644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194100,140778605,3640,3640,3640,3640,919
|
|
20240823,194000,140778605,3640,3640,3640,3640,0
|
|
20240823,193900,140778605,3640,3640,3640,3640,0
|
|
20240823,193800,140778605,3640,3640,3640,3640,0
|
|
20240823,193700,140778605,3640,3640,3640,3640,0
|
|
20240823,193600,140778605,3640,3640,3640,3640,0
|
|
20240823,193500,140778605,3640,3640,3640,3640,0
|
|
20240823,193400,140778605,3640,3640,3640,3640,0
|
|
20240823,193300,140778605,3640,3640,3640,3640,0
|
|
20240823,193200,140778605,3640,3640,3640,3640,0
|
|
20240823,193100,140778605,3640,3640,3640,3640,0
|
|
20240823,193000,140778605,3640,3640,3640,3640,0
|
|
20240823,192900,140778605,3640,3640,3640,3640,0
|
|
20240823,192800,140778605,3640,3640,3640,3640,0
|
|
20240823,192700,140778605,3640,3640,3640,3640,0
|
|
20240823,192600,140778605,3640,3640,3640,3640,0
|
|
20240823,192500,140778605,3640,3640,3640,3640,0
|
|
20240823,192400,140778605,3640,3640,3640,3640,0
|
|
20240823,192300,140778605,3640,3640,3640,3640,0
|
|
20240823,192200,140778605,3640,3640,3640,3640,0
|
|
20240823,192100,140778605,3640,3640,3640,3640,0
|
|
20240823,192000,140778605,3640,3640,3640,3640,0
|
|
20240823,191900,140778605,3640,3640,3640,3640,0
|
|
20240823,191800,140778605,3640,3640,3640,3640,0
|
|
20240823,191700,140778605,3640,3640,3640,3640,0
|
|
20240823,191600,140778605,3640,3640,3640,3640,0
|
|
20240823,191500,140778605,3640,3640,3640,3640,0
|
|
20240823,191400,140778605,3640,3640,3640,3640,0
|
|
20240823,191300,140778605,3640,3640,3640,3640,0
|
|
20240823,191200,140778605,3640,3640,3640,3640,0
|
|
20240823,191100,140778605,3640,3640,3640,3640,919
|
|
20240823,191000,140778605,3640,3640,3640,3640,0
|
|
20240823,190900,140778605,3640,3640,3640,3640,0
|
|
20240823,190800,140778605,3640,3640,3640,3640,0
|
|
20240823,190700,140778605,3640,3640,3640,3640,0
|
|
20240823,190600,140778605,3640,3640,3640,3640,0
|
|
20240823,190500,140778605,3640,3640,3640,3640,0
|
|
20240823,190400,140778605,3640,3640,3640,3640,0
|
|
20240823,190300,140778605,3640,3640,3640,3640,0
|
|
20240823,190200,140778605,3640,3640,3640,3640,0
|
|
20240823,190100,140778605,3640,3640,3640,3640,0
|
|
20240823,190000,140778605,3640,3640,3640,3640,0
|
|
20240823,185900,140778605,3640,3640,3640,3640,0
|
|
20240823,185800,140778605,3640,3640,3640,3640,0
|
|
20240823,185700,140778605,3640,3640,3640,3640,0
|
|
20240823,185600,140778605,3640,3640,3640,3640,0
|
|
20240823,185500,140778605,3640,3640,3640,3640,0
|
|
20240823,185400,140778605,3640,3640,3640,3640,0
|
|
20240823,185300,140778605,3640,3640,3640,3640,0
|
|
20240823,185200,140778605,3640,3640,3640,3640,0
|
|
20240823,185100,140778605,3640,3640,3640,3640,0
|
|
20240823,185000,140778605,3640,3640,3640,3640,0
|
|
20240823,184900,140778605,3640,3640,3640,3640,0
|
|
20240823,184800,140778605,3640,3640,3640,3640,0
|
|
20240823,184700,140778605,3640,3640,3640,3640,0
|
|
20240823,184600,140778605,3640,3640,3640,3640,0
|
|
20240823,184500,140778605,3640,3640,3640,3640,0
|
|
20240823,184400,140778605,3640,3640,3640,3640,0
|
|
20240823,184300,140778605,3640,3640,3640,3640,0
|
|
20240823,184200,140778605,3640,3640,3640,3640,0
|
|
20240823,184100,140778605,3640,3640,3640,3640,919
|
|
20240823,184000,140778605,3640,3640,3640,3640,0
|
|
20240823,183900,140778605,3640,3640,3640,3640,0
|
|
20240823,183800,140778605,3640,3640,3640,3640,0
|
|
20240823,183700,140778605,3640,3640,3640,3640,0
|
|
20240823,183600,140778605,3640,3640,3640,3640,0
|
|
20240823,183500,140778605,3640,3640,3640,3640,0
|
|
20240823,183400,140778605,3640,3640,3640,3640,0
|
|
20240823,183300,140778605,3640,3640,3640,3640,0
|
|
20240823,183200,140778605,3640,3640,3640,3640,0
|
|
20240823,183100,140778605,3640,3640,3640,3640,0
|
|
20240823,183000,140778605,3640,3640,3640,3640,0
|
|
20240823,182900,140778605,3640,3640,3640,3640,0
|
|
20240823,182800,140778605,3640,3640,3640,3640,0
|
|
20240823,182700,140778605,3640,3640,3640,3640,0
|
|
20240823,182600,140778605,3640,3640,3640,3640,0
|
|
20240823,182500,140778605,3640,3640,3640,3640,0
|
|
20240823,182400,140778605,3640,3640,3640,3640,0
|
|
20240823,182300,140778605,3640,3640,3640,3640,0
|
|
20240823,182200,140778605,3640,3640,3640,3640,0
|
|
20240823,182100,140778605,3640,3640,3640,3640,0
|
|
20240823,182000,140778605,3640,3640,3640,3640,0
|
|
20240823,181900,140778605,3640,3640,3640,3640,0
|
|
20240823,181800,140778605,3640,3640,3640,3640,0
|
|
20240823,181700,140778605,3640,3640,3640,3640,0
|
|
20240823,181600,140778605,3640,3640,3640,3640,0
|
|
20240823,181500,140778605,3640,3640,3640,3640,0
|
|
20240823,181400,140778605,3640,3640,3640,3640,0
|
|
20240823,181300,140778605,3640,3640,3640,3640,0
|
|
20240823,181200,140778605,3640,3640,3640,3640,0
|
|
20240823,181100,140778605,3640,3640,3640,3640,919
|
|
20240823,181000,140778605,3640,3640,3640,3640,0
|
|
20240823,180900,140778605,3640,3640,3640,3640,0
|
|
20240823,180800,140778605,3640,3640,3640,3640,0
|
|
20240823,180700,140778605,3640,3640,3640,3640,0
|
|
20240823,180600,140778605,3640,3640,3640,3640,0
|
|
20240823,180500,140778605,3640,3640,3640,3640,0
|
|
20240823,180400,140778605,3640,3640,3640,3640,0
|
|
20240823,180300,140778605,3640,3640,3640,3640,0
|
|
20240823,180200,140778605,3640,3640,3640,3640,0
|
|
20240823,180100,140778605,3640,3640,3640,3640,0
|
|
20240823,180000,140778605,3640,3640,3640,3640,0
|
|
20240823,175900,140778605,3640,3640,3640,3640,0
|
|
20240823,175800,140778605,3640,3640,3640,3640,0
|
|
20240823,175700,140778605,3640,3640,3640,3640,0
|
|
20240823,175600,140778605,3640,3640,3640,3640,0
|
|
20240823,175500,140778605,3640,3640,3640,3640,0
|
|
20240823,175400,140778605,3640,3640,3640,3640,0
|
|
20240823,175300,140778605,3640,3640,3640,3640,0
|
|
20240823,175200,140778605,3640,3640,3640,3640,0
|
|
20240823,175100,140778605,3640,3640,3640,3640,0
|
|
20240823,175000,140778605,3640,3640,3640,3640,0
|
|
20240823,174900,140778605,3640,3640,3640,3640,0
|
|
20240823,174800,140778605,3640,3640,3640,3640,0
|
|
20240823,174700,140778605,3640,3640,3640,3640,0
|
|
20240823,174600,140778605,3640,3640,3640,3640,0
|
|
20240823,174500,140778605,3640,3640,3640,3640,0
|
|
20240823,174400,140778605,3640,3640,3640,3640,0
|
|
20240823,174300,140778605,3640,3640,3640,3640,0
|
|
20240823,174200,140778605,3640,3640,3640,3640,0
|
|
20240823,174100,140778605,3640,3640,3640,3640,919
|
|
20240823,174000,140778605,3640,3640,3640,3640,0
|
|
20240823,173900,140778605,3640,3640,3640,3640,0
|
|
20240823,173800,140778605,3640,3640,3640,3640,0
|
|
20240823,173700,140778605,3640,3640,3640,3640,0
|
|
20240823,173600,140778605,3640,3640,3640,3640,0
|
|
20240823,173500,140778605,3640,3640,3640,3640,0
|
|
20240823,173400,140778605,3640,3640,3640,3640,0
|
|
20240823,173300,140778605,3640,3640,3640,3640,0
|
|
20240823,173200,140778605,3640,3640,3640,3640,0
|
|
20240823,173100,140778605,3640,3640,3640,3640,0
|
|
20240823,173000,140778605,3640,3640,3640,3640,0
|
|
20240823,172900,140778605,3640,3640,3640,3640,0
|
|
20240823,172800,140778605,3640,3640,3640,3640,0
|
|
20240823,172700,140778605,3640,3640,3640,3640,0
|
|
20240823,172600,140778605,3640,3640,3640,3640,0
|
|
20240823,172500,140778605,3640,3640,3640,3640,0
|
|
20240823,172400,140778605,3640,3640,3640,3640,0
|
|
20240823,172300,140778605,3640,3640,3640,3640,0
|
|
20240823,172200,140778605,3640,3640,3640,3640,0
|
|
20240823,172100,140778605,3640,3640,3640,3640,0
|
|
20240823,172000,140778605,3640,3640,3640,3640,0
|
|
20240823,171900,140778605,3640,3640,3640,3640,0
|
|
20240823,171800,140778605,3640,3640,3640,3640,0
|
|
20240823,171700,140778605,3640,3640,3640,3640,0
|
|
20240823,171600,140778605,3640,3640,3640,3640,0
|
|
20240823,171500,140778605,3640,3640,3640,3640,0
|
|
20240823,171400,140778605,3640,3640,3640,3640,0
|
|
20240823,171300,140778605,3640,3640,3640,3640,0
|
|
20240823,171200,140778605,3640,3640,3640,3640,0
|
|
20240823,171100,140778605,3640,3640,3640,3640,919
|
|
20240823,171000,140778605,3640,3640,3640,3640,0
|
|
20240823,170900,140778605,3640,3640,3640,3640,0
|
|
20240823,170800,140778605,3640,3640,3640,3640,0
|
|
20240823,170700,140778605,3640,3640,3640,3640,0
|
|
20240823,170600,140778605,3640,3640,3640,3640,0
|
|
20240823,170500,140778605,3640,3640,3640,3640,0
|
|
20240823,170400,140778605,3640,3640,3640,3640,0
|
|
20240823,170300,140778605,3640,3640,3640,3640,0
|
|
20240823,170200,140778605,3640,3640,3640,3640,0
|
|
20240823,170100,140778605,3640,3640,3640,3640,0
|
|
20240823,170000,140778605,3640,3640,3640,3640,0
|
|
20240823,165900,140778605,3640,3640,3640,3640,0
|
|
20240823,165800,140778605,3640,3640,3640,3640,0
|
|
20240823,165700,140778605,3640,3640,3640,3640,0
|
|
20240823,165600,140778605,3640,3640,3640,3640,0
|
|
20240823,165500,140778605,3640,3640,3640,3640,0
|
|
20240823,165400,140778605,3640,3640,3640,3640,0
|
|
20240823,165300,140778605,3640,3640,3640,3640,0
|
|
20240823,165200,140778605,3640,3640,3640,3640,0
|
|
20240823,165100,140778605,3640,3640,3640,3640,0
|
|
20240823,165000,140778605,3640,3640,3640,3640,0
|
|
20240823,164900,140778605,3640,3640,3640,3640,0
|
|
20240823,164800,140778605,3640,3640,3640,3640,0
|
|
20240823,164700,140778605,3640,3640,3640,3640,0
|
|
20240823,164600,140778605,3640,3640,3640,3640,0
|
|
20240823,164500,140778605,3640,3640,3640,3640,0
|
|
20240823,164400,140778605,3640,3640,3640,3640,0
|
|
20240823,164300,140778605,3640,3640,3640,3640,0
|
|
20240823,164200,140778605,3640,3640,3640,3640,0
|
|
20240823,164100,140778605,3640,3640,3640,3640,919
|
|
20240823,164000,140778605,3640,3640,3640,3640,0
|
|
20240823,163900,140778605,3640,3640,3640,3640,0
|
|
20240823,163800,140778605,3640,3640,3640,3640,0
|
|
20240823,163700,140778605,3640,3640,3640,3640,0
|
|
20240823,163600,140778605,3640,3640,3640,3640,0
|
|
20240823,163500,140778605,3640,3640,3640,3640,0
|
|
20240823,163400,140778605,3640,3640,3640,3640,0
|
|
20240823,163300,140778605,3640,3640,3640,3640,0
|
|
20240823,163200,140778605,3640,3640,3640,3640,0
|
|
20240823,163100,140778605,3640,3640,3640,3640,0
|
|
20240823,163000,140778605,3640,3640,3640,3640,0
|
|
20240823,162900,140778605,3640,3640,3640,3640,0
|
|
20240823,162800,140778605,3640,3640,3640,3640,0
|
|
20240823,162700,140778605,3640,3640,3640,3640,0
|
|
20240823,162600,140778605,3640,3640,3640,3640,0
|
|
20240823,162500,140778605,3640,3640,3640,3640,0
|
|
20240823,162400,140778605,3640,3640,3640,3640,0
|
|
20240823,162300,140778605,3640,3640,3640,3640,0
|
|
20240823,162200,140778605,3640,3640,3640,3640,0
|
|
20240823,162100,140778605,3640,3640,3640,3640,0
|
|
20240823,162000,140778605,3640,3640,3640,3640,0
|
|
20240823,161900,140778605,3640,3640,3640,3640,0
|
|
20240823,161800,140778605,3640,3640,3640,3640,0
|
|
20240823,161700,140778605,3640,3640,3640,3640,0
|
|
20240823,161600,140778605,3640,3640,3640,3640,0
|
|
20240823,161500,140778605,3640,3640,3640,3640,0
|
|
20240823,161400,140778605,3640,3640,3640,3640,0
|
|
20240823,161300,140778605,3640,3640,3640,3640,0
|
|
20240823,161200,140778605,3640,3640,3640,3640,0
|
|
20240823,161100,140778605,3640,3640,3640,3640,919
|
|
20240823,161000,140778605,3640,3640,3640,3640,0
|
|
20240823,160900,140778605,3640,3640,3640,3640,0
|
|
20240823,160800,140778605,3640,3640,3640,3640,0
|
|
20240823,160700,140778605,3640,3640,3640,3640,0
|
|
20240823,160600,140778605,3640,3640,3640,3640,0
|
|
20240823,160500,140778605,3640,3640,3640,3640,0
|
|
20240823,160400,140778605,3640,3640,3640,3640,0
|
|
20240823,160300,140778605,3640,3640,3640,3640,0
|
|
20240823,160200,140778605,3640,3640,3640,3640,0
|
|
20240823,160100,140778605,3640,3640,3640,3640,0
|
|
20240823,160000,140778605,3640,3640,3640,3640,0
|
|
20240823,155900,140778605,3640,3640,3640,3640,0
|
|
20240823,155800,140778605,3640,3640,3640,3640,0
|
|
20240823,155700,140778605,3640,3640,3640,3640,0
|
|
20240823,155600,140778605,3640,3640,3640,3640,0
|
|
20240823,155500,140778605,3640,3640,3640,3640,0
|
|
20240823,155400,140778605,3640,3640,3640,3640,0
|
|
20240823,155300,140778605,3640,3640,3640,3640,0
|
|
20240823,155200,140778605,3640,3640,3640,3640,0
|
|
20240823,155100,140778605,3640,3640,3640,3640,0
|
|
20240823,155000,140778605,3640,3640,3640,3640,0
|
|
20240823,154900,140778605,3640,3640,3640,3640,0
|
|
20240823,154800,140778605,3640,3640,3640,3640,0
|
|
20240823,154700,140778605,3640,3640,3640,3640,0
|
|
20240823,154600,140778605,3640,3640,3640,3640,0
|
|
20240823,154500,140778605,3640,3640,3640,3640,0
|
|
20240823,154400,140778605,3640,3640,3640,3640,0
|
|
20240823,154300,140778605,3640,3640,3640,3640,0
|
|
20240823,154200,140778605,3640,3640,3640,3640,0
|
|
20240823,154100,140778605,3640,3640,3640,3640,919
|
|
20240823,154000,140778605,3640,3640,3640,3640,0
|
|
20240823,153900,140778605,3640,3640,3640,3640,0
|
|
20240823,153800,140778605,3640,3640,3640,3640,0
|
|
20240823,153700,140778605,3640,3640,3640,3640,0
|
|
20240823,153600,140778605,3640,3640,3640,3640,0
|
|
20240823,153500,140778605,3640,3640,3640,3640,0
|
|
20240823,153400,140778605,3640,3640,3640,3640,0
|
|
20240823,153300,140778605,3640,3640,3640,3640,0
|
|
20240823,153200,140778605,3640,3640,3640,3640,0
|
|
20240823,153100,140778605,3640,3640,3640,3640,0
|
|
20240823,153000,140778605,3640,3640,3640,3640,919
|
|
20240823,152900,137433445,3645,3645,3645,3645,0
|
|
20240823,152800,137433445,3645,3645,3645,3645,0
|
|
20240823,152700,137433445,3645,3645,3645,3645,0
|
|
20240823,152600,137433445,3645,3645,3645,3645,0
|
|
20240823,152500,137433445,3645,3645,3645,3645,0
|
|
20240823,152400,137433445,3645,3645,3645,3645,0
|
|
20240823,152300,137433445,3645,3645,3645,3645,0
|
|
20240823,152200,137433445,3645,3645,3645,3645,0
|
|
20240823,152100,137433445,3645,3645,3645,3645,0
|
|
20240823,152000,137433445,3645,3645,3645,3645,0
|
|
20240823,151900,137433445,3645,3615,3645,3605,1416
|
|
20240823,151800,132320400,3615,3615,3615,3615,1
|
|
20240823,151700,132316785,3615,3615,3615,3615,0
|
|
20240823,151600,132316785,3615,3615,3615,3615,0
|
|
20240823,151500,132316785,3615,3615,3615,3615,4
|
|
20240823,151400,132302325,3650,3640,3650,3640,140
|
|
20240823,151300,131792045,3640,3640,3640,3640,1
|
|
20240823,151200,131788405,3645,3645,3645,3645,0
|
|
20240823,151100,131788405,3645,3640,3645,3640,120
|
|
20240823,151000,131351225,3650,3650,3650,3650,0
|
|
20240823,150900,131351225,3650,3640,3650,3640,44
|
|
20240823,150800,131190780,3660,3660,3660,3660,1
|
|
20240823,150700,131187120,3620,3620,3620,3620,0
|
|
20240823,150600,131187120,3620,3635,3635,3620,542
|
|
20240823,150500,129224105,3635,3635,3635,3635,0
|
|
20240823,150400,129224105,3635,3635,3635,3635,0
|
|
20240823,150300,129224105,3635,3635,3635,3635,10
|
|
20240823,150200,129187755,3665,3660,3665,3660,400
|
|
20240823,150100,127722425,3660,3650,3660,3650,210
|
|
20240823,150000,126955905,3630,3630,3630,3630,0
|
|
20240823,145900,126955905,3630,3630,3630,3630,2
|
|
20240823,145800,126948645,3650,3650,3650,3650,0
|
|
20240823,145700,126948645,3650,3650,3650,3650,0
|
|
20240823,145600,126948645,3650,3650,3650,3650,0
|
|
20240823,145500,126948645,3650,3650,3650,3650,30
|
|
20240823,145400,126839145,3645,3630,3645,3630,709
|
|
20240823,145300,124255490,3635,3635,3635,3635,0
|
|
20240823,145200,124255490,3635,3630,3635,3630,1000
|
|
20240823,145100,120621990,3615,3615,3615,3615,0
|
|
20240823,145000,120621990,3615,3615,3615,3615,1248
|
|
20240823,144900,116110470,3620,3635,3635,3620,23
|
|
20240823,144800,116027190,3635,3635,3635,3635,0
|
|
20240823,144700,116027190,3635,3635,3635,3635,0
|
|
20240823,144600,116027190,3635,3635,3635,3635,0
|
|
20240823,144500,116027190,3635,3635,3635,3635,6
|
|
20240823,144400,116005380,3635,3635,3635,3635,55
|
|
20240823,144300,115805455,3625,3625,3625,3625,1
|
|
20240823,144200,115801830,3635,3630,3635,3630,3
|
|
20240823,144100,115790935,3635,3635,3635,3635,2
|
|
20240823,144000,115783665,3630,3630,3630,3630,2
|
|
20240823,143900,115776405,3630,3620,3635,3620,4
|
|
20240823,143800,115761895,3600,3605,3605,3600,100
|
|
20240823,143700,115401845,3600,3640,3640,3600,2034
|
|
20240823,143600,108067510,3635,3635,3635,3635,0
|
|
20240823,143500,108067510,3635,3635,3635,3635,0
|
|
20240823,143400,108067510,3635,3635,3635,3635,10
|
|
20240823,143300,108031160,3675,3675,3675,3675,0
|
|
20240823,143200,108031160,3675,3630,3675,3625,684
|
|
20240823,143100,105534075,3630,3630,3630,3630,100
|
|
20240823,143000,105171075,3635,3635,3635,3635,0
|
|
20240823,142900,105171075,3635,3635,3635,3635,1
|
|
20240823,142800,105167440,3645,3645,3645,3645,1
|
|
20240823,142700,105163795,3645,3645,3645,3645,0
|
|
20240823,142600,105163795,3645,3645,3645,3645,0
|
|
20240823,142500,105163795,3645,3645,3645,3645,333
|
|
20240823,142400,103950010,3645,3645,3645,3645,82
|
|
20240823,142300,103651120,3655,3655,3655,3655,0
|
|
20240823,142200,103651120,3655,3655,3655,3655,0
|
|
20240823,142100,103651120,3655,3640,3655,3640,29
|
|
20240823,142000,103545525,3640,3640,3640,3640,29
|
|
20240823,141900,103439965,3655,3645,3655,3645,500
|
|
20240823,141800,101614100,3660,3660,3660,3660,0
|
|
20240823,141700,101614100,3660,3660,3660,3660,0
|
|
20240823,141600,101614100,3660,3660,3660,3660,0
|
|
20240823,141500,101614100,3660,3630,3660,3630,551
|
|
20240823,141400,99611150,3630,3630,3630,3630,1
|
|
20240823,141300,99607520,3630,3625,3630,3625,70
|
|
20240823,141200,99353475,3635,3635,3635,3635,0
|
|
20240823,141100,99353475,3635,3635,3635,3635,0
|
|
20240823,141000,99353475,3635,3635,3635,3635,23
|
|
20240823,140900,99269870,3605,3605,3605,3605,0
|
|
20240823,140800,99269870,3605,3605,3605,3605,0
|
|
20240823,140700,99269870,3605,3605,3605,3605,0
|
|
20240823,140600,99269870,3605,3630,3660,3605,824
|
|
20240823,140500,96267405,3625,3615,3625,3605,1751
|
|
20240823,140400,89926340,3605,3605,3605,3605,0
|
|
20240823,140300,89926340,3605,3605,3605,3605,0
|
|
20240823,140200,89926340,3605,3605,3605,3605,0
|
|
20240823,140100,89926340,3605,3605,3605,3605,0
|
|
20240823,140000,89926340,3605,3605,3605,3605,26
|
|
20240823,135900,89832610,3600,3600,3600,3600,0
|
|
20240823,135800,89832610,3600,3600,3600,3600,0
|
|
20240823,135700,89832610,3600,3600,3600,3600,0
|
|
20240823,135600,89832610,3600,3600,3600,3600,0
|
|
20240823,135500,89832610,3600,3600,3600,3600,5
|
|
20240823,135400,89814610,3605,3605,3605,3605,0
|
|
20240823,135300,89814610,3605,3605,3605,3605,0
|
|
20240823,135200,89814610,3605,3605,3605,3605,276
|
|
20240823,135100,88819630,3625,3625,3625,3625,0
|
|
20240823,135000,88819630,3625,3625,3625,3625,0
|
|
20240823,134900,88819630,3625,3625,3625,3625,0
|
|
20240823,134800,88819630,3625,3625,3625,3625,0
|
|
20240823,134700,88819630,3625,3625,3625,3625,0
|
|
20240823,134600,88819630,3625,3625,3625,3625,0
|
|
20240823,134500,88819630,3625,3625,3625,3625,0
|
|
20240823,134400,88819630,3625,3625,3625,3625,300
|
|
20240823,134300,87732130,3635,3635,3635,3635,0
|
|
20240823,134200,87732130,3635,3635,3635,3635,0
|
|
20240823,134100,87732130,3635,3635,3635,3635,0
|
|
20240823,134000,87732130,3635,3635,3635,3635,0
|
|
20240823,133900,87732130,3635,3635,3635,3635,0
|
|
20240823,133800,87732130,3635,3635,3635,3635,0
|
|
20240823,133700,87732130,3635,3635,3635,3635,0
|
|
20240823,133600,87732130,3635,3635,3635,3635,0
|
|
20240823,133500,87732130,3635,3635,3635,3635,0
|
|
20240823,133400,87732130,3635,3635,3635,3635,0
|
|
20240823,133300,87732130,3635,3635,3635,3635,0
|
|
20240823,133200,87732130,3635,3635,3635,3635,0
|
|
20240823,133100,87732130,3635,3635,3635,3635,0
|
|
20240823,133000,87732130,3635,3635,3635,3635,0
|
|
20240823,132900,87732130,3635,3635,3635,3635,27
|
|
20240823,132800,87633985,3640,3640,3640,3640,34
|
|
20240823,132700,87510225,3640,3640,3640,3640,0
|
|
20240823,132600,87510225,3640,3640,3640,3640,0
|
|
20240823,132500,87510225,3640,3640,3640,3640,5
|
|
20240823,132400,87492025,3645,3640,3645,3640,100
|
|
20240823,132300,87127905,3640,3635,3640,3600,1734
|
|
20240823,132200,80816810,3635,3615,3635,3615,2212
|
|
20240823,132100,72790500,3615,3605,3615,3605,167
|
|
20240823,132000,72187535,3605,3575,3610,3575,914
|
|
20240823,131900,68910505,3565,3565,3565,3565,0
|
|
20240823,131800,68910505,3565,3565,3565,3565,0
|
|
20240823,131700,68910505,3565,3565,3565,3565,0
|
|
20240823,131600,68910505,3565,3565,3565,3565,0
|
|
20240823,131500,68910505,3565,3565,3565,3565,0
|
|
20240823,131400,68910505,3565,3565,3565,3565,0
|
|
20240823,131300,68910505,3565,3565,3565,3565,0
|
|
20240823,131200,68910505,3565,3565,3565,3565,0
|
|
20240823,131100,68910505,3565,3565,3565,3565,0
|
|
20240823,131000,68910505,3565,3565,3565,3565,0
|
|
20240823,130900,68910505,3565,3565,3565,3565,0
|
|
20240823,130800,68910505,3565,3565,3565,3565,0
|
|
20240823,130700,68910505,3565,3565,3565,3565,0
|
|
20240823,130600,68910505,3565,3565,3565,3565,0
|
|
20240823,130500,68910505,3565,3565,3565,3565,0
|
|
20240823,130400,68910505,3565,3565,3565,3565,0
|
|
20240823,130300,68910505,3565,3565,3565,3565,0
|
|
20240823,130200,68910505,3565,3565,3565,3565,20
|
|
20240823,130100,68839205,3580,3580,3580,3580,0
|
|
20240823,130000,68839205,3580,3580,3580,3580,0
|
|
20240823,125900,68839205,3580,3580,3580,3580,0
|
|
20240823,125800,68839205,3580,3580,3580,3580,377
|
|
20240823,125700,67489545,3560,3560,3560,3560,0
|
|
20240823,125600,67489545,3560,3560,3560,3560,0
|
|
20240823,125500,67489545,3560,3560,3560,3560,50
|
|
20240823,125400,67311545,3560,3560,3560,3560,0
|
|
20240823,125300,67311545,3560,3560,3560,3560,0
|
|
20240823,125200,67311545,3560,3560,3560,3560,0
|
|
20240823,125100,67311545,3560,3560,3560,3560,0
|
|
20240823,125000,67311545,3560,3560,3560,3560,1
|
|
20240823,124900,67307985,3585,3585,3585,3585,0
|
|
20240823,124800,67307985,3585,3585,3585,3585,0
|
|
20240823,124700,67307985,3585,3585,3585,3585,0
|
|
20240823,124600,67307985,3585,3580,3585,3580,504
|
|
20240823,124500,65503645,3580,3580,3580,3580,0
|
|
20240823,124400,65503645,3580,3580,3580,3580,0
|
|
20240823,124300,65503645,3580,3580,3580,3580,0
|
|
20240823,124200,65503645,3580,3580,3580,3580,0
|
|
20240823,124100,65503645,3580,3580,3580,3580,0
|
|
20240823,124000,65503645,3580,3580,3580,3580,0
|
|
20240823,123900,65503645,3580,3580,3580,3580,0
|
|
20240823,123800,65503645,3580,3580,3580,3580,430
|
|
20240823,123700,63964245,3580,3565,3580,3565,427
|
|
20240823,123600,62441975,3565,3565,3565,3565,0
|
|
20240823,123500,62441975,3565,3560,3565,3560,2
|
|
20240823,123400,62434850,3565,3565,3565,3565,0
|
|
20240823,123300,62434850,3565,3565,3565,3565,0
|
|
20240823,123200,62434850,3565,3565,3565,3565,0
|
|
20240823,123100,62434850,3565,3565,3565,3565,0
|
|
20240823,123000,62434850,3565,3565,3565,3565,0
|
|
20240823,122900,62434850,3565,3565,3565,3565,0
|
|
20240823,122800,62434850,3565,3565,3565,3565,4
|
|
20240823,122700,62420590,3550,3550,3550,3550,450
|
|
20240823,122600,60823090,3555,3555,3555,3555,78
|
|
20240823,122500,60545800,3555,3555,3555,3555,0
|
|
20240823,122400,60545800,3555,3555,3555,3555,0
|
|
20240823,122300,60545800,3555,3555,3555,3555,2
|
|
20240823,122200,60538690,3555,3555,3555,3555,0
|
|
20240823,122100,60538690,3555,3555,3555,3555,0
|
|
20240823,122000,60538690,3555,3555,3555,3555,4
|
|
20240823,121900,60524470,3565,3565,3565,3565,0
|
|
20240823,121800,60524470,3565,3565,3565,3565,0
|
|
20240823,121700,60524470,3565,3565,3565,3565,0
|
|
20240823,121600,60524470,3565,3565,3565,3565,0
|
|
20240823,121500,60524470,3565,3565,3565,3565,0
|
|
20240823,121400,60524470,3565,3565,3565,3565,0
|
|
20240823,121300,60524470,3565,3565,3565,3565,0
|
|
20240823,121200,60524470,3565,3565,3565,3565,5
|
|
20240823,121100,60506645,3550,3550,3550,3550,0
|
|
20240823,121000,60506645,3550,3550,3550,3550,0
|
|
20240823,120900,60506645,3550,3550,3550,3550,0
|
|
20240823,120800,60506645,3550,3550,3550,3550,0
|
|
20240823,120700,60506645,3550,3550,3550,3550,0
|
|
20240823,120600,60506645,3550,3550,3550,3550,0
|
|
20240823,120500,60506645,3550,3550,3550,3550,0
|
|
20240823,120400,60506645,3550,3550,3550,3550,0
|
|
20240823,120300,60506645,3550,3550,3550,3550,0
|
|
20240823,120200,60506645,3550,3550,3550,3550,0
|
|
20240823,120100,60506645,3550,3550,3550,3550,0
|
|
20240823,120000,60506645,3550,3550,3550,3550,0
|
|
20240823,115900,60506645,3550,3550,3550,3550,0
|
|
20240823,115800,60506645,3550,3550,3550,3550,0
|
|
20240823,115700,60506645,3550,3550,3550,3550,0
|
|
20240823,115600,60506645,3550,3550,3550,3550,0
|
|
20240823,115500,60506645,3550,3550,3550,3550,201
|
|
20240823,115400,59793095,3550,3550,3550,3550,0
|
|
20240823,115300,59793095,3550,3550,3550,3550,0
|
|
20240823,115200,59793095,3550,3550,3550,3550,0
|
|
20240823,115100,59793095,3550,3555,3555,3550,200
|
|
20240823,115000,59082270,3580,3580,3580,3580,0
|
|
20240823,114900,59082270,3580,3580,3580,3580,0
|
|
20240823,114800,59082270,3580,3580,3580,3580,0
|
|
20240823,114700,59082270,3580,3580,3580,3580,0
|
|
20240823,114600,59082270,3580,3580,3580,3580,0
|
|
20240823,114500,59082270,3580,3580,3580,3580,0
|
|
20240823,114400,59082270,3580,3580,3580,3580,0
|
|
20240823,114300,59082270,3580,3580,3580,3580,0
|
|
20240823,114200,59082270,3580,3580,3580,3580,0
|
|
20240823,114100,59082270,3580,3580,3580,3580,0
|
|
20240823,114000,59082270,3580,3580,3580,3580,0
|
|
20240823,113900,59082270,3580,3580,3580,3580,0
|
|
20240823,113800,59082270,3580,3580,3580,3580,0
|
|
20240823,113700,59082270,3580,3580,3580,3580,0
|
|
20240823,113600,59082270,3580,3580,3580,3580,0
|
|
20240823,113500,59082270,3580,3580,3580,3580,0
|
|
20240823,113400,59082270,3580,3580,3580,3580,0
|
|
20240823,113300,59082270,3580,3580,3580,3580,0
|
|
20240823,113200,59082270,3580,3580,3580,3580,0
|
|
20240823,113100,59082270,3580,3580,3580,3580,5
|
|
20240823,113000,59064370,3585,3585,3585,3585,0
|
|
20240823,112900,59064370,3585,3570,3585,3530,5315
|
|
20240823,112800,40239735,3585,3585,3585,3585,5
|
|
20240823,112700,40221810,3585,3585,3585,3585,5
|
|
20240823,112600,40203885,3585,3585,3585,3585,4
|
|
20240823,112500,40189545,3585,3585,3585,3585,0
|
|
20240823,112400,40189545,3585,3585,3585,3585,0
|
|
20240823,112300,40189545,3585,3585,3585,3585,0
|
|
20240823,112200,40189545,3585,3585,3585,3585,0
|
|
20240823,112100,40189545,3585,3585,3585,3585,0
|
|
20240823,112000,40189545,3585,3585,3585,3585,0
|
|
20240823,111900,40189545,3585,3585,3585,3585,0
|
|
20240823,111800,40189545,3585,3585,3585,3585,0
|
|
20240823,111700,40189545,3585,3585,3585,3585,0
|
|
20240823,111600,40189545,3585,3585,3585,3585,1
|
|
20240823,111500,40185960,3580,3580,3580,3580,0
|
|
20240823,111400,40185960,3580,3580,3580,3580,0
|
|
20240823,111300,40185960,3580,3580,3580,3580,22
|
|
20240823,111200,40107200,3580,3580,3580,3580,2
|
|
20240823,111100,40100040,3585,3585,3585,3585,0
|
|
20240823,111000,40100040,3585,3585,3585,3585,0
|
|
20240823,110900,40100040,3585,3585,3585,3585,0
|
|
20240823,110800,40100040,3585,3585,3585,3585,0
|
|
20240823,110700,40100040,3585,3585,3585,3585,0
|
|
20240823,110600,40100040,3585,3585,3585,3585,0
|
|
20240823,110500,40100040,3585,3585,3585,3585,0
|
|
20240823,110400,40100040,3585,3585,3585,3585,0
|
|
20240823,110300,40100040,3585,3585,3585,3585,0
|
|
20240823,110200,40100040,3585,3585,3585,3585,0
|
|
20240823,110100,40100040,3585,3585,3585,3585,4
|
|
20240823,110000,40085700,3590,3590,3590,3590,0
|
|
20240823,105900,40085700,3590,3590,3590,3590,0
|
|
20240823,105800,40085700,3590,3590,3590,3590,0
|
|
20240823,105700,40085700,3590,3590,3590,3590,0
|
|
20240823,105600,40085700,3590,3590,3590,3590,0
|
|
20240823,105500,40085700,3590,3590,3590,3590,0
|
|
20240823,105400,40085700,3590,3580,3590,3580,468
|
|
20240823,105300,38409080,3575,3575,3575,3575,22
|
|
20240823,105200,38330430,3575,3580,3580,3575,134
|
|
20240823,105100,37851050,3580,3585,3585,3580,14
|
|
20240823,105000,37800920,3590,3590,3590,3590,101
|
|
20240823,104900,37438330,3595,3595,3595,3595,29
|
|
20240823,104800,37334075,3595,3595,3595,3595,0
|
|
20240823,104700,37334075,3595,3595,3595,3595,0
|
|
20240823,104600,37334075,3595,3595,3595,3595,0
|
|
20240823,104500,37334075,3595,3595,3595,3595,0
|
|
20240823,104400,37334075,3595,3595,3595,3595,0
|
|
20240823,104300,37334075,3595,3595,3595,3595,0
|
|
20240823,104200,37334075,3595,3595,3595,3595,0
|
|
20240823,104100,37334075,3595,3595,3595,3595,1
|
|
20240823,104000,37330480,3595,3595,3595,3595,23
|
|
20240823,103900,37247795,3605,3605,3605,3605,15
|
|
20240823,103800,37193720,3605,3605,3605,3605,135
|
|
20240823,103700,36707045,3615,3615,3615,3615,0
|
|
20240823,103600,36707045,3615,3615,3615,3615,0
|
|
20240823,103500,36707045,3615,3615,3615,3615,0
|
|
20240823,103400,36707045,3615,3615,3615,3615,0
|
|
20240823,103300,36707045,3615,3615,3615,3615,0
|
|
20240823,103200,36707045,3615,3615,3615,3615,0
|
|
20240823,103100,36707045,3615,3615,3615,3615,0
|
|
20240823,103000,36707045,3615,3615,3615,3615,0
|
|
20240823,102900,36707045,3615,3615,3615,3615,0
|
|
20240823,102800,36707045,3615,3615,3615,3615,2
|
|
20240823,102700,36699815,3610,3590,3630,3575,2284
|
|
20240823,102600,28472080,3590,3590,3590,3590,2
|
|
20240823,102500,28464900,3585,3585,3585,3585,88
|
|
20240823,102400,28149420,3580,3580,3580,3580,333
|
|
20240823,102300,26957280,3580,3580,3580,3580,0
|
|
20240823,102200,26957280,3580,3580,3580,3580,644
|
|
20240823,102100,24651760,3590,3590,3590,3590,0
|
|
20240823,102000,24651760,3590,3590,3590,3590,0
|
|
20240823,101900,24651760,3590,3590,3590,3590,72
|
|
20240823,101800,24393280,3580,3580,3580,3580,1070
|
|
20240823,101700,20562680,3575,3565,3575,3565,503
|
|
20240823,101600,18769465,3570,3560,3575,3555,181
|
|
20240823,101500,18124480,3555,3555,3555,3555,0
|
|
20240823,101400,18124480,3555,3555,3555,3555,0
|
|
20240823,101300,18124480,3555,3555,3555,3555,0
|
|
20240823,101200,18124480,3555,3555,3555,3555,0
|
|
20240823,101100,18124480,3555,3555,3555,3555,40
|
|
20240823,101000,17982280,3555,3550,3555,3550,404
|
|
20240823,100900,16547080,3550,3550,3550,3550,0
|
|
20240823,100800,16547080,3550,3550,3550,3550,0
|
|
20240823,100700,16547080,3550,3550,3550,3550,0
|
|
20240823,100600,16547080,3550,3550,3550,3550,0
|
|
20240823,100500,16547080,3550,3545,3550,3545,25
|
|
20240823,100400,16458400,3550,3550,3550,3550,0
|
|
20240823,100300,16458400,3550,3550,3550,3550,0
|
|
20240823,100200,16458400,3550,3550,3550,3550,0
|
|
20240823,100100,16458400,3550,3550,3550,3550,0
|
|
20240823,100000,16458400,3550,3550,3550,3550,0
|
|
20240823,095900,16458400,3550,3550,3550,3550,5
|
|
20240823,095800,16440650,3550,3550,3550,3550,0
|
|
20240823,095700,16440650,3550,3550,3550,3550,0
|
|
20240823,095600,16440650,3550,3550,3550,3550,0
|
|
20240823,095500,16440650,3550,3550,3550,3550,0
|
|
20240823,095400,16440650,3550,3550,3550,3550,0
|
|
20240823,095300,16440650,3550,3550,3550,3550,0
|
|
20240823,095200,16440650,3550,3550,3550,3550,0
|
|
20240823,095100,16440650,3550,3550,3550,3550,183
|
|
20240823,095000,15791000,3555,3555,3555,3555,231
|
|
20240823,094900,14969795,3555,3555,3555,3555,0
|
|
20240823,094800,14969795,3555,3555,3555,3555,0
|
|
20240823,094700,14969795,3555,3560,3560,3555,2
|
|
20240823,094600,14962680,3560,3560,3560,3560,2
|
|
20240823,094500,14955560,3560,3560,3560,3560,215
|
|
20240823,094400,14190160,3560,3560,3560,3560,0
|
|
20240823,094300,14190160,3560,3560,3560,3560,10
|
|
20240823,094200,14154560,3555,3555,3555,3555,0
|
|
20240823,094100,14154560,3555,3560,3560,3555,57
|
|
20240823,094000,13951645,3560,3560,3560,3560,0
|
|
20240823,093900,13951645,3560,3560,3560,3560,0
|
|
20240823,093800,13951645,3560,3560,3560,3560,0
|
|
20240823,093700,13951645,3560,3560,3560,3560,0
|
|
20240823,093600,13951645,3560,3560,3560,3560,2
|
|
20240823,093500,13944525,3555,3555,3555,3555,0
|
|
20240823,093400,13944525,3555,3555,3555,3555,0
|
|
20240823,093300,13944525,3555,3560,3560,3555,500
|
|
20240823,093200,12165715,3565,3570,3570,3565,119
|
|
20240823,093100,11740945,3580,3580,3580,3580,0
|
|
20240823,093000,11740945,3580,3580,3580,3580,0
|
|
20240823,092900,11740945,3580,3580,3580,3580,0
|
|
20240823,092800,11740945,3580,3580,3580,3580,2
|
|
20240823,092700,11733785,3580,3580,3580,3580,0
|
|
20240823,092600,11733785,3580,3580,3580,3580,1
|
|
20240823,092500,11730205,3580,3575,3580,3575,3
|
|
20240823,092400,11719475,3580,3580,3580,3580,0
|
|
20240823,092300,11719475,3580,3580,3580,3580,0
|
|
20240823,092200,11719475,3580,3580,3580,3580,0
|
|
20240823,092100,11719475,3580,3580,3580,3580,0
|
|
20240823,092000,11719475,3580,3580,3580,3580,0
|
|
20240823,091900,11719475,3580,3580,3580,3580,0
|
|
20240823,091800,11719475,3580,3580,3580,3580,120
|
|
20240823,091700,11289875,3580,3580,3580,3580,0
|
|
20240823,091600,11289875,3580,3575,3580,3575,75
|
|
20240823,091500,11021590,3575,3575,3575,3575,0
|
|
20240823,091400,11021590,3575,3570,3575,3570,12
|
|
20240823,091300,10978745,3570,3570,3570,3570,0
|
|
20240823,091200,10978745,3570,3570,3570,3570,0
|
|
20240823,091100,10978745,3570,3570,3570,3570,140
|
|
20240823,091000,10478945,3570,3570,3570,3570,0
|
|
20240823,090900,10478945,3570,3570,3570,3570,0
|
|
20240823,090800,10478945,3570,3570,3570,3570,0
|
|
20240823,090700,10478945,3570,3570,3570,3570,55
|
|
20240823,090600,10282595,3570,3570,3570,3570,1389
|
|
20240823,090500,5323865,3570,3570,3570,3570,54
|
|
20240823,090400,5131085,3570,3570,3570,3570,0
|
|
20240823,090300,5131085,3570,3570,3570,3570,1031
|
|
20240823,090200,1450415,3575,3575,3575,3575,0
|
|
20240823,090100,1450415,3575,3570,3575,3570,206
|
|
20240823,090000,714000,3570,3570,3570,3570,200
|