667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200400,11708595,3180,3180,3180,3180,215
|
|
20240823,200300,11708595,3180,3180,3180,3180,0
|
|
20240823,200200,11708595,3180,3180,3180,3180,0
|
|
20240823,200100,11708595,3180,3180,3180,3180,0
|
|
20240823,200000,11708595,3180,3180,3180,3180,0
|
|
20240823,195900,11708595,3180,3180,3180,3180,0
|
|
20240823,195800,11708595,3180,3180,3180,3180,0
|
|
20240823,195700,11708595,3180,3180,3180,3180,0
|
|
20240823,195600,11708595,3180,3180,3180,3180,0
|
|
20240823,195500,11708595,3180,3180,3180,3180,0
|
|
20240823,195400,11708595,3180,3180,3180,3180,0
|
|
20240823,195300,11708595,3180,3180,3180,3180,0
|
|
20240823,195200,11708595,3180,3180,3180,3180,0
|
|
20240823,195100,11708595,3180,3180,3180,3180,0
|
|
20240823,195000,11708595,3180,3180,3180,3180,0
|
|
20240823,194900,11708595,3180,3180,3180,3180,0
|
|
20240823,194800,11708595,3180,3180,3180,3180,0
|
|
20240823,194700,11708595,3180,3180,3180,3180,0
|
|
20240823,194600,11708595,3180,3180,3180,3180,0
|
|
20240823,194500,11708595,3180,3180,3180,3180,0
|
|
20240823,194400,11708595,3180,3180,3180,3180,0
|
|
20240823,194300,11708595,3180,3180,3180,3180,0
|
|
20240823,194200,11708595,3180,3180,3180,3180,0
|
|
20240823,194100,11708595,3180,3180,3180,3180,0
|
|
20240823,194000,11708595,3180,3180,3180,3180,0
|
|
20240823,193900,11708595,3180,3180,3180,3180,0
|
|
20240823,193800,11708595,3180,3180,3180,3180,0
|
|
20240823,193700,11708595,3180,3180,3180,3180,0
|
|
20240823,193600,11708595,3180,3180,3180,3180,0
|
|
20240823,193500,11708595,3180,3180,3180,3180,0
|
|
20240823,193400,11708595,3180,3180,3180,3180,215
|
|
20240823,193300,11708595,3180,3180,3180,3180,0
|
|
20240823,193200,11708595,3180,3180,3180,3180,0
|
|
20240823,193100,11708595,3180,3180,3180,3180,0
|
|
20240823,193000,11708595,3180,3180,3180,3180,0
|
|
20240823,192900,11708595,3180,3180,3180,3180,0
|
|
20240823,192800,11708595,3180,3180,3180,3180,0
|
|
20240823,192700,11708595,3180,3180,3180,3180,0
|
|
20240823,192600,11708595,3180,3180,3180,3180,0
|
|
20240823,192500,11708595,3180,3180,3180,3180,0
|
|
20240823,192400,11708595,3180,3180,3180,3180,0
|
|
20240823,192300,11708595,3180,3180,3180,3180,0
|
|
20240823,192200,11708595,3180,3180,3180,3180,0
|
|
20240823,192100,11708595,3180,3180,3180,3180,0
|
|
20240823,192000,11708595,3180,3180,3180,3180,0
|
|
20240823,191900,11708595,3180,3180,3180,3180,0
|
|
20240823,191800,11708595,3180,3180,3180,3180,0
|
|
20240823,191700,11708595,3180,3180,3180,3180,0
|
|
20240823,191600,11708595,3180,3180,3180,3180,0
|
|
20240823,191500,11708595,3180,3180,3180,3180,0
|
|
20240823,191400,11708595,3180,3180,3180,3180,0
|
|
20240823,191300,11708595,3180,3180,3180,3180,0
|
|
20240823,191200,11708595,3180,3180,3180,3180,0
|
|
20240823,191100,11708595,3180,3180,3180,3180,0
|
|
20240823,191000,11708595,3180,3180,3180,3180,0
|
|
20240823,190900,11708595,3180,3180,3180,3180,0
|
|
20240823,190800,11708595,3180,3180,3180,3180,0
|
|
20240823,190700,11708595,3180,3180,3180,3180,0
|
|
20240823,190600,11708595,3180,3180,3180,3180,0
|
|
20240823,190500,11708595,3180,3180,3180,3180,0
|
|
20240823,190400,11708595,3180,3180,3180,3180,215
|
|
20240823,190300,11708595,3180,3180,3180,3180,0
|
|
20240823,190200,11708595,3180,3180,3180,3180,0
|
|
20240823,190100,11708595,3180,3180,3180,3180,0
|
|
20240823,190000,11708595,3180,3180,3180,3180,0
|
|
20240823,185900,11708595,3180,3180,3180,3180,0
|
|
20240823,185800,11708595,3180,3180,3180,3180,0
|
|
20240823,185700,11708595,3180,3180,3180,3180,0
|
|
20240823,185600,11708595,3180,3180,3180,3180,0
|
|
20240823,185500,11708595,3180,3180,3180,3180,0
|
|
20240823,185400,11708595,3180,3180,3180,3180,0
|
|
20240823,185300,11708595,3180,3180,3180,3180,0
|
|
20240823,185200,11708595,3180,3180,3180,3180,0
|
|
20240823,185100,11708595,3180,3180,3180,3180,0
|
|
20240823,185000,11708595,3180,3180,3180,3180,0
|
|
20240823,184900,11708595,3180,3180,3180,3180,0
|
|
20240823,184800,11708595,3180,3180,3180,3180,0
|
|
20240823,184700,11708595,3180,3180,3180,3180,0
|
|
20240823,184600,11708595,3180,3180,3180,3180,0
|
|
20240823,184500,11708595,3180,3180,3180,3180,0
|
|
20240823,184400,11708595,3180,3180,3180,3180,0
|
|
20240823,184300,11708595,3180,3180,3180,3180,0
|
|
20240823,184200,11708595,3180,3180,3180,3180,0
|
|
20240823,184100,11708595,3180,3180,3180,3180,0
|
|
20240823,184000,11708595,3180,3180,3180,3180,0
|
|
20240823,183900,11708595,3180,3180,3180,3180,0
|
|
20240823,183800,11708595,3180,3180,3180,3180,0
|
|
20240823,183700,11708595,3180,3180,3180,3180,0
|
|
20240823,183600,11708595,3180,3180,3180,3180,0
|
|
20240823,183500,11708595,3180,3180,3180,3180,0
|
|
20240823,183400,11708595,3180,3180,3180,3180,215
|
|
20240823,183300,11708595,3180,3180,3180,3180,0
|
|
20240823,183200,11708595,3180,3180,3180,3180,0
|
|
20240823,183100,11708595,3180,3180,3180,3180,0
|
|
20240823,183000,11708595,3180,3180,3180,3180,0
|
|
20240823,182900,11708595,3180,3180,3180,3180,0
|
|
20240823,182800,11708595,3180,3180,3180,3180,0
|
|
20240823,182700,11708595,3180,3180,3180,3180,0
|
|
20240823,182600,11708595,3180,3180,3180,3180,0
|
|
20240823,182500,11708595,3180,3180,3180,3180,0
|
|
20240823,182400,11708595,3180,3180,3180,3180,0
|
|
20240823,182300,11708595,3180,3180,3180,3180,0
|
|
20240823,182200,11708595,3180,3180,3180,3180,0
|
|
20240823,182100,11708595,3180,3180,3180,3180,0
|
|
20240823,182000,11708595,3180,3180,3180,3180,0
|
|
20240823,181900,11708595,3180,3180,3180,3180,0
|
|
20240823,181800,11708595,3180,3180,3180,3180,0
|
|
20240823,181700,11708595,3180,3180,3180,3180,0
|
|
20240823,181600,11708595,3180,3180,3180,3180,0
|
|
20240823,181500,11708595,3180,3180,3180,3180,0
|
|
20240823,181400,11708595,3180,3180,3180,3180,0
|
|
20240823,181300,11708595,3180,3180,3180,3180,0
|
|
20240823,181200,11708595,3180,3180,3180,3180,0
|
|
20240823,181100,11708595,3180,3180,3180,3180,0
|
|
20240823,181000,11708595,3180,3180,3180,3180,0
|
|
20240823,180900,11708595,3180,3180,3180,3180,0
|
|
20240823,180800,11708595,3180,3180,3180,3180,0
|
|
20240823,180700,11708595,3180,3180,3180,3180,0
|
|
20240823,180600,11708595,3180,3180,3180,3180,0
|
|
20240823,180500,11708595,3180,3180,3180,3180,0
|
|
20240823,180400,11708595,3180,3180,3180,3180,215
|
|
20240823,180300,11708595,3180,3180,3180,3180,0
|
|
20240823,180200,11708595,3180,3180,3180,3180,0
|
|
20240823,180100,11708595,3180,3180,3180,3180,0
|
|
20240823,180000,11708595,3180,3180,3180,3180,0
|
|
20240823,175900,11708595,3180,3180,3180,3180,0
|
|
20240823,175800,11708595,3180,3180,3180,3180,0
|
|
20240823,175700,11708595,3180,3180,3180,3180,0
|
|
20240823,175600,11708595,3180,3180,3180,3180,0
|
|
20240823,175500,11708595,3180,3180,3180,3180,0
|
|
20240823,175400,11708595,3180,3180,3180,3180,0
|
|
20240823,175300,11708595,3180,3180,3180,3180,0
|
|
20240823,175200,11708595,3180,3180,3180,3180,0
|
|
20240823,175100,11708595,3180,3180,3180,3180,0
|
|
20240823,175000,11708595,3180,3180,3180,3180,0
|
|
20240823,174900,11708595,3180,3180,3180,3180,0
|
|
20240823,174800,11708595,3180,3180,3180,3180,0
|
|
20240823,174700,11708595,3180,3180,3180,3180,0
|
|
20240823,174600,11708595,3180,3180,3180,3180,0
|
|
20240823,174500,11708595,3180,3180,3180,3180,0
|
|
20240823,174400,11708595,3180,3180,3180,3180,0
|
|
20240823,174300,11708595,3180,3180,3180,3180,0
|
|
20240823,174200,11708595,3180,3180,3180,3180,0
|
|
20240823,174100,11708595,3180,3180,3180,3180,0
|
|
20240823,174000,11708595,3180,3180,3180,3180,0
|
|
20240823,173900,11708595,3180,3180,3180,3180,0
|
|
20240823,173800,11708595,3180,3180,3180,3180,0
|
|
20240823,173700,11708595,3180,3180,3180,3180,0
|
|
20240823,173600,11708595,3180,3180,3180,3180,0
|
|
20240823,173500,11708595,3180,3180,3180,3180,0
|
|
20240823,173400,11708595,3180,3180,3180,3180,215
|
|
20240823,173300,11708595,3180,3180,3180,3180,0
|
|
20240823,173200,11708595,3180,3180,3180,3180,0
|
|
20240823,173100,11708595,3180,3180,3180,3180,0
|
|
20240823,173000,11708595,3180,3180,3180,3180,0
|
|
20240823,172900,11708595,3180,3180,3180,3180,0
|
|
20240823,172800,11708595,3180,3180,3180,3180,0
|
|
20240823,172700,11708595,3180,3180,3180,3180,0
|
|
20240823,172600,11708595,3180,3180,3180,3180,0
|
|
20240823,172500,11708595,3180,3180,3180,3180,0
|
|
20240823,172400,11708595,3180,3180,3180,3180,0
|
|
20240823,172300,11708595,3180,3180,3180,3180,0
|
|
20240823,172200,11708595,3180,3180,3180,3180,0
|
|
20240823,172100,11708595,3180,3180,3180,3180,0
|
|
20240823,172000,11708595,3180,3180,3180,3180,0
|
|
20240823,171900,11708595,3180,3180,3180,3180,0
|
|
20240823,171800,11708595,3180,3180,3180,3180,0
|
|
20240823,171700,11708595,3180,3180,3180,3180,0
|
|
20240823,171600,11708595,3180,3180,3180,3180,0
|
|
20240823,171500,11708595,3180,3180,3180,3180,0
|
|
20240823,171400,11708595,3180,3180,3180,3180,0
|
|
20240823,171300,11708595,3180,3180,3180,3180,0
|
|
20240823,171200,11708595,3180,3180,3180,3180,0
|
|
20240823,171100,11708595,3180,3180,3180,3180,0
|
|
20240823,171000,11708595,3180,3180,3180,3180,0
|
|
20240823,170900,11708595,3180,3180,3180,3180,0
|
|
20240823,170800,11708595,3180,3180,3180,3180,0
|
|
20240823,170700,11708595,3180,3180,3180,3180,0
|
|
20240823,170600,11708595,3180,3180,3180,3180,0
|
|
20240823,170500,11708595,3180,3180,3180,3180,0
|
|
20240823,170400,11708595,3180,3180,3180,3180,215
|
|
20240823,170300,11708595,3180,3180,3180,3180,0
|
|
20240823,170200,11708595,3180,3180,3180,3180,0
|
|
20240823,170100,11708595,3180,3180,3180,3180,0
|
|
20240823,170000,11708595,3180,3180,3180,3180,0
|
|
20240823,165900,11708595,3180,3180,3180,3180,0
|
|
20240823,165800,11708595,3180,3180,3180,3180,0
|
|
20240823,165700,11708595,3180,3180,3180,3180,0
|
|
20240823,165600,11708595,3180,3180,3180,3180,0
|
|
20240823,165500,11708595,3180,3180,3180,3180,0
|
|
20240823,165400,11708595,3180,3180,3180,3180,0
|
|
20240823,165300,11708595,3180,3180,3180,3180,0
|
|
20240823,165200,11708595,3180,3180,3180,3180,0
|
|
20240823,165100,11708595,3180,3180,3180,3180,0
|
|
20240823,165000,11708595,3180,3180,3180,3180,0
|
|
20240823,164900,11708595,3180,3180,3180,3180,0
|
|
20240823,164800,11708595,3180,3180,3180,3180,0
|
|
20240823,164700,11708595,3180,3180,3180,3180,0
|
|
20240823,164600,11708595,3180,3180,3180,3180,0
|
|
20240823,164500,11708595,3180,3180,3180,3180,0
|
|
20240823,164400,11708595,3180,3180,3180,3180,0
|
|
20240823,164300,11708595,3180,3180,3180,3180,0
|
|
20240823,164200,11708595,3180,3180,3180,3180,0
|
|
20240823,164100,11708595,3180,3180,3180,3180,0
|
|
20240823,164000,11708595,3180,3180,3180,3180,0
|
|
20240823,163900,11708595,3180,3180,3180,3180,0
|
|
20240823,163800,11708595,3180,3180,3180,3180,0
|
|
20240823,163700,11708595,3180,3180,3180,3180,0
|
|
20240823,163600,11708595,3180,3180,3180,3180,0
|
|
20240823,163500,11708595,3180,3180,3180,3180,0
|
|
20240823,163400,11708595,3180,3180,3180,3180,215
|
|
20240823,163300,11708595,3180,3180,3180,3180,0
|
|
20240823,163200,11708595,3180,3180,3180,3180,0
|
|
20240823,163100,11708595,3180,3180,3180,3180,0
|
|
20240823,163000,11708595,3180,3180,3180,3180,0
|
|
20240823,162900,11708595,3180,3180,3180,3180,0
|
|
20240823,162800,11708595,3180,3180,3180,3180,0
|
|
20240823,162700,11708595,3180,3180,3180,3180,0
|
|
20240823,162600,11708595,3180,3180,3180,3180,0
|
|
20240823,162500,11708595,3180,3180,3180,3180,0
|
|
20240823,162400,11708595,3180,3180,3180,3180,0
|
|
20240823,162300,11708595,3180,3180,3180,3180,0
|
|
20240823,162200,11708595,3180,3180,3180,3180,0
|
|
20240823,162100,11708595,3180,3180,3180,3180,0
|
|
20240823,162000,11708595,3180,3180,3180,3180,0
|
|
20240823,161900,11708595,3180,3180,3180,3180,0
|
|
20240823,161800,11708595,3180,3180,3180,3180,0
|
|
20240823,161700,11708595,3180,3180,3180,3180,0
|
|
20240823,161600,11708595,3180,3180,3180,3180,0
|
|
20240823,161500,11708595,3180,3180,3180,3180,0
|
|
20240823,161400,11708595,3180,3180,3180,3180,0
|
|
20240823,161300,11708595,3180,3180,3180,3180,0
|
|
20240823,161200,11708595,3180,3180,3180,3180,0
|
|
20240823,161100,11708595,3180,3180,3180,3180,0
|
|
20240823,161000,11708595,3180,3180,3180,3180,0
|
|
20240823,160900,11708595,3180,3180,3180,3180,0
|
|
20240823,160800,11708595,3180,3180,3180,3180,0
|
|
20240823,160700,11708595,3180,3180,3180,3180,0
|
|
20240823,160600,11708595,3180,3180,3180,3180,0
|
|
20240823,160500,11708595,3180,3180,3180,3180,0
|
|
20240823,160400,11708595,3180,3180,3180,3180,215
|
|
20240823,160300,11708595,3180,3180,3180,3180,0
|
|
20240823,160200,11708595,3180,3180,3180,3180,0
|
|
20240823,160100,11708595,3180,3180,3180,3180,0
|
|
20240823,160000,11708595,3180,3180,3180,3180,0
|
|
20240823,155900,11708595,3180,3180,3180,3180,0
|
|
20240823,155800,11708595,3180,3180,3180,3180,0
|
|
20240823,155700,11708595,3180,3180,3180,3180,0
|
|
20240823,155600,11708595,3180,3180,3180,3180,0
|
|
20240823,155500,11708595,3180,3180,3180,3180,0
|
|
20240823,155400,11708595,3180,3180,3180,3180,0
|
|
20240823,155300,11708595,3180,3180,3180,3180,0
|
|
20240823,155200,11708595,3180,3180,3180,3180,0
|
|
20240823,155100,11708595,3180,3180,3180,3180,0
|
|
20240823,155000,11708595,3180,3180,3180,3180,0
|
|
20240823,154900,11708595,3180,3180,3180,3180,0
|
|
20240823,154800,11708595,3180,3180,3180,3180,0
|
|
20240823,154700,11708595,3180,3180,3180,3180,0
|
|
20240823,154600,11708595,3180,3180,3180,3180,0
|
|
20240823,154500,11708595,3180,3180,3180,3180,0
|
|
20240823,154400,11708595,3180,3180,3180,3180,0
|
|
20240823,154300,11708595,3180,3180,3180,3180,0
|
|
20240823,154200,11708595,3180,3180,3180,3180,0
|
|
20240823,154100,11708595,3180,3180,3180,3180,0
|
|
20240823,154000,11708595,3180,3180,3180,3180,0
|
|
20240823,153900,11708595,3180,3180,3180,3180,0
|
|
20240823,153800,11708595,3180,3180,3180,3180,0
|
|
20240823,153700,11708595,3180,3180,3180,3180,0
|
|
20240823,153600,11708595,3180,3180,3180,3180,0
|
|
20240823,153500,11708595,3180,3180,3180,3180,0
|
|
20240823,153400,11708595,3180,3180,3180,3180,215
|
|
20240823,153300,11708595,3180,3180,3180,3180,0
|
|
20240823,153200,11708595,3180,3180,3180,3180,0
|
|
20240823,153100,11708595,3180,3180,3180,3180,0
|
|
20240823,153000,11708595,3180,3180,3180,3180,215
|
|
20240823,152900,11024895,3180,3180,3180,3180,0
|
|
20240823,152800,11024895,3180,3180,3180,3180,0
|
|
20240823,152700,11024895,3180,3180,3180,3180,0
|
|
20240823,152600,11024895,3180,3180,3180,3180,0
|
|
20240823,152500,11024895,3180,3180,3180,3180,0
|
|
20240823,152400,11024895,3180,3180,3180,3180,0
|
|
20240823,152300,11024895,3180,3180,3180,3180,0
|
|
20240823,152200,11024895,3180,3180,3180,3180,0
|
|
20240823,152100,11024895,3180,3180,3180,3180,0
|
|
20240823,152000,11024895,3180,3180,3180,3180,0
|
|
20240823,151900,11024895,3180,3180,3180,3180,0
|
|
20240823,151800,11024895,3180,3180,3180,3180,0
|
|
20240823,151700,11024895,3180,3180,3180,3180,0
|
|
20240823,151600,11024895,3180,3180,3180,3180,1
|
|
20240823,151500,11021715,3180,3180,3180,3180,0
|
|
20240823,151400,11021715,3180,3180,3180,3180,0
|
|
20240823,151300,11021715,3180,3180,3180,3180,0
|
|
20240823,151200,11021715,3180,3180,3180,3180,0
|
|
20240823,151100,11021715,3180,3180,3180,3180,0
|
|
20240823,151000,11021715,3180,3180,3180,3180,0
|
|
20240823,150900,11021715,3180,3180,3180,3180,0
|
|
20240823,150800,11021715,3180,3180,3180,3180,0
|
|
20240823,150700,11021715,3180,3180,3180,3180,0
|
|
20240823,150600,11021715,3180,3180,3180,3180,0
|
|
20240823,150500,11021715,3180,3180,3180,3180,0
|
|
20240823,150400,11021715,3180,3180,3180,3180,0
|
|
20240823,150300,11021715,3180,3180,3180,3180,2
|
|
20240823,150200,11015355,3180,3180,3180,3180,0
|
|
20240823,150100,11015355,3180,3180,3180,3180,0
|
|
20240823,150000,11015355,3180,3180,3180,3180,0
|
|
20240823,145900,11015355,3180,3180,3180,3180,0
|
|
20240823,145800,11015355,3180,3180,3180,3180,0
|
|
20240823,145700,11015355,3180,3180,3180,3180,0
|
|
20240823,145600,11015355,3180,3180,3180,3180,0
|
|
20240823,145500,11015355,3180,3180,3180,3180,0
|
|
20240823,145400,11015355,3180,3180,3180,3180,0
|
|
20240823,145300,11015355,3180,3180,3180,3180,0
|
|
20240823,145200,11015355,3180,3180,3180,3180,0
|
|
20240823,145100,11015355,3180,3180,3180,3180,0
|
|
20240823,145000,11015355,3180,3180,3180,3180,112
|
|
20240823,144900,10659195,3180,3180,3180,3180,0
|
|
20240823,144800,10659195,3180,3180,3180,3180,0
|
|
20240823,144700,10659195,3180,3180,3180,3180,0
|
|
20240823,144600,10659195,3180,3180,3180,3180,0
|
|
20240823,144500,10659195,3180,3180,3180,3180,0
|
|
20240823,144400,10659195,3180,3180,3180,3180,1
|
|
20240823,144300,10656015,3175,3175,3175,3175,0
|
|
20240823,144200,10656015,3175,3175,3175,3175,0
|
|
20240823,144100,10656015,3175,3175,3175,3175,0
|
|
20240823,144000,10656015,3175,3175,3175,3175,0
|
|
20240823,143900,10656015,3175,3175,3175,3175,0
|
|
20240823,143800,10656015,3175,3175,3175,3175,0
|
|
20240823,143700,10656015,3175,3175,3175,3175,73
|
|
20240823,143600,10424240,3175,3175,3175,3175,0
|
|
20240823,143500,10424240,3175,3175,3175,3175,0
|
|
20240823,143400,10424240,3175,3175,3175,3175,0
|
|
20240823,143300,10424240,3175,3175,3175,3175,0
|
|
20240823,143200,10424240,3175,3175,3175,3175,0
|
|
20240823,143100,10424240,3175,3175,3175,3175,0
|
|
20240823,143000,10424240,3175,3175,3175,3175,0
|
|
20240823,142900,10424240,3175,3175,3175,3175,0
|
|
20240823,142800,10424240,3175,3175,3175,3175,0
|
|
20240823,142700,10424240,3175,3175,3175,3175,0
|
|
20240823,142600,10424240,3175,3175,3175,3175,0
|
|
20240823,142500,10424240,3175,3175,3175,3175,0
|
|
20240823,142400,10424240,3175,3175,3175,3175,10
|
|
20240823,142300,10392490,3175,3175,3175,3175,10
|
|
20240823,142200,10360740,3170,3170,3170,3170,0
|
|
20240823,142100,10360740,3170,3170,3170,3170,0
|
|
20240823,142000,10360740,3170,3170,3170,3170,0
|
|
20240823,141900,10360740,3170,3170,3170,3170,10
|
|
20240823,141800,10329040,3175,3175,3175,3175,0
|
|
20240823,141700,10329040,3175,3175,3175,3175,0
|
|
20240823,141600,10329040,3175,3175,3175,3175,0
|
|
20240823,141500,10329040,3175,3175,3175,3175,0
|
|
20240823,141400,10329040,3175,3175,3175,3175,0
|
|
20240823,141300,10329040,3175,3175,3175,3175,0
|
|
20240823,141200,10329040,3175,3175,3175,3175,0
|
|
20240823,141100,10329040,3175,3175,3175,3175,0
|
|
20240823,141000,10329040,3175,3175,3175,3175,0
|
|
20240823,140900,10329040,3175,3175,3175,3175,0
|
|
20240823,140800,10329040,3175,3175,3175,3175,2
|
|
20240823,140700,10322690,3175,3175,3175,3175,1
|
|
20240823,140600,10319515,3180,3180,3180,3180,0
|
|
20240823,140500,10319515,3180,3180,3180,3180,0
|
|
20240823,140400,10319515,3180,3180,3180,3180,0
|
|
20240823,140300,10319515,3180,3180,3180,3180,0
|
|
20240823,140200,10319515,3180,3180,3180,3180,0
|
|
20240823,140100,10319515,3180,3180,3180,3180,0
|
|
20240823,140000,10319515,3180,3180,3180,3180,0
|
|
20240823,135900,10319515,3180,3180,3180,3180,0
|
|
20240823,135800,10319515,3180,3180,3180,3180,0
|
|
20240823,135700,10319515,3180,3180,3180,3180,0
|
|
20240823,135600,10319515,3180,3180,3180,3180,0
|
|
20240823,135500,10319515,3180,3180,3180,3180,0
|
|
20240823,135400,10319515,3180,3180,3180,3180,0
|
|
20240823,135300,10319515,3180,3180,3180,3180,0
|
|
20240823,135200,10319515,3180,3180,3180,3180,0
|
|
20240823,135100,10319515,3180,3180,3180,3180,0
|
|
20240823,135000,10319515,3180,3180,3180,3180,2
|
|
20240823,134900,10313155,3170,3170,3170,3170,0
|
|
20240823,134800,10313155,3170,3170,3170,3170,0
|
|
20240823,134700,10313155,3170,3170,3170,3170,0
|
|
20240823,134600,10313155,3170,3170,3170,3170,0
|
|
20240823,134500,10313155,3170,3170,3170,3170,0
|
|
20240823,134400,10313155,3170,3170,3170,3170,0
|
|
20240823,134300,10313155,3170,3170,3170,3170,0
|
|
20240823,134200,10313155,3170,3170,3170,3170,0
|
|
20240823,134100,10313155,3170,3170,3170,3170,0
|
|
20240823,134000,10313155,3170,3170,3170,3170,1
|
|
20240823,133900,10309985,3175,3175,3175,3175,14
|
|
20240823,133800,10265535,3175,3175,3175,3175,1
|
|
20240823,133700,10262360,3175,3175,3175,3175,0
|
|
20240823,133600,10262360,3175,3175,3175,3175,0
|
|
20240823,133500,10262360,3175,3175,3175,3175,0
|
|
20240823,133400,10262360,3175,3175,3175,3175,0
|
|
20240823,133300,10262360,3175,3175,3175,3175,23
|
|
20240823,133200,10189335,3175,3175,3175,3175,0
|
|
20240823,133100,10189335,3175,3175,3175,3175,0
|
|
20240823,133000,10189335,3175,3175,3175,3175,0
|
|
20240823,132900,10189335,3175,3175,3175,3175,0
|
|
20240823,132800,10189335,3175,3175,3175,3175,0
|
|
20240823,132700,10189335,3175,3175,3175,3175,0
|
|
20240823,132600,10189335,3175,3175,3175,3175,0
|
|
20240823,132500,10189335,3175,3175,3175,3175,0
|
|
20240823,132400,10189335,3175,3175,3175,3175,0
|
|
20240823,132300,10189335,3175,3175,3175,3175,0
|
|
20240823,132200,10189335,3175,3175,3175,3175,0
|
|
20240823,132100,10189335,3175,3175,3175,3175,0
|
|
20240823,132000,10189335,3175,3175,3175,3175,0
|
|
20240823,131900,10189335,3175,3175,3175,3175,0
|
|
20240823,131800,10189335,3175,3175,3175,3175,0
|
|
20240823,131700,10189335,3175,3175,3175,3175,0
|
|
20240823,131600,10189335,3175,3175,3175,3175,0
|
|
20240823,131500,10189335,3175,3175,3175,3175,0
|
|
20240823,131400,10189335,3175,3175,3175,3175,0
|
|
20240823,131300,10189335,3175,3175,3175,3175,0
|
|
20240823,131200,10189335,3175,3175,3175,3175,0
|
|
20240823,131100,10189335,3175,3175,3175,3175,0
|
|
20240823,131000,10189335,3175,3175,3175,3175,0
|
|
20240823,130900,10189335,3175,3175,3175,3175,0
|
|
20240823,130800,10189335,3175,3175,3175,3175,0
|
|
20240823,130700,10189335,3175,3175,3175,3175,0
|
|
20240823,130600,10189335,3175,3175,3175,3175,0
|
|
20240823,130500,10189335,3175,3175,3175,3175,0
|
|
20240823,130400,10189335,3175,3175,3175,3175,0
|
|
20240823,130300,10189335,3175,3175,3175,3175,0
|
|
20240823,130200,10189335,3175,3175,3175,3175,7
|
|
20240823,130100,10167110,3180,3180,3180,3180,0
|
|
20240823,130000,10167110,3180,3180,3180,3180,0
|
|
20240823,125900,10167110,3180,3180,3180,3180,0
|
|
20240823,125800,10167110,3180,3180,3180,3180,0
|
|
20240823,125700,10167110,3180,3180,3180,3180,0
|
|
20240823,125600,10167110,3180,3180,3180,3180,0
|
|
20240823,125500,10167110,3180,3180,3180,3180,0
|
|
20240823,125400,10167110,3180,3180,3180,3180,0
|
|
20240823,125300,10167110,3180,3180,3180,3180,0
|
|
20240823,125200,10167110,3180,3180,3180,3180,0
|
|
20240823,125100,10167110,3180,3180,3180,3180,23
|
|
20240823,125000,10093970,3180,3180,3180,3180,0
|
|
20240823,124900,10093970,3180,3180,3180,3180,0
|
|
20240823,124800,10093970,3180,3180,3180,3180,0
|
|
20240823,124700,10093970,3180,3180,3180,3180,0
|
|
20240823,124600,10093970,3180,3180,3180,3180,0
|
|
20240823,124500,10093970,3180,3175,3180,3175,13
|
|
20240823,124400,10052690,3170,3170,3170,3170,0
|
|
20240823,124300,10052690,3170,3170,3170,3170,0
|
|
20240823,124200,10052690,3170,3170,3170,3170,0
|
|
20240823,124100,10052690,3170,3170,3170,3170,0
|
|
20240823,124000,10052690,3170,3170,3170,3170,0
|
|
20240823,123900,10052690,3170,3170,3170,3170,0
|
|
20240823,123800,10052690,3170,3170,3170,3170,0
|
|
20240823,123700,10052690,3170,3170,3170,3170,0
|
|
20240823,123600,10052690,3170,3170,3170,3170,1
|
|
20240823,123500,10049520,3170,3170,3170,3170,0
|
|
20240823,123400,10049520,3170,3180,3180,3170,6
|
|
20240823,123300,10030490,3180,3180,3180,3180,0
|
|
20240823,123200,10030490,3180,3180,3180,3180,1
|
|
20240823,123100,10027310,3170,3170,3170,3170,0
|
|
20240823,123000,10027310,3170,3170,3170,3170,0
|
|
20240823,122900,10027310,3170,3170,3170,3170,0
|
|
20240823,122800,10027310,3170,3170,3170,3170,0
|
|
20240823,122700,10027310,3170,3170,3170,3170,0
|
|
20240823,122600,10027310,3170,3170,3170,3170,0
|
|
20240823,122500,10027310,3170,3170,3170,3170,0
|
|
20240823,122400,10027310,3170,3170,3170,3170,0
|
|
20240823,122300,10027310,3170,3170,3170,3170,1
|
|
20240823,122200,10024140,3175,3175,3175,3175,0
|
|
20240823,122100,10024140,3175,3175,3175,3175,0
|
|
20240823,122000,10024140,3175,3175,3175,3175,0
|
|
20240823,121900,10024140,3175,3175,3175,3175,0
|
|
20240823,121800,10024140,3175,3175,3175,3175,3
|
|
20240823,121700,10014615,3180,3180,3180,3180,0
|
|
20240823,121600,10014615,3180,3180,3180,3180,0
|
|
20240823,121500,10014615,3180,3180,3180,3180,1
|
|
20240823,121400,10011435,3180,3180,3180,3180,0
|
|
20240823,121300,10011435,3180,3180,3180,3180,0
|
|
20240823,121200,10011435,3180,3180,3180,3180,0
|
|
20240823,121100,10011435,3180,3180,3180,3180,0
|
|
20240823,121000,10011435,3180,3180,3180,3180,0
|
|
20240823,120900,10011435,3180,3180,3180,3180,0
|
|
20240823,120800,10011435,3180,3180,3180,3180,0
|
|
20240823,120700,10011435,3180,3180,3180,3180,0
|
|
20240823,120600,10011435,3180,3180,3180,3180,0
|
|
20240823,120500,10011435,3180,3180,3180,3180,0
|
|
20240823,120400,10011435,3180,3180,3180,3180,1
|
|
20240823,120300,10008255,3170,3170,3170,3170,0
|
|
20240823,120200,10008255,3170,3170,3170,3170,0
|
|
20240823,120100,10008255,3170,3170,3170,3170,0
|
|
20240823,120000,10008255,3170,3170,3170,3170,0
|
|
20240823,115900,10008255,3170,3170,3170,3170,0
|
|
20240823,115800,10008255,3170,3170,3170,3170,0
|
|
20240823,115700,10008255,3170,3170,3170,3170,0
|
|
20240823,115600,10008255,3170,3170,3170,3170,0
|
|
20240823,115500,10008255,3170,3170,3170,3170,0
|
|
20240823,115400,10008255,3170,3170,3170,3170,0
|
|
20240823,115300,10008255,3170,3170,3170,3170,1
|
|
20240823,115200,10005085,3180,3180,3180,3180,0
|
|
20240823,115100,10005085,3180,3180,3180,3180,0
|
|
20240823,115000,10005085,3180,3180,3180,3180,0
|
|
20240823,114900,10005085,3180,3180,3180,3180,0
|
|
20240823,114800,10005085,3180,3180,3180,3180,0
|
|
20240823,114700,10005085,3180,3180,3180,3180,0
|
|
20240823,114600,10005085,3180,3180,3180,3180,0
|
|
20240823,114500,10005085,3180,3180,3180,3180,0
|
|
20240823,114400,10005085,3180,3180,3180,3180,0
|
|
20240823,114300,10005085,3180,3180,3180,3180,0
|
|
20240823,114200,10005085,3180,3180,3180,3180,0
|
|
20240823,114100,10005085,3180,3175,3180,3175,617
|
|
20240823,114000,8045625,3170,3165,3170,3160,913
|
|
20240823,113900,5156610,3170,3170,3170,3170,0
|
|
20240823,113800,5156610,3170,3170,3170,3170,0
|
|
20240823,113700,5156610,3170,3170,3170,3170,0
|
|
20240823,113600,5156610,3170,3170,3170,3170,0
|
|
20240823,113500,5156610,3170,3170,3170,3170,0
|
|
20240823,113400,5156610,3170,3170,3170,3170,0
|
|
20240823,113300,5156610,3170,3170,3170,3170,0
|
|
20240823,113200,5156610,3170,3170,3170,3170,0
|
|
20240823,113100,5156610,3170,3170,3170,3170,0
|
|
20240823,113000,5156610,3170,3170,3170,3170,0
|
|
20240823,112900,5156610,3170,3170,3170,3170,0
|
|
20240823,112800,5156610,3170,3170,3170,3170,0
|
|
20240823,112700,5156610,3170,3170,3170,3170,0
|
|
20240823,112600,5156610,3170,3170,3170,3170,0
|
|
20240823,112500,5156610,3170,3170,3170,3170,0
|
|
20240823,112400,5156610,3170,3170,3170,3170,0
|
|
20240823,112300,5156610,3170,3170,3170,3170,0
|
|
20240823,112200,5156610,3170,3170,3170,3170,0
|
|
20240823,112100,5156610,3170,3170,3170,3170,3
|
|
20240823,112000,5147100,3170,3170,3170,3170,0
|
|
20240823,111900,5147100,3170,3170,3170,3170,100
|
|
20240823,111800,4830100,3175,3175,3175,3175,20
|
|
20240823,111700,4766600,3175,3175,3175,3175,1
|
|
20240823,111600,4763425,3175,3175,3175,3175,101
|
|
20240823,111500,4442750,3175,3175,3175,3175,0
|
|
20240823,111400,4442750,3175,3175,3175,3175,0
|
|
20240823,111300,4442750,3175,3175,3175,3175,0
|
|
20240823,111200,4442750,3175,3175,3175,3175,0
|
|
20240823,111100,4442750,3175,3175,3175,3175,1
|
|
20240823,111000,4439575,3165,3165,3165,3165,0
|
|
20240823,110900,4439575,3165,3165,3165,3165,0
|
|
20240823,110800,4439575,3165,3165,3165,3165,0
|
|
20240823,110700,4439575,3165,3165,3165,3165,0
|
|
20240823,110600,4439575,3165,3165,3165,3165,300
|
|
20240823,110500,3490075,3165,3165,3165,3165,0
|
|
20240823,110400,3490075,3165,3165,3165,3165,0
|
|
20240823,110300,3490075,3165,3165,3165,3165,0
|
|
20240823,110200,3490075,3165,3165,3165,3165,0
|
|
20240823,110100,3490075,3165,3165,3165,3165,0
|
|
20240823,110000,3490075,3165,3165,3165,3165,0
|
|
20240823,105900,3490075,3165,3165,3165,3165,0
|
|
20240823,105800,3490075,3165,3165,3165,3165,87
|
|
20240823,105700,3214720,3165,3165,3165,3165,0
|
|
20240823,105600,3214720,3165,3165,3165,3165,200
|
|
20240823,105500,2581720,3165,3165,3165,3165,0
|
|
20240823,105400,2581720,3165,3165,3165,3165,300
|
|
20240823,105300,1632220,3165,3165,3165,3165,0
|
|
20240823,105200,1632220,3165,3165,3165,3165,0
|
|
20240823,105100,1632220,3165,3165,3165,3165,0
|
|
20240823,105000,1632220,3165,3165,3165,3165,1
|
|
20240823,104900,1629055,3160,3165,3165,3160,89
|
|
20240823,104800,1347755,3165,3165,3165,3165,0
|
|
20240823,104700,1347755,3165,3165,3165,3165,0
|
|
20240823,104600,1347755,3165,3165,3165,3165,0
|
|
20240823,104500,1347755,3165,3165,3165,3165,0
|
|
20240823,104400,1347755,3165,3165,3165,3165,0
|
|
20240823,104300,1347755,3165,3165,3165,3165,0
|
|
20240823,104200,1347755,3165,3165,3165,3165,0
|
|
20240823,104100,1347755,3165,3175,3175,3165,20
|
|
20240823,104000,1284435,3180,3180,3180,3180,1
|
|
20240823,103900,1281255,3170,3170,3170,3170,0
|
|
20240823,103800,1281255,3170,3170,3170,3170,0
|
|
20240823,103700,1281255,3170,3170,3170,3170,0
|
|
20240823,103600,1281255,3170,3170,3170,3170,0
|
|
20240823,103500,1281255,3170,3170,3170,3170,0
|
|
20240823,103400,1281255,3170,3170,3170,3170,50
|
|
20240823,103300,1122755,3180,3180,3180,3180,0
|
|
20240823,103200,1122755,3180,3180,3180,3180,54
|
|
20240823,103100,951035,3180,3180,3180,3180,1
|
|
20240823,103000,947855,3180,3180,3180,3180,0
|
|
20240823,102900,947855,3180,3180,3180,3180,1
|
|
20240823,102800,944675,3170,3170,3170,3170,0
|
|
20240823,102700,944675,3170,3170,3170,3170,0
|
|
20240823,102600,944675,3170,3170,3170,3170,0
|
|
20240823,102500,944675,3170,3170,3170,3170,0
|
|
20240823,102400,944675,3170,3170,3170,3170,54
|
|
20240823,102300,773495,3170,3170,3170,3170,0
|
|
20240823,102200,773495,3170,3170,3170,3170,0
|
|
20240823,102100,773495,3170,3170,3170,3170,0
|
|
20240823,102000,773495,3170,3170,3170,3170,0
|
|
20240823,101900,773495,3170,3170,3170,3170,0
|
|
20240823,101800,773495,3170,3170,3170,3170,0
|
|
20240823,101700,773495,3170,3170,3170,3170,3
|
|
20240823,101600,763985,3165,3165,3165,3165,0
|
|
20240823,101500,763985,3165,3165,3165,3165,0
|
|
20240823,101400,763985,3165,3165,3165,3165,1
|
|
20240823,101300,760820,3170,3170,3170,3170,0
|
|
20240823,101200,760820,3170,3170,3170,3170,0
|
|
20240823,101100,760820,3170,3170,3170,3170,0
|
|
20240823,101000,760820,3170,3170,3170,3170,0
|
|
20240823,100900,760820,3170,3170,3170,3170,0
|
|
20240823,100800,760820,3170,3170,3170,3170,10
|
|
20240823,100700,729120,3170,3170,3170,3170,0
|
|
20240823,100600,729120,3170,3170,3170,3170,0
|
|
20240823,100500,729120,3170,3170,3170,3170,0
|
|
20240823,100400,729120,3170,3170,3170,3170,0
|
|
20240823,100300,729120,3170,3170,3170,3170,31
|
|
20240823,100200,630850,3170,3170,3170,3170,0
|
|
20240823,100100,630850,3170,3170,3170,3170,0
|
|
20240823,100000,630850,3170,3170,3170,3170,0
|
|
20240823,095900,630850,3170,3170,3170,3170,0
|
|
20240823,095800,630850,3170,3170,3170,3170,0
|
|
20240823,095700,630850,3170,3170,3170,3170,0
|
|
20240823,095600,630850,3170,3170,3170,3170,0
|
|
20240823,095500,630850,3170,3170,3170,3170,0
|
|
20240823,095400,630850,3170,3170,3170,3170,0
|
|
20240823,095300,630850,3170,3170,3170,3170,0
|
|
20240823,095200,630850,3170,3170,3170,3170,0
|
|
20240823,095100,630850,3170,3170,3170,3170,0
|
|
20240823,095000,630850,3170,3170,3170,3170,0
|
|
20240823,094900,630850,3170,3170,3170,3170,0
|
|
20240823,094800,630850,3170,3170,3170,3170,0
|
|
20240823,094700,630850,3170,3170,3170,3170,0
|
|
20240823,094600,630850,3170,3170,3170,3170,4
|
|
20240823,094500,618170,3180,3180,3180,3180,0
|
|
20240823,094400,618170,3180,3180,3180,3180,0
|
|
20240823,094300,618170,3180,3180,3180,3180,0
|
|
20240823,094200,618170,3180,3170,3180,3170,3
|
|
20240823,094100,608640,3170,3170,3170,3170,0
|
|
20240823,094000,608640,3170,3170,3170,3170,0
|
|
20240823,093900,608640,3170,3170,3170,3170,3
|
|
20240823,093800,599130,3170,3170,3170,3170,0
|
|
20240823,093700,599130,3170,3170,3170,3170,4
|
|
20240823,093600,586450,3170,3170,3170,3170,4
|
|
20240823,093500,573770,3170,3170,3170,3170,0
|
|
20240823,093400,573770,3170,3170,3170,3170,0
|
|
20240823,093300,573770,3170,3170,3170,3170,0
|
|
20240823,093200,573770,3170,3170,3170,3170,1
|
|
20240823,093100,570600,3170,3170,3170,3170,0
|
|
20240823,093000,570600,3170,3170,3170,3170,5
|
|
20240823,092900,554750,3170,3170,3170,3170,0
|
|
20240823,092800,554750,3170,3170,3170,3170,0
|
|
20240823,092700,554750,3170,3170,3170,3170,0
|
|
20240823,092600,554750,3170,3170,3170,3170,0
|
|
20240823,092500,554750,3170,3170,3170,3170,0
|
|
20240823,092400,554750,3170,3170,3170,3170,0
|
|
20240823,092300,554750,3170,3170,3170,3170,0
|
|
20240823,092200,554750,3170,3170,3170,3170,0
|
|
20240823,092100,554750,3170,3170,3170,3170,1
|
|
20240823,092000,551580,3170,3170,3170,3170,6
|
|
20240823,091900,532560,3170,3170,3170,3170,0
|
|
20240823,091800,532560,3170,3170,3170,3170,0
|
|
20240823,091700,532560,3170,3170,3170,3170,0
|
|
20240823,091600,532560,3170,3170,3170,3170,50
|
|
20240823,091500,374060,3170,3170,3170,3170,0
|
|
20240823,091400,374060,3170,3170,3170,3170,0
|
|
20240823,091300,374060,3170,3170,3170,3170,0
|
|
20240823,091200,374060,3170,3170,3170,3170,10
|
|
20240823,091100,342360,3170,3170,3170,3170,0
|
|
20240823,091000,342360,3170,3170,3170,3170,0
|
|
20240823,090900,342360,3170,3170,3170,3170,4
|
|
20240823,090800,329680,3170,3170,3170,3170,0
|
|
20240823,090700,329680,3170,3170,3170,3170,3
|
|
20240823,090600,320170,3170,3170,3170,3170,0
|
|
20240823,090500,320170,3170,3170,3170,3170,0
|
|
20240823,090400,320170,3170,3170,3170,3170,0
|
|
20240823,090300,320170,3170,3170,3170,3170,0
|
|
20240823,090200,320170,3170,3170,3170,3170,0
|
|
20240823,090100,320170,3170,3170,3170,3170,0
|
|
20240823,090000,320170,3170,3170,3170,3170,101
|