667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,200400,61448355,3180,3180,3180,3180,556
|
|
20240820,200300,61448355,3180,3180,3180,3180,0
|
|
20240820,200200,61448355,3180,3180,3180,3180,0
|
|
20240820,200100,61448355,3180,3180,3180,3180,0
|
|
20240820,200000,61448355,3180,3180,3180,3180,0
|
|
20240820,195900,61448355,3180,3180,3180,3180,0
|
|
20240820,195800,61448355,3180,3180,3180,3180,0
|
|
20240820,195700,61448355,3180,3180,3180,3180,0
|
|
20240820,195600,61448355,3180,3180,3180,3180,0
|
|
20240820,195500,61448355,3180,3180,3180,3180,0
|
|
20240820,195400,61448355,3180,3180,3180,3180,0
|
|
20240820,195300,61448355,3180,3180,3180,3180,0
|
|
20240820,195200,61448355,3180,3180,3180,3180,0
|
|
20240820,195100,61448355,3180,3180,3180,3180,0
|
|
20240820,195000,61448355,3180,3180,3180,3180,0
|
|
20240820,194900,61448355,3180,3180,3180,3180,0
|
|
20240820,194800,61448355,3180,3180,3180,3180,0
|
|
20240820,194700,61448355,3180,3180,3180,3180,0
|
|
20240820,194600,61448355,3180,3180,3180,3180,0
|
|
20240820,194500,61448355,3180,3180,3180,3180,0
|
|
20240820,194400,61448355,3180,3180,3180,3180,0
|
|
20240820,194300,61448355,3180,3180,3180,3180,0
|
|
20240820,194200,61448355,3180,3180,3180,3180,0
|
|
20240820,194100,61448355,3180,3180,3180,3180,0
|
|
20240820,194000,61448355,3180,3180,3180,3180,0
|
|
20240820,193900,61448355,3180,3180,3180,3180,0
|
|
20240820,193800,61448355,3180,3180,3180,3180,0
|
|
20240820,193700,61448355,3180,3180,3180,3180,0
|
|
20240820,193600,61448355,3180,3180,3180,3180,0
|
|
20240820,193500,61448355,3180,3180,3180,3180,0
|
|
20240820,193400,61448355,3180,3180,3180,3180,556
|
|
20240820,193300,61448355,3180,3180,3180,3180,0
|
|
20240820,193200,61448355,3180,3180,3180,3180,0
|
|
20240820,193100,61448355,3180,3180,3180,3180,0
|
|
20240820,193000,61448355,3180,3180,3180,3180,0
|
|
20240820,192900,61448355,3180,3180,3180,3180,0
|
|
20240820,192800,61448355,3180,3180,3180,3180,0
|
|
20240820,192700,61448355,3180,3180,3180,3180,0
|
|
20240820,192600,61448355,3180,3180,3180,3180,0
|
|
20240820,192500,61448355,3180,3180,3180,3180,0
|
|
20240820,192400,61448355,3180,3180,3180,3180,0
|
|
20240820,192300,61448355,3180,3180,3180,3180,0
|
|
20240820,192200,61448355,3180,3180,3180,3180,0
|
|
20240820,192100,61448355,3180,3180,3180,3180,0
|
|
20240820,192000,61448355,3180,3180,3180,3180,0
|
|
20240820,191900,61448355,3180,3180,3180,3180,0
|
|
20240820,191800,61448355,3180,3180,3180,3180,0
|
|
20240820,191700,61448355,3180,3180,3180,3180,0
|
|
20240820,191600,61448355,3180,3180,3180,3180,0
|
|
20240820,191500,61448355,3180,3180,3180,3180,0
|
|
20240820,191400,61448355,3180,3180,3180,3180,0
|
|
20240820,191300,61448355,3180,3180,3180,3180,0
|
|
20240820,191200,61448355,3180,3180,3180,3180,0
|
|
20240820,191100,61448355,3180,3180,3180,3180,0
|
|
20240820,191000,61448355,3180,3180,3180,3180,0
|
|
20240820,190900,61448355,3180,3180,3180,3180,0
|
|
20240820,190800,61448355,3180,3180,3180,3180,0
|
|
20240820,190700,61448355,3180,3180,3180,3180,0
|
|
20240820,190600,61448355,3180,3180,3180,3180,0
|
|
20240820,190500,61448355,3180,3180,3180,3180,0
|
|
20240820,190400,61448355,3180,3180,3180,3180,556
|
|
20240820,190300,61448355,3180,3180,3180,3180,0
|
|
20240820,190200,61448355,3180,3180,3180,3180,0
|
|
20240820,190100,61448355,3180,3180,3180,3180,0
|
|
20240820,190000,61448355,3180,3180,3180,3180,0
|
|
20240820,185900,61448355,3180,3180,3180,3180,0
|
|
20240820,185800,61448355,3180,3180,3180,3180,0
|
|
20240820,185700,61448355,3180,3180,3180,3180,0
|
|
20240820,185600,61448355,3180,3180,3180,3180,0
|
|
20240820,185500,61448355,3180,3180,3180,3180,0
|
|
20240820,185400,61448355,3180,3180,3180,3180,0
|
|
20240820,185300,61448355,3180,3180,3180,3180,0
|
|
20240820,185200,61448355,3180,3180,3180,3180,0
|
|
20240820,185100,61448355,3180,3180,3180,3180,0
|
|
20240820,185000,61448355,3180,3180,3180,3180,0
|
|
20240820,184900,61448355,3180,3180,3180,3180,0
|
|
20240820,184800,61448355,3180,3180,3180,3180,0
|
|
20240820,184700,61448355,3180,3180,3180,3180,0
|
|
20240820,184600,61448355,3180,3180,3180,3180,0
|
|
20240820,184500,61448355,3180,3180,3180,3180,0
|
|
20240820,184400,61448355,3180,3180,3180,3180,0
|
|
20240820,184300,61448355,3180,3180,3180,3180,0
|
|
20240820,184200,61448355,3180,3180,3180,3180,0
|
|
20240820,184100,61448355,3180,3180,3180,3180,0
|
|
20240820,184000,61448355,3180,3180,3180,3180,0
|
|
20240820,183900,61448355,3180,3180,3180,3180,0
|
|
20240820,183800,61448355,3180,3180,3180,3180,0
|
|
20240820,183700,61448355,3180,3180,3180,3180,0
|
|
20240820,183600,61448355,3180,3180,3180,3180,0
|
|
20240820,183500,61448355,3180,3180,3180,3180,0
|
|
20240820,183400,61448355,3180,3180,3180,3180,556
|
|
20240820,183300,61448355,3180,3180,3180,3180,0
|
|
20240820,183200,61448355,3180,3180,3180,3180,0
|
|
20240820,183100,61448355,3180,3180,3180,3180,0
|
|
20240820,183000,61448355,3180,3180,3180,3180,0
|
|
20240820,182900,61448355,3180,3180,3180,3180,0
|
|
20240820,182800,61448355,3180,3180,3180,3180,0
|
|
20240820,182700,61448355,3180,3180,3180,3180,0
|
|
20240820,182600,61448355,3180,3180,3180,3180,0
|
|
20240820,182500,61448355,3180,3180,3180,3180,0
|
|
20240820,182400,61448355,3180,3180,3180,3180,0
|
|
20240820,182300,61448355,3180,3180,3180,3180,0
|
|
20240820,182200,61448355,3180,3180,3180,3180,0
|
|
20240820,182100,61448355,3180,3180,3180,3180,0
|
|
20240820,182000,61448355,3180,3180,3180,3180,0
|
|
20240820,181900,61448355,3180,3180,3180,3180,0
|
|
20240820,181800,61448355,3180,3180,3180,3180,0
|
|
20240820,181700,61448355,3180,3180,3180,3180,0
|
|
20240820,181600,61448355,3180,3180,3180,3180,0
|
|
20240820,181500,61448355,3180,3180,3180,3180,0
|
|
20240820,181400,61448355,3180,3180,3180,3180,0
|
|
20240820,181300,61448355,3180,3180,3180,3180,0
|
|
20240820,181200,61448355,3180,3180,3180,3180,0
|
|
20240820,181100,61448355,3180,3180,3180,3180,0
|
|
20240820,181000,61448355,3180,3180,3180,3180,0
|
|
20240820,180900,61448355,3180,3180,3180,3180,0
|
|
20240820,180800,61448355,3180,3180,3180,3180,0
|
|
20240820,180700,61448355,3180,3180,3180,3180,0
|
|
20240820,180600,61448355,3180,3180,3180,3180,0
|
|
20240820,180500,61448355,3180,3180,3180,3180,0
|
|
20240820,180400,61448355,3180,3180,3180,3180,556
|
|
20240820,180300,61448355,3180,3180,3180,3180,0
|
|
20240820,180200,61448355,3180,3180,3180,3180,0
|
|
20240820,180100,61448355,3180,3180,3180,3180,0
|
|
20240820,180000,61448355,3180,3180,3180,3180,0
|
|
20240820,175900,61448355,3180,3180,3180,3180,0
|
|
20240820,175800,61448355,3180,3180,3180,3180,0
|
|
20240820,175700,61448355,3180,3180,3180,3180,0
|
|
20240820,175600,61448355,3180,3180,3180,3180,0
|
|
20240820,175500,61448355,3180,3180,3180,3180,0
|
|
20240820,175400,61448355,3180,3180,3180,3180,0
|
|
20240820,175300,61448355,3180,3180,3180,3180,0
|
|
20240820,175200,61448355,3180,3180,3180,3180,0
|
|
20240820,175100,61448355,3180,3180,3180,3180,0
|
|
20240820,175000,61448355,3180,3180,3180,3180,0
|
|
20240820,174900,61448355,3180,3180,3180,3180,0
|
|
20240820,174800,61448355,3180,3180,3180,3180,0
|
|
20240820,174700,61448355,3180,3180,3180,3180,0
|
|
20240820,174600,61448355,3180,3180,3180,3180,0
|
|
20240820,174500,61448355,3180,3180,3180,3180,0
|
|
20240820,174400,61448355,3180,3180,3180,3180,0
|
|
20240820,174300,61448355,3180,3180,3180,3180,0
|
|
20240820,174200,61448355,3180,3180,3180,3180,0
|
|
20240820,174100,61448355,3180,3180,3180,3180,0
|
|
20240820,174000,61448355,3180,3180,3180,3180,0
|
|
20240820,173900,61448355,3180,3180,3180,3180,0
|
|
20240820,173800,61448355,3180,3180,3180,3180,0
|
|
20240820,173700,61448355,3180,3180,3180,3180,0
|
|
20240820,173600,61448355,3180,3180,3180,3180,0
|
|
20240820,173500,61448355,3180,3180,3180,3180,0
|
|
20240820,173400,61448355,3180,3180,3180,3180,556
|
|
20240820,173300,61448355,3180,3180,3180,3180,0
|
|
20240820,173200,61448355,3180,3180,3180,3180,0
|
|
20240820,173100,61448355,3180,3180,3180,3180,0
|
|
20240820,173000,61448355,3180,3180,3180,3180,0
|
|
20240820,172900,61448355,3180,3180,3180,3180,0
|
|
20240820,172800,61448355,3180,3180,3180,3180,0
|
|
20240820,172700,61448355,3180,3180,3180,3180,0
|
|
20240820,172600,61448355,3180,3180,3180,3180,0
|
|
20240820,172500,61448355,3180,3180,3180,3180,0
|
|
20240820,172400,61448355,3180,3180,3180,3180,0
|
|
20240820,172300,61448355,3180,3180,3180,3180,0
|
|
20240820,172200,61448355,3180,3180,3180,3180,0
|
|
20240820,172100,61448355,3180,3180,3180,3180,0
|
|
20240820,172000,61448355,3180,3180,3180,3180,0
|
|
20240820,171900,61448355,3180,3180,3180,3180,0
|
|
20240820,171800,61448355,3180,3180,3180,3180,0
|
|
20240820,171700,61448355,3180,3180,3180,3180,0
|
|
20240820,171600,61448355,3180,3180,3180,3180,0
|
|
20240820,171500,61448355,3180,3180,3180,3180,0
|
|
20240820,171400,61448355,3180,3180,3180,3180,0
|
|
20240820,171300,61448355,3180,3180,3180,3180,0
|
|
20240820,171200,61448355,3180,3180,3180,3180,0
|
|
20240820,171100,61448355,3180,3180,3180,3180,0
|
|
20240820,171000,61448355,3180,3180,3180,3180,0
|
|
20240820,170900,61448355,3180,3180,3180,3180,0
|
|
20240820,170800,61448355,3180,3180,3180,3180,0
|
|
20240820,170700,61448355,3180,3180,3180,3180,0
|
|
20240820,170600,61448355,3180,3180,3180,3180,0
|
|
20240820,170500,61448355,3180,3180,3180,3180,0
|
|
20240820,170400,61448355,3180,3180,3180,3180,556
|
|
20240820,170300,61448355,3180,3180,3180,3180,0
|
|
20240820,170200,61448355,3180,3180,3180,3180,0
|
|
20240820,170100,61448355,3180,3180,3180,3180,0
|
|
20240820,170000,61448355,3180,3180,3180,3180,0
|
|
20240820,165900,61448355,3180,3180,3180,3180,0
|
|
20240820,165800,61448355,3180,3180,3180,3180,0
|
|
20240820,165700,61448355,3180,3180,3180,3180,0
|
|
20240820,165600,61448355,3180,3180,3180,3180,0
|
|
20240820,165500,61448355,3180,3180,3180,3180,0
|
|
20240820,165400,61448355,3180,3180,3180,3180,0
|
|
20240820,165300,61448355,3180,3180,3180,3180,0
|
|
20240820,165200,61448355,3180,3180,3180,3180,0
|
|
20240820,165100,61448355,3180,3180,3180,3180,0
|
|
20240820,165000,61448355,3180,3180,3180,3180,0
|
|
20240820,164900,61448355,3180,3180,3180,3180,0
|
|
20240820,164800,61448355,3180,3180,3180,3180,0
|
|
20240820,164700,61448355,3180,3180,3180,3180,0
|
|
20240820,164600,61448355,3180,3180,3180,3180,0
|
|
20240820,164500,61448355,3180,3180,3180,3180,0
|
|
20240820,164400,61448355,3180,3180,3180,3180,0
|
|
20240820,164300,61448355,3180,3180,3180,3180,0
|
|
20240820,164200,61448355,3180,3180,3180,3180,0
|
|
20240820,164100,61448355,3180,3180,3180,3180,0
|
|
20240820,164000,61448355,3180,3180,3180,3180,0
|
|
20240820,163900,61448355,3180,3180,3180,3180,0
|
|
20240820,163800,61448355,3180,3180,3180,3180,0
|
|
20240820,163700,61448355,3180,3180,3180,3180,0
|
|
20240820,163600,61448355,3180,3180,3180,3180,0
|
|
20240820,163500,61448355,3180,3180,3180,3180,0
|
|
20240820,163400,61448355,3180,3180,3180,3180,556
|
|
20240820,163300,61448355,3180,3180,3180,3180,0
|
|
20240820,163200,61448355,3180,3180,3180,3180,0
|
|
20240820,163100,61448355,3180,3180,3180,3180,0
|
|
20240820,163000,61448355,3180,3180,3180,3180,0
|
|
20240820,162900,61448355,3180,3180,3180,3180,0
|
|
20240820,162800,61448355,3180,3180,3180,3180,0
|
|
20240820,162700,61448355,3180,3180,3180,3180,0
|
|
20240820,162600,61448355,3180,3180,3180,3180,0
|
|
20240820,162500,61448355,3180,3180,3180,3180,0
|
|
20240820,162400,61448355,3180,3180,3180,3180,0
|
|
20240820,162300,61448355,3180,3180,3180,3180,0
|
|
20240820,162200,61448355,3180,3180,3180,3180,0
|
|
20240820,162100,61448355,3180,3180,3180,3180,0
|
|
20240820,162000,61448355,3180,3180,3180,3180,0
|
|
20240820,161900,61448355,3180,3180,3180,3180,0
|
|
20240820,161800,61448355,3180,3180,3180,3180,0
|
|
20240820,161700,61448355,3180,3180,3180,3180,0
|
|
20240820,161600,61448355,3180,3180,3180,3180,0
|
|
20240820,161500,61448355,3180,3180,3180,3180,0
|
|
20240820,161400,61448355,3180,3180,3180,3180,0
|
|
20240820,161300,61448355,3180,3180,3180,3180,0
|
|
20240820,161200,61448355,3180,3180,3180,3180,0
|
|
20240820,161100,61448355,3180,3180,3180,3180,0
|
|
20240820,161000,61448355,3180,3180,3180,3180,0
|
|
20240820,160900,61448355,3180,3180,3180,3180,0
|
|
20240820,160800,61448355,3180,3180,3180,3180,0
|
|
20240820,160700,61448355,3180,3180,3180,3180,0
|
|
20240820,160600,61448355,3180,3180,3180,3180,0
|
|
20240820,160500,61448355,3180,3180,3180,3180,0
|
|
20240820,160400,61448355,3180,3180,3180,3180,556
|
|
20240820,160300,61448355,3180,3180,3180,3180,0
|
|
20240820,160200,61448355,3180,3180,3180,3180,0
|
|
20240820,160100,61448355,3180,3180,3180,3180,0
|
|
20240820,160000,61448355,3180,3180,3180,3180,0
|
|
20240820,155900,61448355,3180,3180,3180,3180,0
|
|
20240820,155800,61448355,3180,3180,3180,3180,0
|
|
20240820,155700,61448355,3180,3180,3180,3180,0
|
|
20240820,155600,61448355,3180,3180,3180,3180,0
|
|
20240820,155500,61448355,3180,3180,3180,3180,0
|
|
20240820,155400,61448355,3180,3180,3180,3180,0
|
|
20240820,155300,61448355,3180,3180,3180,3180,0
|
|
20240820,155200,61448355,3180,3180,3180,3180,0
|
|
20240820,155100,61448355,3180,3180,3180,3180,0
|
|
20240820,155000,61448355,3180,3180,3180,3180,0
|
|
20240820,154900,61448355,3180,3180,3180,3180,0
|
|
20240820,154800,61448355,3180,3180,3180,3180,0
|
|
20240820,154700,61448355,3180,3180,3180,3180,0
|
|
20240820,154600,61448355,3180,3180,3180,3180,0
|
|
20240820,154500,61448355,3180,3180,3180,3180,0
|
|
20240820,154400,61448355,3180,3180,3180,3180,0
|
|
20240820,154300,61448355,3180,3180,3180,3180,0
|
|
20240820,154200,61448355,3180,3180,3180,3180,0
|
|
20240820,154100,61448355,3180,3180,3180,3180,0
|
|
20240820,154000,61448355,3180,3180,3180,3180,0
|
|
20240820,153900,61448355,3180,3180,3180,3180,0
|
|
20240820,153800,61448355,3180,3180,3180,3180,0
|
|
20240820,153700,61448355,3180,3180,3180,3180,0
|
|
20240820,153600,61448355,3180,3180,3180,3180,0
|
|
20240820,153500,61448355,3180,3180,3180,3180,0
|
|
20240820,153400,61448355,3180,3180,3180,3180,556
|
|
20240820,153300,61448355,3180,3180,3180,3180,0
|
|
20240820,153200,61448355,3180,3180,3180,3180,0
|
|
20240820,153100,61448355,3180,3180,3180,3180,0
|
|
20240820,153000,61448355,3180,3180,3180,3180,556
|
|
20240820,152900,59680275,3170,3170,3170,3170,0
|
|
20240820,152800,59680275,3170,3170,3170,3170,0
|
|
20240820,152700,59680275,3170,3170,3170,3170,0
|
|
20240820,152600,59680275,3170,3170,3170,3170,0
|
|
20240820,152500,59680275,3170,3170,3170,3170,0
|
|
20240820,152400,59680275,3170,3170,3170,3170,0
|
|
20240820,152300,59680275,3170,3170,3170,3170,0
|
|
20240820,152200,59680275,3170,3170,3170,3170,0
|
|
20240820,152100,59680275,3170,3170,3170,3170,0
|
|
20240820,152000,59680275,3170,3170,3170,3170,0
|
|
20240820,151900,59680275,3170,3160,3170,3160,500
|
|
20240820,151800,58097560,3150,3150,3150,3150,0
|
|
20240820,151700,58097560,3150,3150,3150,3150,0
|
|
20240820,151600,58097560,3150,3150,3150,3150,0
|
|
20240820,151500,58097560,3150,3155,3155,3150,130
|
|
20240820,151400,57687560,3155,3155,3155,3155,22
|
|
20240820,151300,57618150,3160,3160,3160,3160,0
|
|
20240820,151200,57618150,3160,3160,3160,3160,8
|
|
20240820,151100,57592870,3165,3165,3165,3165,0
|
|
20240820,151000,57592870,3165,3165,3165,3165,0
|
|
20240820,150900,57592870,3165,3165,3165,3165,1
|
|
20240820,150800,57589705,3155,3155,3155,3155,200
|
|
20240820,150700,56958705,3155,3155,3155,3155,0
|
|
20240820,150600,56958705,3155,3155,3155,3155,0
|
|
20240820,150500,56958705,3155,3155,3155,3155,0
|
|
20240820,150400,56958705,3155,3155,3155,3155,0
|
|
20240820,150300,56958705,3155,3155,3155,3155,0
|
|
20240820,150200,56958705,3155,3155,3155,3155,200
|
|
20240820,150100,56327705,3155,3155,3155,3155,0
|
|
20240820,150000,56327705,3155,3155,3155,3155,0
|
|
20240820,145900,56327705,3155,3155,3155,3155,1
|
|
20240820,145800,56324550,3155,3155,3155,3155,1
|
|
20240820,145700,56321395,3150,3150,3150,3150,0
|
|
20240820,145600,56321395,3150,3150,3150,3150,0
|
|
20240820,145500,56321395,3150,3150,3150,3150,58
|
|
20240820,145400,56138695,3155,3155,3155,3155,0
|
|
20240820,145300,56138695,3155,3155,3155,3155,0
|
|
20240820,145200,56138695,3155,3155,3155,3155,2
|
|
20240820,145100,56132385,3155,3155,3155,3155,0
|
|
20240820,145000,56132385,3155,3155,3155,3155,5
|
|
20240820,144900,56116610,3155,3160,3160,3155,235
|
|
20240820,144800,55375135,3160,3160,3160,3160,0
|
|
20240820,144700,55375135,3160,3160,3160,3160,1
|
|
20240820,144600,55371975,3160,3160,3160,3160,0
|
|
20240820,144500,55371975,3160,3160,3160,3160,0
|
|
20240820,144400,55371975,3160,3160,3160,3160,0
|
|
20240820,144300,55371975,3160,3160,3160,3160,0
|
|
20240820,144200,55371975,3160,3160,3160,3160,0
|
|
20240820,144100,55371975,3160,3160,3160,3160,0
|
|
20240820,144000,55371975,3160,3160,3160,3160,10
|
|
20240820,143900,55340375,3160,3160,3160,3160,0
|
|
20240820,143800,55340375,3160,3160,3160,3160,0
|
|
20240820,143700,55340375,3160,3160,3160,3160,0
|
|
20240820,143600,55340375,3160,3160,3160,3160,0
|
|
20240820,143500,55340375,3160,3160,3160,3160,0
|
|
20240820,143400,55340375,3160,3160,3160,3160,0
|
|
20240820,143300,55340375,3160,3160,3160,3160,0
|
|
20240820,143200,55340375,3160,3160,3160,3160,0
|
|
20240820,143100,55340375,3160,3165,3170,3160,1176
|
|
20240820,143000,51624060,3180,3180,3180,3180,0
|
|
20240820,142900,51624060,3180,3180,3180,3180,0
|
|
20240820,142800,51624060,3180,3180,3180,3180,0
|
|
20240820,142700,51624060,3180,3160,3180,3160,44
|
|
20240820,142600,51484320,3160,3155,3160,3155,270
|
|
20240820,142500,50631900,3155,3155,3155,3155,0
|
|
20240820,142400,50631900,3155,3155,3155,3155,1000
|
|
20240820,142300,47476900,3155,3155,3155,3155,0
|
|
20240820,142200,47476900,3155,3155,3155,3155,0
|
|
20240820,142100,47476900,3155,3155,3155,3155,0
|
|
20240820,142000,47476900,3155,3155,3155,3155,0
|
|
20240820,141900,47476900,3155,3155,3155,3155,0
|
|
20240820,141800,47476900,3155,3155,3155,3155,340
|
|
20240820,141700,46404200,3150,3150,3150,3150,0
|
|
20240820,141600,46404200,3150,3150,3150,3150,0
|
|
20240820,141500,46404200,3150,3150,3150,3150,0
|
|
20240820,141400,46404200,3150,3150,3150,3150,0
|
|
20240820,141300,46404200,3150,3150,3150,3150,0
|
|
20240820,141200,46404200,3150,3150,3150,3150,0
|
|
20240820,141100,46404200,3150,3150,3150,3150,0
|
|
20240820,141000,46404200,3150,3150,3150,3150,0
|
|
20240820,140900,46404200,3150,3150,3150,3150,0
|
|
20240820,140800,46404200,3150,3150,3150,3150,0
|
|
20240820,140700,46404200,3150,3150,3150,3150,0
|
|
20240820,140600,46404200,3150,3150,3150,3150,0
|
|
20240820,140500,46404200,3150,3150,3150,3150,328
|
|
20240820,140400,45371000,3150,3150,3150,3150,100
|
|
20240820,140300,45056000,3150,3150,3150,3150,0
|
|
20240820,140200,45056000,3150,3150,3150,3150,0
|
|
20240820,140100,45056000,3150,3150,3150,3150,0
|
|
20240820,140000,45056000,3150,3150,3150,3150,0
|
|
20240820,135900,45056000,3150,3150,3150,3150,0
|
|
20240820,135800,45056000,3150,3150,3150,3150,0
|
|
20240820,135700,45056000,3150,3150,3150,3150,0
|
|
20240820,135600,45056000,3150,3150,3150,3150,0
|
|
20240820,135500,45056000,3150,3150,3150,3150,0
|
|
20240820,135400,45056000,3150,3150,3150,3150,0
|
|
20240820,135300,45056000,3150,3150,3150,3150,2
|
|
20240820,135200,45049700,3150,3150,3150,3150,0
|
|
20240820,135100,45049700,3150,3150,3150,3150,476
|
|
20240820,135000,43550300,3150,3150,3150,3150,0
|
|
20240820,134900,43550300,3150,3150,3150,3150,0
|
|
20240820,134800,43550300,3150,3150,3150,3150,0
|
|
20240820,134700,43550300,3150,3150,3150,3150,259
|
|
20240820,134600,42734450,3150,3150,3150,3150,0
|
|
20240820,134500,42734450,3150,3150,3150,3150,100
|
|
20240820,134400,42419450,3150,3150,3150,3150,100
|
|
20240820,134300,42104450,3150,3150,3150,3150,0
|
|
20240820,134200,42104450,3150,3150,3150,3150,0
|
|
20240820,134100,42104450,3150,3150,3150,3150,0
|
|
20240820,134000,42104450,3150,3150,3150,3150,0
|
|
20240820,133900,42104450,3150,3150,3150,3150,0
|
|
20240820,133800,42104450,3150,3150,3150,3150,0
|
|
20240820,133700,42104450,3150,3150,3150,3150,0
|
|
20240820,133600,42104450,3150,3150,3150,3150,0
|
|
20240820,133500,42104450,3150,3150,3150,3150,1500
|
|
20240820,133400,37379450,3150,3150,3150,3150,1
|
|
20240820,133300,37376300,3150,3150,3150,3150,0
|
|
20240820,133200,37376300,3150,3150,3150,3150,103
|
|
20240820,133100,37051850,3150,3150,3150,3150,0
|
|
20240820,133000,37051850,3150,3150,3150,3150,0
|
|
20240820,132900,37051850,3150,3150,3150,3150,12
|
|
20240820,132800,37014050,3145,3145,3145,3145,0
|
|
20240820,132700,37014050,3145,3145,3145,3145,0
|
|
20240820,132600,37014050,3145,3145,3145,3145,0
|
|
20240820,132500,37014050,3145,3145,3145,3145,0
|
|
20240820,132400,37014050,3145,3145,3145,3145,0
|
|
20240820,132300,37014050,3145,3145,3145,3145,409
|
|
20240820,132200,35727745,3145,3145,3145,3145,729
|
|
20240820,132100,33435040,3145,3145,3145,3145,0
|
|
20240820,132000,33435040,3145,3145,3145,3145,0
|
|
20240820,131900,33435040,3145,3145,3145,3145,0
|
|
20240820,131800,33435040,3145,3145,3145,3145,150
|
|
20240820,131700,32963290,3145,3145,3145,3145,712
|
|
20240820,131600,30724050,3145,3145,3145,3145,0
|
|
20240820,131500,30724050,3145,3145,3145,3145,0
|
|
20240820,131400,30724050,3145,3145,3145,3145,0
|
|
20240820,131300,30724050,3145,3145,3145,3145,0
|
|
20240820,131200,30724050,3145,3145,3145,3145,0
|
|
20240820,131100,30724050,3145,3145,3145,3145,0
|
|
20240820,131000,30724050,3145,3145,3145,3145,950
|
|
20240820,130900,27736300,3145,3145,3145,3145,0
|
|
20240820,130800,27736300,3145,3145,3145,3145,0
|
|
20240820,130700,27736300,3145,3145,3145,3145,0
|
|
20240820,130600,27736300,3145,3145,3145,3145,0
|
|
20240820,130500,27736300,3145,3145,3145,3145,0
|
|
20240820,130400,27736300,3145,3145,3145,3145,0
|
|
20240820,130300,27736300,3145,3145,3145,3145,50
|
|
20240820,130200,27579050,3140,3140,3140,3140,100
|
|
20240820,130100,27265050,3145,3145,3145,3145,0
|
|
20240820,130000,27265050,3145,3145,3145,3145,0
|
|
20240820,125900,27265050,3145,3145,3145,3145,0
|
|
20240820,125800,27265050,3145,3145,3145,3145,294
|
|
20240820,125700,26340420,3145,3145,3145,3145,50
|
|
20240820,125600,26183170,3145,3145,3145,3145,0
|
|
20240820,125500,26183170,3145,3145,3145,3145,0
|
|
20240820,125400,26183170,3145,3145,3145,3145,0
|
|
20240820,125300,26183170,3145,3145,3145,3145,10
|
|
20240820,125200,26151720,3145,3145,3145,3145,0
|
|
20240820,125100,26151720,3145,3145,3145,3145,10
|
|
20240820,125000,26120270,3145,3145,3145,3145,0
|
|
20240820,124900,26120270,3145,3145,3145,3145,0
|
|
20240820,124800,26120270,3145,3145,3145,3145,100
|
|
20240820,124700,25805770,3145,3140,3145,3140,173
|
|
20240820,124600,25261800,3145,3145,3145,3145,5
|
|
20240820,124500,25246075,3145,3145,3145,3145,0
|
|
20240820,124400,25246075,3145,3145,3145,3145,65
|
|
20240820,124300,25041650,3145,3145,3145,3145,0
|
|
20240820,124200,25041650,3145,3145,3145,3145,316
|
|
20240820,124100,24047830,3145,3145,3145,3145,0
|
|
20240820,124000,24047830,3145,3145,3145,3145,293
|
|
20240820,123900,23126345,3145,3145,3145,3145,0
|
|
20240820,123800,23126345,3145,3145,3145,3145,0
|
|
20240820,123700,23126345,3145,3145,3145,3145,0
|
|
20240820,123600,23126345,3145,3145,3145,3145,20
|
|
20240820,123500,23063445,3145,3145,3145,3145,0
|
|
20240820,123400,23063445,3145,3145,3145,3145,0
|
|
20240820,123300,23063445,3145,3145,3145,3145,15
|
|
20240820,123200,23016270,3145,3145,3145,3145,0
|
|
20240820,123100,23016270,3145,3145,3145,3145,0
|
|
20240820,123000,23016270,3145,3145,3145,3145,5
|
|
20240820,122900,23000545,3145,3145,3145,3145,0
|
|
20240820,122800,23000545,3145,3145,3145,3145,0
|
|
20240820,122700,23000545,3145,3145,3145,3145,0
|
|
20240820,122600,23000545,3145,3145,3145,3145,0
|
|
20240820,122500,23000545,3145,3145,3145,3145,0
|
|
20240820,122400,23000545,3145,3145,3145,3145,0
|
|
20240820,122300,23000545,3145,3145,3145,3145,0
|
|
20240820,122200,23000545,3145,3145,3145,3145,25
|
|
20240820,122100,22921920,3145,3145,3145,3145,0
|
|
20240820,122000,22921920,3145,3145,3145,3145,692
|
|
20240820,121900,20745580,3150,3150,3150,3150,0
|
|
20240820,121800,20745580,3150,3150,3150,3150,15
|
|
20240820,121700,20698330,3150,3150,3150,3150,0
|
|
20240820,121600,20698330,3150,3150,3150,3150,0
|
|
20240820,121500,20698330,3150,3150,3150,3150,0
|
|
20240820,121400,20698330,3150,3150,3150,3150,0
|
|
20240820,121300,20698330,3150,3150,3150,3150,0
|
|
20240820,121200,20698330,3150,3150,3150,3150,0
|
|
20240820,121100,20698330,3150,3150,3150,3150,0
|
|
20240820,121000,20698330,3150,3150,3150,3150,0
|
|
20240820,120900,20698330,3150,3150,3150,3150,0
|
|
20240820,120800,20698330,3150,3150,3150,3150,1
|
|
20240820,120700,20695180,3145,3145,3145,3145,0
|
|
20240820,120600,20695180,3145,3145,3145,3145,0
|
|
20240820,120500,20695180,3145,3145,3145,3145,0
|
|
20240820,120400,20695180,3145,3145,3145,3145,0
|
|
20240820,120300,20695180,3145,3145,3145,3145,609
|
|
20240820,120200,18779875,3140,3140,3140,3140,0
|
|
20240820,120100,18779875,3140,3140,3140,3140,0
|
|
20240820,120000,18779875,3140,3140,3140,3140,0
|
|
20240820,115900,18779875,3140,3140,3140,3140,0
|
|
20240820,115800,18779875,3140,3140,3140,3140,0
|
|
20240820,115700,18779875,3140,3140,3140,3140,0
|
|
20240820,115600,18779875,3140,3140,3140,3140,1
|
|
20240820,115500,18776735,3145,3145,3145,3145,0
|
|
20240820,115400,18776735,3145,3145,3145,3145,0
|
|
20240820,115300,18776735,3145,3145,3145,3145,0
|
|
20240820,115200,18776735,3145,3145,3145,3145,33
|
|
20240820,115100,18672950,3145,3145,3145,3145,0
|
|
20240820,115000,18672950,3145,3145,3145,3145,0
|
|
20240820,114900,18672950,3145,3145,3145,3145,20
|
|
20240820,114800,18610050,3145,3150,3150,3140,1402
|
|
20240820,114700,14204080,3155,3155,3155,3155,0
|
|
20240820,114600,14204080,3155,3155,3155,3155,0
|
|
20240820,114500,14204080,3155,3155,3155,3155,0
|
|
20240820,114400,14204080,3155,3155,3155,3155,0
|
|
20240820,114300,14204080,3155,3155,3155,3155,0
|
|
20240820,114200,14204080,3155,3155,3155,3155,0
|
|
20240820,114100,14204080,3155,3155,3155,3155,0
|
|
20240820,114000,14204080,3155,3155,3155,3155,0
|
|
20240820,113900,14204080,3155,3155,3155,3155,7
|
|
20240820,113800,14181995,3150,3150,3150,3150,0
|
|
20240820,113700,14181995,3150,3150,3150,3150,1
|
|
20240820,113600,14178845,3150,3150,3150,3150,0
|
|
20240820,113500,14178845,3150,3150,3150,3150,0
|
|
20240820,113400,14178845,3150,3150,3150,3150,0
|
|
20240820,113300,14178845,3150,3150,3150,3150,14
|
|
20240820,113200,14134745,3150,3150,3150,3150,0
|
|
20240820,113100,14134745,3150,3150,3150,3150,1
|
|
20240820,113000,14131595,3150,3150,3150,3150,0
|
|
20240820,112900,14131595,3150,3150,3150,3150,4
|
|
20240820,112800,14118995,3150,3150,3150,3150,0
|
|
20240820,112700,14118995,3150,3150,3150,3150,0
|
|
20240820,112600,14118995,3150,3150,3150,3150,0
|
|
20240820,112500,14118995,3150,3150,3150,3150,0
|
|
20240820,112400,14118995,3150,3150,3150,3150,50
|
|
20240820,112300,13961495,3150,3150,3150,3150,0
|
|
20240820,112200,13961495,3150,3150,3150,3150,0
|
|
20240820,112100,13961495,3150,3150,3150,3150,0
|
|
20240820,112000,13961495,3150,3150,3150,3150,0
|
|
20240820,111900,13961495,3150,3150,3150,3150,0
|
|
20240820,111800,13961495,3150,3150,3150,3150,0
|
|
20240820,111700,13961495,3150,3150,3150,3150,0
|
|
20240820,111600,13961495,3150,3150,3150,3150,0
|
|
20240820,111500,13961495,3150,3150,3150,3150,0
|
|
20240820,111400,13961495,3150,3150,3150,3150,0
|
|
20240820,111300,13961495,3150,3150,3150,3150,0
|
|
20240820,111200,13961495,3150,3150,3150,3150,0
|
|
20240820,111100,13961495,3150,3150,3150,3150,200
|
|
20240820,111000,13331495,3150,3150,3150,3150,0
|
|
20240820,110900,13331495,3150,3150,3150,3150,0
|
|
20240820,110800,13331495,3150,3150,3150,3150,10
|
|
20240820,110700,13299995,3150,3150,3150,3150,0
|
|
20240820,110600,13299995,3150,3150,3150,3150,0
|
|
20240820,110500,13299995,3150,3150,3150,3150,0
|
|
20240820,110400,13299995,3150,3150,3150,3150,0
|
|
20240820,110300,13299995,3150,3150,3150,3150,0
|
|
20240820,110200,13299995,3150,3150,3150,3150,0
|
|
20240820,110100,13299995,3150,3150,3150,3150,0
|
|
20240820,110000,13299995,3150,3150,3150,3150,0
|
|
20240820,105900,13299995,3150,3150,3150,3150,10
|
|
20240820,105800,13268495,3150,3150,3150,3150,0
|
|
20240820,105700,13268495,3150,3150,3150,3150,0
|
|
20240820,105600,13268495,3150,3150,3150,3150,0
|
|
20240820,105500,13268495,3150,3150,3150,3150,280
|
|
20240820,105400,12386495,3150,3150,3150,3150,0
|
|
20240820,105300,12386495,3150,3150,3150,3150,10
|
|
20240820,105200,12354995,3150,3150,3150,3150,0
|
|
20240820,105100,12354995,3150,3150,3150,3150,0
|
|
20240820,105000,12354995,3150,3150,3150,3150,0
|
|
20240820,104900,12354995,3150,3150,3150,3150,1
|
|
20240820,104800,12351845,3145,3145,3145,3145,334
|
|
20240820,104700,11301415,3150,3150,3150,3150,1
|
|
20240820,104600,11298265,3150,3150,3150,3150,0
|
|
20240820,104500,11298265,3150,3150,3150,3150,0
|
|
20240820,104400,11298265,3150,3150,3150,3150,0
|
|
20240820,104300,11298265,3150,3150,3150,3150,0
|
|
20240820,104200,11298265,3150,3150,3155,3150,4
|
|
20240820,104100,11285655,3155,3155,3155,3155,0
|
|
20240820,104000,11285655,3155,3150,3155,3140,128
|
|
20240820,103900,10883380,3150,3150,3150,3150,0
|
|
20240820,103800,10883380,3150,3150,3150,3150,0
|
|
20240820,103700,10883380,3150,3150,3150,3150,0
|
|
20240820,103600,10883380,3150,3150,3150,3150,0
|
|
20240820,103500,10883380,3150,3150,3150,3150,0
|
|
20240820,103400,10883380,3150,3150,3150,3150,0
|
|
20240820,103300,10883380,3150,3150,3150,3150,0
|
|
20240820,103200,10883380,3150,3150,3150,3150,0
|
|
20240820,103100,10883380,3150,3150,3150,3150,0
|
|
20240820,103000,10883380,3150,3150,3150,3150,47
|
|
20240820,102900,10735330,3150,3150,3150,3150,0
|
|
20240820,102800,10735330,3150,3150,3150,3150,0
|
|
20240820,102700,10735330,3150,3150,3150,3150,0
|
|
20240820,102600,10735330,3150,3150,3150,3150,0
|
|
20240820,102500,10735330,3150,3150,3150,3150,0
|
|
20240820,102400,10735330,3150,3150,3150,3150,0
|
|
20240820,102300,10735330,3150,3150,3150,3150,0
|
|
20240820,102200,10735330,3150,3150,3150,3150,0
|
|
20240820,102100,10735330,3150,3150,3150,3150,0
|
|
20240820,102000,10735330,3150,3150,3150,3150,10
|
|
20240820,101900,10703830,3150,3150,3150,3150,5
|
|
20240820,101800,10688080,3150,3150,3150,3150,1
|
|
20240820,101700,10684930,3150,3150,3150,3150,3
|
|
20240820,101600,10675480,3145,3150,3150,3145,29
|
|
20240820,101500,10584270,3145,3145,3145,3145,30
|
|
20240820,101400,10489920,3150,3150,3150,3150,1
|
|
20240820,101300,10486770,3150,3150,3150,3150,0
|
|
20240820,101200,10486770,3150,3150,3150,3150,0
|
|
20240820,101100,10486770,3150,3150,3150,3150,0
|
|
20240820,101000,10486770,3150,3150,3150,3150,0
|
|
20240820,100900,10486770,3150,3150,3150,3150,2
|
|
20240820,100800,10480470,3150,3150,3150,3150,0
|
|
20240820,100700,10480470,3150,3150,3150,3150,0
|
|
20240820,100600,10480470,3150,3150,3150,3150,0
|
|
20240820,100500,10480470,3150,3150,3150,3150,1
|
|
20240820,100400,10477320,3150,3150,3150,3150,0
|
|
20240820,100300,10477320,3150,3150,3150,3150,0
|
|
20240820,100200,10477320,3150,3145,3150,3145,2
|
|
20240820,100100,10471025,3145,3145,3145,3145,1
|
|
20240820,100000,10467880,3160,3160,3160,3160,0
|
|
20240820,095900,10467880,3160,3160,3160,3160,0
|
|
20240820,095800,10467880,3160,3160,3160,3160,0
|
|
20240820,095700,10467880,3160,3160,3160,3160,0
|
|
20240820,095600,10467880,3160,3160,3160,3160,0
|
|
20240820,095500,10467880,3160,3135,3160,3135,251
|
|
20240820,095400,9679435,3140,3150,3150,3140,848
|
|
20240820,095300,7012045,3150,3150,3150,3150,0
|
|
20240820,095200,7012045,3150,3150,3150,3150,0
|
|
20240820,095100,7012045,3150,3150,3150,3150,732
|
|
20240820,095000,4706245,3150,3150,3150,3150,0
|
|
20240820,094900,4706245,3150,3150,3150,3150,0
|
|
20240820,094800,4706245,3150,3150,3150,3150,12
|
|
20240820,094700,4668445,3160,3160,3160,3160,0
|
|
20240820,094600,4668445,3160,3160,3160,3160,0
|
|
20240820,094500,4668445,3160,3155,3160,3155,151
|
|
20240820,094400,4191775,3155,3155,3155,3155,2
|
|
20240820,094300,4185465,3160,3160,3160,3160,27
|
|
20240820,094200,4100145,3160,3155,3160,3155,198
|
|
20240820,094100,3475445,3160,3160,3160,3160,1
|
|
20240820,094000,3472285,3160,3160,3160,3160,0
|
|
20240820,093900,3472285,3160,3160,3160,3160,0
|
|
20240820,093800,3472285,3160,3160,3160,3160,65
|
|
20240820,093700,3266885,3165,3165,3165,3165,0
|
|
20240820,093600,3266885,3165,3165,3165,3165,6
|
|
20240820,093500,3247895,3165,3165,3165,3165,0
|
|
20240820,093400,3247895,3165,3165,3165,3165,0
|
|
20240820,093300,3247895,3165,3165,3165,3165,1
|
|
20240820,093200,3244730,3165,3165,3165,3165,0
|
|
20240820,093100,3244730,3165,3165,3165,3165,0
|
|
20240820,093000,3244730,3165,3165,3165,3165,4
|
|
20240820,092900,3232070,3160,3160,3160,3160,0
|
|
20240820,092800,3232070,3160,3160,3160,3160,0
|
|
20240820,092700,3232070,3160,3160,3160,3160,0
|
|
20240820,092600,3232070,3160,3160,3160,3160,0
|
|
20240820,092500,3232070,3160,3160,3160,3160,0
|
|
20240820,092400,3232070,3160,3160,3160,3160,61
|
|
20240820,092300,3039310,3160,3160,3160,3160,0
|
|
20240820,092200,3039310,3160,3160,3160,3160,0
|
|
20240820,092100,3039310,3160,3160,3160,3160,0
|
|
20240820,092000,3039310,3160,3160,3160,3160,1
|
|
20240820,091900,3036150,3155,3155,3155,3155,307
|
|
20240820,091800,2067565,3155,3155,3155,3155,0
|
|
20240820,091700,2067565,3155,3155,3155,3155,0
|
|
20240820,091600,2067565,3155,3155,3155,3155,1
|
|
20240820,091500,2064410,3150,3150,3150,3150,0
|
|
20240820,091400,2064410,3150,3150,3150,3150,0
|
|
20240820,091300,2064410,3150,3150,3150,3150,0
|
|
20240820,091200,2064410,3150,3150,3150,3150,0
|
|
20240820,091100,2064410,3150,3150,3150,3150,0
|
|
20240820,091000,2064410,3150,3155,3155,3150,100
|
|
20240820,090900,1749360,3150,3150,3150,3150,0
|
|
20240820,090800,1749360,3150,3150,3150,3150,0
|
|
20240820,090700,1749360,3150,3150,3150,3150,4
|
|
20240820,090600,1736760,3170,3170,3170,3170,0
|
|
20240820,090500,1736760,3170,3170,3170,3170,82
|
|
20240820,090400,1476820,3185,3165,3185,3165,217
|
|
20240820,090300,786295,3165,3165,3165,3165,0
|
|
20240820,090200,786295,3165,3165,3165,3165,50
|
|
20240820,090100,628045,3165,3165,3165,3165,64
|
|
20240820,090000,425485,3150,3165,3165,3150,135
|