645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194200,311498865,3580,3580,3580,3580,7110
|
|
20240822,194100,311498865,3580,3580,3580,3580,0
|
|
20240822,194000,311498865,3580,3580,3580,3580,0
|
|
20240822,193900,311498865,3580,3580,3580,3580,0
|
|
20240822,193800,311498865,3580,3580,3580,3580,0
|
|
20240822,193700,311498865,3580,3580,3580,3580,0
|
|
20240822,193600,311498865,3580,3580,3580,3580,0
|
|
20240822,193500,311498865,3580,3580,3580,3580,0
|
|
20240822,193400,311498865,3580,3580,3580,3580,0
|
|
20240822,193300,311498865,3580,3580,3580,3580,0
|
|
20240822,193200,311498865,3580,3580,3580,3580,0
|
|
20240822,193100,311498865,3580,3580,3580,3580,0
|
|
20240822,193000,311498865,3580,3580,3580,3580,0
|
|
20240822,192900,311498865,3580,3580,3580,3580,0
|
|
20240822,192800,311498865,3580,3580,3580,3580,0
|
|
20240822,192700,311498865,3580,3580,3580,3580,0
|
|
20240822,192600,311498865,3580,3580,3580,3580,0
|
|
20240822,192500,311498865,3580,3580,3580,3580,0
|
|
20240822,192400,311498865,3580,3580,3580,3580,0
|
|
20240822,192300,311498865,3580,3580,3580,3580,0
|
|
20240822,192200,311498865,3580,3580,3580,3580,0
|
|
20240822,192100,311498865,3580,3580,3580,3580,0
|
|
20240822,192000,311498865,3580,3580,3580,3580,0
|
|
20240822,191900,311498865,3580,3580,3580,3580,0
|
|
20240822,191800,311498865,3580,3580,3580,3580,0
|
|
20240822,191700,311498865,3580,3580,3580,3580,0
|
|
20240822,191600,311498865,3580,3580,3580,3580,0
|
|
20240822,191500,311498865,3580,3580,3580,3580,0
|
|
20240822,191400,311498865,3580,3580,3580,3580,0
|
|
20240822,191300,311498865,3580,3580,3580,3580,0
|
|
20240822,191200,311498865,3580,3580,3580,3580,7110
|
|
20240822,191100,311498865,3580,3580,3580,3580,0
|
|
20240822,191000,311498865,3580,3580,3580,3580,0
|
|
20240822,190900,311498865,3580,3580,3580,3580,0
|
|
20240822,190800,311498865,3580,3580,3580,3580,0
|
|
20240822,190700,311498865,3580,3580,3580,3580,0
|
|
20240822,190600,311498865,3580,3580,3580,3580,0
|
|
20240822,190500,311498865,3580,3580,3580,3580,0
|
|
20240822,190400,311498865,3580,3580,3580,3580,0
|
|
20240822,190300,311498865,3580,3580,3580,3580,0
|
|
20240822,190200,311498865,3580,3580,3580,3580,0
|
|
20240822,190100,311498865,3580,3580,3580,3580,0
|
|
20240822,190000,311498865,3580,3580,3580,3580,0
|
|
20240822,185900,311498865,3580,3580,3580,3580,0
|
|
20240822,185800,311498865,3580,3580,3580,3580,0
|
|
20240822,185700,311498865,3580,3580,3580,3580,0
|
|
20240822,185600,311498865,3580,3580,3580,3580,0
|
|
20240822,185500,311498865,3580,3580,3580,3580,0
|
|
20240822,185400,311498865,3580,3580,3580,3580,0
|
|
20240822,185300,311498865,3580,3580,3580,3580,0
|
|
20240822,185200,311498865,3580,3580,3580,3580,0
|
|
20240822,185100,311498865,3580,3580,3580,3580,0
|
|
20240822,185000,311498865,3580,3580,3580,3580,0
|
|
20240822,184900,311498865,3580,3580,3580,3580,0
|
|
20240822,184800,311498865,3580,3580,3580,3580,0
|
|
20240822,184700,311498865,3580,3580,3580,3580,0
|
|
20240822,184600,311498865,3580,3580,3580,3580,0
|
|
20240822,184500,311498865,3580,3580,3580,3580,0
|
|
20240822,184400,311498865,3580,3580,3580,3580,0
|
|
20240822,184300,311498865,3580,3580,3580,3580,0
|
|
20240822,184200,311498865,3580,3580,3580,3580,7110
|
|
20240822,184100,311498865,3580,3580,3580,3580,0
|
|
20240822,184000,311498865,3580,3580,3580,3580,0
|
|
20240822,183900,311498865,3580,3580,3580,3580,0
|
|
20240822,183800,311498865,3580,3580,3580,3580,0
|
|
20240822,183700,311498865,3580,3580,3580,3580,0
|
|
20240822,183600,311498865,3580,3580,3580,3580,0
|
|
20240822,183500,311498865,3580,3580,3580,3580,0
|
|
20240822,183400,311498865,3580,3580,3580,3580,0
|
|
20240822,183300,311498865,3580,3580,3580,3580,0
|
|
20240822,183200,311498865,3580,3580,3580,3580,0
|
|
20240822,183100,311498865,3580,3580,3580,3580,0
|
|
20240822,183000,311498865,3580,3580,3580,3580,0
|
|
20240822,182900,311498865,3580,3580,3580,3580,0
|
|
20240822,182800,311498865,3580,3580,3580,3580,0
|
|
20240822,182700,311498865,3580,3580,3580,3580,0
|
|
20240822,182600,311498865,3580,3580,3580,3580,0
|
|
20240822,182500,311498865,3580,3580,3580,3580,0
|
|
20240822,182400,311498865,3580,3580,3580,3580,0
|
|
20240822,182300,311498865,3580,3580,3580,3580,0
|
|
20240822,182200,311498865,3580,3580,3580,3580,0
|
|
20240822,182100,311498865,3580,3580,3580,3580,0
|
|
20240822,182000,311498865,3580,3580,3580,3580,0
|
|
20240822,181900,311498865,3580,3580,3580,3580,0
|
|
20240822,181800,311498865,3580,3580,3580,3580,0
|
|
20240822,181700,311498865,3580,3580,3580,3580,0
|
|
20240822,181600,311498865,3580,3580,3580,3580,0
|
|
20240822,181500,311498865,3580,3580,3580,3580,0
|
|
20240822,181400,311498865,3580,3580,3580,3580,0
|
|
20240822,181300,311498865,3580,3580,3580,3580,0
|
|
20240822,181200,311498865,3580,3580,3580,3580,7110
|
|
20240822,181100,311498865,3580,3580,3580,3580,0
|
|
20240822,181000,311498865,3580,3580,3580,3580,0
|
|
20240822,180900,311498865,3580,3580,3580,3580,0
|
|
20240822,180800,311498865,3580,3580,3580,3580,0
|
|
20240822,180700,311498865,3580,3580,3580,3580,0
|
|
20240822,180600,311498865,3580,3580,3580,3580,0
|
|
20240822,180500,311498865,3580,3580,3580,3580,0
|
|
20240822,180400,311498865,3580,3580,3580,3580,0
|
|
20240822,180300,311498865,3580,3580,3580,3580,0
|
|
20240822,180200,311498865,3580,3580,3580,3580,0
|
|
20240822,180100,311498865,3580,3580,3580,3580,0
|
|
20240822,180000,311498865,3580,3580,3580,3580,0
|
|
20240822,175900,311498865,3580,3580,3580,3580,0
|
|
20240822,175800,311498865,3580,3580,3580,3580,0
|
|
20240822,175700,311498865,3580,3580,3580,3580,0
|
|
20240822,175600,311498865,3580,3580,3580,3580,0
|
|
20240822,175500,311498865,3580,3580,3580,3580,0
|
|
20240822,175400,311498865,3580,3580,3580,3580,0
|
|
20240822,175300,311498865,3580,3580,3580,3580,0
|
|
20240822,175200,311498865,3580,3580,3580,3580,0
|
|
20240822,175100,311498865,3580,3580,3580,3580,0
|
|
20240822,175000,311498865,3580,3580,3580,3580,0
|
|
20240822,174900,311498865,3580,3580,3580,3580,0
|
|
20240822,174800,311498865,3580,3580,3580,3580,0
|
|
20240822,174700,311498865,3580,3580,3580,3580,0
|
|
20240822,174600,311498865,3580,3580,3580,3580,0
|
|
20240822,174500,311498865,3580,3580,3580,3580,0
|
|
20240822,174400,311498865,3580,3580,3580,3580,0
|
|
20240822,174300,311498865,3580,3580,3580,3580,0
|
|
20240822,174200,311498865,3580,3580,3580,3580,7110
|
|
20240822,174100,311498865,3580,3580,3580,3580,0
|
|
20240822,174000,311498865,3580,3580,3580,3580,0
|
|
20240822,173900,311498865,3580,3580,3580,3580,0
|
|
20240822,173800,311498865,3580,3580,3580,3580,0
|
|
20240822,173700,311498865,3580,3580,3580,3580,0
|
|
20240822,173600,311498865,3580,3580,3580,3580,0
|
|
20240822,173500,311498865,3580,3580,3580,3580,0
|
|
20240822,173400,311498865,3580,3580,3580,3580,0
|
|
20240822,173300,311498865,3580,3580,3580,3580,0
|
|
20240822,173200,311498865,3580,3580,3580,3580,0
|
|
20240822,173100,311498865,3580,3580,3580,3580,0
|
|
20240822,173000,311498865,3580,3580,3580,3580,0
|
|
20240822,172900,311498865,3580,3580,3580,3580,0
|
|
20240822,172800,311498865,3580,3580,3580,3580,0
|
|
20240822,172700,311498865,3580,3580,3580,3580,0
|
|
20240822,172600,311498865,3580,3580,3580,3580,0
|
|
20240822,172500,311498865,3580,3580,3580,3580,0
|
|
20240822,172400,311498865,3580,3580,3580,3580,0
|
|
20240822,172300,311498865,3580,3580,3580,3580,0
|
|
20240822,172200,311498865,3580,3580,3580,3580,0
|
|
20240822,172100,311498865,3580,3580,3580,3580,0
|
|
20240822,172000,311498865,3580,3580,3580,3580,0
|
|
20240822,171900,311498865,3580,3580,3580,3580,0
|
|
20240822,171800,311498865,3580,3580,3580,3580,0
|
|
20240822,171700,311498865,3580,3580,3580,3580,0
|
|
20240822,171600,311498865,3580,3580,3580,3580,0
|
|
20240822,171500,311498865,3580,3580,3580,3580,0
|
|
20240822,171400,311498865,3580,3580,3580,3580,0
|
|
20240822,171300,311498865,3580,3580,3580,3580,0
|
|
20240822,171200,311498865,3580,3580,3580,3580,7110
|
|
20240822,171100,311498865,3580,3580,3580,3580,0
|
|
20240822,171000,311498865,3580,3580,3580,3580,0
|
|
20240822,170900,311498865,3580,3580,3580,3580,0
|
|
20240822,170800,311498865,3580,3580,3580,3580,0
|
|
20240822,170700,311498865,3580,3580,3580,3580,0
|
|
20240822,170600,311498865,3580,3580,3580,3580,0
|
|
20240822,170500,311498865,3580,3580,3580,3580,0
|
|
20240822,170400,311498865,3580,3580,3580,3580,0
|
|
20240822,170300,311498865,3580,3580,3580,3580,0
|
|
20240822,170200,311498865,3580,3580,3580,3580,0
|
|
20240822,170100,311498865,3580,3580,3580,3580,0
|
|
20240822,170000,311498865,3580,3580,3580,3580,0
|
|
20240822,165900,311498865,3580,3580,3580,3580,0
|
|
20240822,165800,311498865,3580,3580,3580,3580,0
|
|
20240822,165700,311498865,3580,3580,3580,3580,0
|
|
20240822,165600,311498865,3580,3580,3580,3580,0
|
|
20240822,165500,311498865,3580,3580,3580,3580,0
|
|
20240822,165400,311498865,3580,3580,3580,3580,0
|
|
20240822,165300,311498865,3580,3580,3580,3580,0
|
|
20240822,165200,311498865,3580,3580,3580,3580,0
|
|
20240822,165100,311498865,3580,3580,3580,3580,0
|
|
20240822,165000,311498865,3580,3580,3580,3580,0
|
|
20240822,164900,311498865,3580,3580,3580,3580,0
|
|
20240822,164800,311498865,3580,3580,3580,3580,0
|
|
20240822,164700,311498865,3580,3580,3580,3580,0
|
|
20240822,164600,311498865,3580,3580,3580,3580,0
|
|
20240822,164500,311498865,3580,3580,3580,3580,0
|
|
20240822,164400,311498865,3580,3580,3580,3580,0
|
|
20240822,164300,311498865,3580,3580,3580,3580,0
|
|
20240822,164200,311498865,3580,3580,3580,3580,7110
|
|
20240822,164100,311498865,3580,3580,3580,3580,0
|
|
20240822,164000,311498865,3580,3580,3580,3580,0
|
|
20240822,163900,311498865,3580,3580,3580,3580,0
|
|
20240822,163800,311498865,3580,3580,3580,3580,0
|
|
20240822,163700,311498865,3580,3580,3580,3580,0
|
|
20240822,163600,311498865,3580,3580,3580,3580,0
|
|
20240822,163500,311498865,3580,3580,3580,3580,0
|
|
20240822,163400,311498865,3580,3580,3580,3580,0
|
|
20240822,163300,311498865,3580,3580,3580,3580,0
|
|
20240822,163200,311498865,3580,3580,3580,3580,0
|
|
20240822,163100,311498865,3580,3580,3580,3580,0
|
|
20240822,163000,311498865,3580,3580,3580,3580,0
|
|
20240822,162900,311498865,3580,3580,3580,3580,0
|
|
20240822,162800,311498865,3580,3580,3580,3580,0
|
|
20240822,162700,311498865,3580,3580,3580,3580,0
|
|
20240822,162600,311498865,3580,3580,3580,3580,0
|
|
20240822,162500,311498865,3580,3580,3580,3580,0
|
|
20240822,162400,311498865,3580,3580,3580,3580,0
|
|
20240822,162300,311498865,3580,3580,3580,3580,0
|
|
20240822,162200,311498865,3580,3580,3580,3580,0
|
|
20240822,162100,311498865,3580,3580,3580,3580,0
|
|
20240822,162000,311498865,3580,3580,3580,3580,0
|
|
20240822,161900,311498865,3580,3580,3580,3580,0
|
|
20240822,161800,311498865,3580,3580,3580,3580,0
|
|
20240822,161700,311498865,3580,3580,3580,3580,0
|
|
20240822,161600,311498865,3580,3580,3580,3580,0
|
|
20240822,161500,311498865,3580,3580,3580,3580,0
|
|
20240822,161400,311498865,3580,3580,3580,3580,0
|
|
20240822,161300,311498865,3580,3580,3580,3580,0
|
|
20240822,161200,311498865,3580,3580,3580,3580,7110
|
|
20240822,161100,311498865,3580,3580,3580,3580,0
|
|
20240822,161000,311498865,3580,3580,3580,3580,0
|
|
20240822,160900,311498865,3580,3580,3580,3580,0
|
|
20240822,160800,311498865,3580,3580,3580,3580,0
|
|
20240822,160700,311498865,3580,3580,3580,3580,0
|
|
20240822,160600,311498865,3580,3580,3580,3580,0
|
|
20240822,160500,311498865,3580,3580,3580,3580,0
|
|
20240822,160400,311498865,3580,3580,3580,3580,0
|
|
20240822,160300,311498865,3580,3580,3580,3580,0
|
|
20240822,160200,311498865,3580,3580,3580,3580,0
|
|
20240822,160100,311498865,3580,3580,3580,3580,0
|
|
20240822,160000,311498865,3580,3580,3580,3580,0
|
|
20240822,155900,311498865,3580,3580,3580,3580,0
|
|
20240822,155800,311498865,3580,3580,3580,3580,0
|
|
20240822,155700,311498865,3580,3580,3580,3580,0
|
|
20240822,155600,311498865,3580,3580,3580,3580,0
|
|
20240822,155500,311498865,3580,3580,3580,3580,0
|
|
20240822,155400,311498865,3580,3580,3580,3580,0
|
|
20240822,155300,311498865,3580,3580,3580,3580,0
|
|
20240822,155200,311498865,3580,3580,3580,3580,0
|
|
20240822,155100,311498865,3580,3580,3580,3580,0
|
|
20240822,155000,311498865,3580,3580,3580,3580,0
|
|
20240822,154900,311498865,3580,3580,3580,3580,0
|
|
20240822,154800,311498865,3580,3580,3580,3580,0
|
|
20240822,154700,311498865,3580,3580,3580,3580,0
|
|
20240822,154600,311498865,3580,3580,3580,3580,0
|
|
20240822,154500,311498865,3580,3580,3580,3580,0
|
|
20240822,154400,311498865,3580,3580,3580,3580,0
|
|
20240822,154300,311498865,3580,3580,3580,3580,0
|
|
20240822,154200,311498865,3580,3580,3580,3580,7110
|
|
20240822,154100,311498865,3580,3580,3580,3580,0
|
|
20240822,154000,311498865,3580,3580,3580,3580,0
|
|
20240822,153900,311498865,3580,3580,3580,3580,0
|
|
20240822,153800,311498865,3580,3580,3580,3580,0
|
|
20240822,153700,311498865,3580,3580,3580,3580,0
|
|
20240822,153600,311498865,3580,3580,3580,3580,0
|
|
20240822,153500,311498865,3580,3580,3580,3580,0
|
|
20240822,153400,311498865,3580,3580,3580,3580,0
|
|
20240822,153300,311498865,3580,3580,3580,3580,0
|
|
20240822,153200,311498865,3580,3580,3580,3580,0
|
|
20240822,153100,311498865,3580,3580,3580,3580,0
|
|
20240822,153000,311498865,3580,3580,3580,3580,7110
|
|
20240822,152900,286045065,3585,3585,3585,3585,0
|
|
20240822,152800,286045065,3585,3585,3585,3585,0
|
|
20240822,152700,286045065,3585,3585,3585,3585,0
|
|
20240822,152600,286045065,3585,3585,3585,3585,0
|
|
20240822,152500,286045065,3585,3585,3585,3585,0
|
|
20240822,152400,286045065,3585,3585,3585,3585,0
|
|
20240822,152300,286045065,3585,3585,3585,3585,0
|
|
20240822,152200,286045065,3585,3585,3585,3585,0
|
|
20240822,152100,286045065,3585,3585,3585,3585,0
|
|
20240822,152000,286045065,3585,3585,3585,3585,0
|
|
20240822,151900,286045065,3585,3590,3590,3585,84
|
|
20240822,151800,285743510,3590,3590,3590,3590,53
|
|
20240822,151700,285553240,3585,3590,3590,3585,700
|
|
20240822,151600,283043240,3585,3585,3585,3585,600
|
|
20240822,151500,280892240,3585,3585,3585,3585,71
|
|
20240822,151400,280637705,3605,3605,3605,3605,0
|
|
20240822,151300,280637705,3605,3605,3605,3605,377
|
|
20240822,151200,279278620,3605,3605,3605,3605,0
|
|
20240822,151100,279278620,3605,3605,3605,3605,206
|
|
20240822,151000,278535990,3585,3585,3585,3585,200
|
|
20240822,150900,277818990,3585,3585,3585,3585,8
|
|
20240822,150800,277790310,3625,3625,3625,3625,0
|
|
20240822,150700,277790310,3625,3590,3625,3585,1060
|
|
20240822,150600,273988465,3590,3595,3595,3590,1000
|
|
20240822,150500,270398350,3610,3605,3610,3605,210
|
|
20240822,150400,269640320,3595,3595,3595,3595,0
|
|
20240822,150300,269640320,3595,3595,3595,3595,88
|
|
20240822,150200,269323960,3595,3595,3595,3595,118
|
|
20240822,150100,268899750,3590,3590,3590,3590,0
|
|
20240822,150000,268899750,3590,3590,3590,3590,0
|
|
20240822,145900,268899750,3590,3595,3595,3590,83
|
|
20240822,145800,268601375,3595,3595,3595,3595,0
|
|
20240822,145700,268601375,3595,3595,3595,3595,100
|
|
20240822,145600,268241875,3590,3590,3590,3590,0
|
|
20240822,145500,268241875,3590,3590,3590,3590,0
|
|
20240822,145400,268241875,3590,3590,3590,3590,182
|
|
20240822,145300,267588495,3585,3585,3585,3585,0
|
|
20240822,145200,267588495,3585,3585,3585,3585,0
|
|
20240822,145100,267588495,3585,3585,3585,3585,1763
|
|
20240822,145000,261268140,3585,3585,3585,3585,64
|
|
20240822,144900,261038700,3585,3585,3585,3585,5
|
|
20240822,144800,261020775,3585,3585,3585,3585,20
|
|
20240822,144700,260949075,3585,3585,3585,3585,20
|
|
20240822,144600,260877375,3585,3585,3585,3585,30
|
|
20240822,144500,260769825,3580,3580,3580,3580,0
|
|
20240822,144400,260769825,3580,3580,3580,3580,0
|
|
20240822,144300,260769825,3580,3580,3580,3580,0
|
|
20240822,144200,260769825,3580,3580,3580,3580,85
|
|
20240822,144100,260465525,3585,3585,3585,3585,0
|
|
20240822,144000,260465525,3585,3585,3585,3585,191
|
|
20240822,143900,259780790,3590,3590,3590,3590,0
|
|
20240822,143800,259780790,3590,3590,3590,3590,0
|
|
20240822,143700,259780790,3590,3590,3590,3590,0
|
|
20240822,143600,259780790,3590,3590,3590,3590,2
|
|
20240822,143500,259773610,3595,3595,3595,3595,0
|
|
20240822,143400,259773610,3595,3595,3595,3595,0
|
|
20240822,143300,259773610,3595,3595,3595,3595,0
|
|
20240822,143200,259773610,3595,3595,3595,3595,0
|
|
20240822,143100,259773610,3595,3595,3595,3595,0
|
|
20240822,143000,259773610,3595,3595,3595,3595,28
|
|
20240822,142900,259672950,3595,3595,3595,3595,0
|
|
20240822,142800,259672950,3595,3595,3595,3595,555
|
|
20240822,142700,257677725,3595,3595,3595,3595,0
|
|
20240822,142600,257677725,3595,3595,3595,3595,0
|
|
20240822,142500,257677725,3595,3595,3595,3595,0
|
|
20240822,142400,257677725,3595,3585,3595,3585,20
|
|
20240822,142300,257605995,3585,3585,3585,3585,0
|
|
20240822,142200,257605995,3585,3585,3585,3585,19
|
|
20240822,142100,257537880,3585,3585,3585,3580,40
|
|
20240822,142000,257394570,3580,3585,3585,3580,908
|
|
20240822,141900,254142685,3595,3595,3595,3595,0
|
|
20240822,141800,254142685,3595,3595,3595,3595,335
|
|
20240822,141700,252938360,3585,3585,3585,3585,151
|
|
20240822,141600,252397025,3585,3585,3585,3585,0
|
|
20240822,141500,252397025,3585,3585,3585,3585,210
|
|
20240822,141400,251644175,3590,3590,3590,3590,0
|
|
20240822,141300,251644175,3590,3590,3590,3590,5
|
|
20240822,141200,251626225,3585,3585,3585,3585,0
|
|
20240822,141100,251626225,3585,3585,3585,3585,576
|
|
20240822,141000,249561265,3580,3580,3580,3580,0
|
|
20240822,140900,249561265,3580,3580,3580,3580,0
|
|
20240822,140800,249561265,3580,3580,3580,3580,0
|
|
20240822,140700,249561265,3580,3580,3580,3580,0
|
|
20240822,140600,249561265,3580,3580,3580,3580,0
|
|
20240822,140500,249561265,3580,3580,3580,3580,0
|
|
20240822,140400,249561265,3580,3580,3580,3580,0
|
|
20240822,140300,249561265,3580,3590,3590,3580,665
|
|
20240822,140200,247177330,3595,3595,3595,3595,0
|
|
20240822,140100,247177330,3595,3595,3595,3595,0
|
|
20240822,140000,247177330,3595,3595,3595,3595,76
|
|
20240822,135900,246904110,3605,3605,3605,3605,0
|
|
20240822,135800,246904110,3605,3605,3605,3605,0
|
|
20240822,135700,246904110,3605,3605,3605,3605,0
|
|
20240822,135600,246904110,3605,3605,3605,3605,0
|
|
20240822,135500,246904110,3605,3605,3605,3605,0
|
|
20240822,135400,246904110,3605,3605,3605,3605,1
|
|
20240822,135300,246900505,3605,3605,3605,3605,0
|
|
20240822,135200,246900505,3605,3605,3605,3605,0
|
|
20240822,135100,246900505,3605,3605,3605,3605,0
|
|
20240822,135000,246900505,3605,3605,3605,3605,0
|
|
20240822,134900,246900505,3605,3605,3605,3605,0
|
|
20240822,134800,246900505,3605,3605,3605,3605,0
|
|
20240822,134700,246900505,3605,3605,3605,3605,100
|
|
20240822,134600,246540005,3610,3610,3610,3610,0
|
|
20240822,134500,246540005,3610,3610,3610,3610,0
|
|
20240822,134400,246540005,3610,3610,3610,3610,0
|
|
20240822,134300,246540005,3610,3610,3610,3610,0
|
|
20240822,134200,246540005,3610,3610,3610,3610,0
|
|
20240822,134100,246540005,3610,3600,3610,3600,10
|
|
20240822,134000,246503925,3600,3600,3600,3600,11
|
|
20240822,133900,246464325,3585,3585,3585,3585,0
|
|
20240822,133800,246464325,3585,3585,3585,3585,0
|
|
20240822,133700,246464325,3585,3585,3585,3585,0
|
|
20240822,133600,246464325,3585,3585,3585,3585,0
|
|
20240822,133500,246464325,3585,3585,3585,3585,0
|
|
20240822,133400,246464325,3585,3585,3585,3585,0
|
|
20240822,133300,246464325,3585,3585,3585,3585,0
|
|
20240822,133200,246464325,3585,3585,3585,3585,0
|
|
20240822,133100,246464325,3585,3585,3585,3585,0
|
|
20240822,133000,246464325,3585,3590,3590,3585,354
|
|
20240822,132900,245194505,3590,3590,3590,3590,0
|
|
20240822,132800,245194505,3590,3590,3590,3590,4
|
|
20240822,132700,245180145,3585,3585,3585,3585,713
|
|
20240822,132600,242624040,3590,3595,3595,3590,254
|
|
20240822,132500,241712175,3590,3590,3590,3590,0
|
|
20240822,132400,241712175,3590,3590,3590,3590,0
|
|
20240822,132300,241712175,3590,3590,3590,3590,0
|
|
20240822,132200,241712175,3590,3590,3590,3590,0
|
|
20240822,132100,241712175,3590,3590,3590,3590,0
|
|
20240822,132000,241712175,3590,3590,3590,3590,0
|
|
20240822,131900,241712175,3590,3590,3590,3590,0
|
|
20240822,131800,241712175,3590,3590,3590,3590,0
|
|
20240822,131700,241712175,3590,3590,3590,3590,0
|
|
20240822,131600,241712175,3590,3590,3590,3590,354
|
|
20240822,131500,240441315,3605,3605,3605,3605,0
|
|
20240822,131400,240441315,3605,3605,3605,3605,0
|
|
20240822,131300,240441315,3605,3605,3605,3605,0
|
|
20240822,131200,240441315,3605,3605,3605,3605,0
|
|
20240822,131100,240441315,3605,3605,3605,3605,0
|
|
20240822,131000,240441315,3605,3605,3605,3605,0
|
|
20240822,130900,240441315,3605,3605,3605,3605,427
|
|
20240822,130800,238901980,3585,3585,3585,3585,0
|
|
20240822,130700,238901980,3585,3585,3585,3585,0
|
|
20240822,130600,238901980,3585,3585,3585,3585,0
|
|
20240822,130500,238901980,3585,3585,3585,3585,0
|
|
20240822,130400,238901980,3585,3595,3595,3585,50
|
|
20240822,130300,238722695,3585,3585,3585,3585,0
|
|
20240822,130200,238722695,3585,3585,3585,3585,0
|
|
20240822,130100,238722695,3585,3585,3585,3585,0
|
|
20240822,130000,238722695,3585,3585,3585,3585,1
|
|
20240822,125900,238719110,3610,3585,3610,3585,60
|
|
20240822,125800,238503785,3585,3585,3585,3585,0
|
|
20240822,125700,238503785,3585,3585,3585,3585,0
|
|
20240822,125600,238503785,3585,3585,3585,3585,1
|
|
20240822,125500,238500200,3585,3585,3585,3585,0
|
|
20240822,125400,238500200,3585,3585,3585,3585,0
|
|
20240822,125300,238500200,3585,3585,3585,3585,0
|
|
20240822,125200,238500200,3585,3585,3585,3585,0
|
|
20240822,125100,238500200,3585,3585,3585,3585,0
|
|
20240822,125000,238500200,3585,3585,3585,3585,38
|
|
20240822,124900,238363970,3585,3585,3585,3585,0
|
|
20240822,124800,238363970,3585,3585,3585,3585,0
|
|
20240822,124700,238363970,3585,3585,3585,3585,0
|
|
20240822,124600,238363970,3585,3585,3585,3585,0
|
|
20240822,124500,238363970,3585,3585,3585,3585,0
|
|
20240822,124400,238363970,3585,3590,3590,3585,19
|
|
20240822,124300,238295775,3590,3590,3590,3590,14
|
|
20240822,124200,238245515,3590,3590,3590,3590,0
|
|
20240822,124100,238245515,3590,3590,3590,3590,0
|
|
20240822,124000,238245515,3590,3590,3590,3590,0
|
|
20240822,123900,238245515,3590,3590,3590,3590,0
|
|
20240822,123800,238245515,3590,3590,3590,3590,1
|
|
20240822,123700,238241925,3595,3595,3595,3595,0
|
|
20240822,123600,238241925,3595,3595,3595,3595,0
|
|
20240822,123500,238241925,3595,3595,3595,3595,0
|
|
20240822,123400,238241925,3595,3595,3595,3595,0
|
|
20240822,123300,238241925,3595,3595,3595,3595,0
|
|
20240822,123200,238241925,3595,3595,3595,3595,0
|
|
20240822,123100,238241925,3595,3595,3595,3595,0
|
|
20240822,123000,238241925,3595,3595,3595,3595,0
|
|
20240822,122900,238241925,3595,3595,3595,3595,0
|
|
20240822,122800,238241925,3595,3595,3595,3595,0
|
|
20240822,122700,238241925,3595,3595,3595,3595,0
|
|
20240822,122600,238241925,3595,3595,3595,3595,4
|
|
20240822,122500,238227545,3595,3595,3595,3595,0
|
|
20240822,122400,238227545,3595,3595,3595,3595,0
|
|
20240822,122300,238227545,3595,3595,3595,3595,0
|
|
20240822,122200,238227545,3595,3595,3595,3595,1
|
|
20240822,122100,238223950,3570,3590,3590,3570,1000
|
|
20240822,122000,234649665,3585,3585,3585,3585,0
|
|
20240822,121900,234649665,3585,3585,3585,3585,0
|
|
20240822,121800,234649665,3585,3590,3590,3585,3
|
|
20240822,121700,234638905,3590,3590,3590,3590,1
|
|
20240822,121600,234635315,3575,3575,3575,3575,0
|
|
20240822,121500,234635315,3575,3605,3605,3575,1000
|
|
20240822,121400,231054645,3625,3625,3625,3625,0
|
|
20240822,121300,231054645,3625,3625,3625,3625,0
|
|
20240822,121200,231054645,3625,3625,3625,3625,0
|
|
20240822,121100,231054645,3625,3625,3625,3625,0
|
|
20240822,121000,231054645,3625,3625,3625,3625,0
|
|
20240822,120900,231054645,3625,3625,3625,3625,0
|
|
20240822,120800,231054645,3625,3625,3625,3625,0
|
|
20240822,120700,231054645,3625,3625,3625,3625,0
|
|
20240822,120600,231054645,3625,3625,3625,3625,0
|
|
20240822,120500,231054645,3625,3600,3625,3600,310
|
|
20240822,120400,229938460,3600,3600,3600,3600,0
|
|
20240822,120300,229938460,3600,3600,3600,3600,2
|
|
20240822,120200,229931260,3600,3600,3600,3600,90
|
|
20240822,120100,229607260,3600,3600,3600,3600,0
|
|
20240822,120000,229607260,3600,3600,3600,3600,0
|
|
20240822,115900,229607260,3600,3600,3600,3600,0
|
|
20240822,115800,229607260,3600,3600,3600,3600,554
|
|
20240822,115700,227612860,3585,3585,3585,3585,0
|
|
20240822,115600,227612860,3585,3585,3585,3585,0
|
|
20240822,115500,227612860,3585,3585,3585,3585,1
|
|
20240822,115400,227609275,3595,3595,3595,3595,500
|
|
20240822,115300,225811775,3590,3590,3590,3590,0
|
|
20240822,115200,225811775,3590,3590,3590,3590,0
|
|
20240822,115100,225811775,3590,3590,3590,3590,0
|
|
20240822,115000,225811775,3590,3590,3590,3590,0
|
|
20240822,114900,225811775,3590,3590,3590,3590,0
|
|
20240822,114800,225811775,3590,3590,3590,3590,150
|
|
20240822,114700,225273275,3590,3590,3590,3590,1
|
|
20240822,114600,225269685,3570,3570,3570,3570,0
|
|
20240822,114500,225269685,3570,3580,3580,3570,3600
|
|
20240822,114400,212405960,3580,3580,3580,3580,0
|
|
20240822,114300,212405960,3580,3580,3580,3580,0
|
|
20240822,114200,212405960,3580,3580,3580,3580,0
|
|
20240822,114100,212405960,3580,3580,3580,3580,0
|
|
20240822,114000,212405960,3580,3580,3580,3580,0
|
|
20240822,113900,212405960,3580,3590,3590,3580,867
|
|
20240822,113800,209299055,3595,3595,3595,3595,0
|
|
20240822,113700,209299055,3595,3595,3595,3595,0
|
|
20240822,113600,209299055,3595,3595,3595,3595,50
|
|
20240822,113500,209119305,3595,3595,3595,3595,0
|
|
20240822,113400,209119305,3595,3595,3595,3595,2
|
|
20240822,113300,209112115,3595,3595,3595,3595,0
|
|
20240822,113200,209112115,3595,3595,3595,3595,0
|
|
20240822,113100,209112115,3595,3595,3595,3595,0
|
|
20240822,113000,209112115,3595,3590,3595,3585,321
|
|
20240822,112900,207960280,3590,3590,3590,3590,0
|
|
20240822,112800,207960280,3590,3590,3590,3585,102
|
|
20240822,112700,207594105,3590,3590,3590,3590,253
|
|
20240822,112600,206685835,3590,3590,3590,3590,150
|
|
20240822,112500,206147335,3595,3595,3595,3590,132
|
|
20240822,112400,205673300,3595,3595,3595,3595,1057
|
|
20240822,112300,201873385,3595,3595,3595,3595,300
|
|
20240822,112200,200794885,3600,3600,3600,3600,0
|
|
20240822,112100,200794885,3600,3600,3600,3600,0
|
|
20240822,112000,200794885,3600,3600,3600,3600,0
|
|
20240822,111900,200794885,3600,3600,3600,3600,552
|
|
20240822,111800,198807685,3615,3615,3615,3615,0
|
|
20240822,111700,198807685,3615,3615,3615,3615,100
|
|
20240822,111600,198446185,3615,3615,3615,3615,0
|
|
20240822,111500,198446185,3615,3615,3615,3615,10
|
|
20240822,111400,198410035,3615,3615,3615,3615,0
|
|
20240822,111300,198410035,3615,3615,3615,3615,0
|
|
20240822,111200,198410035,3615,3615,3615,3615,5
|
|
20240822,111100,198391960,3615,3615,3615,3615,1
|
|
20240822,111000,198388345,3595,3600,3600,3595,201
|
|
20240822,110900,197665375,3600,3600,3600,3600,0
|
|
20240822,110800,197665375,3600,3600,3600,3600,0
|
|
20240822,110700,197665375,3600,3600,3600,3600,100
|
|
20240822,110600,197305375,3595,3615,3615,3595,160
|
|
20240822,110500,196729760,3600,3600,3600,3600,0
|
|
20240822,110400,196729760,3600,3600,3600,3600,741
|
|
20240822,110300,194062160,3600,3605,3605,3600,308
|
|
20240822,110200,192952820,3615,3615,3615,3615,0
|
|
20240822,110100,192952820,3615,3615,3615,3615,0
|
|
20240822,110000,192952820,3615,3615,3615,3615,0
|
|
20240822,105900,192952820,3615,3615,3615,3615,0
|
|
20240822,105800,192952820,3615,3615,3615,3615,188
|
|
20240822,105700,192273200,3615,3600,3615,3595,1012
|
|
20240822,105600,188629795,3600,3600,3600,3600,656
|
|
20240822,105500,186268195,3600,3615,3615,3600,8001
|
|
20240822,105400,157449435,3615,3615,3615,3615,0
|
|
20240822,105300,157449435,3615,3615,3615,3615,0
|
|
20240822,105200,157449435,3615,3615,3615,3615,40
|
|
20240822,105100,157304835,3615,3615,3615,3615,0
|
|
20240822,105000,157304835,3615,3615,3615,3615,0
|
|
20240822,104900,157304835,3615,3615,3615,3615,0
|
|
20240822,104800,157304835,3615,3615,3615,3615,0
|
|
20240822,104700,157304835,3615,3615,3615,3615,100
|
|
20240822,104600,156943335,3615,3615,3615,3615,0
|
|
20240822,104500,156943335,3615,3615,3615,3615,0
|
|
20240822,104400,156943335,3615,3615,3615,3615,0
|
|
20240822,104300,156943335,3615,3615,3615,3615,0
|
|
20240822,104200,156943335,3615,3610,3615,3610,401
|
|
20240822,104100,155495720,3615,3615,3615,3615,199
|
|
20240822,104000,154776335,3615,3615,3615,3615,0
|
|
20240822,103900,154776335,3615,3625,3625,3615,200
|
|
20240822,103800,154053235,3615,3620,3620,3615,1000
|
|
20240822,103700,150436575,3620,3625,3625,3620,2140
|
|
20240822,103600,142687485,3625,3625,3625,3625,0
|
|
20240822,103500,142687485,3625,3625,3625,3625,152
|
|
20240822,103400,142136485,3630,3630,3630,3630,1153
|
|
20240822,103300,137951095,3630,3630,3640,3630,1859
|
|
20240822,103200,131200890,3635,3645,3645,3635,616
|
|
20240822,103100,128958055,3635,3635,3635,3635,62
|
|
20240822,103000,128732685,3630,3630,3630,3630,2
|
|
20240822,102900,128725425,3630,3635,3635,3630,327
|
|
20240822,102800,127538410,3630,3630,3630,3630,0
|
|
20240822,102700,127538410,3630,3640,3640,3630,200
|
|
20240822,102600,126812380,3630,3630,3630,3630,267
|
|
20240822,102500,125843170,3635,3635,3635,3635,38
|
|
20240822,102400,125705040,3630,3630,3630,3630,0
|
|
20240822,102300,125705040,3630,3630,3630,3630,0
|
|
20240822,102200,125705040,3630,3630,3630,3630,0
|
|
20240822,102100,125705040,3630,3630,3630,3630,0
|
|
20240822,102000,125705040,3630,3635,3635,3630,7
|
|
20240822,101900,125679605,3630,3635,3635,3630,337
|
|
20240822,101800,124456055,3645,3645,3645,3645,102
|
|
20240822,101700,124084265,3650,3650,3650,3650,0
|
|
20240822,101600,124084265,3650,3650,3650,3650,0
|
|
20240822,101500,124084265,3650,3650,3650,3650,0
|
|
20240822,101400,124084265,3650,3650,3650,3650,0
|
|
20240822,101300,124084265,3650,3650,3650,3650,0
|
|
20240822,101200,124084265,3650,3650,3650,3650,0
|
|
20240822,101100,124084265,3650,3635,3650,3630,372
|
|
20240822,101000,122732280,3635,3635,3635,3635,254
|
|
20240822,100900,121808990,3635,3635,3635,3635,5
|
|
20240822,100800,121790815,3635,3635,3635,3635,25
|
|
20240822,100700,121699940,3640,3640,3640,3640,13
|
|
20240822,100600,121652620,3645,3645,3645,3645,1
|
|
20240822,100500,121648975,3650,3650,3650,3650,2
|
|
20240822,100400,121641675,3670,3655,3670,3655,3000
|
|
20240822,100300,110631945,3640,3650,3650,3640,666
|
|
20240822,100200,108207645,3655,3665,3670,3635,2134
|
|
20240822,100100,100410085,3700,3700,3700,3700,1
|
|
20240822,100000,100406385,3700,3700,3700,3700,0
|
|
20240822,095900,100406385,3700,3645,3700,3645,230
|
|
20240822,095800,99564075,3630,3630,3630,3630,514
|
|
20240822,095700,97698255,3630,3635,3635,3630,845
|
|
20240822,095600,94630780,3635,3635,3635,3635,1020
|
|
20240822,095500,90923080,3630,3630,3630,3630,93
|
|
20240822,095400,90585490,3630,3640,3640,3630,255
|
|
20240822,095300,89659445,3640,3640,3640,3640,0
|
|
20240822,095200,89659445,3640,3640,3640,3640,132
|
|
20240822,095100,89178965,3640,3640,3640,3640,10
|
|
20240822,095000,89142565,3660,3660,3660,3660,0
|
|
20240822,094900,89142565,3660,3660,3660,3660,0
|
|
20240822,094800,89142565,3660,3660,3660,3660,0
|
|
20240822,094700,89142565,3660,3660,3660,3660,0
|
|
20240822,094600,89142565,3660,3660,3660,3660,15
|
|
20240822,094500,89087665,3660,3660,3660,3660,1
|
|
20240822,094400,89084005,3660,3660,3660,3660,5
|
|
20240822,094300,89065705,3645,3650,3650,3645,6
|
|
20240822,094200,89043815,3645,3645,3645,3645,0
|
|
20240822,094100,89043815,3645,3645,3645,3645,0
|
|
20240822,094000,89043815,3645,3645,3645,3645,1000
|
|
20240822,093900,85398815,3630,3630,3630,3630,1000
|
|
20240822,093800,81768815,3630,3630,3630,3630,541
|
|
20240822,093700,79804985,3630,3630,3630,3630,0
|
|
20240822,093600,79804985,3630,3630,3630,3630,20
|
|
20240822,093500,79732385,3625,3630,3630,3625,1270
|
|
20240822,093400,75126985,3630,3660,3660,3625,9164
|
|
20240822,093300,41755260,3665,3680,3680,3665,491
|
|
20240822,093200,39954465,3670,3680,3680,3670,1368
|
|
20240822,093100,34931250,3680,3690,3690,3680,194
|
|
20240822,093000,34217320,3680,3680,3680,3680,0
|
|
20240822,092900,34217320,3680,3690,3690,3680,140
|
|
20240822,092800,33701120,3690,3690,3690,3690,0
|
|
20240822,092700,33701120,3690,3690,3690,3690,0
|
|
20240822,092600,33701120,3690,3690,3690,3690,0
|
|
20240822,092500,33701120,3690,3690,3705,3690,622
|
|
20240822,092400,31404410,3705,3710,3710,3705,582
|
|
20240822,092300,29245690,3690,3690,3690,3690,0
|
|
20240822,092200,29245690,3690,3680,3690,3680,176
|
|
20240822,092100,28596500,3680,3680,3680,3680,28
|
|
20240822,092000,28493460,3675,3685,3690,3675,1756
|
|
20240822,091900,22032335,3690,3690,3690,3690,217
|
|
20240822,091800,21231605,3695,3695,3695,3695,2446
|
|
20240822,091700,12193635,3695,3695,3695,3695,327
|
|
20240822,091600,10985370,3695,3695,3695,3695,300
|
|
20240822,091500,9876870,3695,3700,3700,3695,476
|
|
20240822,091400,8117850,3715,3700,3715,3695,320
|
|
20240822,091300,6933200,3720,3710,3720,3700,165
|
|
20240822,091200,6322180,3720,3720,3720,3720,0
|
|
20240822,091100,6322180,3720,3720,3720,3720,0
|
|
20240822,091000,6322180,3720,3720,3720,3720,336
|
|
20240822,090900,5072260,3725,3725,3725,3725,0
|
|
20240822,090800,5072260,3725,3725,3725,3725,0
|
|
20240822,090700,5072260,3725,3725,3725,3725,0
|
|
20240822,090600,5072260,3725,3725,3725,3725,5
|
|
20240822,090500,5053635,3725,3725,3725,3725,1
|
|
20240822,090400,5049910,3725,3725,3725,3725,0
|
|
20240822,090300,5049910,3725,3725,3725,3725,0
|
|
20240822,090200,5049910,3725,3725,3725,3725,14
|
|
20240822,090100,4997760,3725,3725,3725,3725,1
|
|
20240822,090000,4994035,3725,3705,3725,3700,1346
|