600,3600,3600,3600,0
|
|
20240812,121800,3688295,3600,3600,3600,3600,0
|
|
20240812,121700,3688295,3600,3600,3600,3600,0
|
|
20240812,121600,3688295,3600,3600,3600,3600,0
|
|
20240812,121500,3688295,3600,3600,3600,3600,0
|
|
20240812,121400,3688295,3600,3600,3600,3600,0
|
|
20240812,121300,3688295,3600,3600,3600,3600,0
|
|
20240812,121200,3688295,3600,3600,3600,3600,0
|
|
20240812,121100,3688295,3600,3600,3600,3600,0
|
|
20240812,121000,3688295,3600,3600,3600,3600,0
|
|
20240812,120900,3688295,3600,3575,3600,3575,619
|
|
20240812,120800,1475345,3575,3575,3575,3575,1
|
|
20240812,120700,1471770,3575,3575,3575,3575,0
|
|
20240812,120600,1471770,3575,3575,3575,3575,0
|
|
20240812,120500,1471770,3575,3575,3575,3575,0
|
|
20240812,120400,1471770,3575,3575,3575,3575,5
|
|
20240812,120300,1453895,3575,3575,3575,3575,0
|
|
20240812,120200,1453895,3575,3575,3575,3575,0
|
|
20240812,120100,1453895,3575,3575,3575,3575,0
|
|
20240812,120000,1453895,3575,3575,3575,3575,0
|
|
20240812,115900,1453895,3575,3575,3575,3575,0
|
|
20240812,115800,1453895,3575,3575,3575,3575,0
|
|
20240812,115700,1453895,3575,3575,3575,3575,0
|
|
20240812,115600,1453895,3575,3575,3575,3575,0
|
|
20240812,115500,1453895,3575,3575,3575,3575,0
|
|
20240812,115400,1453895,3575,3575,3575,3575,0
|
|
20240812,115300,1453895,3575,3575,3575,3575,0
|
|
20240812,115200,1453895,3575,3575,3575,3575,0
|
|
20240812,115100,1453895,3575,3575,3575,3575,0
|
|
20240812,115000,1453895,3575,3575,3575,3575,0
|
|
20240812,114900,1453895,3575,3575,3575,3575,0
|
|
20240812,114800,1453895,3575,3575,3575,3575,0
|
|
20240812,114700,1453895,3575,3575,3575,3575,0
|
|
20240812,114600,1453895,3575,3575,3575,3575,0
|
|
20240812,114500,1453895,3575,3575,3575,3575,0
|
|
20240812,114400,1453895,3575,3575,3575,3575,0
|
|
20240812,114300,1453895,3575,3575,3575,3575,0
|
|
20240812,114200,1453895,3575,3575,3575,3575,0
|
|
20240812,114100,1453895,3575,3575,3575,3575,0
|
|
20240812,114000,1453895,3575,3575,3575,3575,0
|
|
20240812,113900,1453895,3575,3575,3575,3575,0
|
|
20240812,113800,1453895,3575,3575,3575,3575,0
|
|
20240812,113700,1453895,3575,3575,3575,3575,0
|
|
20240812,113600,1453895,3575,3575,3575,3575,0
|
|
20240812,113500,1453895,3575,3575,3575,3575,0
|
|
20240812,113400,1453895,3575,3575,3575,3575,0
|
|
20240812,113300,1453895,3575,3575,3575,3575,0
|
|
20240812,113200,1453895,3575,3575,3575,3575,0
|
|
20240812,113100,1453895,3575,3575,3575,3575,0
|
|
20240812,113000,1453895,3575,3575,3575,3575,0
|
|
20240812,112900,1453895,3575,3575,3575,3575,0
|
|
20240812,112800,1453895,3575,3575,3575,3575,0
|
|
20240812,112700,1453895,3575,3575,3575,3575,0
|
|
20240812,112600,1453895,3575,3575,3575,3575,0
|
|
20240812,112500,1453895,3575,3575,3575,3575,0
|
|
20240812,112400,1453895,3575,3575,3575,3575,0
|
|
20240812,112300,1453895,3575,3575,3575,3575,0
|
|
20240812,112200,1453895,3575,3575,3575,3575,0
|
|
20240812,112100,1453895,3575,3575,3575,3575,0
|
|
20240812,112000,1453895,3575,3575,3575,3575,0
|
|
20240812,111900,1453895,3575,3575,3575,3575,0
|
|
20240812,111800,1453895,3575,3575,3575,3575,100
|
|
20240812,111700,1096395,3575,3575,3575,3575,0
|
|
20240812,111600,1096395,3575,3575,3575,3575,0
|
|
20240812,111500,1096395,3575,3575,3575,3575,0
|
|
20240812,111400,1096395,3575,3575,3575,3575,0
|
|
20240812,111300,1096395,3575,3575,3575,3575,0
|
|
20240812,111200,1096395,3575,3575,3575,3575,0
|
|
20240812,111100,1096395,3575,3575,3575,3575,0
|
|
20240812,111000,1096395,3575,3575,3575,3575,0
|
|
20240812,110900,1096395,3575,3575,3575,3575,0
|
|
20240812,110800,1096395,3575,3575,3575,3575,0
|
|
20240812,110700,1096395,3575,3575,3575,3575,0
|
|
20240812,110600,1096395,3575,3575,3575,3575,0
|
|
20240812,110500,1096395,3575,3575,3575,3575,5
|
|
20240812,110400,1078520,3575,3575,3575,3575,0
|
|
20240812,110300,1078520,3575,3575,3575,3575,0
|
|
20240812,110200,1078520,3575,3575,3575,3575,0
|
|
20240812,110100,1078520,3575,3575,3575,3575,1
|
|
20240812,110000,1074945,3575,3575,3575,3575,0
|
|
20240812,105900,1074945,3575,3575,3575,3575,0
|
|
20240812,105800,1074945,3575,3575,3575,3575,0
|
|
20240812,105700,1074945,3575,3575,3575,3575,0
|
|
20240812,105600,1074945,3575,3575,3575,3575,0
|
|
20240812,105500,1074945,3575,3575,3575,3575,0
|
|
20240812,105400,1074945,3575,3575,3575,3575,0
|
|
20240812,105300,1074945,3575,3575,3575,3575,0
|
|
20240812,105200,1074945,3575,3575,3575,3575,0
|
|
20240812,105100,1074945,3575,3575,3575,3575,0
|
|
20240812,105000,1074945,3575,3575,3575,3575,0
|
|
20240812,104900,1074945,3575,3575,3575,3575,0
|
|
20240812,104800,1074945,3575,3575,3575,3575,0
|
|
20240812,104700,1074945,3575,3575,3575,3575,0
|
|
20240812,104600,1074945,3575,3575,3575,3575,0
|
|
20240812,104500,1074945,3575,3575,3575,3575,0
|
|
20240812,104400,1074945,3575,3575,3575,3575,0
|
|
20240812,104300,1074945,3575,3575,3575,3575,0
|
|
20240812,104200,1074945,3575,3575,3575,3575,0
|
|
20240812,104100,1074945,3575,3575,3575,3575,0
|
|
20240812,104000,1074945,3575,3575,3575,3575,0
|
|
20240812,103900,1074945,3575,3575,3575,3575,0
|
|
20240812,103800,1074945,3575,3575,3575,3575,0
|
|
20240812,103700,1074945,3575,3575,3575,3575,0
|
|
20240812,103600,1074945,3575,3575,3575,3575,0
|
|
20240812,103500,1074945,3575,3575,3575,3575,0
|
|
20240812,103400,1074945,3575,3575,3575,3575,0
|
|
20240812,103300,1074945,3575,3575,3575,3575,0
|
|
20240812,103200,1074945,3575,3575,3575,3575,0
|
|
20240812,103100,1074945,3575,3575,3575,3575,0
|
|
20240812,103000,1074945,3575,3575,3575,3575,0
|
|
20240812,102900,1074945,3575,3575,3575,3575,0
|
|
20240812,102800,1074945,3575,3575,3575,3575,0
|
|
20240812,102700,1074945,3575,3575,3575,3575,27
|
|
20240812,102600,978420,3575,3575,3575,3575,0
|
|
20240812,102500,978420,3575,3575,3575,3575,0
|
|
20240812,102400,978420,3575,3575,3575,3575,3
|
|
20240812,102300,967695,3575,3570,3575,3570,22
|
|
20240812,102200,889055,3575,3590,3590,3575,87
|
|
20240812,102100,577910,3595,3595,3595,3595,0
|
|
20240812,102000,577910,3595,3595,3595,3595,0
|
|
20240812,101900,577910,3595,3595,3595,3595,0
|
|
20240812,101800,577910,3595,3595,3595,3595,0
|
|
20240812,101700,577910,3595,3595,3595,3595,0
|
|
20240812,101600,577910,3595,3595,3595,3595,4
|
|
20240812,101500,563530,3600,3600,3600,3600,0
|
|
20240812,101400,563530,3600,3600,3600,3600,0
|
|
20240812,101300,563530,3600,3600,3600,3600,0
|
|
20240812,101200,563530,3600,3600,3600,3600,0
|
|
20240812,101100,563530,3600,3600,3600,3600,1
|
|
20240812,101000,559930,3600,3600,3600,3600,0
|
|
20240812,100900,559930,3600,3600,3600,3600,3
|
|
20240812,100800,549130,3605,3605,3605,3605,2
|
|
20240812,100700,541920,3605,3605,3605,3605,0
|
|
20240812,100600,541920,3605,3605,3605,3605,0
|
|
20240812,100500,541920,3605,3605,3605,3605,0
|
|
20240812,100400,541920,3605,3605,3605,3605,1
|
|
20240812,100300,538315,3605,3605,3605,3605,0
|
|
20240812,100200,538315,3605,3605,3605,3605,0
|
|
20240812,100100,538315,3605,3605,3605,3605,0
|
|
20240812,100000,538315,3605,3605,3605,3605,0
|
|
20240812,095900,538315,3605,3605,3605,3605,0
|
|
20240812,095800,538315,3605,3605,3605,3605,0
|
|
20240812,095700,538315,3605,3605,3605,3605,0
|
|
20240812,095600,538315,3605,3605,3605,3605,0
|
|
20240812,095500,538315,3605,3605,3605,3605,0
|
|
20240812,095400,538315,3605,3605,3605,3605,0
|
|
20240812,095300,538315,3605,3605,3605,3605,1
|
|
20240812,095200,534710,3615,3615,3615,3615,0
|
|
20240812,095100,534710,3615,3615,3615,3615,0
|
|
20240812,095000,534710,3615,3615,3615,3615,0
|
|
20240812,094900,534710,3615,3615,3615,3615,0
|
|
20240812,094800,534710,3615,3615,3615,3615,0
|
|
20240812,094700,534710,3615,3615,3615,3615,0
|
|
20240812,094600,534710,3615,3615,3615,3615,0
|
|
20240812,094500,534710,3615,3615,3615,3615,82
|
|
20240812,094400,238280,3615,3615,3615,3615,0
|
|
20240812,094300,238280,3615,3615,3615,3615,0
|
|
20240812,094200,238280,3615,3615,3615,3615,0
|
|
20240812,094100,238280,3615,3615,3615,3615,0
|
|
20240812,094000,238280,3615,3615,3615,3615,2
|
|
20240812,093900,231050,3615,3615,3615,3615,0
|
|
20240812,093800,231050,3615,3615,3615,3615,0
|
|
20240812,093700,231050,3615,3615,3615,3615,0
|
|
20240812,093600,231050,3615,3615,3615,3615,0
|
|
20240812,093500,231050,3615,3615,3615,3615,0
|
|
20240812,093400,231050,3615,3615,3615,3615,0
|
|
20240812,093300,231050,3615,3615,3615,3615,0
|
|
20240812,093200,231050,3615,3615,3615,3615,0
|
|
20240812,093100,231050,3615,3615,3615,3615,0
|
|
20240812,093000,231050,3615,3615,3615,3615,0
|
|
20240812,092900,231050,3615,3615,3615,3615,0
|
|
20240812,092800,231050,3615,3615,3615,3615,0
|
|
20240812,092700,231050,3615,3615,3615,3615,0
|
|
20240812,092600,231050,3615,3615,3615,3615,0
|
|
20240812,092500,231050,3615,3615,3615,3615,0
|
|
20240812,092400,231050,3615,3615,3615,3615,0
|
|
20240812,092300,231050,3615,3615,3615,3615,1
|
|
20240812,092200,227435,3605,3605,3605,3605,0
|
|
20240812,092100,227435,3605,3605,3605,3605,0
|
|
20240812,092000,227435,3605,3605,3605,3605,0
|
|
20240812,091900,227435,3605,3605,3605,3605,0
|
|
20240812,091800,227435,3605,3605,3605,3605,0
|
|
20240812,091700,227435,3605,3605,3605,3605,0
|
|
20240812,091600,227435,3605,3605,3605,3605,0
|
|
20240812,091500,227435,3605,3605,3605,3605,0
|
|
20240812,091400,227435,3605,3605,3605,3605,0
|
|
20240812,091300,227435,3605,3605,3605,3605,0
|
|
20240812,091200,227435,3605,3605,3605,3605,0
|
|
20240812,091100,227435,3605,3605,3605,3605,0
|
|
20240812,091000,227435,3605,3605,3605,3605,0
|
|
20240812,090900,227435,3605,3605,3605,3605,0
|
|
20240812,090800,227435,3605,3605,3605,3605,0
|
|
20240812,090700,227435,3605,3615,3615,3605,54
|
|
20240812,090600,32255,3615,3615,3615,3615,0
|
|
20240812,090500,32255,3615,3615,3615,3615,0
|
|
20240812,090400,32255,3615,3615,3615,3615,0
|
|
20240812,090300,32255,3615,3575,3615,3575,3
|
|
20240812,090200,21450,3575,3575,3575,3575,0
|
|
20240812,090100,21450,3575,3575,3575,3575,0
|
|
20240812,090000,21450,3575,3575,3575,3575,6
|