645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194200,814056110,3760,3760,3760,3760,15205
|
|
20240820,194100,814056110,3760,3760,3760,3760,0
|
|
20240820,194000,814056110,3760,3760,3760,3760,0
|
|
20240820,193900,814056110,3760,3760,3760,3760,0
|
|
20240820,193800,814056110,3760,3760,3760,3760,0
|
|
20240820,193700,814056110,3760,3760,3760,3760,0
|
|
20240820,193600,814056110,3760,3760,3760,3760,0
|
|
20240820,193500,814056110,3760,3760,3760,3760,0
|
|
20240820,193400,814056110,3760,3760,3760,3760,0
|
|
20240820,193300,814056110,3760,3760,3760,3760,0
|
|
20240820,193200,814056110,3760,3760,3760,3760,0
|
|
20240820,193100,814056110,3760,3760,3760,3760,0
|
|
20240820,193000,814056110,3760,3760,3760,3760,0
|
|
20240820,192900,814056110,3760,3760,3760,3760,0
|
|
20240820,192800,814056110,3760,3760,3760,3760,0
|
|
20240820,192700,814056110,3760,3760,3760,3760,0
|
|
20240820,192600,814056110,3760,3760,3760,3760,0
|
|
20240820,192500,814056110,3760,3760,3760,3760,0
|
|
20240820,192400,814056110,3760,3760,3760,3760,0
|
|
20240820,192300,814056110,3760,3760,3760,3760,0
|
|
20240820,192200,814056110,3760,3760,3760,3760,0
|
|
20240820,192100,814056110,3760,3760,3760,3760,0
|
|
20240820,192000,814056110,3760,3760,3760,3760,0
|
|
20240820,191900,814056110,3760,3760,3760,3760,0
|
|
20240820,191800,814056110,3760,3760,3760,3760,0
|
|
20240820,191700,814056110,3760,3760,3760,3760,0
|
|
20240820,191600,814056110,3760,3760,3760,3760,0
|
|
20240820,191500,814056110,3760,3760,3760,3760,0
|
|
20240820,191400,814056110,3760,3760,3760,3760,0
|
|
20240820,191300,814056110,3760,3760,3760,3760,0
|
|
20240820,191200,814056110,3760,3760,3760,3760,15205
|
|
20240820,191100,814056110,3760,3760,3760,3760,0
|
|
20240820,191000,814056110,3760,3760,3760,3760,0
|
|
20240820,190900,814056110,3760,3760,3760,3760,0
|
|
20240820,190800,814056110,3760,3760,3760,3760,0
|
|
20240820,190700,814056110,3760,3760,3760,3760,0
|
|
20240820,190600,814056110,3760,3760,3760,3760,0
|
|
20240820,190500,814056110,3760,3760,3760,3760,0
|
|
20240820,190400,814056110,3760,3760,3760,3760,0
|
|
20240820,190300,814056110,3760,3760,3760,3760,0
|
|
20240820,190200,814056110,3760,3760,3760,3760,0
|
|
20240820,190100,814056110,3760,3760,3760,3760,0
|
|
20240820,190000,814056110,3760,3760,3760,3760,0
|
|
20240820,185900,814056110,3760,3760,3760,3760,0
|
|
20240820,185800,814056110,3760,3760,3760,3760,0
|
|
20240820,185700,814056110,3760,3760,3760,3760,0
|
|
20240820,185600,814056110,3760,3760,3760,3760,0
|
|
20240820,185500,814056110,3760,3760,3760,3760,0
|
|
20240820,185400,814056110,3760,3760,3760,3760,0
|
|
20240820,185300,814056110,3760,3760,3760,3760,0
|
|
20240820,185200,814056110,3760,3760,3760,3760,0
|
|
20240820,185100,814056110,3760,3760,3760,3760,0
|
|
20240820,185000,814056110,3760,3760,3760,3760,0
|
|
20240820,184900,814056110,3760,3760,3760,3760,0
|
|
20240820,184800,814056110,3760,3760,3760,3760,0
|
|
20240820,184700,814056110,3760,3760,3760,3760,0
|
|
20240820,184600,814056110,3760,3760,3760,3760,0
|
|
20240820,184500,814056110,3760,3760,3760,3760,0
|
|
20240820,184400,814056110,3760,3760,3760,3760,0
|
|
20240820,184300,814056110,3760,3760,3760,3760,0
|
|
20240820,184200,814056110,3760,3760,3760,3760,15205
|
|
20240820,184100,814056110,3760,3760,3760,3760,0
|
|
20240820,184000,814056110,3760,3760,3760,3760,0
|
|
20240820,183900,814056110,3760,3760,3760,3760,0
|
|
20240820,183800,814056110,3760,3760,3760,3760,0
|
|
20240820,183700,814056110,3760,3760,3760,3760,0
|
|
20240820,183600,814056110,3760,3760,3760,3760,0
|
|
20240820,183500,814056110,3760,3760,3760,3760,0
|
|
20240820,183400,814056110,3760,3760,3760,3760,0
|
|
20240820,183300,814056110,3760,3760,3760,3760,0
|
|
20240820,183200,814056110,3760,3760,3760,3760,0
|
|
20240820,183100,814056110,3760,3760,3760,3760,0
|
|
20240820,183000,814056110,3760,3760,3760,3760,0
|
|
20240820,182900,814056110,3760,3760,3760,3760,0
|
|
20240820,182800,814056110,3760,3760,3760,3760,0
|
|
20240820,182700,814056110,3760,3760,3760,3760,0
|
|
20240820,182600,814056110,3760,3760,3760,3760,0
|
|
20240820,182500,814056110,3760,3760,3760,3760,0
|
|
20240820,182400,814056110,3760,3760,3760,3760,0
|
|
20240820,182300,814056110,3760,3760,3760,3760,0
|
|
20240820,182200,814056110,3760,3760,3760,3760,0
|
|
20240820,182100,814056110,3760,3760,3760,3760,0
|
|
20240820,182000,814056110,3760,3760,3760,3760,0
|
|
20240820,181900,814056110,3760,3760,3760,3760,0
|
|
20240820,181800,814056110,3760,3760,3760,3760,0
|
|
20240820,181700,814056110,3760,3760,3760,3760,0
|
|
20240820,181600,814056110,3760,3760,3760,3760,0
|
|
20240820,181500,814056110,3760,3760,3760,3760,0
|
|
20240820,181400,814056110,3760,3760,3760,3760,0
|
|
20240820,181300,814056110,3760,3760,3760,3760,0
|
|
20240820,181200,814056110,3760,3760,3760,3760,15205
|
|
20240820,181100,814056110,3760,3760,3760,3760,0
|
|
20240820,181000,814056110,3760,3760,3760,3760,0
|
|
20240820,180900,814056110,3760,3760,3760,3760,0
|
|
20240820,180800,814056110,3760,3760,3760,3760,0
|
|
20240820,180700,814056110,3760,3760,3760,3760,0
|
|
20240820,180600,814056110,3760,3760,3760,3760,0
|
|
20240820,180500,814056110,3760,3760,3760,3760,0
|
|
20240820,180400,814056110,3760,3760,3760,3760,0
|
|
20240820,180300,814056110,3760,3760,3760,3760,0
|
|
20240820,180200,814056110,3760,3760,3760,3760,0
|
|
20240820,180100,814056110,3760,3760,3760,3760,0
|
|
20240820,180000,814056110,3760,3760,3760,3760,0
|
|
20240820,175900,814056110,3760,3760,3760,3760,0
|
|
20240820,175800,814056110,3760,3760,3760,3760,0
|
|
20240820,175700,814056110,3760,3760,3760,3760,0
|
|
20240820,175600,814056110,3760,3760,3760,3760,0
|
|
20240820,175500,814056110,3760,3760,3760,3760,0
|
|
20240820,175400,814056110,3760,3760,3760,3760,0
|
|
20240820,175300,814056110,3760,3760,3760,3760,0
|
|
20240820,175200,814056110,3760,3760,3760,3760,0
|
|
20240820,175100,814056110,3760,3760,3760,3760,0
|
|
20240820,175000,814056110,3760,3760,3760,3760,0
|
|
20240820,174900,814056110,3760,3760,3760,3760,0
|
|
20240820,174800,814056110,3760,3760,3760,3760,0
|
|
20240820,174700,814056110,3760,3760,3760,3760,0
|
|
20240820,174600,814056110,3760,3760,3760,3760,0
|
|
20240820,174500,814056110,3760,3760,3760,3760,0
|
|
20240820,174400,814056110,3760,3760,3760,3760,0
|
|
20240820,174300,814056110,3760,3760,3760,3760,0
|
|
20240820,174200,814056110,3760,3760,3760,3760,15205
|
|
20240820,174100,814056110,3760,3760,3760,3760,0
|
|
20240820,174000,814056110,3760,3760,3760,3760,0
|
|
20240820,173900,814056110,3760,3760,3760,3760,0
|
|
20240820,173800,814056110,3760,3760,3760,3760,0
|
|
20240820,173700,814056110,3760,3760,3760,3760,0
|
|
20240820,173600,814056110,3760,3760,3760,3760,0
|
|
20240820,173500,814056110,3760,3760,3760,3760,0
|
|
20240820,173400,814056110,3760,3760,3760,3760,0
|
|
20240820,173300,814056110,3760,3760,3760,3760,0
|
|
20240820,173200,814056110,3760,3760,3760,3760,0
|
|
20240820,173100,814056110,3760,3760,3760,3760,0
|
|
20240820,173000,814056110,3760,3760,3760,3760,0
|
|
20240820,172900,814056110,3760,3760,3760,3760,0
|
|
20240820,172800,814056110,3760,3760,3760,3760,0
|
|
20240820,172700,814056110,3760,3760,3760,3760,0
|
|
20240820,172600,814056110,3760,3760,3760,3760,0
|
|
20240820,172500,814056110,3760,3760,3760,3760,0
|
|
20240820,172400,814056110,3760,3760,3760,3760,0
|
|
20240820,172300,814056110,3760,3760,3760,3760,0
|
|
20240820,172200,814056110,3760,3760,3760,3760,0
|
|
20240820,172100,814056110,3760,3760,3760,3760,0
|
|
20240820,172000,814056110,3760,3760,3760,3760,0
|
|
20240820,171900,814056110,3760,3760,3760,3760,0
|
|
20240820,171800,814056110,3760,3760,3760,3760,0
|
|
20240820,171700,814056110,3760,3760,3760,3760,0
|
|
20240820,171600,814056110,3760,3760,3760,3760,0
|
|
20240820,171500,814056110,3760,3760,3760,3760,0
|
|
20240820,171400,814056110,3760,3760,3760,3760,0
|
|
20240820,171300,814056110,3760,3760,3760,3760,0
|
|
20240820,171200,814056110,3760,3760,3760,3760,15205
|
|
20240820,171100,814056110,3760,3760,3760,3760,0
|
|
20240820,171000,814056110,3760,3760,3760,3760,0
|
|
20240820,170900,814056110,3760,3760,3760,3760,0
|
|
20240820,170800,814056110,3760,3760,3760,3760,0
|
|
20240820,170700,814056110,3760,3760,3760,3760,0
|
|
20240820,170600,814056110,3760,3760,3760,3760,0
|
|
20240820,170500,814056110,3760,3760,3760,3760,0
|
|
20240820,170400,814056110,3760,3760,3760,3760,0
|
|
20240820,170300,814056110,3760,3760,3760,3760,0
|
|
20240820,170200,814056110,3760,3760,3760,3760,0
|
|
20240820,170100,814056110,3760,3760,3760,3760,0
|
|
20240820,170000,814056110,3760,3760,3760,3760,0
|
|
20240820,165900,814056110,3760,3760,3760,3760,0
|
|
20240820,165800,814056110,3760,3760,3760,3760,0
|
|
20240820,165700,814056110,3760,3760,3760,3760,0
|
|
20240820,165600,814056110,3760,3760,3760,3760,0
|
|
20240820,165500,814056110,3760,3760,3760,3760,0
|
|
20240820,165400,814056110,3760,3760,3760,3760,0
|
|
20240820,165300,814056110,3760,3760,3760,3760,0
|
|
20240820,165200,814056110,3760,3760,3760,3760,0
|
|
20240820,165100,814056110,3760,3760,3760,3760,0
|
|
20240820,165000,814056110,3760,3760,3760,3760,0
|
|
20240820,164900,814056110,3760,3760,3760,3760,0
|
|
20240820,164800,814056110,3760,3760,3760,3760,0
|
|
20240820,164700,814056110,3760,3760,3760,3760,0
|
|
20240820,164600,814056110,3760,3760,3760,3760,0
|
|
20240820,164500,814056110,3760,3760,3760,3760,0
|
|
20240820,164400,814056110,3760,3760,3760,3760,0
|
|
20240820,164300,814056110,3760,3760,3760,3760,0
|
|
20240820,164200,814056110,3760,3760,3760,3760,15205
|
|
20240820,164100,814056110,3760,3760,3760,3760,0
|
|
20240820,164000,814056110,3760,3760,3760,3760,0
|
|
20240820,163900,814056110,3760,3760,3760,3760,0
|
|
20240820,163800,814056110,3760,3760,3760,3760,0
|
|
20240820,163700,814056110,3760,3760,3760,3760,0
|
|
20240820,163600,814056110,3760,3760,3760,3760,0
|
|
20240820,163500,814056110,3760,3760,3760,3760,0
|
|
20240820,163400,814056110,3760,3760,3760,3760,0
|
|
20240820,163300,814056110,3760,3760,3760,3760,0
|
|
20240820,163200,814056110,3760,3760,3760,3760,0
|
|
20240820,163100,814056110,3760,3760,3760,3760,0
|
|
20240820,163000,814056110,3760,3760,3760,3760,0
|
|
20240820,162900,814056110,3760,3760,3760,3760,0
|
|
20240820,162800,814056110,3760,3760,3760,3760,0
|
|
20240820,162700,814056110,3760,3760,3760,3760,0
|
|
20240820,162600,814056110,3760,3760,3760,3760,0
|
|
20240820,162500,814056110,3760,3760,3760,3760,0
|
|
20240820,162400,814056110,3760,3760,3760,3760,0
|
|
20240820,162300,814056110,3760,3760,3760,3760,0
|
|
20240820,162200,814056110,3760,3760,3760,3760,0
|
|
20240820,162100,814056110,3760,3760,3760,3760,0
|
|
20240820,162000,814056110,3760,3760,3760,3760,0
|
|
20240820,161900,814056110,3760,3760,3760,3760,0
|
|
20240820,161800,814056110,3760,3760,3760,3760,0
|
|
20240820,161700,814056110,3760,3760,3760,3760,0
|
|
20240820,161600,814056110,3760,3760,3760,3760,0
|
|
20240820,161500,814056110,3760,3760,3760,3760,0
|
|
20240820,161400,814056110,3760,3760,3760,3760,0
|
|
20240820,161300,814056110,3760,3760,3760,3760,0
|
|
20240820,161200,814056110,3760,3760,3760,3760,15205
|
|
20240820,161100,814056110,3760,3760,3760,3760,0
|
|
20240820,161000,814056110,3760,3760,3760,3760,0
|
|
20240820,160900,814056110,3760,3760,3760,3760,0
|
|
20240820,160800,814056110,3760,3760,3760,3760,0
|
|
20240820,160700,814056110,3760,3760,3760,3760,0
|
|
20240820,160600,814056110,3760,3760,3760,3760,0
|
|
20240820,160500,814056110,3760,3760,3760,3760,0
|
|
20240820,160400,814056110,3760,3760,3760,3760,0
|
|
20240820,160300,814056110,3760,3760,3760,3760,0
|
|
20240820,160200,814056110,3760,3760,3760,3760,0
|
|
20240820,160100,814056110,3760,3760,3760,3760,0
|
|
20240820,160000,814056110,3760,3760,3760,3760,0
|
|
20240820,155900,814056110,3760,3760,3760,3760,0
|
|
20240820,155800,814056110,3760,3760,3760,3760,0
|
|
20240820,155700,814056110,3760,3760,3760,3760,0
|
|
20240820,155600,814056110,3760,3760,3760,3760,0
|
|
20240820,155500,814056110,3760,3760,3760,3760,0
|
|
20240820,155400,814056110,3760,3760,3760,3760,0
|
|
20240820,155300,814056110,3760,3760,3760,3760,0
|
|
20240820,155200,814056110,3760,3760,3760,3760,0
|
|
20240820,155100,814056110,3760,3760,3760,3760,0
|
|
20240820,155000,814056110,3760,3760,3760,3760,0
|
|
20240820,154900,814056110,3760,3760,3760,3760,0
|
|
20240820,154800,814056110,3760,3760,3760,3760,0
|
|
20240820,154700,814056110,3760,3760,3760,3760,0
|
|
20240820,154600,814056110,3760,3760,3760,3760,0
|
|
20240820,154500,814056110,3760,3760,3760,3760,0
|
|
20240820,154400,814056110,3760,3760,3760,3760,0
|
|
20240820,154300,814056110,3760,3760,3760,3760,0
|
|
20240820,154200,814056110,3760,3760,3760,3760,15205
|
|
20240820,154100,814056110,3760,3760,3760,3760,0
|
|
20240820,154000,814056110,3760,3760,3760,3760,0
|
|
20240820,153900,814056110,3760,3760,3760,3760,0
|
|
20240820,153800,814056110,3760,3760,3760,3760,0
|
|
20240820,153700,814056110,3760,3760,3760,3760,0
|
|
20240820,153600,814056110,3760,3760,3760,3760,0
|
|
20240820,153500,814056110,3760,3760,3760,3760,0
|
|
20240820,153400,814056110,3760,3760,3760,3760,0
|
|
20240820,153300,814056110,3760,3760,3760,3760,0
|
|
20240820,153200,814056110,3760,3760,3760,3760,0
|
|
20240820,153100,814056110,3760,3760,3760,3760,0
|
|
20240820,153000,814056110,3760,3760,3760,3760,15205
|
|
20240820,152900,756885310,3740,3740,3740,3740,0
|
|
20240820,152800,756885310,3740,3740,3740,3740,0
|
|
20240820,152700,756885310,3740,3740,3740,3740,0
|
|
20240820,152600,756885310,3740,3740,3740,3740,0
|
|
20240820,152500,756885310,3740,3740,3740,3740,0
|
|
20240820,152400,756885310,3740,3740,3740,3740,0
|
|
20240820,152300,756885310,3740,3740,3740,3740,0
|
|
20240820,152200,756885310,3740,3740,3740,3740,0
|
|
20240820,152100,756885310,3740,3740,3740,3740,0
|
|
20240820,152000,756885310,3740,3740,3740,3740,0
|
|
20240820,151900,756885310,3740,3690,3740,3690,13097
|
|
20240820,151800,708159895,3685,3665,3695,3665,178
|
|
20240820,151700,707502910,3680,3680,3680,3680,30
|
|
20240820,151600,707392510,3680,3695,3695,3680,6
|
|
20240820,151500,707370415,3695,3680,3695,3675,727
|
|
20240820,151400,704693770,3675,3665,3675,3665,1410
|
|
20240820,151300,699514220,3665,3695,3700,3665,850
|
|
20240820,151200,696385020,3700,3680,3700,3680,655
|
|
20240820,151100,693971640,3680,3680,3680,3680,200
|
|
20240820,151000,693235640,3680,3655,3680,3650,427
|
|
20240820,150900,691671660,3660,3655,3670,3650,216
|
|
20240820,150800,690883080,3675,3655,3675,3655,6
|
|
20240820,150700,690861130,3680,3665,3690,3660,603
|
|
20240820,150600,688649095,3660,3650,3715,3650,3639
|
|
20240820,150500,675239800,3640,3635,3655,3605,6314
|
|
20240820,150400,652335115,3670,3635,3680,3635,5832
|
|
20240820,150300,631059550,3620,3620,3620,3620,0
|
|
20240820,150200,631059550,3620,3630,3630,3620,672
|
|
20240820,150100,628620310,3635,3635,3635,3635,158
|
|
20240820,150000,628045980,3635,3620,3635,3620,292
|
|
20240820,145900,626985870,3615,3615,3615,3615,0
|
|
20240820,145800,626985870,3615,3615,3615,3575,952
|
|
20240820,145700,623560030,3630,3625,3630,3625,146
|
|
20240820,145600,623030075,3630,3620,3630,3620,359
|
|
20240820,145500,621727570,3625,3605,3625,3605,3205
|
|
20240820,145400,610134775,3615,3580,3615,3580,766
|
|
20240820,145300,607376790,3595,3595,3595,3595,1
|
|
20240820,145200,607373195,3590,3590,3590,3590,0
|
|
20240820,145100,607373195,3590,3590,3590,3590,0
|
|
20240820,145000,607373195,3590,3590,3590,3590,1
|
|
20240820,144900,607369605,3580,3580,3580,3580,15
|
|
20240820,144800,607315905,3575,3575,3575,3575,2
|
|
20240820,144700,607308755,3595,3595,3595,3595,0
|
|
20240820,144600,607308755,3595,3590,3595,3590,661
|
|
20240820,144500,604933525,3595,3595,3595,3595,0
|
|
20240820,144400,604933525,3595,3595,3595,3595,0
|
|
20240820,144300,604933525,3595,3595,3595,3595,1
|
|
20240820,144200,604929930,3595,3595,3595,3595,0
|
|
20240820,144100,604929930,3595,3595,3595,3595,0
|
|
20240820,144000,604929930,3595,3595,3595,3595,1
|
|
20240820,143900,604926335,3585,3585,3585,3585,384
|
|
20240820,143800,603549695,3570,3570,3570,3570,4
|
|
20240820,143700,603535415,3580,3580,3580,3580,1
|
|
20240820,143600,603531835,3575,3575,3575,3575,61
|
|
20240820,143500,603313760,3575,3575,3575,3575,0
|
|
20240820,143400,603313760,3575,3575,3575,3575,0
|
|
20240820,143300,603313760,3575,3575,3575,3575,6
|
|
20240820,143200,603292310,3575,3575,3575,3575,0
|
|
20240820,143100,603292310,3575,3575,3575,3575,1
|
|
20240820,143000,603288735,3600,3600,3600,3600,0
|
|
20240820,142900,603288735,3600,3600,3600,3600,0
|
|
20240820,142800,603288735,3600,3600,3600,3600,451
|
|
20240820,142700,601665135,3605,3600,3605,3600,5
|
|
20240820,142600,601647125,3575,3575,3575,3575,0
|
|
20240820,142500,601647125,3575,3575,3575,3575,0
|
|
20240820,142400,601647125,3575,3600,3600,3575,13
|
|
20240820,142300,601600575,3580,3580,3580,3580,0
|
|
20240820,142200,601600575,3580,3580,3580,3580,0
|
|
20240820,142100,601600575,3580,3580,3580,3580,0
|
|
20240820,142000,601600575,3580,3580,3580,3580,0
|
|
20240820,141900,601600575,3580,3585,3585,3580,1096
|
|
20240820,141800,597676820,3605,3585,3605,3585,13
|
|
20240820,141700,597630095,3610,3610,3610,3610,50
|
|
20240820,141600,597449595,3615,3585,3615,3585,2
|
|
20240820,141500,597442395,3625,3625,3625,3625,0
|
|
20240820,141400,597442395,3625,3625,3625,3625,0
|
|
20240820,141300,597442395,3625,3580,3625,3580,95
|
|
20240820,141200,597101615,3590,3590,3590,3590,0
|
|
20240820,141100,597101615,3590,3590,3590,3590,8
|
|
20240820,141000,597072895,3580,3565,3580,3565,1170
|
|
20240820,140900,592886470,3565,3560,3565,3550,1803
|
|
20240820,140800,586466995,3560,3560,3560,3560,0
|
|
20240820,140700,586466995,3560,3560,3560,3560,0
|
|
20240820,140600,586466995,3560,3560,3560,3560,0
|
|
20240820,140500,586466995,3560,3560,3560,3560,0
|
|
20240820,140400,586466995,3560,3560,3560,3560,1
|
|
20240820,140300,586463435,3560,3560,3560,3560,0
|
|
20240820,140200,586463435,3560,3560,3560,3560,0
|
|
20240820,140100,586463435,3560,3560,3560,3560,0
|
|
20240820,140000,586463435,3560,3560,3560,3560,0
|
|
20240820,135900,586463435,3560,3565,3565,3560,2
|
|
20240820,135800,586456310,3565,3565,3565,3565,0
|
|
20240820,135700,586456310,3565,3565,3565,3565,0
|
|
20240820,135600,586456310,3565,3565,3565,3565,0
|
|
20240820,135500,586456310,3565,3565,3565,3565,0
|
|
20240820,135400,586456310,3565,3560,3565,3560,23
|
|
20240820,135300,586374330,3560,3560,3560,3560,0
|
|
20240820,135200,586374330,3560,3560,3560,3560,0
|
|
20240820,135100,586374330,3560,3560,3560,3560,1
|
|
20240820,135000,586370770,3565,3565,3565,3565,20
|
|
20240820,134900,586299470,3560,3560,3560,3560,0
|
|
20240820,134800,586299470,3560,3560,3560,3560,0
|
|
20240820,134700,586299470,3560,3560,3560,3560,9
|
|
20240820,134600,586267430,3560,3560,3560,3560,1
|
|
20240820,134500,586263870,3550,3550,3550,3550,0
|
|
20240820,134400,586263870,3550,3550,3550,3550,0
|
|
20240820,134300,586263870,3550,3550,3550,3550,427
|
|
20240820,134200,584748020,3545,3545,3545,3545,0
|
|
20240820,134100,584748020,3545,3545,3545,3545,11
|
|
20240820,134000,584709025,3545,3545,3545,3545,20
|
|
20240820,133900,584638125,3545,3545,3545,3545,0
|
|
20240820,133800,584638125,3545,3545,3545,3545,40
|
|
20240820,133700,584496325,3545,3545,3545,3545,120
|
|
20240820,133600,584070925,3545,3545,3545,3545,0
|
|
20240820,133500,584070925,3545,3545,3545,3545,0
|
|
20240820,133400,584070925,3545,3545,3545,3545,0
|
|
20240820,133300,584070925,3545,3545,3545,3545,0
|
|
20240820,133200,584070925,3545,3545,3545,3545,0
|
|
20240820,133100,584070925,3545,3545,3545,3545,0
|
|
20240820,133000,584070925,3545,3545,3545,3545,0
|
|
20240820,132900,584070925,3545,3545,3545,3545,0
|
|
20240820,132800,584070925,3545,3545,3545,3545,0
|
|
20240820,132700,584070925,3545,3545,3545,3545,0
|
|
20240820,132600,584070925,3545,3545,3545,3545,0
|
|
20240820,132500,584070925,3545,3545,3545,3545,298
|
|
20240820,132400,583014515,3545,3545,3545,3545,0
|
|
20240820,132300,583014515,3545,3545,3545,3545,50
|
|
20240820,132200,582837265,3545,3545,3545,3545,0
|
|
20240820,132100,582837265,3545,3545,3545,3545,0
|
|
20240820,132000,582837265,3545,3545,3545,3545,0
|
|
20240820,131900,582837265,3545,3545,3545,3545,0
|
|
20240820,131800,582837265,3545,3545,3545,3545,12
|
|
20240820,131700,582794725,3530,3530,3530,3530,0
|
|
20240820,131600,582794725,3530,3530,3530,3530,1
|
|
20240820,131500,582791195,3525,3525,3525,3525,0
|
|
20240820,131400,582791195,3525,3535,3535,3525,3432
|
|
20240820,131300,570685985,3530,3540,3540,3530,2341
|
|
20240820,131200,562413860,3535,3550,3550,3535,693
|
|
20240820,131100,559960080,3545,3560,3560,3545,2079
|
|
20240820,131000,552581980,3560,3560,3560,3560,0
|
|
20240820,130900,552581980,3560,3560,3560,3560,0
|
|
20240820,130800,552581980,3560,3560,3560,3560,0
|
|
20240820,130700,552581980,3560,3560,3560,3560,0
|
|
20240820,130600,552581980,3560,3560,3560,3560,1
|
|
20240820,130500,552578420,3555,3560,3560,3555,274
|
|
20240820,130400,551603425,3560,3565,3565,3560,41
|
|
20240820,130300,551457280,3565,3565,3565,3565,148
|
|
20240820,130200,550929660,3565,3575,3575,3565,85
|
|
20240820,130100,550626475,3575,3575,3575,3575,0
|
|
20240820,130000,550626475,3575,3575,3575,3575,0
|
|
20240820,125900,550626475,3575,3575,3575,3575,0
|
|
20240820,125800,550626475,3575,3575,3575,3575,454
|
|
20240820,125700,549003425,3590,3590,3590,3590,0
|
|
20240820,125600,549003425,3590,3590,3590,3590,0
|
|
20240820,125500,549003425,3590,3590,3590,3590,0
|
|
20240820,125400,549003425,3590,3590,3590,3590,4
|
|
20240820,125300,548989065,3570,3570,3570,3570,0
|
|
20240820,125200,548989065,3570,3570,3570,3570,0
|
|
20240820,125100,548989065,3570,3570,3570,3570,0
|
|
20240820,125000,548989065,3570,3570,3570,3570,0
|
|
20240820,124900,548989065,3570,3570,3570,3570,0
|
|
20240820,124800,548989065,3570,3575,3575,3570,1162
|
|
20240820,124700,544840675,3590,3590,3590,3590,0
|
|
20240820,124600,544840675,3590,3590,3590,3590,0
|
|
20240820,124500,544840675,3590,3570,3590,3570,37
|
|
20240820,124400,544707865,3590,3590,3590,3590,12
|
|
20240820,124300,544664785,3575,3580,3580,3575,2789
|
|
20240820,124200,534690755,3585,3585,3585,3585,100
|
|
20240820,124100,534332255,3585,3585,3585,3585,0
|
|
20240820,124000,534332255,3585,3585,3585,3585,0
|
|
20240820,123900,534332255,3585,3585,3585,3585,3
|
|
20240820,123800,534321500,3585,3585,3585,3585,0
|
|
20240820,123700,534321500,3585,3585,3585,3585,0
|
|
20240820,123600,534321500,3585,3585,3585,3585,48
|
|
20240820,123500,534149420,3585,3585,3585,3585,500
|
|
20240820,123400,532356920,3600,3600,3600,3600,0
|
|
20240820,123300,532356920,3600,3600,3600,3600,0
|
|
20240820,123200,532356920,3600,3600,3600,3600,0
|
|
20240820,123100,532356920,3600,3600,3600,3600,1
|
|
20240820,123000,532353320,3600,3600,3600,3600,1
|
|
20240820,122900,532349720,3600,3600,3600,3600,20
|
|
20240820,122800,532277720,3600,3585,3600,3585,287
|
|
20240820,122700,531248525,3580,3580,3580,3580,0
|
|
20240820,122600,531248525,3580,3580,3580,3580,0
|
|
20240820,122500,531248525,3580,3580,3580,3580,0
|
|
20240820,122400,531248525,3580,3585,3585,3580,400
|
|
20240820,122300,529816340,3585,3585,3585,3585,0
|
|
20240820,122200,529816340,3585,3585,3585,3585,0
|
|
20240820,122100,529816340,3585,3590,3590,3585,1014
|
|
20240820,122000,526180185,3590,3600,3600,3590,1914
|
|
20240820,121900,519305485,3600,3600,3600,3600,3
|
|
20240820,121800,519294685,3600,3600,3600,3600,0
|
|
20240820,121700,519294685,3600,3600,3600,3600,0
|
|
20240820,121600,519294685,3600,3605,3605,3600,52
|
|
20240820,121500,519107455,3610,3610,3610,3610,36
|
|
20240820,121400,518977495,3630,3630,3630,3630,0
|
|
20240820,121300,518977495,3630,3625,3630,3620,107
|
|
20240820,121200,518589595,3620,3620,3625,3620,226
|
|
20240820,121100,517771470,3630,3630,3630,3630,1
|
|
20240820,121000,517767840,3645,3645,3645,3645,0
|
|
20240820,120900,517767840,3645,3645,3645,3645,0
|
|
20240820,120800,517767840,3645,3645,3645,3645,0
|
|
20240820,120700,517767840,3645,3595,3645,3595,1000
|
|
20240820,120600,514143445,3590,3590,3590,3590,0
|
|
20240820,120500,514143445,3590,3590,3590,3590,0
|
|
20240820,120400,514143445,3590,3590,3590,3590,0
|
|
20240820,120300,514143445,3590,3590,3590,3590,4
|
|
20240820,120200,514129085,3580,3580,3580,3580,0
|
|
20240820,120100,514129085,3580,3580,3580,3580,0
|
|
20240820,120000,514129085,3580,3580,3580,3580,0
|
|
20240820,115900,514129085,3580,3580,3580,3580,0
|
|
20240820,115800,514129085,3580,3580,3580,3580,5
|
|
20240820,115700,514111185,3580,3580,3580,3580,0
|
|
20240820,115600,514111185,3580,3580,3580,3580,0
|
|
20240820,115500,514111185,3580,3595,3595,3580,11
|
|
20240820,115400,514071790,3580,3580,3580,3580,0
|
|
20240820,115300,514071790,3580,3580,3595,3580,158
|
|
20240820,115200,513506065,3575,3575,3575,3575,0
|
|
20240820,115100,513506065,3575,3575,3575,3575,0
|
|
20240820,115000,513506065,3575,3575,3575,3575,0
|
|
20240820,114900,513506065,3575,3575,3575,3575,0
|
|
20240820,114800,513506065,3575,3575,3575,3575,0
|
|
20240820,114700,513506065,3575,3585,3585,3575,300
|
|
20240820,114600,512433245,3580,3580,3580,3580,0
|
|
20240820,114500,512433245,3580,3580,3580,3580,0
|
|
20240820,114400,512433245,3580,3580,3580,3580,0
|
|
20240820,114300,512433245,3580,3580,3580,3580,0
|
|
20240820,114200,512433245,3580,3580,3580,3580,12
|
|
20240820,114100,512390285,3575,3575,3575,3575,0
|
|
20240820,114000,512390285,3575,3575,3575,3575,0
|
|
20240820,113900,512390285,3575,3580,3580,3575,1094
|
|
20240820,113800,508476100,3580,3580,3580,3580,1
|
|
20240820,113700,508472520,3580,3580,3580,3580,1
|
|
20240820,113600,508468940,3580,3590,3590,3580,943
|
|
20240820,113500,505091615,3590,3590,3590,3590,0
|
|
20240820,113400,505091615,3590,3590,3590,3590,0
|
|
20240820,113300,505091615,3590,3590,3605,3585,319
|
|
20240820,113200,503947495,3590,3605,3605,3590,9
|
|
20240820,113100,503915080,3605,3605,3605,3605,16
|
|
20240820,113000,503857400,3590,3590,3590,3590,0
|
|
20240820,112900,503857400,3590,3590,3590,3590,0
|
|
20240820,112800,503857400,3590,3590,3590,3590,80
|
|
20240820,112700,503570200,3590,3590,3590,3590,180
|
|
20240820,112600,502924000,3590,3590,3590,3590,0
|
|
20240820,112500,502924000,3590,3590,3590,3590,0
|
|
20240820,112400,502924000,3590,3590,3590,3590,10
|
|
20240820,112300,502888100,3585,3585,3585,3585,0
|
|
20240820,112200,502888100,3585,3585,3585,3585,100
|
|
20240820,112100,502529600,3585,3585,3585,3585,0
|
|
20240820,112000,502529600,3585,3585,3585,3585,30
|
|
20240820,111900,502422050,3585,3585,3585,3585,0
|
|
20240820,111800,502422050,3585,3585,3585,3585,1
|
|
20240820,111700,502418465,3585,3585,3585,3585,2
|
|
20240820,111600,502411295,3585,3585,3585,3585,0
|
|
20240820,111500,502411295,3585,3590,3590,3585,236
|
|
20240820,111400,501564435,3590,3605,3605,3590,146
|
|
20240820,111300,501038775,3605,3595,3610,3590,273
|
|
20240820,111200,500057150,3595,3595,3595,3595,2
|
|
20240820,111100,500049960,3595,3595,3595,3595,8
|
|
20240820,111000,500021200,3595,3595,3595,3590,5
|
|
20240820,110900,500003235,3600,3605,3605,3600,3
|
|
20240820,110800,499992425,3600,3595,3600,3590,1517
|
|
20240820,110700,494545490,3595,3595,3595,3595,0
|
|
20240820,110600,494545490,3595,3595,3600,3595,2053
|
|
20240820,110500,487164695,3595,3595,3595,3595,448
|
|
20240820,110400,485554135,3595,3595,3595,3595,205
|
|
20240820,110300,484817160,3595,3595,3595,3595,0
|
|
20240820,110200,484817160,3595,3600,3600,3595,1127
|
|
20240820,110100,480760645,3615,3615,3615,3615,20
|
|
20240820,110000,480688345,3595,3625,3625,3585,7513
|
|
20240820,105900,453702120,3600,3610,3610,3600,859
|
|
20240820,105800,450605430,3610,3610,3610,3610,136
|
|
20240820,105700,450114470,3615,3610,3625,3610,3703
|
|
20240820,105600,436706915,3610,3620,3620,3610,1660
|
|
20240820,105500,430714295,3625,3650,3650,3620,832
|
|
20240820,105400,427694265,3635,3660,3660,3635,514
|
|
20240820,105300,425825300,3670,3630,3725,3605,13372
|
|
20240820,105200,376595095,3605,3615,3630,3600,747
|
|
20240820,105100,373892890,3620,3620,3620,3600,4030
|
|
20240820,105000,359344520,3620,3665,3680,3600,5405
|
|
20240820,104900,339728410,3665,3675,3775,3650,42296
|
|
20240820,104800,182212265,3675,3665,3700,3625,13883
|
|
20240820,104700,131374410,3665,3540,3685,3520,22558
|
|
20240820,104600,49413195,3535,3500,3535,3500,2789
|
|
20240820,104500,39598435,3500,3500,3500,3500,0
|
|
20240820,104400,39598435,3500,3500,3500,3500,1
|
|
20240820,104300,39594935,3505,3505,3505,3505,0
|
|
20240820,104200,39594935,3505,3505,3505,3505,0
|
|
20240820,104100,39594935,3505,3505,3505,3505,0
|
|
20240820,104000,39594935,3505,3505,3505,3505,0
|
|
20240820,103900,39594935,3505,3505,3505,3505,1
|
|
20240820,103800,39591430,3505,3505,3505,3505,0
|
|
20240820,103700,39591430,3505,3505,3505,3505,119
|
|
20240820,103600,39174335,3505,3505,3505,3505,0
|
|
20240820,103500,39174335,3505,3505,3505,3505,0
|
|
20240820,103400,39174335,3505,3505,3505,3505,0
|
|
20240820,103300,39174335,3505,3505,3505,3505,0
|
|
20240820,103200,39174335,3505,3505,3505,3505,0
|
|
20240820,103100,39174335,3505,3505,3505,3505,0
|
|
20240820,103000,39174335,3505,3505,3505,3505,0
|
|
20240820,102900,39174335,3505,3505,3505,3505,0
|
|
20240820,102800,39174335,3505,3505,3505,3505,0
|
|
20240820,102700,39174335,3505,3505,3505,3505,0
|
|
20240820,102600,39174335,3505,3505,3505,3505,0
|
|
20240820,102500,39174335,3505,3505,3505,3505,0
|
|
20240820,102400,39174335,3505,3505,3505,3505,0
|
|
20240820,102300,39174335,3505,3505,3505,3505,0
|
|
20240820,102200,39174335,3505,3505,3505,3505,0
|
|
20240820,102100,39174335,3505,3505,3505,3505,0
|
|
20240820,102000,39174335,3505,3505,3505,3505,0
|
|
20240820,101900,39174335,3505,3505,3505,3505,0
|
|
20240820,101800,39174335,3505,3505,3505,3505,0
|
|
20240820,101700,39174335,3505,3505,3505,3505,0
|
|
20240820,101600,39174335,3505,3505,3505,3505,1
|
|
20240820,101500,39170830,3505,3505,3505,3505,140
|
|
20240820,101400,38680130,3505,3505,3505,3505,0
|
|
20240820,101300,38680130,3505,3500,3505,3500,588
|
|
20240820,101200,36620685,3485,3485,3485,3485,0
|
|
20240820,101100,36620685,3485,3485,3485,3485,13
|
|
20240820,101000,36575380,3505,3505,3505,3505,0
|
|
20240820,100900,36575380,3505,3505,3505,3505,0
|
|
20240820,100800,36575380,3505,3505,3505,3505,0
|
|
20240820,100700,36575380,3505,3505,3505,3505,30
|
|
20240820,100600,36470230,3505,3505,3505,3505,4
|
|
20240820,100500,36456210,3470,3470,3470,3470,0
|
|
20240820,100400,36456210,3470,3470,3470,3470,0
|
|
20240820,100300,36456210,3470,3490,3490,3470,1000
|
|
20240820,100200,32973865,3510,3510,3510,3510,0
|
|
20240820,100100,32973865,3510,3510,3510,3510,0
|
|
20240820,100000,32973865,3510,3510,3510,3510,0
|
|
20240820,095900,32973865,3510,3510,3510,3510,0
|
|
20240820,095800,32973865,3510,3510,3510,3510,0
|
|
20240820,095700,32973865,3510,3510,3510,3510,0
|
|
20240820,095600,32973865,3510,3510,3510,3510,0
|
|
20240820,095500,32973865,3510,3505,3510,3505,100
|
|
20240820,095400,32622890,3515,3515,3515,3515,0
|
|
20240820,095300,32622890,3515,3515,3515,3515,0
|
|
20240820,095200,32622890,3515,3515,3515,3515,0
|
|
20240820,095100,32622890,3515,3515,3515,3515,0
|
|
20240820,095000,32622890,3515,3515,3515,3515,0
|
|
20240820,094900,32622890,3515,3515,3515,3515,0
|
|
20240820,094800,32622890,3515,3515,3515,3515,0
|
|
20240820,094700,32622890,3515,3500,3515,3500,16
|
|
20240820,094600,32566670,3500,3500,3500,3500,1
|
|
20240820,094500,32563170,3515,3515,3515,3515,0
|
|
20240820,094400,32563170,3515,3515,3515,3515,0
|
|
20240820,094300,32563170,3515,3515,3515,3515,0
|
|
20240820,094200,32563170,3515,3515,3515,3515,7
|
|
20240820,094100,32538565,3490,3490,3490,3490,0
|
|
20240820,094000,32538565,3490,3490,3490,3490,263
|
|
20240820,093900,31620695,3490,3490,3490,3490,0
|
|
20240820,093800,31620695,3490,3490,3490,3490,0
|
|
20240820,093700,31620695,3490,3490,3490,3490,0
|
|
20240820,093600,31620695,3490,3490,3490,3490,0
|
|
20240820,093500,31620695,3490,3490,3490,3490,400
|
|
20240820,093400,30224695,3490,3490,3490,3490,0
|
|
20240820,093300,30224695,3490,3490,3490,3490,0
|
|
20240820,093200,30224695,3490,3490,3490,3490,0
|
|
20240820,093100,30224695,3490,3490,3490,3490,0
|
|
20240820,093000,30224695,3490,3490,3490,3490,0
|
|
20240820,092900,30224695,3490,3490,3490,3490,0
|
|
20240820,092800,30224695,3490,3490,3495,3490,3016
|
|
20240820,092700,19696390,3495,3495,3495,3495,9
|
|
20240820,092600,19664935,3500,3500,3500,3500,438
|
|
20240820,092500,18131935,3500,3500,3500,3500,0
|
|
20240820,092400,18131935,3500,3500,3500,3500,38
|
|
20240820,092300,17998935,3480,3480,3480,3480,0
|
|
20240820,092200,17998935,3480,3480,3480,3480,0
|
|
20240820,092100,17998935,3480,3485,3485,3480,852
|
|
20240820,092000,15031345,3500,3500,3500,3500,0
|
|
20240820,091900,15031345,3500,3505,3505,3500,1804
|
|
20240820,091800,8709140,3505,3515,3525,3505,1291
|
|
20240820,091700,4167685,3515,3515,3515,3515,1
|
|
20240820,091600,4164170,3515,3500,3515,3500,296
|
|
20240820,091500,3126665,3500,3500,3500,3500,1
|
|
20240820,091400,3123165,3500,3500,3500,3500,0
|
|
20240820,091300,3123165,3500,3495,3500,3495,444
|
|
20240820,091200,1569370,3495,3495,3495,3495,0
|
|
20240820,091100,1569370,3495,3495,3495,3495,0
|
|
20240820,091000,1569370,3495,3495,3495,3495,0
|
|
20240820,090900,1569370,3495,3490,3495,3470,190
|
|
20240820,090800,906245,3490,3490,3490,3490,0
|
|
20240820,090700,906245,3490,3490,3490,3490,0
|
|
20240820,090600,906245,3490,3490,3490,3490,0
|
|
20240820,090500,906245,3490,3490,3490,3490,0
|
|
20240820,090400,906245,3490,3490,3490,3490,0
|
|
20240820,090300,906245,3490,3490,3490,3490,0
|
|
20240820,090200,906245,3490,3490,3490,3490,2
|
|
20240820,090100,899265,3480,3480,3480,3480,2
|
|
20240820,090000,892305,3445,3445,3450,3445,259
|