608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,190500,110697145,3500,3500,3500,3500,1887
|
|
20240823,190400,110697145,3500,3500,3500,3500,0
|
|
20240823,190300,110697145,3500,3500,3500,3500,0
|
|
20240823,190200,110697145,3500,3500,3500,3500,0
|
|
20240823,190100,110697145,3500,3500,3500,3500,0
|
|
20240823,190000,110697145,3500,3500,3500,3500,0
|
|
20240823,185900,110697145,3500,3500,3500,3500,0
|
|
20240823,185800,110697145,3500,3500,3500,3500,0
|
|
20240823,185700,110697145,3500,3500,3500,3500,0
|
|
20240823,185600,110697145,3500,3500,3500,3500,0
|
|
20240823,185500,110697145,3500,3500,3500,3500,0
|
|
20240823,185400,110697145,3500,3500,3500,3500,0
|
|
20240823,185300,110697145,3500,3500,3500,3500,0
|
|
20240823,185200,110697145,3500,3500,3500,3500,0
|
|
20240823,185100,110697145,3500,3500,3500,3500,0
|
|
20240823,185000,110697145,3500,3500,3500,3500,0
|
|
20240823,184900,110697145,3500,3500,3500,3500,0
|
|
20240823,184800,110697145,3500,3500,3500,3500,0
|
|
20240823,184700,110697145,3500,3500,3500,3500,0
|
|
20240823,184600,110697145,3500,3500,3500,3500,0
|
|
20240823,184500,110697145,3500,3500,3500,3500,0
|
|
20240823,184400,110697145,3500,3500,3500,3500,0
|
|
20240823,184300,110697145,3500,3500,3500,3500,0
|
|
20240823,184200,110697145,3500,3500,3500,3500,0
|
|
20240823,184100,110697145,3500,3500,3500,3500,0
|
|
20240823,184000,110697145,3500,3500,3500,3500,0
|
|
20240823,183900,110697145,3500,3500,3500,3500,0
|
|
20240823,183800,110697145,3500,3500,3500,3500,0
|
|
20240823,183700,110697145,3500,3500,3500,3500,0
|
|
20240823,183600,110697145,3500,3500,3500,3500,0
|
|
20240823,183500,110697145,3500,3500,3500,3500,1887
|
|
20240823,183400,110697145,3500,3500,3500,3500,0
|
|
20240823,183300,110697145,3500,3500,3500,3500,0
|
|
20240823,183200,110697145,3500,3500,3500,3500,0
|
|
20240823,183100,110697145,3500,3500,3500,3500,0
|
|
20240823,183000,110697145,3500,3500,3500,3500,0
|
|
20240823,182900,110697145,3500,3500,3500,3500,0
|
|
20240823,182800,110697145,3500,3500,3500,3500,0
|
|
20240823,182700,110697145,3500,3500,3500,3500,0
|
|
20240823,182600,110697145,3500,3500,3500,3500,0
|
|
20240823,182500,110697145,3500,3500,3500,3500,0
|
|
20240823,182400,110697145,3500,3500,3500,3500,0
|
|
20240823,182300,110697145,3500,3500,3500,3500,0
|
|
20240823,182200,110697145,3500,3500,3500,3500,0
|
|
20240823,182100,110697145,3500,3500,3500,3500,0
|
|
20240823,182000,110697145,3500,3500,3500,3500,0
|
|
20240823,181900,110697145,3500,3500,3500,3500,0
|
|
20240823,181800,110697145,3500,3500,3500,3500,0
|
|
20240823,181700,110697145,3500,3500,3500,3500,0
|
|
20240823,181600,110697145,3500,3500,3500,3500,0
|
|
20240823,181500,110697145,3500,3500,3500,3500,0
|
|
20240823,181400,110697145,3500,3500,3500,3500,0
|
|
20240823,181300,110697145,3500,3500,3500,3500,0
|
|
20240823,181200,110697145,3500,3500,3500,3500,0
|
|
20240823,181100,110697145,3500,3500,3500,3500,0
|
|
20240823,181000,110697145,3500,3500,3500,3500,0
|
|
20240823,180900,110697145,3500,3500,3500,3500,0
|
|
20240823,180800,110697145,3500,3500,3500,3500,0
|
|
20240823,180700,110697145,3500,3500,3500,3500,0
|
|
20240823,180600,110697145,3500,3500,3500,3500,0
|
|
20240823,180500,110697145,3500,3500,3500,3500,1887
|
|
20240823,180400,110697145,3500,3500,3500,3500,0
|
|
20240823,180300,110697145,3500,3500,3500,3500,0
|
|
20240823,180200,110697145,3500,3500,3500,3500,0
|
|
20240823,180100,110697145,3500,3500,3500,3500,0
|
|
20240823,180000,110697145,3500,3500,3500,3500,0
|
|
20240823,175900,110697145,3500,3500,3500,3500,0
|
|
20240823,175800,110697145,3500,3500,3500,3500,0
|
|
20240823,175700,110697145,3500,3500,3500,3500,0
|
|
20240823,175600,110697145,3500,3500,3500,3500,0
|
|
20240823,175500,110697145,3500,3500,3500,3500,0
|
|
20240823,175400,110697145,3500,3500,3500,3500,0
|
|
20240823,175300,110697145,3500,3500,3500,3500,0
|
|
20240823,175200,110697145,3500,3500,3500,3500,0
|
|
20240823,175100,110697145,3500,3500,3500,3500,0
|
|
20240823,175000,110697145,3500,3500,3500,3500,0
|
|
20240823,174900,110697145,3500,3500,3500,3500,0
|
|
20240823,174800,110697145,3500,3500,3500,3500,0
|
|
20240823,174700,110697145,3500,3500,3500,3500,0
|
|
20240823,174600,110697145,3500,3500,3500,3500,0
|
|
20240823,174500,110697145,3500,3500,3500,3500,0
|
|
20240823,174400,110697145,3500,3500,3500,3500,0
|
|
20240823,174300,110697145,3500,3500,3500,3500,0
|
|
20240823,174200,110697145,3500,3500,3500,3500,0
|
|
20240823,174100,110697145,3500,3500,3500,3500,0
|
|
20240823,174000,110697145,3500,3500,3500,3500,0
|
|
20240823,173900,110697145,3500,3500,3500,3500,0
|
|
20240823,173800,110697145,3500,3500,3500,3500,0
|
|
20240823,173700,110697145,3500,3500,3500,3500,0
|
|
20240823,173600,110697145,3500,3500,3500,3500,0
|
|
20240823,173500,110697145,3500,3500,3500,3500,1887
|
|
20240823,173400,110697145,3500,3500,3500,3500,0
|
|
20240823,173300,110697145,3500,3500,3500,3500,0
|
|
20240823,173200,110697145,3500,3500,3500,3500,0
|
|
20240823,173100,110697145,3500,3500,3500,3500,0
|
|
20240823,173000,110697145,3500,3500,3500,3500,0
|
|
20240823,172900,110697145,3500,3500,3500,3500,0
|
|
20240823,172800,110697145,3500,3500,3500,3500,0
|
|
20240823,172700,110697145,3500,3500,3500,3500,0
|
|
20240823,172600,110697145,3500,3500,3500,3500,0
|
|
20240823,172500,110697145,3500,3500,3500,3500,0
|
|
20240823,172400,110697145,3500,3500,3500,3500,0
|
|
20240823,172300,110697145,3500,3500,3500,3500,0
|
|
20240823,172200,110697145,3500,3500,3500,3500,0
|
|
20240823,172100,110697145,3500,3500,3500,3500,0
|
|
20240823,172000,110697145,3500,3500,3500,3500,0
|
|
20240823,171900,110697145,3500,3500,3500,3500,0
|
|
20240823,171800,110697145,3500,3500,3500,3500,0
|
|
20240823,171700,110697145,3500,3500,3500,3500,0
|
|
20240823,171600,110697145,3500,3500,3500,3500,0
|
|
20240823,171500,110697145,3500,3500,3500,3500,0
|
|
20240823,171400,110697145,3500,3500,3500,3500,0
|
|
20240823,171300,110697145,3500,3500,3500,3500,0
|
|
20240823,171200,110697145,3500,3500,3500,3500,0
|
|
20240823,171100,110697145,3500,3500,3500,3500,0
|
|
20240823,171000,110697145,3500,3500,3500,3500,0
|
|
20240823,170900,110697145,3500,3500,3500,3500,0
|
|
20240823,170800,110697145,3500,3500,3500,3500,0
|
|
20240823,170700,110697145,3500,3500,3500,3500,0
|
|
20240823,170600,110697145,3500,3500,3500,3500,0
|
|
20240823,170500,110697145,3500,3500,3500,3500,1887
|
|
20240823,170400,110697145,3500,3500,3500,3500,0
|
|
20240823,170300,110697145,3500,3500,3500,3500,0
|
|
20240823,170200,110697145,3500,3500,3500,3500,0
|
|
20240823,170100,110697145,3500,3500,3500,3500,0
|
|
20240823,170000,110697145,3500,3500,3500,3500,0
|
|
20240823,165900,110697145,3500,3500,3500,3500,0
|
|
20240823,165800,110697145,3500,3500,3500,3500,0
|
|
20240823,165700,110697145,3500,3500,3500,3500,0
|
|
20240823,165600,110697145,3500,3500,3500,3500,0
|
|
20240823,165500,110697145,3500,3500,3500,3500,0
|
|
20240823,165400,110697145,3500,3500,3500,3500,0
|
|
20240823,165300,110697145,3500,3500,3500,3500,0
|
|
20240823,165200,110697145,3500,3500,3500,3500,0
|
|
20240823,165100,110697145,3500,3500,3500,3500,0
|
|
20240823,165000,110697145,3500,3500,3500,3500,0
|
|
20240823,164900,110697145,3500,3500,3500,3500,0
|
|
20240823,164800,110697145,3500,3500,3500,3500,0
|
|
20240823,164700,110697145,3500,3500,3500,3500,0
|
|
20240823,164600,110697145,3500,3500,3500,3500,0
|
|
20240823,164500,110697145,3500,3500,3500,3500,0
|
|
20240823,164400,110697145,3500,3500,3500,3500,0
|
|
20240823,164300,110697145,3500,3500,3500,3500,0
|
|
20240823,164200,110697145,3500,3500,3500,3500,0
|
|
20240823,164100,110697145,3500,3500,3500,3500,0
|
|
20240823,164000,110697145,3500,3500,3500,3500,0
|
|
20240823,163900,110697145,3500,3500,3500,3500,0
|
|
20240823,163800,110697145,3500,3500,3500,3500,0
|
|
20240823,163700,110697145,3500,3500,3500,3500,0
|
|
20240823,163600,110697145,3500,3500,3500,3500,0
|
|
20240823,163500,110697145,3500,3500,3500,3500,1887
|
|
20240823,163400,110697145,3500,3500,3500,3500,0
|
|
20240823,163300,110697145,3500,3500,3500,3500,0
|
|
20240823,163200,110697145,3500,3500,3500,3500,0
|
|
20240823,163100,110697145,3500,3500,3500,3500,0
|
|
20240823,163000,110697145,3500,3500,3500,3500,0
|
|
20240823,162900,110697145,3500,3500,3500,3500,0
|
|
20240823,162800,110697145,3500,3500,3500,3500,0
|
|
20240823,162700,110697145,3500,3500,3500,3500,0
|
|
20240823,162600,110697145,3500,3500,3500,3500,0
|
|
20240823,162500,110697145,3500,3500,3500,3500,0
|
|
20240823,162400,110697145,3500,3500,3500,3500,0
|
|
20240823,162300,110697145,3500,3500,3500,3500,0
|
|
20240823,162200,110697145,3500,3500,3500,3500,0
|
|
20240823,162100,110697145,3500,3500,3500,3500,0
|
|
20240823,162000,110697145,3500,3500,3500,3500,0
|
|
20240823,161900,110697145,3500,3500,3500,3500,0
|
|
20240823,161800,110697145,3500,3500,3500,3500,0
|
|
20240823,161700,110697145,3500,3500,3500,3500,0
|
|
20240823,161600,110697145,3500,3500,3500,3500,0
|
|
20240823,161500,110697145,3500,3500,3500,3500,0
|
|
20240823,161400,110697145,3500,3500,3500,3500,0
|
|
20240823,161300,110697145,3500,3500,3500,3500,0
|
|
20240823,161200,110697145,3500,3500,3500,3500,0
|
|
20240823,161100,110697145,3500,3500,3500,3500,0
|
|
20240823,161000,110697145,3500,3500,3500,3500,0
|
|
20240823,160900,110697145,3500,3500,3500,3500,0
|
|
20240823,160800,110697145,3500,3500,3500,3500,0
|
|
20240823,160700,110697145,3500,3500,3500,3500,0
|
|
20240823,160600,110697145,3500,3500,3500,3500,0
|
|
20240823,160500,110697145,3500,3500,3500,3500,1887
|
|
20240823,160400,110697145,3500,3500,3500,3500,0
|
|
20240823,160300,110697145,3500,3500,3500,3500,0
|
|
20240823,160200,110697145,3500,3500,3500,3500,0
|
|
20240823,160100,110697145,3500,3500,3500,3500,0
|
|
20240823,160000,110697145,3500,3500,3500,3500,0
|
|
20240823,155900,110697145,3500,3500,3500,3500,0
|
|
20240823,155800,110697145,3500,3500,3500,3500,0
|
|
20240823,155700,110697145,3500,3500,3500,3500,0
|
|
20240823,155600,110697145,3500,3500,3500,3500,0
|
|
20240823,155500,110697145,3500,3500,3500,3500,0
|
|
20240823,155400,110697145,3500,3500,3500,3500,0
|
|
20240823,155300,110697145,3500,3500,3500,3500,0
|
|
20240823,155200,110697145,3500,3500,3500,3500,0
|
|
20240823,155100,110697145,3500,3500,3500,3500,0
|
|
20240823,155000,110697145,3500,3500,3500,3500,0
|
|
20240823,154900,110697145,3500,3500,3500,3500,0
|
|
20240823,154800,110697145,3500,3500,3500,3500,0
|
|
20240823,154700,110697145,3500,3500,3500,3500,0
|
|
20240823,154600,110697145,3500,3500,3500,3500,0
|
|
20240823,154500,110697145,3500,3500,3500,3500,0
|
|
20240823,154400,110697145,3500,3500,3500,3500,0
|
|
20240823,154300,110697145,3500,3500,3500,3500,0
|
|
20240823,154200,110697145,3500,3500,3500,3500,0
|
|
20240823,154100,110697145,3500,3500,3500,3500,0
|
|
20240823,154000,110697145,3500,3500,3500,3500,0
|
|
20240823,153900,110697145,3500,3500,3500,3500,0
|
|
20240823,153800,110697145,3500,3500,3500,3500,0
|
|
20240823,153700,110697145,3500,3500,3500,3500,0
|
|
20240823,153600,110697145,3500,3500,3500,3500,0
|
|
20240823,153500,110697145,3500,3500,3500,3500,1887
|
|
20240823,153400,110697145,3500,3500,3500,3500,0
|
|
20240823,153300,110697145,3500,3500,3500,3500,0
|
|
20240823,153200,110697145,3500,3500,3500,3500,0
|
|
20240823,153100,110697145,3500,3500,3500,3500,0
|
|
20240823,153000,110697145,3500,3500,3500,3500,1887
|
|
20240823,152900,104092645,3490,3490,3490,3490,0
|
|
20240823,152800,104092645,3490,3490,3490,3490,0
|
|
20240823,152700,104092645,3490,3490,3490,3490,0
|
|
20240823,152600,104092645,3490,3490,3490,3490,0
|
|
20240823,152500,104092645,3490,3490,3490,3490,0
|
|
20240823,152400,104092645,3490,3490,3490,3490,0
|
|
20240823,152300,104092645,3490,3490,3490,3490,0
|
|
20240823,152200,104092645,3490,3490,3490,3490,0
|
|
20240823,152100,104092645,3490,3490,3490,3490,0
|
|
20240823,152000,104092645,3490,3490,3490,3490,0
|
|
20240823,151900,104092645,3490,3495,3495,3490,309
|
|
20240823,151800,103012735,3490,3490,3495,3490,375
|
|
20240823,151700,101703980,3490,3490,3490,3490,216
|
|
20240823,151600,100950140,3490,3490,3490,3490,712
|
|
20240823,151500,98465260,3495,3495,3495,3495,0
|
|
20240823,151400,98465260,3495,3495,3495,3495,0
|
|
20240823,151300,98465260,3495,3495,3495,3495,1
|
|
20240823,151200,98461765,3495,3495,3495,3495,1
|
|
20240823,151100,98458270,3490,3490,3490,3490,687
|
|
20240823,151000,96060640,3495,3495,3495,3495,618
|
|
20240823,150900,93900730,3495,3495,3495,3495,0
|
|
20240823,150800,93900730,3495,3495,3495,3495,0
|
|
20240823,150700,93900730,3495,3495,3495,3495,1
|
|
20240823,150600,93897235,3490,3490,3490,3490,318
|
|
20240823,150500,92787415,3490,3490,3490,3490,200
|
|
20240823,150400,92089415,3500,3500,3500,3500,0
|
|
20240823,150300,92089415,3500,3500,3500,3500,2
|
|
20240823,150200,92082415,3490,3490,3490,3490,230
|
|
20240823,150100,91279715,3500,3495,3500,3495,82
|
|
20240823,150000,90993120,3495,3495,3495,3495,1939
|
|
20240823,145900,84216315,3495,3495,3495,3495,0
|
|
20240823,145800,84216315,3495,3495,3495,3495,2
|
|
20240823,145700,84209325,3495,3495,3495,3495,0
|
|
20240823,145600,84209325,3495,3495,3495,3495,0
|
|
20240823,145500,84209325,3495,3495,3495,3495,0
|
|
20240823,145400,84209325,3495,3495,3495,3495,0
|
|
20240823,145300,84209325,3495,3495,3495,3495,0
|
|
20240823,145200,84209325,3495,3495,3495,3495,5
|
|
20240823,145100,84191850,3490,3490,3490,3490,0
|
|
20240823,145000,84191850,3490,3490,3490,3490,0
|
|
20240823,144900,84191850,3490,3490,3490,3490,2
|
|
20240823,144800,84184870,3490,3490,3490,3490,1
|
|
20240823,144700,84181380,3490,3490,3490,3490,514
|
|
20240823,144600,82387520,3495,3495,3495,3495,0
|
|
20240823,144500,82387520,3495,3495,3495,3495,254
|
|
20240823,144400,81499790,3495,3495,3495,3495,0
|
|
20240823,144300,81499790,3495,3495,3495,3495,51
|
|
20240823,144200,81321545,3495,3495,3495,3495,900
|
|
20240823,144100,78176045,3490,3490,3490,3490,0
|
|
20240823,144000,78176045,3490,3490,3490,3490,1
|
|
20240823,143900,78172555,3495,3495,3495,3495,3
|
|
20240823,143800,78162070,3490,3490,3490,3490,110
|
|
20240823,143700,77778170,3490,3490,3490,3490,60
|
|
20240823,143600,77568770,3490,3490,3490,3490,1
|
|
20240823,143500,77565280,3495,3495,3495,3495,484
|
|
20240823,143400,75873700,3490,3490,3490,3490,0
|
|
20240823,143300,75873700,3490,3490,3490,3490,0
|
|
20240823,143200,75873700,3490,3490,3490,3490,200
|
|
20240823,143100,75175700,3490,3490,3490,3490,0
|
|
20240823,143000,75175700,3490,3490,3490,3490,0
|
|
20240823,142900,75175700,3490,3490,3490,3490,5
|
|
20240823,142800,75158250,3490,3490,3490,3490,0
|
|
20240823,142700,75158250,3490,3490,3490,3490,0
|
|
20240823,142600,75158250,3490,3490,3490,3490,0
|
|
20240823,142500,75158250,3490,3490,3490,3490,0
|
|
20240823,142400,75158250,3490,3490,3490,3490,0
|
|
20240823,142300,75158250,3490,3490,3490,3490,130
|
|
20240823,142200,74704550,3490,3490,3490,3490,0
|
|
20240823,142100,74704550,3490,3490,3490,3490,180
|
|
20240823,142000,74076350,3490,3490,3490,3490,0
|
|
20240823,141900,74076350,3490,3490,3490,3490,0
|
|
20240823,141800,74076350,3490,3490,3490,3490,0
|
|
20240823,141700,74076350,3490,3490,3490,3490,462
|
|
20240823,141600,72463970,3490,3490,3490,3490,0
|
|
20240823,141500,72463970,3490,3490,3490,3490,0
|
|
20240823,141400,72463970,3490,3490,3490,3490,220
|
|
20240823,141300,71696170,3490,3490,3490,3490,0
|
|
20240823,141200,71696170,3490,3485,3490,3485,869
|
|
20240823,141100,68663395,3490,3490,3490,3490,0
|
|
20240823,141000,68663395,3490,3490,3490,3490,0
|
|
20240823,140900,68663395,3490,3490,3490,3490,0
|
|
20240823,140800,68663395,3490,3490,3490,3490,1
|
|
20240823,140700,68659905,3490,3490,3490,3490,0
|
|
20240823,140600,68659905,3490,3490,3490,3490,0
|
|
20240823,140500,68659905,3490,3490,3490,3490,0
|
|
20240823,140400,68659905,3490,3490,3490,3490,0
|
|
20240823,140300,68659905,3490,3490,3490,3490,5
|
|
20240823,140200,68642455,3490,3490,3490,3490,687
|
|
20240823,140100,66244825,3490,3490,3490,3490,0
|
|
20240823,140000,66244825,3490,3490,3490,3490,10
|
|
20240823,135900,66209925,3490,3490,3490,3490,0
|
|
20240823,135800,66209925,3490,3490,3490,3490,100
|
|
20240823,135700,65860925,3490,3490,3490,3490,40
|
|
20240823,135600,65721325,3490,3490,3490,3490,20
|
|
20240823,135500,65651525,3490,3490,3490,3490,0
|
|
20240823,135400,65651525,3490,3490,3490,3490,622
|
|
20240823,135300,63480745,3495,3495,3495,3495,0
|
|
20240823,135200,63480745,3495,3495,3495,3495,0
|
|
20240823,135100,63480745,3495,3495,3495,3495,2
|
|
20240823,135000,63473755,3490,3490,3490,3490,0
|
|
20240823,134900,63473755,3490,3490,3490,3490,1
|
|
20240823,134800,63470265,3495,3495,3495,3495,0
|
|
20240823,134700,63470265,3495,3495,3495,3495,0
|
|
20240823,134600,63470265,3495,3495,3495,3495,1
|
|
20240823,134500,63466770,3485,3485,3485,3485,0
|
|
20240823,134400,63466770,3485,3485,3485,3485,0
|
|
20240823,134300,63466770,3485,3485,3485,3485,0
|
|
20240823,134200,63466770,3485,3485,3485,3485,0
|
|
20240823,134100,63466770,3485,3485,3485,3485,0
|
|
20240823,134000,63466770,3485,3485,3485,3485,0
|
|
20240823,133900,63466770,3485,3485,3485,3485,0
|
|
20240823,133800,63466770,3485,3485,3485,3485,0
|
|
20240823,133700,63466770,3485,3485,3485,3485,0
|
|
20240823,133600,63466770,3485,3485,3485,3485,60
|
|
20240823,133500,63257670,3495,3485,3495,3485,151
|
|
20240823,133400,62731425,3490,3490,3490,3490,0
|
|
20240823,133300,62731425,3490,3490,3490,3490,0
|
|
20240823,133200,62731425,3490,3490,3490,3490,143
|
|
20240823,133100,62232355,3495,3495,3495,3495,0
|
|
20240823,133000,62232355,3495,3495,3495,3495,0
|
|
20240823,132900,62232355,3495,3495,3495,3495,0
|
|
20240823,132800,62232355,3495,3495,3495,3495,0
|
|
20240823,132700,62232355,3495,3495,3495,3495,0
|
|
20240823,132600,62232355,3495,3495,3495,3495,0
|
|
20240823,132500,62232355,3495,3495,3495,3495,0
|
|
20240823,132400,62232355,3495,3495,3495,3495,1
|
|
20240823,132300,62228860,3490,3490,3490,3490,40
|
|
20240823,132200,62089260,3495,3495,3495,3495,0
|
|
20240823,132100,62089260,3495,3495,3495,3495,0
|
|
20240823,132000,62089260,3495,3495,3495,3495,1
|
|
20240823,131900,62085765,3495,3495,3495,3495,1
|
|
20240823,131800,62082270,3495,3495,3495,3495,0
|
|
20240823,131700,62082270,3495,3495,3495,3495,14
|
|
20240823,131600,62033340,3495,3495,3495,3495,0
|
|
20240823,131500,62033340,3495,3495,3495,3495,14
|
|
20240823,131400,61984410,3495,3495,3495,3495,0
|
|
20240823,131300,61984410,3495,3495,3495,3495,0
|
|
20240823,131200,61984410,3495,3495,3495,3495,0
|
|
20240823,131100,61984410,3495,3495,3495,3495,0
|
|
20240823,131000,61984410,3495,3495,3495,3495,0
|
|
20240823,130900,61984410,3495,3495,3495,3495,0
|
|
20240823,130800,61984410,3495,3495,3495,3495,0
|
|
20240823,130700,61984410,3495,3495,3495,3495,0
|
|
20240823,130600,61984410,3495,3495,3495,3495,0
|
|
20240823,130500,61984410,3495,3495,3500,3485,849
|
|
20240823,130400,59025580,3495,3485,3495,3485,579
|
|
20240823,130300,57007755,3495,3495,3495,3495,0
|
|
20240823,130200,57007755,3495,3495,3495,3495,456
|
|
20240823,130100,55414035,3495,3495,3495,3495,0
|
|
20240823,130000,55414035,3495,3495,3495,3495,0
|
|
20240823,125900,55414035,3495,3495,3495,3495,0
|
|
20240823,125800,55414035,3495,3495,3495,3495,0
|
|
20240823,125700,55414035,3495,3495,3495,3495,10
|
|
20240823,125600,55379085,3500,3500,3500,3500,0
|
|
20240823,125500,55379085,3500,3500,3500,3500,0
|
|
20240823,125400,55379085,3500,3500,3500,3500,0
|
|
20240823,125300,55379085,3500,3500,3500,3500,0
|
|
20240823,125200,55379085,3500,3490,3500,3485,485
|
|
20240823,125100,53688350,3485,3485,3485,3485,0
|
|
20240823,125000,53688350,3485,3485,3485,3485,0
|
|
20240823,124900,53688350,3485,3485,3485,3485,0
|
|
20240823,124800,53688350,3485,3500,3500,3485,201
|
|
20240823,124700,52987850,3490,3490,3490,3490,41
|
|
20240823,124600,52844760,3500,3500,3500,3500,0
|
|
20240823,124500,52844760,3500,3500,3500,3500,0
|
|
20240823,124400,52844760,3500,3490,3500,3490,40
|
|
20240823,124300,52704990,3490,3490,3490,3490,0
|
|
20240823,124200,52704990,3490,3490,3490,3490,0
|
|
20240823,124100,52704990,3490,3490,3490,3490,500
|
|
20240823,124000,50959990,3485,3485,3485,3485,0
|
|
20240823,123900,50959990,3485,3485,3485,3485,0
|
|
20240823,123800,50959990,3485,3490,3490,3485,83
|
|
20240823,123700,50670410,3490,3490,3490,3490,0
|
|
20240823,123600,50670410,3490,3490,3490,3490,35
|
|
20240823,123500,50548260,3490,3490,3490,3490,0
|
|
20240823,123400,50548260,3490,3490,3490,3490,0
|
|
20240823,123300,50548260,3490,3490,3490,3490,0
|
|
20240823,123200,50548260,3490,3490,3490,3490,2
|
|
20240823,123100,50541280,3490,3490,3490,3490,0
|
|
20240823,123000,50541280,3490,3490,3490,3490,0
|
|
20240823,122900,50541280,3490,3490,3490,3490,0
|
|
20240823,122800,50541280,3490,3490,3490,3490,0
|
|
20240823,122700,50541280,3490,3490,3490,3490,0
|
|
20240823,122600,50541280,3490,3490,3490,3490,28
|
|
20240823,122500,50443560,3485,3485,3485,3485,0
|
|
20240823,122400,50443560,3485,3485,3485,3485,0
|
|
20240823,122300,50443560,3485,3485,3485,3485,44
|
|
20240823,122200,50290220,3485,3490,3490,3485,971
|
|
20240823,122100,46906150,3495,3495,3495,3495,3
|
|
20240823,122000,46895665,3500,3500,3500,3500,0
|
|
20240823,121900,46895665,3500,3500,3500,3500,0
|
|
20240823,121800,46895665,3500,3495,3500,3495,63
|
|
20240823,121700,46675205,3500,3500,3500,3500,0
|
|
20240823,121600,46675205,3500,3500,3500,3500,0
|
|
20240823,121500,46675205,3500,3500,3500,3500,0
|
|
20240823,121400,46675205,3500,3500,3500,3500,0
|
|
20240823,121300,46675205,3500,3500,3500,3500,0
|
|
20240823,121200,46675205,3500,3500,3500,3500,0
|
|
20240823,121100,46675205,3500,3500,3500,3500,0
|
|
20240823,121000,46675205,3500,3500,3500,3500,0
|
|
20240823,120900,46675205,3500,3500,3500,3500,0
|
|
20240823,120800,46675205,3500,3500,3500,3500,0
|
|
20240823,120700,46675205,3500,3500,3500,3500,0
|
|
20240823,120600,46675205,3500,3500,3500,3500,0
|
|
20240823,120500,46675205,3500,3500,3500,3500,0
|
|
20240823,120400,46675205,3500,3500,3500,3500,0
|
|
20240823,120300,46675205,3500,3495,3500,3495,5
|
|
20240823,120200,46657725,3500,3500,3500,3500,0
|
|
20240823,120100,46657725,3500,3500,3500,3500,0
|
|
20240823,120000,46657725,3500,3500,3500,3500,0
|
|
20240823,115900,46657725,3500,3495,3500,3495,11
|
|
20240823,115800,46619255,3490,3490,3490,3490,0
|
|
20240823,115700,46619255,3490,3490,3490,3490,0
|
|
20240823,115600,46619255,3490,3490,3490,3490,0
|
|
20240823,115500,46619255,3490,3490,3490,3490,1
|
|
20240823,115400,46615765,3495,3495,3495,3495,0
|
|
20240823,115300,46615765,3495,3495,3495,3495,0
|
|
20240823,115200,46615765,3495,3495,3495,3495,0
|
|
20240823,115100,46615765,3495,3495,3495,3495,1
|
|
20240823,115000,46612270,3500,3490,3500,3490,22
|
|
20240823,114900,46535430,3485,3485,3485,3485,0
|
|
20240823,114800,46535430,3485,3485,3485,3485,0
|
|
20240823,114700,46535430,3485,3485,3485,3485,0
|
|
20240823,114600,46535430,3485,3485,3485,3485,0
|
|
20240823,114500,46535430,3485,3485,3485,3485,0
|
|
20240823,114400,46535430,3485,3485,3485,3485,0
|
|
20240823,114300,46535430,3485,3490,3490,3485,10
|
|
20240823,114200,46500570,3485,3485,3485,3485,0
|
|
20240823,114100,46500570,3485,3485,3485,3485,15
|
|
20240823,114000,46448295,3500,3500,3500,3500,0
|
|
20240823,113900,46448295,3500,3500,3500,3500,0
|
|
20240823,113800,46448295,3500,3500,3500,3500,0
|
|
20240823,113700,46448295,3500,3500,3500,3500,0
|
|
20240823,113600,46448295,3500,3495,3500,3495,346
|
|
20240823,113500,45239015,3495,3495,3495,3495,0
|
|
20240823,113400,45239015,3495,3495,3495,3495,1
|
|
20240823,113300,45235520,3495,3495,3495,3495,1
|
|
20240823,113200,45232025,3485,3490,3490,3485,79
|
|
20240823,113100,44956480,3490,3490,3490,3490,6
|
|
20240823,113000,44935540,3490,3490,3490,3490,640
|
|
20240823,112900,42701940,3490,3490,3490,3490,0
|
|
20240823,112800,42701940,3490,3485,3490,3485,4
|
|
20240823,112700,42687995,3490,3490,3490,3490,1
|
|
20240823,112600,42684505,3485,3485,3485,3485,0
|
|
20240823,112500,42684505,3485,3485,3485,3485,0
|
|
20240823,112400,42684505,3485,3485,3485,3485,3
|
|
20240823,112300,42674050,3485,3485,3485,3485,0
|
|
20240823,112200,42674050,3485,3485,3485,3485,70
|
|
20240823,112100,42430100,3485,3485,3485,3485,5
|
|
20240823,112000,42412675,3485,3485,3485,3485,3
|
|
20240823,111900,42402220,3490,3490,3490,3490,3
|
|
20240823,111800,42391750,3485,3485,3485,3485,0
|
|
20240823,111700,42391750,3485,3485,3485,3485,0
|
|
20240823,111600,42391750,3485,3490,3490,3485,7
|
|
20240823,111500,42367335,3485,3485,3485,3485,0
|
|
20240823,111400,42367335,3485,3485,3485,3485,0
|
|
20240823,111300,42367335,3485,3485,3485,3485,3
|
|
20240823,111200,42356880,3490,3490,3490,3490,0
|
|
20240823,111100,42356880,3490,3490,3490,3490,2
|
|
20240823,111000,42349900,3485,3485,3485,3485,0
|
|
20240823,110900,42349900,3485,3485,3485,3485,3
|
|
20240823,110800,42339445,3485,3485,3485,3485,0
|
|
20240823,110700,42339445,3485,3485,3485,3485,0
|
|
20240823,110600,42339445,3485,3485,3485,3485,0
|
|
20240823,110500,42339445,3485,3485,3485,3485,3
|
|
20240823,110400,42328990,3485,3485,3485,3485,0
|
|
20240823,110300,42328990,3485,3485,3485,3485,0
|
|
20240823,110200,42328990,3485,3485,3485,3485,0
|
|
20240823,110100,42328990,3485,3485,3485,3485,3
|
|
20240823,110000,42318535,3485,3485,3485,3485,0
|
|
20240823,105900,42318535,3485,3485,3485,3485,50
|
|
20240823,105800,42144285,3485,3485,3485,3485,50
|
|
20240823,105700,41970035,3490,3490,3490,3490,3
|
|
20240823,105600,41959565,3490,3490,3490,3490,3
|
|
20240823,105500,41949095,3485,3490,3490,3485,351
|
|
20240823,105400,40725855,3490,3490,3490,3490,2
|
|
20240823,105300,40718875,3490,3490,3490,3490,3
|
|
20240823,105200,40708405,3490,3490,3490,3490,2
|
|
20240823,105100,40701425,3490,3490,3490,3490,0
|
|
20240823,105000,40701425,3490,3490,3490,3490,0
|
|
20240823,104900,40701425,3490,3490,3490,3490,0
|
|
20240823,104800,40701425,3490,3490,3490,3490,0
|
|
20240823,104700,40701425,3490,3490,3490,3490,1
|
|
20240823,104600,40697935,3495,3495,3495,3495,16
|
|
20240823,104500,40642015,3485,3490,3490,3485,1323
|
|
20240823,104400,36024940,3500,3500,3500,3500,0
|
|
20240823,104300,36024940,3500,3500,3500,3500,0
|
|
20240823,104200,36024940,3500,3500,3500,3500,1190
|
|
20240823,104100,31859940,3500,3500,3500,3500,0
|
|
20240823,104000,31859940,3500,3500,3500,3500,0
|
|
20240823,103900,31859940,3500,3500,3500,3500,1
|
|
20240823,103800,31856440,3495,3495,3495,3495,0
|
|
20240823,103700,31856440,3495,3490,3495,3490,163
|
|
20240823,103600,31286770,3490,3490,3490,3490,0
|
|
20240823,103500,31286770,3490,3490,3490,3490,0
|
|
20240823,103400,31286770,3490,3490,3490,3490,0
|
|
20240823,103300,31286770,3490,3495,3495,3490,508
|
|
20240823,103200,29513825,3495,3495,3495,3495,0
|
|
20240823,103100,29513825,3495,3495,3495,3495,4
|
|
20240823,103000,29499845,3490,3490,3490,3490,3
|
|
20240823,102900,29489375,3495,3495,3495,3495,2
|
|
20240823,102800,29482385,3490,3490,3490,3490,2
|
|
20240823,102700,29475405,3490,3490,3490,3490,3
|
|
20240823,102600,29464935,3490,3490,3490,3490,0
|
|
20240823,102500,29464935,3490,3490,3490,3490,0
|
|
20240823,102400,29464935,3490,3490,3490,3490,0
|
|
20240823,102300,29464935,3490,3490,3490,3490,300
|
|
20240823,102200,28417935,3490,3490,3490,3490,139
|
|
20240823,102100,27932825,3485,3485,3485,3485,0
|
|
20240823,102000,27932825,3485,3490,3490,3485,7
|
|
20240823,101900,27908410,3490,3490,3490,3490,2
|
|
20240823,101800,27901430,3485,3490,3490,3485,2
|
|
20240823,101700,27894455,3485,3490,3490,3485,8
|
|
20240823,101600,27866550,3490,3490,3490,3490,4
|
|
20240823,101500,27852590,3490,3490,3490,3490,1
|
|
20240823,101400,27849100,3485,3490,3490,3485,4
|
|
20240823,101300,27835155,3485,3490,3490,3485,31
|
|
20240823,101200,27727090,3485,3485,3485,3485,438
|
|
20240823,101100,26200660,3485,3485,3485,3485,0
|
|
20240823,101000,26200660,3485,3485,3485,3485,200
|
|
20240823,100900,25503660,3490,3485,3490,3485,203
|
|
20240823,100800,24795205,3490,3490,3490,3490,1
|
|
20240823,100700,24791715,3485,3485,3485,3485,100
|
|
20240823,100600,24443215,3485,3485,3485,3485,3
|
|
20240823,100500,24432760,3485,3485,3485,3485,250
|
|
20240823,100400,23561510,3490,3490,3490,3490,6
|
|
20240823,100300,23540570,3485,3490,3490,3485,6
|
|
20240823,100200,23519645,3485,3485,3485,3485,0
|
|
20240823,100100,23519645,3485,3485,3485,3485,3
|
|
20240823,100000,23509190,3490,3490,3490,3490,1
|
|
20240823,095900,23505700,3485,3485,3485,3485,0
|
|
20240823,095800,23505700,3485,3485,3485,3485,0
|
|
20240823,095700,23505700,3485,3485,3485,3485,0
|
|
20240823,095600,23505700,3485,3485,3485,3485,86
|
|
20240823,095500,23205990,3485,3490,3490,3485,238
|
|
20240823,095400,22376410,3485,3485,3485,3485,0
|
|
20240823,095300,22376410,3485,3485,3485,3485,3
|
|
20240823,095200,22365955,3490,3490,3490,3490,1
|
|
20240823,095100,22362465,3490,3490,3490,3485,43
|
|
20240823,095000,22212410,3495,3495,3495,3495,1
|
|
20240823,094900,22208915,3490,3490,3490,3490,0
|
|
20240823,094800,22208915,3490,3490,3490,3490,0
|
|
20240823,094700,22208915,3490,3490,3490,3490,1002
|
|
20240823,094600,18711935,3495,3495,3495,3485,314
|
|
20240823,094500,17614535,3495,3495,3495,3495,1
|
|
20240823,094400,17611040,3495,3485,3495,3485,21
|
|
20240823,094300,17537680,3480,3485,3485,3480,1103
|
|
20240823,094200,13694240,3485,3485,3485,3485,0
|
|
20240823,094100,13694240,3485,3485,3485,3485,3
|
|
20240823,094000,13683785,3485,3485,3485,3485,0
|
|
20240823,093900,13683785,3485,3490,3490,3485,500
|
|
20240823,093800,11940065,3490,3490,3490,3490,100
|
|
20240823,093700,11591065,3490,3490,3490,3490,0
|
|
20240823,093600,11591065,3490,3490,3490,3490,0
|
|
20240823,093500,11591065,3490,3490,3490,3490,0
|
|
20240823,093400,11591065,3490,3490,3490,3490,0
|
|
20240823,093300,11591065,3490,3490,3490,3490,0
|
|
20240823,093200,11591065,3490,3490,3490,3490,0
|
|
20240823,093100,11591065,3490,3490,3490,3490,0
|
|
20240823,093000,11591065,3490,3490,3490,3490,0
|
|
20240823,092900,11591065,3490,3490,3490,3490,0
|
|
20240823,092800,11591065,3490,3490,3490,3490,0
|
|
20240823,092700,11591065,3490,3490,3490,3490,0
|
|
20240823,092600,11591065,3490,3490,3490,3490,288
|
|
20240823,092500,10585945,3490,3490,3490,3490,0
|
|
20240823,092400,10585945,3490,3490,3490,3490,22
|
|
20240823,092300,10509165,3490,3490,3490,3490,89
|
|
20240823,092200,10198555,3485,3485,3485,3485,300
|
|
20240823,092100,9153055,3495,3495,3495,3495,4
|
|
20240823,092000,9139075,3495,3495,3495,3495,10
|
|
20240823,091900,9104125,3495,3490,3495,3480,420
|
|
20240823,091800,7640945,3485,3485,3485,3485,0
|
|
20240823,091700,7640945,3485,3485,3485,3485,30
|
|
20240823,091600,7536395,3495,3490,3495,3490,59
|
|
20240823,091500,7330425,3495,3500,3500,3495,11
|
|
20240823,091400,7291930,3500,3500,3500,3500,0
|
|
20240823,091300,7291930,3500,3500,3500,3500,0
|
|
20240823,091200,7291930,3500,3500,3500,3500,0
|
|
20240823,091100,7291930,3500,3495,3500,3495,206
|
|
20240823,091000,6570935,3490,3490,3490,3490,150
|
|
20240823,090900,6047435,3500,3490,3500,3490,438
|
|
20240823,090800,4514820,3490,3490,3490,3490,240
|
|
20240823,090700,3677220,3500,3500,3500,3500,3
|
|
20240823,090600,3666720,3480,3480,3500,3480,152
|
|
20240823,090500,3137740,3500,3500,3500,3500,1
|
|
20240823,090400,3134240,3500,3500,3500,3500,1
|
|
20240823,090300,3130740,3480,3480,3480,3480,0
|
|
20240823,090200,3130740,3480,3480,3480,3480,0
|
|
20240823,090100,3130740,3480,3495,3495,3475,588
|
|
20240823,090000,1084280,3500,3510,3510,3500,309
|