602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185900,48200120,3440,3440,3440,3440,1284
|
|
20240809,185800,48200120,3440,3440,3440,3440,0
|
|
20240809,185700,48200120,3440,3440,3440,3440,0
|
|
20240809,185600,48200120,3440,3440,3440,3440,0
|
|
20240809,185500,48200120,3440,3440,3440,3440,0
|
|
20240809,185400,48200120,3440,3440,3440,3440,0
|
|
20240809,185300,48200120,3440,3440,3440,3440,0
|
|
20240809,185200,48200120,3440,3440,3440,3440,0
|
|
20240809,185100,48200120,3440,3440,3440,3440,0
|
|
20240809,185000,48200120,3440,3440,3440,3440,0
|
|
20240809,184900,48200120,3440,3440,3440,3440,0
|
|
20240809,184800,48200120,3440,3440,3440,3440,0
|
|
20240809,184700,48200120,3440,3440,3440,3440,0
|
|
20240809,184600,48200120,3440,3440,3440,3440,0
|
|
20240809,184500,48200120,3440,3440,3440,3440,0
|
|
20240809,184400,48200120,3440,3440,3440,3440,0
|
|
20240809,184300,48200120,3440,3440,3440,3440,0
|
|
20240809,184200,48200120,3440,3440,3440,3440,0
|
|
20240809,184100,48200120,3440,3440,3440,3440,0
|
|
20240809,184000,48200120,3440,3440,3440,3440,0
|
|
20240809,183900,48200120,3440,3440,3440,3440,0
|
|
20240809,183800,48200120,3440,3440,3440,3440,0
|
|
20240809,183700,48200120,3440,3440,3440,3440,0
|
|
20240809,183600,48200120,3440,3440,3440,3440,0
|
|
20240809,183500,48200120,3440,3440,3440,3440,0
|
|
20240809,183400,48200120,3440,3440,3440,3440,0
|
|
20240809,183300,48200120,3440,3440,3440,3440,0
|
|
20240809,183200,48200120,3440,3440,3440,3440,0
|
|
20240809,183100,48200120,3440,3440,3440,3440,0
|
|
20240809,183000,48200120,3440,3440,3440,3440,0
|
|
20240809,182900,48200120,3440,3440,3440,3440,1284
|
|
20240809,182800,48200120,3440,3440,3440,3440,0
|
|
20240809,182700,48200120,3440,3440,3440,3440,0
|
|
20240809,182600,48200120,3440,3440,3440,3440,0
|
|
20240809,182500,48200120,3440,3440,3440,3440,0
|
|
20240809,182400,48200120,3440,3440,3440,3440,0
|
|
20240809,182300,48200120,3440,3440,3440,3440,0
|
|
20240809,182200,48200120,3440,3440,3440,3440,0
|
|
20240809,182100,48200120,3440,3440,3440,3440,0
|
|
20240809,182000,48200120,3440,3440,3440,3440,0
|
|
20240809,181900,48200120,3440,3440,3440,3440,0
|
|
20240809,181800,48200120,3440,3440,3440,3440,0
|
|
20240809,181700,48200120,3440,3440,3440,3440,0
|
|
20240809,181600,48200120,3440,3440,3440,3440,0
|
|
20240809,181500,48200120,3440,3440,3440,3440,0
|
|
20240809,181400,48200120,3440,3440,3440,3440,0
|
|
20240809,181300,48200120,3440,3440,3440,3440,0
|
|
20240809,181200,48200120,3440,3440,3440,3440,0
|
|
20240809,181100,48200120,3440,3440,3440,3440,0
|
|
20240809,181000,48200120,3440,3440,3440,3440,0
|
|
20240809,180900,48200120,3440,3440,3440,3440,0
|
|
20240809,180800,48200120,3440,3440,3440,3440,0
|
|
20240809,180700,48200120,3440,3440,3440,3440,0
|
|
20240809,180600,48200120,3440,3440,3440,3440,0
|
|
20240809,180500,48200120,3440,3440,3440,3440,0
|
|
20240809,180400,48200120,3440,3440,3440,3440,0
|
|
20240809,180300,48200120,3440,3440,3440,3440,0
|
|
20240809,180200,48200120,3440,3440,3440,3440,0
|
|
20240809,180100,48200120,3440,3440,3440,3440,0
|
|
20240809,180000,48200120,3440,3440,3440,3440,0
|
|
20240809,175900,48200120,3440,3440,3440,3440,1284
|
|
20240809,175800,48200120,3440,3440,3440,3440,0
|
|
20240809,175700,48200120,3440,3440,3440,3440,0
|
|
20240809,175600,48200120,3440,3440,3440,3440,0
|
|
20240809,175500,48200120,3440,3440,3440,3440,0
|
|
20240809,175400,48200120,3440,3440,3440,3440,0
|
|
20240809,175300,48200120,3440,3440,3440,3440,0
|
|
20240809,175200,48200120,3440,3440,3440,3440,0
|
|
20240809,175100,48200120,3440,3440,3440,3440,0
|
|
20240809,175000,48200120,3440,3440,3440,3440,0
|
|
20240809,174900,48200120,3440,3440,3440,3440,0
|
|
20240809,174800,48200120,3440,3440,3440,3440,0
|
|
20240809,174700,48200120,3440,3440,3440,3440,0
|
|
20240809,174600,48200120,3440,3440,3440,3440,0
|
|
20240809,174500,48200120,3440,3440,3440,3440,0
|
|
20240809,174400,48200120,3440,3440,3440,3440,0
|
|
20240809,174300,48200120,3440,3440,3440,3440,0
|
|
20240809,174200,48200120,3440,3440,3440,3440,0
|
|
20240809,174100,48200120,3440,3440,3440,3440,0
|
|
20240809,174000,48200120,3440,3440,3440,3440,0
|
|
20240809,173900,48200120,3440,3440,3440,3440,0
|
|
20240809,173800,48200120,3440,3440,3440,3440,0
|
|
20240809,173700,48200120,3440,3440,3440,3440,0
|
|
20240809,173600,48200120,3440,3440,3440,3440,0
|
|
20240809,173500,48200120,3440,3440,3440,3440,0
|
|
20240809,173400,48200120,3440,3440,3440,3440,0
|
|
20240809,173300,48200120,3440,3440,3440,3440,0
|
|
20240809,173200,48200120,3440,3440,3440,3440,0
|
|
20240809,173100,48200120,3440,3440,3440,3440,0
|
|
20240809,173000,48200120,3440,3440,3440,3440,0
|
|
20240809,172900,48200120,3440,3440,3440,3440,1284
|
|
20240809,172800,48200120,3440,3440,3440,3440,0
|
|
20240809,172700,48200120,3440,3440,3440,3440,0
|
|
20240809,172600,48200120,3440,3440,3440,3440,0
|
|
20240809,172500,48200120,3440,3440,3440,3440,0
|
|
20240809,172400,48200120,3440,3440,3440,3440,0
|
|
20240809,172300,48200120,3440,3440,3440,3440,0
|
|
20240809,172200,48200120,3440,3440,3440,3440,0
|
|
20240809,172100,48200120,3440,3440,3440,3440,0
|
|
20240809,172000,48200120,3440,3440,3440,3440,0
|
|
20240809,171900,48200120,3440,3440,3440,3440,0
|
|
20240809,171800,48200120,3440,3440,3440,3440,0
|
|
20240809,171700,48200120,3440,3440,3440,3440,0
|
|
20240809,171600,48200120,3440,3440,3440,3440,0
|
|
20240809,171500,48200120,3440,3440,3440,3440,0
|
|
20240809,171400,48200120,3440,3440,3440,3440,0
|
|
20240809,171300,48200120,3440,3440,3440,3440,0
|
|
20240809,171200,48200120,3440,3440,3440,3440,0
|
|
20240809,171100,48200120,3440,3440,3440,3440,0
|
|
20240809,171000,48200120,3440,3440,3440,3440,0
|
|
20240809,170900,48200120,3440,3440,3440,3440,0
|
|
20240809,170800,48200120,3440,3440,3440,3440,0
|
|
20240809,170700,48200120,3440,3440,3440,3440,0
|
|
20240809,170600,48200120,3440,3440,3440,3440,0
|
|
20240809,170500,48200120,3440,3440,3440,3440,0
|
|
20240809,170400,48200120,3440,3440,3440,3440,0
|
|
20240809,170300,48200120,3440,3440,3440,3440,0
|
|
20240809,170200,48200120,3440,3440,3440,3440,0
|
|
20240809,170100,48200120,3440,3440,3440,3440,0
|
|
20240809,170000,48200120,3440,3440,3440,3440,0
|
|
20240809,165900,48200120,3440,3440,3440,3440,1284
|
|
20240809,165800,48200120,3440,3440,3440,3440,0
|
|
20240809,165700,48200120,3440,3440,3440,3440,0
|
|
20240809,165600,48200120,3440,3440,3440,3440,0
|
|
20240809,165500,48200120,3440,3440,3440,3440,0
|
|
20240809,165400,48200120,3440,3440,3440,3440,0
|
|
20240809,165300,48200120,3440,3440,3440,3440,0
|
|
20240809,165200,48200120,3440,3440,3440,3440,0
|
|
20240809,165100,48200120,3440,3440,3440,3440,0
|
|
20240809,165000,48200120,3440,3440,3440,3440,0
|
|
20240809,164900,48200120,3440,3440,3440,3440,0
|
|
20240809,164800,48200120,3440,3440,3440,3440,0
|
|
20240809,164700,48200120,3440,3440,3440,3440,0
|
|
20240809,164600,48200120,3440,3440,3440,3440,0
|
|
20240809,164500,48200120,3440,3440,3440,3440,0
|
|
20240809,164400,48200120,3440,3440,3440,3440,0
|
|
20240809,164300,48200120,3440,3440,3440,3440,0
|
|
20240809,164200,48200120,3440,3440,3440,3440,0
|
|
20240809,164100,48200120,3440,3440,3440,3440,0
|
|
20240809,164000,48200120,3440,3440,3440,3440,0
|
|
20240809,163900,48200120,3440,3440,3440,3440,0
|
|
20240809,163800,48200120,3440,3440,3440,3440,0
|
|
20240809,163700,48200120,3440,3440,3440,3440,0
|
|
20240809,163600,48200120,3440,3440,3440,3440,0
|
|
20240809,163500,48200120,3440,3440,3440,3440,0
|
|
20240809,163400,48200120,3440,3440,3440,3440,0
|
|
20240809,163300,48200120,3440,3440,3440,3440,0
|
|
20240809,163200,48200120,3440,3440,3440,3440,0
|
|
20240809,163100,48200120,3440,3440,3440,3440,0
|
|
20240809,163000,48200120,3440,3440,3440,3440,0
|
|
20240809,162900,48200120,3440,3440,3440,3440,1284
|
|
20240809,162800,48200120,3440,3440,3440,3440,0
|
|
20240809,162700,48200120,3440,3440,3440,3440,0
|
|
20240809,162600,48200120,3440,3440,3440,3440,0
|
|
20240809,162500,48200120,3440,3440,3440,3440,0
|
|
20240809,162400,48200120,3440,3440,3440,3440,0
|
|
20240809,162300,48200120,3440,3440,3440,3440,0
|
|
20240809,162200,48200120,3440,3440,3440,3440,0
|
|
20240809,162100,48200120,3440,3440,3440,3440,0
|
|
20240809,162000,48200120,3440,3440,3440,3440,0
|
|
20240809,161900,48200120,3440,3440,3440,3440,0
|
|
20240809,161800,48200120,3440,3440,3440,3440,0
|
|
20240809,161700,48200120,3440,3440,3440,3440,0
|
|
20240809,161600,48200120,3440,3440,3440,3440,0
|
|
20240809,161500,48200120,3440,3440,3440,3440,0
|
|
20240809,161400,48200120,3440,3440,3440,3440,0
|
|
20240809,161300,48200120,3440,3440,3440,3440,0
|
|
20240809,161200,48200120,3440,3440,3440,3440,0
|
|
20240809,161100,48200120,3440,3440,3440,3440,0
|
|
20240809,161000,48200120,3440,3440,3440,3440,0
|
|
20240809,160900,48200120,3440,3440,3440,3440,0
|
|
20240809,160800,48200120,3440,3440,3440,3440,0
|
|
20240809,160700,48200120,3440,3440,3440,3440,0
|
|
20240809,160600,48200120,3440,3440,3440,3440,0
|
|
20240809,160500,48200120,3440,3440,3440,3440,0
|
|
20240809,160400,48200120,3440,3440,3440,3440,0
|
|
20240809,160300,48200120,3440,3440,3440,3440,0
|
|
20240809,160200,48200120,3440,3440,3440,3440,0
|
|
20240809,160100,48200120,3440,3440,3440,3440,0
|
|
20240809,160000,48200120,3440,3440,3440,3440,0
|
|
20240809,155900,48200120,3440,3440,3440,3440,1284
|
|
20240809,155800,48200120,3440,3440,3440,3440,0
|
|
20240809,155700,48200120,3440,3440,3440,3440,0
|
|
20240809,155600,48200120,3440,3440,3440,3440,0
|
|
20240809,155500,48200120,3440,3440,3440,3440,0
|
|
20240809,155400,48200120,3440,3440,3440,3440,0
|
|
20240809,155300,48200120,3440,3440,3440,3440,0
|
|
20240809,155200,48200120,3440,3440,3440,3440,0
|
|
20240809,155100,48200120,3440,3440,3440,3440,0
|
|
20240809,155000,48200120,3440,3440,3440,3440,0
|
|
20240809,154900,48200120,3440,3440,3440,3440,0
|
|
20240809,154800,48200120,3440,3440,3440,3440,0
|
|
20240809,154700,48200120,3440,3440,3440,3440,0
|
|
20240809,154600,48200120,3440,3440,3440,3440,0
|
|
20240809,154500,48200120,3440,3440,3440,3440,0
|
|
20240809,154400,48200120,3440,3440,3440,3440,0
|
|
20240809,154300,48200120,3440,3440,3440,3440,0
|
|
20240809,154200,48200120,3440,3440,3440,3440,0
|
|
20240809,154100,48200120,3440,3440,3440,3440,0
|
|
20240809,154000,48200120,3440,3440,3440,3440,0
|
|
20240809,153900,48200120,3440,3440,3440,3440,0
|
|
20240809,153800,48200120,3440,3440,3440,3440,0
|
|
20240809,153700,48200120,3440,3440,3440,3440,0
|
|
20240809,153600,48200120,3440,3440,3440,3440,0
|
|
20240809,153500,48200120,3440,3440,3440,3440,0
|
|
20240809,153400,48200120,3440,3440,3440,3440,0
|
|
20240809,153300,48200120,3440,3440,3440,3440,0
|
|
20240809,153200,48200120,3440,3440,3440,3440,0
|
|
20240809,153100,48200120,3440,3440,3440,3440,0
|
|
20240809,153000,48200120,3440,3440,3440,3440,1284
|
|
20240809,152900,43783160,3440,3440,3440,3440,0
|
|
20240809,152800,43783160,3440,3440,3440,3440,0
|
|
20240809,152700,43783160,3440,3440,3440,3440,0
|
|
20240809,152600,43783160,3440,3440,3440,3440,0
|
|
20240809,152500,43783160,3440,3440,3440,3440,0
|
|
20240809,152400,43783160,3440,3440,3440,3440,0
|
|
20240809,152300,43783160,3440,3440,3440,3440,0
|
|
20240809,152200,43783160,3440,3440,3440,3440,0
|
|
20240809,152100,43783160,3440,3440,3440,3440,0
|
|
20240809,152000,43783160,3440,3440,3440,3440,0
|
|
20240809,151900,43783160,3440,3435,3440,3435,180
|
|
20240809,151800,43164855,3430,3430,3430,3430,55
|
|
20240809,151700,42976205,3435,3435,3435,3435,104
|
|
20240809,151600,42618965,3435,3435,3435,3435,5
|
|
20240809,151500,42601790,3430,3435,3435,3430,96
|
|
20240809,151400,42272505,3430,3430,3430,3430,0
|
|
20240809,151300,42272505,3430,3430,3430,3430,64
|
|
20240809,151200,42052985,3430,3430,3430,3430,0
|
|
20240809,151100,42052985,3430,3430,3430,3430,0
|
|
20240809,151000,42052985,3430,3430,3430,3430,0
|
|
20240809,150900,42052985,3430,3430,3430,3430,0
|
|
20240809,150800,42052985,3430,3430,3430,3430,31
|
|
20240809,150700,41946655,3430,3430,3430,3430,0
|
|
20240809,150600,41946655,3430,3430,3430,3430,0
|
|
20240809,150500,41946655,3430,3430,3430,3430,459
|
|
20240809,150400,40372285,3430,3430,3430,3430,0
|
|
20240809,150300,40372285,3430,3430,3430,3430,0
|
|
20240809,150200,40372285,3430,3430,3430,3430,0
|
|
20240809,150100,40372285,3430,3435,3435,3430,1801
|
|
20240809,150000,34189630,3445,3445,3445,3445,0
|
|
20240809,145900,34189630,3445,3445,3445,3445,0
|
|
20240809,145800,34189630,3445,3445,3445,3445,0
|
|
20240809,145700,34189630,3445,3445,3445,3445,0
|
|
20240809,145600,34189630,3445,3445,3445,3445,0
|
|
20240809,145500,34189630,3445,3445,3445,3445,0
|
|
20240809,145400,34189630,3445,3445,3445,3445,0
|
|
20240809,145300,34189630,3445,3445,3445,3445,1
|
|
20240809,145200,34186185,3435,3435,3435,3435,0
|
|
20240809,145100,34186185,3435,3435,3435,3435,64
|
|
20240809,145000,33966345,3445,3445,3445,3445,0
|
|
20240809,144900,33966345,3445,3445,3445,3445,1
|
|
20240809,144800,33962900,3440,3440,3440,3440,25
|
|
20240809,144700,33876900,3445,3445,3445,3445,0
|
|
20240809,144600,33876900,3445,3445,3445,3445,0
|
|
20240809,144500,33876900,3445,3445,3445,3445,0
|
|
20240809,144400,33876900,3445,3445,3445,3445,0
|
|
20240809,144300,33876900,3445,3445,3445,3445,0
|
|
20240809,144200,33876900,3445,3445,3445,3445,0
|
|
20240809,144100,33876900,3445,3445,3445,3445,0
|
|
20240809,144000,33876900,3445,3445,3445,3445,0
|
|
20240809,143900,33876900,3445,3445,3445,3445,0
|
|
20240809,143800,33876900,3445,3445,3445,3445,0
|
|
20240809,143700,33876900,3445,3445,3445,3445,0
|
|
20240809,143600,33876900,3445,3445,3445,3445,0
|
|
20240809,143500,33876900,3445,3445,3445,3445,0
|
|
20240809,143400,33876900,3445,3445,3445,3445,0
|
|
20240809,143300,33876900,3445,3445,3445,3445,0
|
|
20240809,143200,33876900,3445,3445,3445,3445,0
|
|
20240809,143100,33876900,3445,3445,3445,3445,0
|
|
20240809,143000,33876900,3445,3445,3445,3445,0
|
|
20240809,142900,33876900,3445,3445,3445,3445,1
|
|
20240809,142800,33873455,3435,3435,3435,3435,0
|
|
20240809,142700,33873455,3435,3435,3435,3435,0
|
|
20240809,142600,33873455,3435,3435,3435,3435,0
|
|
20240809,142500,33873455,3435,3435,3435,3435,29
|
|
20240809,142400,33773840,3450,3450,3450,3450,0
|
|
20240809,142300,33773840,3450,3450,3450,3450,0
|
|
20240809,142200,33773840,3450,3450,3450,3450,0
|
|
20240809,142100,33773840,3450,3450,3450,3450,0
|
|
20240809,142000,33773840,3450,3450,3450,3450,0
|
|
20240809,141900,33773840,3450,3450,3450,3450,0
|
|
20240809,141800,33773840,3450,3450,3450,3450,0
|
|
20240809,141700,33773840,3450,3450,3450,3450,0
|
|
20240809,141600,33773840,3450,3450,3450,3450,0
|
|
20240809,141500,33773840,3450,3450,3450,3450,0
|
|
20240809,141400,33773840,3450,3450,3450,3450,0
|
|
20240809,141300,33773840,3450,3450,3450,3450,0
|
|
20240809,141200,33773840,3450,3450,3450,3450,0
|
|
20240809,141100,33773840,3450,3450,3450,3450,0
|
|
20240809,141000,33773840,3450,3450,3450,3450,0
|
|
20240809,140900,33773840,3450,3450,3450,3450,0
|
|
20240809,140800,33773840,3450,3450,3450,3450,0
|
|
20240809,140700,33773840,3450,3450,3450,3450,0
|
|
20240809,140600,33773840,3450,3450,3450,3450,0
|
|
20240809,140500,33773840,3450,3450,3450,3450,0
|
|
20240809,140400,33773840,3450,3450,3450,3450,0
|
|
20240809,140300,33773840,3450,3450,3450,3450,0
|
|
20240809,140200,33773840,3450,3450,3450,3450,0
|
|
20240809,140100,33773840,3450,3450,3450,3450,0
|
|
20240809,140000,33773840,3450,3450,3450,3450,0
|
|
20240809,135900,33773840,3450,3450,3450,3450,0
|
|
20240809,135800,33773840,3450,3450,3450,3450,0
|
|
20240809,135700,33773840,3450,3445,3450,3445,2
|
|
20240809,135600,33766945,3450,3450,3450,3450,0
|
|
20240809,135500,33766945,3450,3450,3450,3450,0
|
|
20240809,135400,33766945,3450,3450,3450,3450,0
|
|
20240809,135300,33766945,3450,3450,3450,3450,0
|
|
20240809,135200,33766945,3450,3450,3450,3450,0
|
|
20240809,135100,33766945,3450,3450,3450,3450,0
|
|
20240809,135000,33766945,3450,3450,3450,3450,0
|
|
20240809,134900,33766945,3450,3450,3450,3450,0
|
|
20240809,134800,33766945,3450,3450,3450,3450,0
|
|
20240809,134700,33766945,3450,3450,3450,3450,0
|
|
20240809,134600,33766945,3450,3450,3450,3450,0
|
|
20240809,134500,33766945,3450,3450,3450,3450,0
|
|
20240809,134400,33766945,3450,3450,3450,3450,0
|
|
20240809,134300,33766945,3450,3450,3450,3450,0
|
|
20240809,134200,33766945,3450,3450,3450,3450,0
|
|
20240809,134100,33766945,3450,3450,3450,3450,0
|
|
20240809,134000,33766945,3450,3450,3450,3450,0
|
|
20240809,133900,33766945,3450,3450,3450,3450,0
|
|
20240809,133800,33766945,3450,3450,3450,3450,0
|
|
20240809,133700,33766945,3450,3450,3450,3450,0
|
|
20240809,133600,33766945,3450,3450,3450,3450,0
|
|
20240809,133500,33766945,3450,3450,3450,3450,0
|
|
20240809,133400,33766945,3450,3450,3450,3450,0
|
|
20240809,133300,33766945,3450,3450,3450,3450,0
|
|
20240809,133200,33766945,3450,3450,3450,3450,0
|
|
20240809,133100,33766945,3450,3450,3450,3450,0
|
|
20240809,133000,33766945,3450,3450,3450,3450,0
|
|
20240809,132900,33766945,3450,3450,3450,3450,0
|
|
20240809,132800,33766945,3450,3450,3450,3450,0
|
|
20240809,132700,33766945,3450,3450,3450,3450,0
|
|
20240809,132600,33766945,3450,3450,3450,3450,0
|
|
20240809,132500,33766945,3450,3450,3450,3450,0
|
|
20240809,132400,33766945,3450,3450,3450,3450,0
|
|
20240809,132300,33766945,3450,3450,3450,3450,0
|
|
20240809,132200,33766945,3450,3450,3450,3450,0
|
|
20240809,132100,33766945,3450,3450,3450,3450,0
|
|
20240809,132000,33766945,3450,3450,3450,3450,0
|
|
20240809,131900,33766945,3450,3450,3450,3450,0
|
|
20240809,131800,33766945,3450,3450,3450,3450,0
|
|
20240809,131700,33766945,3450,3450,3450,3450,0
|
|
20240809,131600,33766945,3450,3450,3450,3450,0
|
|
20240809,131500,33766945,3450,3450,3450,3450,0
|
|
20240809,131400,33766945,3450,3450,3450,3450,0
|
|
20240809,131300,33766945,3450,3450,3450,3450,0
|
|
20240809,131200,33766945,3450,3450,3450,3450,0
|
|
20240809,131100,33766945,3450,3450,3450,3450,0
|
|
20240809,131000,33766945,3450,3450,3450,3450,0
|
|
20240809,130900,33766945,3450,3450,3450,3450,0
|
|
20240809,130800,33766945,3450,3450,3450,3450,0
|
|
20240809,130700,33766945,3450,3450,3450,3450,0
|
|
20240809,130600,33766945,3450,3450,3450,3450,0
|
|
20240809,130500,33766945,3450,3450,3450,3450,0
|
|
20240809,130400,33766945,3450,3450,3450,3450,0
|
|
20240809,130300,33766945,3450,3450,3450,3450,0
|
|
20240809,130200,33766945,3450,3450,3450,3450,0
|
|
20240809,130100,33766945,3450,3450,3450,3450,0
|
|
20240809,130000,33766945,3450,3450,3450,3450,0
|
|
20240809,125900,33766945,3450,3450,3450,3450,0
|
|
20240809,125800,33766945,3450,3440,3450,3440,640
|
|
20240809,125700,31558955,3450,3450,3450,3450,0
|
|
20240809,125600,31558955,3450,3450,3450,3450,0
|
|
20240809,125500,31558955,3450,3450,3450,3450,0
|
|
20240809,125400,31558955,3450,3450,3450,3450,0
|
|
20240809,125300,31558955,3450,3450,3450,3450,0
|
|
20240809,125200,31558955,3450,3450,3450,3450,0
|
|
20240809,125100,31558955,3450,3450,3450,3450,0
|
|
20240809,125000,31558955,3450,3450,3450,3450,0
|
|
20240809,124900,31558955,3450,3450,3450,3450,0
|
|
20240809,124800,31558955,3450,3450,3450,3450,0
|
|
20240809,124700,31558955,3450,3450,3450,3450,0
|
|
20240809,124600,31558955,3450,3450,3450,3450,0
|
|
20240809,124500,31558955,3450,3450,3450,3450,0
|
|
20240809,124400,31558955,3450,3450,3450,3450,0
|
|
20240809,124300,31558955,3450,3450,3450,3450,0
|
|
20240809,124200,31558955,3450,3450,3450,3450,0
|
|
20240809,124100,31558955,3450,3450,3450,3450,0
|
|
20240809,124000,31558955,3450,3440,3450,3440,23
|
|
20240809,123900,31479720,3445,3445,3445,3445,0
|
|
20240809,123800,31479720,3445,3445,3445,3445,0
|
|
20240809,123700,31479720,3445,3445,3445,3445,0
|
|
20240809,123600,31479720,3445,3445,3445,3445,0
|
|
20240809,123500,31479720,3445,3435,3445,3435,2
|
|
20240809,123400,31472840,3425,3435,3435,3425,3500
|
|
20240809,123300,19465290,3445,3445,3445,3445,0
|
|
20240809,123200,19465290,3445,3445,3445,3445,0
|
|
20240809,123100,19465290,3445,3445,3445,3445,0
|
|
20240809,123000,19465290,3445,3445,3445,3445,0
|
|
20240809,122900,19465290,3445,3445,3445,3445,0
|
|
20240809,122800,19465290,3445,3445,3445,3445,0
|
|
20240809,122700,19465290,3445,3445,3445,3445,0
|
|
20240809,122600,19465290,3445,3445,3445,3445,0
|
|
20240809,122500,19465290,3445,3445,3445,3445,0
|
|
20240809,122400,19465290,3445,3445,3445,3445,0
|
|
20240809,122300,19465290,3445,3445,3445,3445,0
|
|
20240809,122200,19465290,3445,3445,3445,3445,0
|
|
20240809,122100,19465290,3445,3445,3445,3445,0
|
|
20240809,122000,19465290,3445,3445,3445,3445,0
|
|
20240809,121900,19465290,3445,3445,3445,3445,0
|
|
20240809,121800,19465290,3445,3445,3445,3445,0
|
|
20240809,121700,19465290,3445,3445,3445,3445,0
|
|
20240809,121600,19465290,3445,3445,3445,3445,0
|
|
20240809,121500,19465290,3445,3445,3445,3445,0
|
|
20240809,121400,19465290,3445,3445,3445,3445,0
|
|
20240809,121300,19465290,3445,3445,3445,3445,0
|
|
20240809,121200,19465290,3445,3445,3445,3445,0
|
|
20240809,121100,19465290,3445,3445,3445,3445,0
|
|
20240809,121000,19465290,3445,3445,3445,3445,0
|
|
20240809,120900,19465290,3445,3445,3445,3445,0
|
|
20240809,120800,19465290,3445,3445,3445,3445,0
|
|
20240809,120700,19465290,3445,3445,3445,3445,0
|
|
20240809,120600,19465290,3445,3445,3445,3445,0
|
|
20240809,120500,19465290,3445,3445,3445,3445,0
|
|
20240809,120400,19465290,3445,3445,3445,3445,0
|
|
20240809,120300,19465290,3445,3445,3445,3445,0
|
|
20240809,120200,19465290,3445,3445,3445,3445,0
|
|
20240809,120100,19465290,3445,3445,3445,3445,0
|
|
20240809,120000,19465290,3445,3445,3445,3445,1
|
|
20240809,115900,19461845,3450,3450,3450,3450,0
|
|
20240809,115800,19461845,3450,3445,3450,3445,8
|
|
20240809,115700,19434260,3450,3445,3450,3445,17
|
|
20240809,115600,19375615,3450,3450,3450,3450,0
|
|
20240809,115500,19375615,3450,3450,3450,3450,0
|
|
20240809,115400,19375615,3450,3450,3450,3450,0
|
|
20240809,115300,19375615,3450,3450,3450,3450,0
|
|
20240809,115200,19375615,3450,3450,3450,3450,0
|
|
20240809,115100,19375615,3450,3450,3450,3450,0
|
|
20240809,115000,19375615,3450,3440,3450,3440,462
|
|
20240809,114900,17785570,3440,3440,3440,3440,0
|
|
20240809,114800,17785570,3440,3440,3440,3440,0
|
|
20240809,114700,17785570,3440,3440,3440,3440,0
|
|
20240809,114600,17785570,3440,3440,3440,3440,0
|
|
20240809,114500,17785570,3440,3440,3440,3440,35
|
|
20240809,114400,17665170,3440,3440,3440,3440,25
|
|
20240809,114300,17579170,3440,3440,3440,3440,0
|
|
20240809,114200,17579170,3440,3440,3440,3440,0
|
|
20240809,114100,17579170,3440,3440,3440,3440,0
|
|
20240809,114000,17579170,3440,3440,3440,3440,0
|
|
20240809,113900,17579170,3440,3440,3440,3440,0
|
|
20240809,113800,17579170,3440,3440,3440,3440,0
|
|
20240809,113700,17579170,3440,3440,3440,3440,0
|
|
20240809,113600,17579170,3440,3440,3440,3440,0
|
|
20240809,113500,17579170,3440,3440,3440,3440,0
|
|
20240809,113400,17579170,3440,3440,3440,3440,0
|
|
20240809,113300,17579170,3440,3440,3440,3440,0
|
|
20240809,113200,17579170,3440,3440,3440,3440,2
|
|
20240809,113100,17572290,3440,3440,3440,3440,0
|
|
20240809,113000,17572290,3440,3440,3440,3440,0
|
|
20240809,112900,17572290,3440,3440,3440,3440,0
|
|
20240809,112800,17572290,3440,3440,3440,3440,0
|
|
20240809,112700,17572290,3440,3440,3440,3440,0
|
|
20240809,112600,17572290,3440,3440,3440,3440,0
|
|
20240809,112500,17572290,3440,3440,3440,3440,0
|
|
20240809,112400,17572290,3440,3440,3440,3440,0
|
|
20240809,112300,17572290,3440,3440,3440,3440,11
|
|
20240809,112200,17534450,3435,3435,3435,3435,0
|
|
20240809,112100,17534450,3435,3435,3435,3435,0
|
|
20240809,112000,17534450,3435,3435,3435,3435,13
|
|
20240809,111900,17489795,3440,3440,3440,3440,0
|
|
20240809,111800,17489795,3440,3440,3440,3440,0
|
|
20240809,111700,17489795,3440,3440,3440,3440,0
|
|
20240809,111600,17489795,3440,3440,3440,3440,0
|
|
20240809,111500,17489795,3440,3440,3440,3440,262
|
|
20240809,111400,16588515,3440,3440,3440,3440,0
|
|
20240809,111300,16588515,3440,3440,3440,3440,0
|
|
20240809,111200,16588515,3440,3440,3440,3440,0
|
|
20240809,111100,16588515,3440,3440,3440,3440,0
|
|
20240809,111000,16588515,3440,3440,3440,3440,0
|
|
20240809,110900,16588515,3440,3440,3440,3440,0
|
|
20240809,110800,16588515,3440,3440,3440,3440,0
|
|
20240809,110700,16588515,3440,3440,3440,3440,0
|
|
20240809,110600,16588515,3440,3440,3440,3440,0
|
|
20240809,110500,16588515,3440,3440,3440,3440,0
|
|
20240809,110400,16588515,3440,3440,3440,3440,0
|
|
20240809,110300,16588515,3440,3440,3440,3440,0
|
|
20240809,110200,16588515,3440,3440,3440,3440,0
|
|
20240809,110100,16588515,3440,3440,3440,3440,50
|
|
20240809,110000,16416515,3445,3445,3445,3445,0
|
|
20240809,105900,16416515,3445,3445,3445,3445,0
|
|
20240809,105800,16416515,3445,3445,3445,3445,0
|
|
20240809,105700,16416515,3445,3445,3445,3445,0
|
|
20240809,105600,16416515,3445,3445,3445,3445,0
|
|
20240809,105500,16416515,3445,3445,3445,3445,50
|
|
20240809,105400,16244265,3450,3450,3450,3450,0
|
|
20240809,105300,16244265,3450,3450,3450,3450,0
|
|
20240809,105200,16244265,3450,3445,3450,3445,146
|
|
20240809,105100,15741290,3440,3440,3440,3440,0
|
|
20240809,105000,15741290,3440,3440,3440,3440,0
|
|
20240809,104900,15741290,3440,3440,3440,3440,0
|
|
20240809,104800,15741290,3440,3440,3440,3440,0
|
|
20240809,104700,15741290,3440,3440,3440,3440,0
|
|
20240809,104600,15741290,3440,3440,3440,3440,0
|
|
20240809,104500,15741290,3440,3440,3440,3440,1
|
|
20240809,104400,15737850,3455,3455,3455,3455,0
|
|
20240809,104300,15737850,3455,3455,3455,3455,0
|
|
20240809,104200,15737850,3455,3455,3455,3455,0
|
|
20240809,104100,15737850,3455,3455,3455,3455,0
|
|
20240809,104000,15737850,3455,3455,3455,3455,0
|
|
20240809,103900,15737850,3455,3455,3455,3455,0
|
|
20240809,103800,15737850,3455,3455,3455,3455,0
|
|
20240809,103700,15737850,3455,3455,3455,3455,0
|
|
20240809,103600,15737850,3455,3455,3455,3455,0
|
|
20240809,103500,15737850,3455,3455,3455,3455,0
|
|
20240809,103400,15737850,3455,3455,3455,3455,0
|
|
20240809,103300,15737850,3455,3455,3455,3455,0
|
|
20240809,103200,15737850,3455,3455,3455,3455,0
|
|
20240809,103100,15737850,3455,3455,3455,3455,0
|
|
20240809,103000,15737850,3455,3455,3455,3455,0
|
|
20240809,102900,15737850,3455,3455,3455,3455,0
|
|
20240809,102800,15737850,3455,3455,3455,3455,0
|
|
20240809,102700,15737850,3455,3455,3455,3455,0
|
|
20240809,102600,15737850,3455,3455,3455,3455,0
|
|
20240809,102500,15737850,3455,3455,3455,3455,0
|
|
20240809,102400,15737850,3455,3455,3455,3455,0
|
|
20240809,102300,15737850,3455,3455,3455,3455,0
|
|
20240809,102200,15737850,3455,3455,3455,3455,0
|
|
20240809,102100,15737850,3455,3445,3455,3445,147
|
|
20240809,102000,15230695,3440,3445,3445,3440,496
|
|
20240809,101900,13524430,3455,3455,3455,3455,0
|
|
20240809,101800,13524430,3455,3455,3455,3455,0
|
|
20240809,101700,13524430,3455,3455,3455,3455,1
|
|
20240809,101600,13520975,3440,3445,3445,3440,110
|
|
20240809,101500,13142570,3445,3445,3445,3445,0
|
|
20240809,101400,13142570,3445,3445,3445,3445,0
|
|
20240809,101300,13142570,3445,3445,3445,3445,120
|
|
20240809,101200,12729170,3445,3445,3445,3445,0
|
|
20240809,101100,12729170,3445,3455,3455,3445,122
|
|
20240809,101000,12307880,3465,3465,3465,3465,0
|
|
20240809,100900,12307880,3465,3465,3465,3465,0
|
|
20240809,100800,12307880,3465,3465,3465,3465,0
|
|
20240809,100700,12307880,3465,3465,3465,3465,0
|
|
20240809,100600,12307880,3465,3465,3465,3465,0
|
|
20240809,100500,12307880,3465,3465,3465,3465,0
|
|
20240809,100400,12307880,3465,3465,3465,3465,0
|
|
20240809,100300,12307880,3465,3465,3465,3465,0
|
|
20240809,100200,12307880,3465,3465,3465,3465,0
|
|
20240809,100100,12307880,3465,3465,3465,3465,0
|
|
20240809,100000,12307880,3465,3465,3465,3465,0
|
|
20240809,095900,12307880,3465,3465,3465,3465,0
|
|
20240809,095800,12307880,3465,3445,3465,3445,140
|
|
20240809,095700,11824070,3445,3440,3445,3440,40
|
|
20240809,095600,11686420,3440,3440,3440,3440,0
|
|
20240809,095500,11686420,3440,3440,3440,3440,0
|
|
20240809,095400,11686420,3440,3440,3440,3440,970
|
|
20240809,095300,8349620,3440,3440,3440,3440,30
|
|
20240809,095200,8246420,3440,3440,3440,3440,0
|
|
20240809,095100,8246420,3440,3435,3440,3430,547
|
|
20240809,095000,6369990,3435,3435,3435,3435,0
|
|
20240809,094900,6369990,3435,3435,3435,3435,0
|
|
20240809,094800,6369990,3435,3435,3435,3435,0
|
|
20240809,094700,6369990,3435,3435,3435,3435,0
|
|
20240809,094600,6369990,3435,3435,3435,3435,0
|
|
20240809,094500,6369990,3435,3435,3435,3435,0
|
|
20240809,094400,6369990,3435,3435,3435,3435,0
|
|
20240809,094300,6369990,3435,3435,3435,3435,3
|
|
20240809,094200,6359685,3435,3435,3435,3435,0
|
|
20240809,094100,6359685,3435,3435,3435,3435,0
|
|
20240809,094000,6359685,3435,3435,3435,3435,0
|
|
20240809,093900,6359685,3435,3435,3435,3435,0
|
|
20240809,093800,6359685,3435,3435,3435,3435,0
|
|
20240809,093700,6359685,3435,3435,3435,3435,455
|
|
20240809,093600,4796760,3435,3435,3435,3435,0
|
|
20240809,093500,4796760,3435,3435,3435,3435,65
|
|
20240809,093400,4573485,3435,3435,3435,3435,0
|
|
20240809,093300,4573485,3435,3435,3435,3435,0
|
|
20240809,093200,4573485,3435,3435,3435,3435,0
|
|
20240809,093100,4573485,3435,3435,3435,3435,0
|
|
20240809,093000,4573485,3435,3440,3440,3435,20
|
|
20240809,092900,4504690,3445,3445,3445,3445,0
|
|
20240809,092800,4504690,3445,3445,3445,3445,0
|
|
20240809,092700,4504690,3445,3445,3445,3445,1
|
|
20240809,092600,4501245,3450,3450,3450,3450,0
|
|
20240809,092500,4501245,3450,3450,3450,3450,0
|
|
20240809,092400,4501245,3450,3450,3450,3450,0
|
|
20240809,092300,4501245,3450,3450,3450,3450,0
|
|
20240809,092200,4501245,3450,3445,3450,3445,5
|
|
20240809,092100,4484015,3450,3450,3450,3450,1
|
|
20240809,092000,4480565,3445,3445,3445,3445,1
|
|
20240809,091900,4477120,3450,3450,3450,3450,0
|
|
20240809,091800,4477120,3450,3450,3450,3450,0
|
|
20240809,091700,4477120,3450,3450,3450,3450,1
|
|
20240809,091600,4473670,3450,3450,3450,3450,0
|
|
20240809,091500,4473670,3450,3450,3450,3450,1
|
|
20240809,091400,4470220,3450,3450,3450,3450,1
|
|
20240809,091300,4466770,3450,3450,3450,3450,0
|
|
20240809,091200,4466770,3450,3450,3450,3450,14
|
|
20240809,091100,4418470,3455,3455,3455,3455,4
|
|
20240809,091000,4404650,3455,3455,3455,3455,13
|
|
20240809,090900,4359735,3455,3455,3455,3455,64
|
|
20240809,090800,4138615,3445,3455,3470,3445,145
|
|
20240809,090700,3636585,3455,3455,3455,3455,14
|
|
20240809,090600,3588215,3450,3450,3450,3450,0
|
|
20240809,090500,3588215,3450,3450,3450,3450,17
|
|
20240809,090400,3529565,3450,3440,3450,3440,32
|
|
20240809,090300,3419475,3440,3440,3440,3440,0
|
|
20240809,090200,3419475,3440,3440,3450,3440,201
|
|
20240809,090100,2727605,3440,3440,3440,3440,0
|
|
20240809,090000,2727605,3440,3410,3440,3410,799
|