593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185000,43271060,3825,3825,3825,3825,342
|
|
20240816,184900,43271060,3825,3825,3825,3825,0
|
|
20240816,184800,43271060,3825,3825,3825,3825,0
|
|
20240816,184700,43271060,3825,3825,3825,3825,0
|
|
20240816,184600,43271060,3825,3825,3825,3825,0
|
|
20240816,184500,43271060,3825,3825,3825,3825,0
|
|
20240816,184400,43271060,3825,3825,3825,3825,0
|
|
20240816,184300,43271060,3825,3825,3825,3825,0
|
|
20240816,184200,43271060,3825,3825,3825,3825,0
|
|
20240816,184100,43271060,3825,3825,3825,3825,0
|
|
20240816,184000,43271060,3825,3825,3825,3825,0
|
|
20240816,183900,43271060,3825,3825,3825,3825,0
|
|
20240816,183800,43271060,3825,3825,3825,3825,0
|
|
20240816,183700,43271060,3825,3825,3825,3825,0
|
|
20240816,183600,43271060,3825,3825,3825,3825,0
|
|
20240816,183500,43271060,3825,3825,3825,3825,0
|
|
20240816,183400,43271060,3825,3825,3825,3825,0
|
|
20240816,183300,43271060,3825,3825,3825,3825,0
|
|
20240816,183200,43271060,3825,3825,3825,3825,0
|
|
20240816,183100,43271060,3825,3825,3825,3825,0
|
|
20240816,183000,43271060,3825,3825,3825,3825,0
|
|
20240816,182900,43271060,3825,3825,3825,3825,0
|
|
20240816,182800,43271060,3825,3825,3825,3825,0
|
|
20240816,182700,43271060,3825,3825,3825,3825,0
|
|
20240816,182600,43271060,3825,3825,3825,3825,0
|
|
20240816,182500,43271060,3825,3825,3825,3825,0
|
|
20240816,182400,43271060,3825,3825,3825,3825,0
|
|
20240816,182300,43271060,3825,3825,3825,3825,0
|
|
20240816,182200,43271060,3825,3825,3825,3825,0
|
|
20240816,182100,43271060,3825,3825,3825,3825,0
|
|
20240816,182000,43271060,3825,3825,3825,3825,342
|
|
20240816,181900,43271060,3825,3825,3825,3825,0
|
|
20240816,181800,43271060,3825,3825,3825,3825,0
|
|
20240816,181700,43271060,3825,3825,3825,3825,0
|
|
20240816,181600,43271060,3825,3825,3825,3825,0
|
|
20240816,181500,43271060,3825,3825,3825,3825,0
|
|
20240816,181400,43271060,3825,3825,3825,3825,0
|
|
20240816,181300,43271060,3825,3825,3825,3825,0
|
|
20240816,181200,43271060,3825,3825,3825,3825,0
|
|
20240816,181100,43271060,3825,3825,3825,3825,0
|
|
20240816,181000,43271060,3825,3825,3825,3825,0
|
|
20240816,180900,43271060,3825,3825,3825,3825,0
|
|
20240816,180800,43271060,3825,3825,3825,3825,0
|
|
20240816,180700,43271060,3825,3825,3825,3825,0
|
|
20240816,180600,43271060,3825,3825,3825,3825,0
|
|
20240816,180500,43271060,3825,3825,3825,3825,0
|
|
20240816,180400,43271060,3825,3825,3825,3825,0
|
|
20240816,180300,43271060,3825,3825,3825,3825,0
|
|
20240816,180200,43271060,3825,3825,3825,3825,0
|
|
20240816,180100,43271060,3825,3825,3825,3825,0
|
|
20240816,180000,43271060,3825,3825,3825,3825,0
|
|
20240816,175900,43271060,3825,3825,3825,3825,0
|
|
20240816,175800,43271060,3825,3825,3825,3825,0
|
|
20240816,175700,43271060,3825,3825,3825,3825,0
|
|
20240816,175600,43271060,3825,3825,3825,3825,0
|
|
20240816,175500,43271060,3825,3825,3825,3825,0
|
|
20240816,175400,43271060,3825,3825,3825,3825,0
|
|
20240816,175300,43271060,3825,3825,3825,3825,0
|
|
20240816,175200,43271060,3825,3825,3825,3825,0
|
|
20240816,175100,43271060,3825,3825,3825,3825,0
|
|
20240816,175000,43271060,3825,3825,3825,3825,342
|
|
20240816,174900,43271060,3825,3825,3825,3825,0
|
|
20240816,174800,43271060,3825,3825,3825,3825,0
|
|
20240816,174700,43271060,3825,3825,3825,3825,0
|
|
20240816,174600,43271060,3825,3825,3825,3825,0
|
|
20240816,174500,43271060,3825,3825,3825,3825,0
|
|
20240816,174400,43271060,3825,3825,3825,3825,0
|
|
20240816,174300,43271060,3825,3825,3825,3825,0
|
|
20240816,174200,43271060,3825,3825,3825,3825,0
|
|
20240816,174100,43271060,3825,3825,3825,3825,0
|
|
20240816,174000,43271060,3825,3825,3825,3825,0
|
|
20240816,173900,43271060,3825,3825,3825,3825,0
|
|
20240816,173800,43271060,3825,3825,3825,3825,0
|
|
20240816,173700,43271060,3825,3825,3825,3825,0
|
|
20240816,173600,43271060,3825,3825,3825,3825,0
|
|
20240816,173500,43271060,3825,3825,3825,3825,0
|
|
20240816,173400,43271060,3825,3825,3825,3825,0
|
|
20240816,173300,43271060,3825,3825,3825,3825,0
|
|
20240816,173200,43271060,3825,3825,3825,3825,0
|
|
20240816,173100,43271060,3825,3825,3825,3825,0
|
|
20240816,173000,43271060,3825,3825,3825,3825,0
|
|
20240816,172900,43271060,3825,3825,3825,3825,0
|
|
20240816,172800,43271060,3825,3825,3825,3825,0
|
|
20240816,172700,43271060,3825,3825,3825,3825,0
|
|
20240816,172600,43271060,3825,3825,3825,3825,0
|
|
20240816,172500,43271060,3825,3825,3825,3825,0
|
|
20240816,172400,43271060,3825,3825,3825,3825,0
|
|
20240816,172300,43271060,3825,3825,3825,3825,0
|
|
20240816,172200,43271060,3825,3825,3825,3825,0
|
|
20240816,172100,43271060,3825,3825,3825,3825,0
|
|
20240816,172000,43271060,3825,3825,3825,3825,342
|
|
20240816,171900,43271060,3825,3825,3825,3825,0
|
|
20240816,171800,43271060,3825,3825,3825,3825,0
|
|
20240816,171700,43271060,3825,3825,3825,3825,0
|
|
20240816,171600,43271060,3825,3825,3825,3825,0
|
|
20240816,171500,43271060,3825,3825,3825,3825,0
|
|
20240816,171400,43271060,3825,3825,3825,3825,0
|
|
20240816,171300,43271060,3825,3825,3825,3825,0
|
|
20240816,171200,43271060,3825,3825,3825,3825,0
|
|
20240816,171100,43271060,3825,3825,3825,3825,0
|
|
20240816,171000,43271060,3825,3825,3825,3825,0
|
|
20240816,170900,43271060,3825,3825,3825,3825,0
|
|
20240816,170800,43271060,3825,3825,3825,3825,0
|
|
20240816,170700,43271060,3825,3825,3825,3825,0
|
|
20240816,170600,43271060,3825,3825,3825,3825,0
|
|
20240816,170500,43271060,3825,3825,3825,3825,0
|
|
20240816,170400,43271060,3825,3825,3825,3825,0
|
|
20240816,170300,43271060,3825,3825,3825,3825,0
|
|
20240816,170200,43271060,3825,3825,3825,3825,0
|
|
20240816,170100,43271060,3825,3825,3825,3825,0
|
|
20240816,170000,43271060,3825,3825,3825,3825,0
|
|
20240816,165900,43271060,3825,3825,3825,3825,0
|
|
20240816,165800,43271060,3825,3825,3825,3825,0
|
|
20240816,165700,43271060,3825,3825,3825,3825,0
|
|
20240816,165600,43271060,3825,3825,3825,3825,0
|
|
20240816,165500,43271060,3825,3825,3825,3825,0
|
|
20240816,165400,43271060,3825,3825,3825,3825,0
|
|
20240816,165300,43271060,3825,3825,3825,3825,0
|
|
20240816,165200,43271060,3825,3825,3825,3825,0
|
|
20240816,165100,43271060,3825,3825,3825,3825,0
|
|
20240816,165000,43271060,3825,3825,3825,3825,342
|
|
20240816,164900,43271060,3825,3825,3825,3825,0
|
|
20240816,164800,43271060,3825,3825,3825,3825,0
|
|
20240816,164700,43271060,3825,3825,3825,3825,0
|
|
20240816,164600,43271060,3825,3825,3825,3825,0
|
|
20240816,164500,43271060,3825,3825,3825,3825,0
|
|
20240816,164400,43271060,3825,3825,3825,3825,0
|
|
20240816,164300,43271060,3825,3825,3825,3825,0
|
|
20240816,164200,43271060,3825,3825,3825,3825,0
|
|
20240816,164100,43271060,3825,3825,3825,3825,0
|
|
20240816,164000,43271060,3825,3825,3825,3825,0
|
|
20240816,163900,43271060,3825,3825,3825,3825,0
|
|
20240816,163800,43271060,3825,3825,3825,3825,0
|
|
20240816,163700,43271060,3825,3825,3825,3825,0
|
|
20240816,163600,43271060,3825,3825,3825,3825,0
|
|
20240816,163500,43271060,3825,3825,3825,3825,0
|
|
20240816,163400,43271060,3825,3825,3825,3825,0
|
|
20240816,163300,43271060,3825,3825,3825,3825,0
|
|
20240816,163200,43271060,3825,3825,3825,3825,0
|
|
20240816,163100,43271060,3825,3825,3825,3825,0
|
|
20240816,163000,43271060,3825,3825,3825,3825,0
|
|
20240816,162900,43271060,3825,3825,3825,3825,0
|
|
20240816,162800,43271060,3825,3825,3825,3825,0
|
|
20240816,162700,43271060,3825,3825,3825,3825,0
|
|
20240816,162600,43271060,3825,3825,3825,3825,0
|
|
20240816,162500,43271060,3825,3825,3825,3825,0
|
|
20240816,162400,43271060,3825,3825,3825,3825,0
|
|
20240816,162300,43271060,3825,3825,3825,3825,0
|
|
20240816,162200,43271060,3825,3825,3825,3825,0
|
|
20240816,162100,43271060,3825,3825,3825,3825,0
|
|
20240816,162000,43271060,3825,3825,3825,3825,342
|
|
20240816,161900,43271060,3825,3825,3825,3825,0
|
|
20240816,161800,43271060,3825,3825,3825,3825,0
|
|
20240816,161700,43271060,3825,3825,3825,3825,0
|
|
20240816,161600,43271060,3825,3825,3825,3825,0
|
|
20240816,161500,43271060,3825,3825,3825,3825,0
|
|
20240816,161400,43271060,3825,3825,3825,3825,0
|
|
20240816,161300,43271060,3825,3825,3825,3825,0
|
|
20240816,161200,43271060,3825,3825,3825,3825,0
|
|
20240816,161100,43271060,3825,3825,3825,3825,0
|
|
20240816,161000,43271060,3825,3825,3825,3825,0
|
|
20240816,160900,43271060,3825,3825,3825,3825,0
|
|
20240816,160800,43271060,3825,3825,3825,3825,0
|
|
20240816,160700,43271060,3825,3825,3825,3825,0
|
|
20240816,160600,43271060,3825,3825,3825,3825,0
|
|
20240816,160500,43271060,3825,3825,3825,3825,0
|
|
20240816,160400,43271060,3825,3825,3825,3825,0
|
|
20240816,160300,43271060,3825,3825,3825,3825,0
|
|
20240816,160200,43271060,3825,3825,3825,3825,0
|
|
20240816,160100,43271060,3825,3825,3825,3825,0
|
|
20240816,160000,43271060,3825,3825,3825,3825,0
|
|
20240816,155900,43271060,3825,3825,3825,3825,0
|
|
20240816,155800,43271060,3825,3825,3825,3825,0
|
|
20240816,155700,43271060,3825,3825,3825,3825,0
|
|
20240816,155600,43271060,3825,3825,3825,3825,0
|
|
20240816,155500,43271060,3825,3825,3825,3825,0
|
|
20240816,155400,43271060,3825,3825,3825,3825,0
|
|
20240816,155300,43271060,3825,3825,3825,3825,0
|
|
20240816,155200,43271060,3825,3825,3825,3825,0
|
|
20240816,155100,43271060,3825,3825,3825,3825,0
|
|
20240816,155000,43271060,3825,3825,3825,3825,342
|
|
20240816,154900,43271060,3825,3825,3825,3825,0
|
|
20240816,154800,43271060,3825,3825,3825,3825,0
|
|
20240816,154700,43271060,3825,3825,3825,3825,0
|
|
20240816,154600,43271060,3825,3825,3825,3825,0
|
|
20240816,154500,43271060,3825,3825,3825,3825,0
|
|
20240816,154400,43271060,3825,3825,3825,3825,0
|
|
20240816,154300,43271060,3825,3825,3825,3825,0
|
|
20240816,154200,43271060,3825,3825,3825,3825,0
|
|
20240816,154100,43271060,3825,3825,3825,3825,0
|
|
20240816,154000,43271060,3825,3825,3825,3825,0
|
|
20240816,153900,43271060,3825,3825,3825,3825,0
|
|
20240816,153800,43271060,3825,3825,3825,3825,0
|
|
20240816,153700,43271060,3825,3825,3825,3825,0
|
|
20240816,153600,43271060,3825,3825,3825,3825,0
|
|
20240816,153500,43271060,3825,3825,3825,3825,0
|
|
20240816,153400,43271060,3825,3825,3825,3825,0
|
|
20240816,153300,43271060,3825,3825,3825,3825,0
|
|
20240816,153200,43271060,3825,3825,3825,3825,0
|
|
20240816,153100,43271060,3825,3825,3825,3825,0
|
|
20240816,153000,43271060,3825,3825,3825,3825,342
|
|
20240816,152900,41962910,3805,3805,3805,3805,0
|
|
20240816,152800,41962910,3805,3805,3805,3805,0
|
|
20240816,152700,41962910,3805,3805,3805,3805,0
|
|
20240816,152600,41962910,3805,3805,3805,3805,0
|
|
20240816,152500,41962910,3805,3805,3805,3805,0
|
|
20240816,152400,41962910,3805,3805,3805,3805,0
|
|
20240816,152300,41962910,3805,3805,3805,3805,0
|
|
20240816,152200,41962910,3805,3805,3805,3805,0
|
|
20240816,152100,41962910,3805,3805,3805,3805,0
|
|
20240816,152000,41962910,3805,3805,3805,3805,0
|
|
20240816,151900,41962910,3805,3805,3805,3805,0
|
|
20240816,151800,41962910,3805,3805,3805,3805,0
|
|
20240816,151700,41962910,3805,3805,3805,3805,0
|
|
20240816,151600,41962910,3805,3805,3805,3805,10
|
|
20240816,151500,41924860,3805,3800,3805,3800,145
|
|
20240816,151400,41373620,3800,3800,3800,3800,0
|
|
20240816,151300,41373620,3800,3800,3800,3800,0
|
|
20240816,151200,41373620,3800,3800,3800,3800,0
|
|
20240816,151100,41373620,3800,3800,3800,3800,0
|
|
20240816,151000,41373620,3800,3800,3800,3800,0
|
|
20240816,150900,41373620,3800,3800,3800,3800,0
|
|
20240816,150800,41373620,3800,3800,3800,3800,0
|
|
20240816,150700,41373620,3800,3800,3800,3800,0
|
|
20240816,150600,41373620,3800,3800,3800,3800,0
|
|
20240816,150500,41373620,3800,3800,3800,3800,0
|
|
20240816,150400,41373620,3800,3800,3800,3800,0
|
|
20240816,150300,41373620,3800,3800,3800,3800,0
|
|
20240816,150200,41373620,3800,3800,3800,3800,1
|
|
20240816,150100,41369820,3785,3795,3795,3785,9
|
|
20240816,150000,41335675,3800,3800,3800,3800,0
|
|
20240816,145900,41335675,3800,3800,3800,3800,2
|
|
20240816,145800,41328075,3800,3800,3800,3800,0
|
|
20240816,145700,41328075,3800,3800,3800,3800,0
|
|
20240816,145600,41328075,3800,3800,3800,3800,0
|
|
20240816,145500,41328075,3800,3800,3800,3800,0
|
|
20240816,145400,41328075,3800,3800,3800,3800,0
|
|
20240816,145300,41328075,3800,3800,3800,3800,0
|
|
20240816,145200,41328075,3800,3800,3800,3800,1
|
|
20240816,145100,41324275,3805,3805,3805,3805,0
|
|
20240816,145000,41324275,3805,3805,3805,3805,0
|
|
20240816,144900,41324275,3805,3805,3805,3805,0
|
|
20240816,144800,41324275,3805,3805,3805,3805,0
|
|
20240816,144700,41324275,3805,3805,3805,3805,0
|
|
20240816,144600,41324275,3805,3805,3805,3805,0
|
|
20240816,144500,41324275,3805,3805,3805,3805,0
|
|
20240816,144400,41324275,3805,3805,3805,3805,0
|
|
20240816,144300,41324275,3805,3805,3805,3805,0
|
|
20240816,144200,41324275,3805,3805,3805,3805,0
|
|
20240816,144100,41324275,3805,3805,3805,3805,0
|
|
20240816,144000,41324275,3805,3805,3805,3805,0
|
|
20240816,143900,41324275,3805,3805,3805,3805,0
|
|
20240816,143800,41324275,3805,3805,3805,3805,0
|
|
20240816,143700,41324275,3805,3800,3805,3800,14
|
|
20240816,143600,41271060,3800,3800,3800,3800,1
|
|
20240816,143500,41267260,3770,3770,3770,3770,10
|
|
20240816,143400,41229560,3770,3770,3770,3770,0
|
|
20240816,143300,41229560,3770,3785,3785,3770,81
|
|
20240816,143200,40923670,3820,3820,3820,3820,0
|
|
20240816,143100,40923670,3820,3820,3820,3820,0
|
|
20240816,143000,40923670,3820,3820,3820,3820,0
|
|
20240816,142900,40923670,3820,3820,3820,3820,0
|
|
20240816,142800,40923670,3820,3820,3820,3820,0
|
|
20240816,142700,40923670,3820,3820,3820,3820,0
|
|
20240816,142600,40923670,3820,3820,3820,3820,0
|
|
20240816,142500,40923670,3820,3820,3820,3820,0
|
|
20240816,142400,40923670,3820,3820,3820,3820,0
|
|
20240816,142300,40923670,3820,3820,3820,3820,0
|
|
20240816,142200,40923670,3820,3820,3820,3820,0
|
|
20240816,142100,40923670,3820,3820,3820,3820,0
|
|
20240816,142000,40923670,3820,3820,3820,3820,0
|
|
20240816,141900,40923670,3820,3820,3820,3820,0
|
|
20240816,141800,40923670,3820,3820,3820,3820,0
|
|
20240816,141700,40923670,3820,3820,3820,3820,0
|
|
20240816,141600,40923670,3820,3820,3820,3820,0
|
|
20240816,141500,40923670,3820,3820,3820,3820,0
|
|
20240816,141400,40923670,3820,3820,3820,3820,0
|
|
20240816,141300,40923670,3820,3820,3820,3820,0
|
|
20240816,141200,40923670,3820,3820,3820,3820,0
|
|
20240816,141100,40923670,3820,3820,3820,3820,0
|
|
20240816,141000,40923670,3820,3820,3820,3820,0
|
|
20240816,140900,40923670,3820,3820,3820,3820,0
|
|
20240816,140800,40923670,3820,3820,3820,3820,0
|
|
20240816,140700,40923670,3820,3820,3820,3820,0
|
|
20240816,140600,40923670,3820,3805,3820,3805,426
|
|
20240816,140500,39302060,3805,3805,3805,3805,0
|
|
20240816,140400,39302060,3805,3805,3805,3805,0
|
|
20240816,140300,39302060,3805,3805,3805,3805,0
|
|
20240816,140200,39302060,3805,3805,3805,3805,0
|
|
20240816,140100,39302060,3805,3805,3805,3805,0
|
|
20240816,140000,39302060,3805,3805,3805,3805,0
|
|
20240816,135900,39302060,3805,3805,3805,3805,0
|
|
20240816,135800,39302060,3805,3805,3805,3805,0
|
|
20240816,135700,39302060,3805,3805,3805,3805,0
|
|
20240816,135600,39302060,3805,3805,3805,3805,0
|
|
20240816,135500,39302060,3805,3805,3805,3805,1
|
|
20240816,135400,39298255,3775,3775,3775,3775,0
|
|
20240816,135300,39298255,3775,3775,3775,3775,0
|
|
20240816,135200,39298255,3775,3785,3785,3775,202
|
|
20240816,135100,38533910,3790,3790,3790,3790,10
|
|
20240816,135000,38496010,3815,3815,3815,3815,0
|
|
20240816,134900,38496010,3815,3815,3815,3815,0
|
|
20240816,134800,38496010,3815,3810,3815,3810,172
|
|
20240816,134700,37839880,3815,3815,3815,3815,0
|
|
20240816,134600,37839880,3815,3815,3815,3815,0
|
|
20240816,134500,37839880,3815,3815,3815,3815,0
|
|
20240816,134400,37839880,3815,3815,3815,3815,0
|
|
20240816,134300,37839880,3815,3790,3815,3790,369
|
|
20240816,134200,36437000,3785,3785,3785,3785,56
|
|
20240816,134100,36225040,3785,3785,3785,3785,0
|
|
20240816,134000,36225040,3785,3780,3785,3780,18
|
|
20240816,133900,36156950,3780,3780,3780,3780,0
|
|
20240816,133800,36156950,3780,3780,3780,3780,50
|
|
20240816,133700,35967950,3780,3780,3780,3780,0
|
|
20240816,133600,35967950,3780,3780,3780,3780,0
|
|
20240816,133500,35967950,3780,3780,3780,3780,0
|
|
20240816,133400,35967950,3780,3780,3780,3780,0
|
|
20240816,133300,35967950,3780,3785,3785,3780,14
|
|
20240816,133200,35915010,3780,3775,3780,3775,15
|
|
20240816,133100,35858335,3770,3770,3775,3770,222
|
|
20240816,133000,35021370,3770,3770,3770,3770,10
|
|
20240816,132900,34983670,3770,3770,3770,3770,0
|
|
20240816,132800,34983670,3770,3770,3770,3770,0
|
|
20240816,132700,34983670,3770,3760,3770,3760,83
|
|
20240816,132600,34670770,3750,3750,3750,3750,611
|
|
20240816,132500,32379520,3750,3750,3750,3750,50
|
|
20240816,132400,32192020,3745,3745,3745,3745,0
|
|
20240816,132300,32192020,3745,3745,3745,3745,13
|
|
20240816,132200,32143335,3745,3745,3745,3745,0
|
|
20240816,132100,32143335,3745,3745,3745,3745,0
|
|
20240816,132000,32143335,3745,3745,3745,3745,0
|
|
20240816,131900,32143335,3745,3745,3745,3745,0
|
|
20240816,131800,32143335,3745,3745,3745,3745,0
|
|
20240816,131700,32143335,3745,3745,3745,3745,0
|
|
20240816,131600,32143335,3745,3745,3745,3745,0
|
|
20240816,131500,32143335,3745,3745,3745,3745,0
|
|
20240816,131400,32143335,3745,3745,3745,3745,0
|
|
20240816,131300,32143335,3745,3745,3745,3745,0
|
|
20240816,131200,32143335,3745,3745,3745,3745,1
|
|
20240816,131100,32139590,3740,3740,3740,3740,0
|
|
20240816,131000,32139590,3740,3740,3740,3740,0
|
|
20240816,130900,32139590,3740,3740,3740,3740,0
|
|
20240816,130800,32139590,3740,3740,3740,3740,0
|
|
20240816,130700,32139590,3740,3740,3740,3740,0
|
|
20240816,130600,32139590,3740,3740,3740,3740,0
|
|
20240816,130500,32139590,3740,3740,3740,3740,0
|
|
20240816,130400,32139590,3740,3740,3740,3740,0
|
|
20240816,130300,32139590,3740,3740,3740,3740,0
|
|
20240816,130200,32139590,3740,3740,3740,3740,12
|
|
20240816,130100,32094710,3745,3745,3745,3745,0
|
|
20240816,130000,32094710,3745,3745,3745,3745,86
|
|
20240816,125900,31772640,3745,3745,3745,3745,0
|
|
20240816,125800,31772640,3745,3745,3745,3745,0
|
|
20240816,125700,31772640,3745,3745,3745,3745,0
|
|
20240816,125600,31772640,3745,3745,3745,3745,0
|
|
20240816,125500,31772640,3745,3745,3745,3745,0
|
|
20240816,125400,31772640,3745,3745,3745,3745,0
|
|
20240816,125300,31772640,3745,3745,3745,3745,0
|
|
20240816,125200,31772640,3745,3745,3745,3745,0
|
|
20240816,125100,31772640,3745,3745,3745,3745,2
|
|
20240816,125000,31765150,3745,3745,3745,3745,0
|
|
20240816,124900,31765150,3745,3745,3745,3745,42
|
|
20240816,124800,31607860,3740,3740,3740,3740,0
|
|
20240816,124700,31607860,3740,3740,3740,3740,0
|
|
20240816,124600,31607860,3740,3740,3740,3740,0
|
|
20240816,124500,31607860,3740,3740,3740,3740,0
|
|
20240816,124400,31607860,3740,3740,3740,3740,0
|
|
20240816,124300,31607860,3740,3740,3740,3740,0
|
|
20240816,124200,31607860,3740,3740,3740,3740,0
|
|
20240816,124100,31607860,3740,3740,3740,3740,0
|
|
20240816,124000,31607860,3740,3740,3740,3740,0
|
|
20240816,123900,31607860,3740,3740,3740,3740,0
|
|
20240816,123800,31607860,3740,3740,3740,3740,0
|
|
20240816,123700,31607860,3740,3740,3740,3740,0
|
|
20240816,123600,31607860,3740,3740,3740,3740,0
|
|
20240816,123500,31607860,3740,3740,3740,3740,0
|
|
20240816,123400,31607860,3740,3740,3740,3740,0
|
|
20240816,123300,31607860,3740,3740,3740,3740,0
|
|
20240816,123200,31607860,3740,3740,3740,3740,0
|
|
20240816,123100,31607860,3740,3740,3740,3740,0
|
|
20240816,123000,31607860,3740,3740,3740,3740,0
|
|
20240816,122900,31607860,3740,3740,3740,3740,16
|
|
20240816,122800,31548020,3740,3740,3740,3740,0
|
|
20240816,122700,31548020,3740,3740,3740,3740,0
|
|
20240816,122600,31548020,3740,3740,3740,3740,0
|
|
20240816,122500,31548020,3740,3740,3740,3740,0
|
|
20240816,122400,31548020,3740,3740,3740,3740,50
|
|
20240816,122300,31361020,3745,3745,3745,3745,0
|
|
20240816,122200,31361020,3745,3745,3745,3745,0
|
|
20240816,122100,31361020,3745,3745,3745,3745,0
|
|
20240816,122000,31361020,3745,3745,3745,3745,0
|
|
20240816,121900,31361020,3745,3745,3745,3745,0
|
|
20240816,121800,31361020,3745,3745,3745,3745,8
|
|
20240816,121700,31331060,3750,3750,3750,3750,0
|
|
20240816,121600,31331060,3750,3750,3750,3750,0
|
|
20240816,121500,31331060,3750,3750,3750,3750,0
|
|
20240816,121400,31331060,3750,3745,3750,3745,4538
|
|
20240816,121300,14336045,3745,3745,3745,3745,0
|
|
20240816,121200,14336045,3745,3745,3745,3745,0
|
|
20240816,121100,14336045,3745,3745,3745,3745,0
|
|
20240816,121000,14336045,3745,3745,3745,3745,0
|
|
20240816,120900,14336045,3745,3745,3745,3745,0
|
|
20240816,120800,14336045,3745,3745,3745,3745,0
|
|
20240816,120700,14336045,3745,3745,3745,3745,0
|
|
20240816,120600,14336045,3745,3745,3745,3745,0
|
|
20240816,120500,14336045,3745,3745,3745,3745,0
|
|
20240816,120400,14336045,3745,3745,3745,3745,0
|
|
20240816,120300,14336045,3745,3745,3745,3745,0
|
|
20240816,120200,14336045,3745,3745,3745,3745,0
|
|
20240816,120100,14336045,3745,3745,3745,3745,0
|
|
20240816,120000,14336045,3745,3745,3745,3745,0
|
|
20240816,115900,14336045,3745,3745,3745,3745,0
|
|
20240816,115800,14336045,3745,3745,3745,3745,0
|
|
20240816,115700,14336045,3745,3745,3745,3745,0
|
|
20240816,115600,14336045,3745,3745,3745,3745,0
|
|
20240816,115500,14336045,3745,3745,3745,3745,0
|
|
20240816,115400,14336045,3745,3735,3745,3735,204
|
|
20240816,115300,13572075,3745,3745,3745,3745,1
|
|
20240816,115200,13568330,3675,3740,3740,3675,52
|
|
20240816,115100,13375965,3745,3745,3745,3745,0
|
|
20240816,115000,13375965,3745,3745,3745,3745,0
|
|
20240816,114900,13375965,3745,3745,3745,3745,1
|
|
20240816,114800,13372220,3685,3710,3740,3685,4
|
|
20240816,114700,13357365,3705,3705,3705,3705,0
|
|
20240816,114600,13357365,3705,3705,3705,3705,0
|
|
20240816,114500,13357365,3705,3705,3705,3705,23
|
|
20240816,114400,13272150,3705,3705,3705,3705,0
|
|
20240816,114300,13272150,3705,3705,3705,3705,7
|
|
20240816,114200,13246215,3705,3705,3705,3705,0
|
|
20240816,114100,13246215,3705,3705,3705,3705,0
|
|
20240816,114000,13246215,3705,3705,3705,3705,4
|
|
20240816,113900,13231395,3705,3705,3705,3705,0
|
|
20240816,113800,13231395,3705,3705,3705,3705,0
|
|
20240816,113700,13231395,3705,3705,3705,3705,0
|
|
20240816,113600,13231395,3705,3705,3705,3705,0
|
|
20240816,113500,13231395,3705,3705,3705,3705,51
|
|
20240816,113400,13042440,3705,3705,3705,3705,0
|
|
20240816,113300,13042440,3705,3705,3705,3705,7
|
|
20240816,113200,13016505,3700,3700,3700,3700,0
|
|
20240816,113100,13016505,3700,3700,3700,3700,0
|
|
20240816,113000,13016505,3700,3700,3700,3700,51
|
|
20240816,112900,12827805,3700,3700,3700,3700,586
|
|
20240816,112800,10659605,3700,3700,3700,3700,7
|
|
20240816,112700,10633705,3700,3700,3700,3700,0
|
|
20240816,112600,10633705,3700,3700,3700,3700,0
|
|
20240816,112500,10633705,3700,3700,3700,3700,0
|
|
20240816,112400,10633705,3700,3700,3700,3700,5
|
|
20240816,112300,10615205,3700,3700,3700,3700,542
|
|
20240816,112200,8609805,3700,3700,3700,3700,0
|
|
20240816,112100,8609805,3700,3700,3700,3700,1
|
|
20240816,112000,8606105,3700,3685,3700,3685,50
|
|
20240816,111900,8421840,3685,3685,3685,3685,0
|
|
20240816,111800,8421840,3685,3685,3685,3685,0
|
|
20240816,111700,8421840,3685,3685,3685,3685,0
|
|
20240816,111600,8421840,3685,3685,3685,3685,0
|
|
20240816,111500,8421840,3685,3685,3685,3685,52
|
|
20240816,111400,8230220,3685,3685,3685,3685,0
|
|
20240816,111300,8230220,3685,3685,3685,3685,0
|
|
20240816,111200,8230220,3685,3685,3685,3685,0
|
|
20240816,111100,8230220,3685,3685,3685,3685,0
|
|
20240816,111000,8230220,3685,3685,3685,3685,52
|
|
20240816,110900,8038600,3685,3685,3685,3685,0
|
|
20240816,110800,8038600,3685,3685,3685,3685,0
|
|
20240816,110700,8038600,3685,3685,3685,3685,0
|
|
20240816,110600,8038600,3685,3685,3685,3685,0
|
|
20240816,110500,8038600,3685,3685,3685,3685,0
|
|
20240816,110400,8038600,3685,3685,3685,3685,0
|
|
20240816,110300,8038600,3685,3685,3685,3685,0
|
|
20240816,110200,8038600,3685,3685,3685,3685,0
|
|
20240816,110100,8038600,3685,3685,3685,3685,0
|
|
20240816,110000,8038600,3685,3685,3685,3685,0
|
|
20240816,105900,8038600,3685,3685,3685,3685,0
|
|
20240816,105800,8038600,3685,3685,3685,3685,0
|
|
20240816,105700,8038600,3685,3685,3685,3685,0
|
|
20240816,105600,8038600,3685,3685,3685,3685,0
|
|
20240816,105500,8038600,3685,3685,3685,3685,0
|
|
20240816,105400,8038600,3685,3685,3685,3685,1
|
|
20240816,105300,8034915,3675,3680,3680,3675,90
|
|
20240816,105200,7704160,3685,3685,3685,3685,0
|
|
20240816,105100,7704160,3685,3685,3685,3685,0
|
|
20240816,105000,7704160,3685,3685,3685,3685,52
|
|
20240816,104900,7512540,3685,3685,3685,3685,0
|
|
20240816,104800,7512540,3685,3685,3685,3685,0
|
|
20240816,104700,7512540,3685,3685,3685,3685,0
|
|
20240816,104600,7512540,3685,3685,3685,3685,0
|
|
20240816,104500,7512540,3685,3685,3685,3685,0
|
|
20240816,104400,7512540,3685,3685,3685,3685,0
|
|
20240816,104300,7512540,3685,3685,3685,3685,0
|
|
20240816,104200,7512540,3685,3685,3685,3685,0
|
|
20240816,104100,7512540,3685,3685,3685,3685,10
|
|
20240816,104000,7475690,3685,3685,3685,3685,0
|
|
20240816,103900,7475690,3685,3685,3685,3685,0
|
|
20240816,103800,7475690,3685,3685,3685,3685,0
|
|
20240816,103700,7475690,3685,3685,3685,3685,3
|
|
20240816,103600,7464635,3685,3685,3685,3685,1
|
|
20240816,103500,7460950,3675,3675,3675,3675,0
|
|
20240816,103400,7460950,3675,3675,3675,3675,0
|
|
20240816,103300,7460950,3675,3675,3675,3675,111
|
|
20240816,103200,7053025,3675,3680,3680,3675,139
|
|
20240816,103100,6542195,3685,3685,3685,3685,0
|
|
20240816,103000,6542195,3685,3685,3685,3685,0
|
|
20240816,102900,6542195,3685,3685,3685,3685,8
|
|
20240816,102800,6512715,3685,3685,3685,3685,0
|
|
20240816,102700,6512715,3685,3685,3685,3685,0
|
|
20240816,102600,6512715,3685,3685,3685,3685,0
|
|
20240816,102500,6512715,3685,3685,3685,3685,0
|
|
20240816,102400,6512715,3685,3685,3685,3685,40
|
|
20240816,102300,6365315,3685,3685,3685,3685,0
|
|
20240816,102200,6365315,3685,3685,3685,3685,0
|
|
20240816,102100,6365315,3685,3685,3685,3685,7
|
|
20240816,102000,6339520,3700,3700,3700,3700,52
|
|
20240816,101900,6147120,3700,3700,3700,3700,0
|
|
20240816,101800,6147120,3700,3700,3700,3700,7
|
|
20240816,101700,6121220,3700,3700,3700,3700,0
|
|
20240816,101600,6121220,3700,3700,3700,3700,0
|
|
20240816,101500,6121220,3700,3700,3700,3700,52
|
|
20240816,101400,5928820,3700,3700,3700,3700,0
|
|
20240816,101300,5928820,3700,3700,3700,3700,0
|
|
20240816,101200,5928820,3700,3700,3700,3700,7
|
|
20240816,101100,5902920,3700,3700,3700,3700,0
|
|
20240816,101000,5902920,3700,3700,3700,3700,52
|
|
20240816,100900,5710520,3685,3685,3685,3685,23
|
|
20240816,100800,5625765,3685,3685,3685,3685,7
|
|
20240816,100700,5599970,3680,3680,3680,3680,0
|
|
20240816,100600,5599970,3680,3680,3680,3680,0
|
|
20240816,100500,5599970,3680,3680,3680,3680,40
|
|
20240816,100400,5452770,3680,3680,3680,3680,1
|
|
20240816,100300,5449090,3685,3685,3685,3685,0
|
|
20240816,100200,5449090,3685,3685,3685,3685,0
|
|
20240816,100100,5449090,3685,3685,3685,3685,0
|
|
20240816,100000,5449090,3685,3690,3690,3685,2
|
|
20240816,095900,5441715,3695,3695,3695,3695,0
|
|
20240816,095800,5441715,3695,3695,3695,3695,7
|
|
20240816,095700,5415850,3695,3695,3695,3695,0
|
|
20240816,095600,5415850,3695,3695,3695,3695,0
|
|
20240816,095500,5415850,3695,3695,3695,3695,52
|
|
20240816,095400,5223710,3675,3675,3675,3675,0
|
|
20240816,095300,5223710,3675,3675,3675,3675,0
|
|
20240816,095200,5223710,3675,3690,3690,3675,26
|
|
20240816,095100,5128090,3695,3695,3695,3695,2
|
|
20240816,095000,5120700,3685,3685,3685,3685,20
|
|
20240816,094900,5047000,3685,3685,3685,3685,0
|
|
20240816,094800,5047000,3685,3685,3685,3685,9
|
|
20240816,094700,5013835,3685,3685,3685,3685,3
|
|
20240816,094600,5002780,3685,3685,3685,3685,0
|
|
20240816,094500,5002780,3685,3685,3685,3685,242
|
|
20240816,094400,4111010,3685,3685,3685,3685,37
|
|
20240816,094300,3974665,3685,3690,3690,3685,192
|
|
20240816,094200,3267110,3685,3690,3690,3685,73
|
|
20240816,094100,2998100,3690,3690,3690,3690,0
|
|
20240816,094000,2998100,3690,3690,3690,3690,1
|
|
20240816,093900,2994410,3695,3695,3695,3695,0
|
|
20240816,093800,2994410,3695,3695,3695,3695,1
|
|
20240816,093700,2990715,3700,3700,3700,3700,0
|
|
20240816,093600,2990715,3700,3700,3700,3700,0
|
|
20240816,093500,2990715,3700,3700,3700,3700,0
|
|
20240816,093400,2990715,3700,3700,3700,3700,0
|
|
20240816,093300,2990715,3700,3700,3700,3700,0
|
|
20240816,093200,2990715,3700,3700,3700,3700,1
|
|
20240816,093100,2987015,3700,3700,3700,3700,0
|
|
20240816,093000,2987015,3700,3700,3700,3700,52
|
|
20240816,092900,2794615,3675,3675,3675,3675,0
|
|
20240816,092800,2794615,3675,3675,3675,3675,0
|
|
20240816,092700,2794615,3675,3675,3675,3675,0
|
|
20240816,092600,2794615,3675,3675,3675,3675,30
|
|
20240816,092500,2684365,3670,3670,3670,3670,0
|
|
20240816,092400,2684365,3670,3670,3670,3670,0
|
|
20240816,092300,2684365,3670,3670,3670,3670,0
|
|
20240816,092200,2684365,3670,3670,3670,3670,0
|
|
20240816,092100,2684365,3670,3670,3670,3670,0
|
|
20240816,092000,2684365,3670,3670,3670,3670,61
|
|
20240816,091900,2460495,3670,3670,3670,3670,0
|
|
20240816,091800,2460495,3670,3670,3670,3670,0
|
|
20240816,091700,2460495,3670,3670,3670,3670,0
|
|
20240816,091600,2460495,3670,3670,3670,3670,0
|
|
20240816,091500,2460495,3670,3670,3670,3670,128
|
|
20240816,091400,1990735,3670,3700,3700,3670,95
|
|
20240816,091300,1641940,3700,3700,3700,3700,7
|
|
20240816,091200,1616040,3700,3700,3700,3700,1
|
|
20240816,091100,1612340,3695,3695,3695,3695,0
|
|
20240816,091000,1612340,3695,3695,3695,3695,2
|
|
20240816,090900,1604950,3695,3695,3695,3695,0
|
|
20240816,090800,1604950,3695,3695,3695,3695,0
|
|
20240816,090700,1604950,3695,3695,3695,3695,3
|
|
20240816,090600,1593865,3665,3695,3695,3665,3
|
|
20240816,090500,1582810,3695,3695,3695,3695,2
|
|
20240816,090400,1575420,3660,3660,3660,3660,297
|
|
20240816,090300,488400,3700,3700,3700,3700,7
|
|
20240816,090200,462500,3700,3700,3700,3700,1
|
|
20240816,090100,458800,3700,3700,3700,3700,0
|
|
20240816,090000,458800,3700,3700,3700,3700,124
|