586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184300,124220550,3475,3475,3475,3475,654
|
|
20240709,184200,124220550,3475,3475,3475,3475,0
|
|
20240709,184100,124220550,3475,3475,3475,3475,0
|
|
20240709,184000,124220550,3475,3475,3475,3475,0
|
|
20240709,183900,124220550,3475,3475,3475,3475,0
|
|
20240709,183800,124220550,3475,3475,3475,3475,0
|
|
20240709,183700,124220550,3475,3475,3475,3475,0
|
|
20240709,183600,124220550,3475,3475,3475,3475,0
|
|
20240709,183500,124220550,3475,3475,3475,3475,0
|
|
20240709,183400,124220550,3475,3475,3475,3475,0
|
|
20240709,183300,124220550,3475,3475,3475,3475,0
|
|
20240709,183200,124220550,3475,3475,3475,3475,0
|
|
20240709,183100,124220550,3475,3475,3475,3475,0
|
|
20240709,183000,124220550,3475,3475,3475,3475,0
|
|
20240709,182900,124220550,3475,3475,3475,3475,0
|
|
20240709,182800,124220550,3475,3475,3475,3475,0
|
|
20240709,182700,124220550,3475,3475,3475,3475,0
|
|
20240709,182600,124220550,3475,3475,3475,3475,0
|
|
20240709,182500,124220550,3475,3475,3475,3475,0
|
|
20240709,182400,124220550,3475,3475,3475,3475,0
|
|
20240709,182300,124220550,3475,3475,3475,3475,0
|
|
20240709,182200,124220550,3475,3475,3475,3475,0
|
|
20240709,182100,124220550,3475,3475,3475,3475,0
|
|
20240709,182000,124220550,3475,3475,3475,3475,0
|
|
20240709,181900,124220550,3475,3475,3475,3475,0
|
|
20240709,181800,124220550,3475,3475,3475,3475,0
|
|
20240709,181700,124220550,3475,3475,3475,3475,0
|
|
20240709,181600,124220550,3475,3475,3475,3475,0
|
|
20240709,181500,124220550,3475,3475,3475,3475,0
|
|
20240709,181400,124220550,3475,3475,3475,3475,0
|
|
20240709,181300,124220550,3475,3475,3475,3475,654
|
|
20240709,181200,124220550,3475,3475,3475,3475,0
|
|
20240709,181100,124220550,3475,3475,3475,3475,0
|
|
20240709,181000,124220550,3475,3475,3475,3475,0
|
|
20240709,180900,124220550,3475,3475,3475,3475,0
|
|
20240709,180800,124220550,3475,3475,3475,3475,0
|
|
20240709,180700,124220550,3475,3475,3475,3475,0
|
|
20240709,180600,124220550,3475,3475,3475,3475,0
|
|
20240709,180500,124220550,3475,3475,3475,3475,0
|
|
20240709,180400,124220550,3475,3475,3475,3475,0
|
|
20240709,180300,124220550,3475,3475,3475,3475,0
|
|
20240709,180200,124220550,3475,3475,3475,3475,0
|
|
20240709,180100,124220550,3475,3475,3475,3475,0
|
|
20240709,180000,124220550,3475,3475,3475,3475,0
|
|
20240709,175900,124220550,3475,3475,3475,3475,0
|
|
20240709,175800,124220550,3475,3475,3475,3475,0
|
|
20240709,175700,124220550,3475,3475,3475,3475,0
|
|
20240709,175600,124220550,3475,3475,3475,3475,0
|
|
20240709,175500,124220550,3475,3475,3475,3475,0
|
|
20240709,175400,124220550,3475,3475,3475,3475,0
|
|
20240709,175300,124220550,3475,3475,3475,3475,0
|
|
20240709,175200,124220550,3475,3475,3475,3475,0
|
|
20240709,175100,124220550,3475,3475,3475,3475,0
|
|
20240709,175000,124220550,3475,3475,3475,3475,0
|
|
20240709,174900,124220550,3475,3475,3475,3475,0
|
|
20240709,174800,124220550,3475,3475,3475,3475,0
|
|
20240709,174700,124220550,3475,3475,3475,3475,0
|
|
20240709,174600,124220550,3475,3475,3475,3475,0
|
|
20240709,174500,124220550,3475,3475,3475,3475,0
|
|
20240709,174400,124220550,3475,3475,3475,3475,0
|
|
20240709,174300,124220550,3475,3475,3475,3475,654
|
|
20240709,174200,124220550,3475,3475,3475,3475,0
|
|
20240709,174100,124220550,3475,3475,3475,3475,0
|
|
20240709,174000,124220550,3475,3475,3475,3475,0
|
|
20240709,173900,124220550,3475,3475,3475,3475,0
|
|
20240709,173800,124220550,3475,3475,3475,3475,0
|
|
20240709,173700,124220550,3475,3475,3475,3475,0
|
|
20240709,173600,124220550,3475,3475,3475,3475,0
|
|
20240709,173500,124220550,3475,3475,3475,3475,0
|
|
20240709,173400,124220550,3475,3475,3475,3475,0
|
|
20240709,173300,124220550,3475,3475,3475,3475,0
|
|
20240709,173200,124220550,3475,3475,3475,3475,0
|
|
20240709,173100,124220550,3475,3475,3475,3475,0
|
|
20240709,173000,124220550,3475,3475,3475,3475,0
|
|
20240709,172900,124220550,3475,3475,3475,3475,0
|
|
20240709,172800,124220550,3475,3475,3475,3475,0
|
|
20240709,172700,124220550,3475,3475,3475,3475,0
|
|
20240709,172600,124220550,3475,3475,3475,3475,0
|
|
20240709,172500,124220550,3475,3475,3475,3475,0
|
|
20240709,172400,124220550,3475,3475,3475,3475,0
|
|
20240709,172300,124220550,3475,3475,3475,3475,0
|
|
20240709,172200,124220550,3475,3475,3475,3475,0
|
|
20240709,172100,124220550,3475,3475,3475,3475,0
|
|
20240709,172000,124220550,3475,3475,3475,3475,0
|
|
20240709,171900,124220550,3475,3475,3475,3475,0
|
|
20240709,171800,124220550,3475,3475,3475,3475,0
|
|
20240709,171700,124220550,3475,3475,3475,3475,0
|
|
20240709,171600,124220550,3475,3475,3475,3475,0
|
|
20240709,171500,124220550,3475,3475,3475,3475,0
|
|
20240709,171400,124220550,3475,3475,3475,3475,0
|
|
20240709,171300,124220550,3475,3475,3475,3475,654
|
|
20240709,171200,124220550,3475,3475,3475,3475,0
|
|
20240709,171100,124220550,3475,3475,3475,3475,0
|
|
20240709,171000,124220550,3475,3475,3475,3475,0
|
|
20240709,170900,124220550,3475,3475,3475,3475,0
|
|
20240709,170800,124220550,3475,3475,3475,3475,0
|
|
20240709,170700,124220550,3475,3475,3475,3475,0
|
|
20240709,170600,124220550,3475,3475,3475,3475,0
|
|
20240709,170500,124220550,3475,3475,3475,3475,0
|
|
20240709,170400,124220550,3475,3475,3475,3475,0
|
|
20240709,170300,124220550,3475,3475,3475,3475,0
|
|
20240709,170200,124220550,3475,3475,3475,3475,0
|
|
20240709,170100,124220550,3475,3475,3475,3475,0
|
|
20240709,170000,124220550,3475,3475,3475,3475,0
|
|
20240709,165900,124220550,3475,3475,3475,3475,0
|
|
20240709,165800,124220550,3475,3475,3475,3475,0
|
|
20240709,165700,124220550,3475,3475,3475,3475,0
|
|
20240709,165600,124220550,3475,3475,3475,3475,0
|
|
20240709,165500,124220550,3475,3475,3475,3475,0
|
|
20240709,165400,124220550,3475,3475,3475,3475,0
|
|
20240709,165300,124220550,3475,3475,3475,3475,0
|
|
20240709,165200,124220550,3475,3475,3475,3475,0
|
|
20240709,165100,124220550,3475,3475,3475,3475,0
|
|
20240709,165000,124220550,3475,3475,3475,3475,0
|
|
20240709,164900,124220550,3475,3475,3475,3475,0
|
|
20240709,164800,124220550,3475,3475,3475,3475,0
|
|
20240709,164700,124220550,3475,3475,3475,3475,0
|
|
20240709,164600,124220550,3475,3475,3475,3475,0
|
|
20240709,164500,124220550,3475,3475,3475,3475,0
|
|
20240709,164400,124220550,3475,3475,3475,3475,0
|
|
20240709,164300,124220550,3475,3475,3475,3475,654
|
|
20240709,164200,124220550,3475,3475,3475,3475,0
|
|
20240709,164100,124220550,3475,3475,3475,3475,0
|
|
20240709,164000,124220550,3475,3475,3475,3475,0
|
|
20240709,163900,124220550,3475,3475,3475,3475,0
|
|
20240709,163800,124220550,3475,3475,3475,3475,0
|
|
20240709,163700,124220550,3475,3475,3475,3475,0
|
|
20240709,163600,124220550,3475,3475,3475,3475,0
|
|
20240709,163500,124220550,3475,3475,3475,3475,0
|
|
20240709,163400,124220550,3475,3475,3475,3475,0
|
|
20240709,163300,124220550,3475,3475,3475,3475,0
|
|
20240709,163200,124220550,3475,3475,3475,3475,0
|
|
20240709,163100,124220550,3475,3475,3475,3475,0
|
|
20240709,163000,124220550,3475,3475,3475,3475,0
|
|
20240709,162900,124220550,3475,3475,3475,3475,0
|
|
20240709,162800,124220550,3475,3475,3475,3475,0
|
|
20240709,162700,124220550,3475,3475,3475,3475,0
|
|
20240709,162600,124220550,3475,3475,3475,3475,0
|
|
20240709,162500,124220550,3475,3475,3475,3475,0
|
|
20240709,162400,124220550,3475,3475,3475,3475,0
|
|
20240709,162300,124220550,3475,3475,3475,3475,0
|
|
20240709,162200,124220550,3475,3475,3475,3475,0
|
|
20240709,162100,124220550,3475,3475,3475,3475,0
|
|
20240709,162000,124220550,3475,3475,3475,3475,0
|
|
20240709,161900,124220550,3475,3475,3475,3475,0
|
|
20240709,161800,124220550,3475,3475,3475,3475,0
|
|
20240709,161700,124220550,3475,3475,3475,3475,0
|
|
20240709,161600,124220550,3475,3475,3475,3475,0
|
|
20240709,161500,124220550,3475,3475,3475,3475,0
|
|
20240709,161400,124220550,3475,3475,3475,3475,0
|
|
20240709,161300,124220550,3475,3475,3475,3475,654
|
|
20240709,161200,124220550,3475,3475,3475,3475,0
|
|
20240709,161100,124220550,3475,3475,3475,3475,0
|
|
20240709,161000,124220550,3475,3475,3475,3475,0
|
|
20240709,160900,124220550,3475,3475,3475,3475,0
|
|
20240709,160800,124220550,3475,3475,3475,3475,0
|
|
20240709,160700,124220550,3475,3475,3475,3475,0
|
|
20240709,160600,124220550,3475,3475,3475,3475,0
|
|
20240709,160500,124220550,3475,3475,3475,3475,0
|
|
20240709,160400,124220550,3475,3475,3475,3475,0
|
|
20240709,160300,124220550,3475,3475,3475,3475,0
|
|
20240709,160200,124220550,3475,3475,3475,3475,0
|
|
20240709,160100,124220550,3475,3475,3475,3475,0
|
|
20240709,160000,124220550,3475,3475,3475,3475,0
|
|
20240709,155900,124220550,3475,3475,3475,3475,0
|
|
20240709,155800,124220550,3475,3475,3475,3475,0
|
|
20240709,155700,124220550,3475,3475,3475,3475,0
|
|
20240709,155600,124220550,3475,3475,3475,3475,0
|
|
20240709,155500,124220550,3475,3475,3475,3475,0
|
|
20240709,155400,124220550,3475,3475,3475,3475,0
|
|
20240709,155300,124220550,3475,3475,3475,3475,0
|
|
20240709,155200,124220550,3475,3475,3475,3475,0
|
|
20240709,155100,124220550,3475,3475,3475,3475,0
|
|
20240709,155000,124220550,3475,3475,3475,3475,0
|
|
20240709,154900,124220550,3475,3475,3475,3475,0
|
|
20240709,154800,124220550,3475,3475,3475,3475,0
|
|
20240709,154700,124220550,3475,3475,3475,3475,0
|
|
20240709,154600,124220550,3475,3475,3475,3475,0
|
|
20240709,154500,124220550,3475,3475,3475,3475,0
|
|
20240709,154400,124220550,3475,3475,3475,3475,0
|
|
20240709,154300,124220550,3475,3475,3475,3475,654
|
|
20240709,154200,124220550,3475,3475,3475,3475,0
|
|
20240709,154100,124220550,3475,3475,3475,3475,0
|
|
20240709,154000,124220550,3475,3475,3475,3475,0
|
|
20240709,153900,124220550,3475,3475,3475,3475,0
|
|
20240709,153800,124220550,3475,3475,3475,3475,0
|
|
20240709,153700,124220550,3475,3475,3475,3475,0
|
|
20240709,153600,124220550,3475,3475,3475,3475,0
|
|
20240709,153500,124220550,3475,3475,3475,3475,0
|
|
20240709,153400,124220550,3475,3475,3475,3475,0
|
|
20240709,153300,124220550,3475,3475,3475,3475,0
|
|
20240709,153200,124220550,3475,3475,3475,3475,0
|
|
20240709,153100,124220550,3475,3475,3475,3475,0
|
|
20240709,153000,124220550,3475,3475,3475,3475,654
|
|
20240709,152900,121947900,3480,3480,3480,3480,0
|
|
20240709,152800,121947900,3480,3480,3480,3480,0
|
|
20240709,152700,121947900,3480,3480,3480,3480,0
|
|
20240709,152600,121947900,3480,3480,3480,3480,0
|
|
20240709,152500,121947900,3480,3480,3480,3480,0
|
|
20240709,152400,121947900,3480,3480,3480,3480,0
|
|
20240709,152300,121947900,3480,3480,3480,3480,0
|
|
20240709,152200,121947900,3480,3480,3480,3480,0
|
|
20240709,152100,121947900,3480,3480,3480,3480,0
|
|
20240709,152000,121947900,3480,3480,3480,3480,0
|
|
20240709,151900,121947900,3480,3485,3500,3480,379
|
|
20240709,151800,120628635,3485,3485,3485,3485,0
|
|
20240709,151700,120628635,3485,3485,3485,3485,45
|
|
20240709,151600,120471810,3500,3500,3500,3500,0
|
|
20240709,151500,120471810,3500,3500,3500,3500,0
|
|
20240709,151400,120471810,3500,3500,3500,3500,0
|
|
20240709,151300,120471810,3500,3500,3500,3500,0
|
|
20240709,151200,120471810,3500,3500,3500,3500,5
|
|
20240709,151100,120454310,3500,3500,3500,3500,0
|
|
20240709,151000,120454310,3500,3500,3500,3500,10
|
|
20240709,150900,120419310,3500,3490,3500,3490,3720
|
|
20240709,150800,107401020,3490,3490,3490,3490,0
|
|
20240709,150700,107401020,3490,3490,3490,3490,10
|
|
20240709,150600,107366120,3490,3490,3490,3490,10
|
|
20240709,150500,107331220,3490,3490,3490,3490,0
|
|
20240709,150400,107331220,3490,3490,3490,3490,1
|
|
20240709,150300,107327730,3490,3490,3490,3490,0
|
|
20240709,150200,107327730,3490,3490,3490,3490,2
|
|
20240709,150100,107320750,3480,3480,3480,3480,0
|
|
20240709,150000,107320750,3480,3480,3480,3480,0
|
|
20240709,145900,107320750,3480,3485,3485,3480,105
|
|
20240709,145800,106955070,3490,3490,3490,3490,2
|
|
20240709,145700,106948090,3490,3490,3490,3490,0
|
|
20240709,145600,106948090,3490,3490,3490,3490,0
|
|
20240709,145500,106948090,3490,3490,3490,3490,0
|
|
20240709,145400,106948090,3490,3490,3490,3490,0
|
|
20240709,145300,106948090,3490,3490,3490,3490,0
|
|
20240709,145200,106948090,3490,3490,3490,3490,0
|
|
20240709,145100,106948090,3490,3490,3490,3490,0
|
|
20240709,145000,106948090,3490,3490,3490,3490,0
|
|
20240709,144900,106948090,3490,3490,3490,3490,0
|
|
20240709,144800,106948090,3490,3490,3490,3490,0
|
|
20240709,144700,106948090,3490,3490,3490,3490,0
|
|
20240709,144600,106948090,3490,3490,3490,3490,0
|
|
20240709,144500,106948090,3490,3490,3490,3490,0
|
|
20240709,144400,106948090,3490,3490,3490,3490,0
|
|
20240709,144300,106948090,3490,3490,3490,3490,7
|
|
20240709,144200,106923660,3500,3500,3500,3500,0
|
|
20240709,144100,106923660,3500,3500,3500,3500,0
|
|
20240709,144000,106923660,3500,3500,3500,3500,4
|
|
20240709,143900,106909660,3500,3500,3500,3500,0
|
|
20240709,143800,106909660,3500,3500,3500,3500,0
|
|
20240709,143700,106909660,3500,3490,3500,3490,2
|
|
20240709,143600,106902670,3500,3500,3500,3500,0
|
|
20240709,143500,106902670,3500,3500,3500,3500,0
|
|
20240709,143400,106902670,3500,3500,3500,3500,0
|
|
20240709,143300,106902670,3500,3500,3500,3500,0
|
|
20240709,143200,106902670,3500,3500,3500,3500,0
|
|
20240709,143100,106902670,3500,3500,3500,3500,1
|
|
20240709,143000,106899170,3500,3500,3500,3500,25
|
|
20240709,142900,106811670,3500,3495,3500,3495,1001
|
|
20240709,142800,103308935,3495,3495,3495,3495,5
|
|
20240709,142700,103291460,3495,3495,3495,3495,29
|
|
20240709,142600,103190105,3490,3490,3490,3490,0
|
|
20240709,142500,103190105,3490,3490,3490,3490,7
|
|
20240709,142400,103165675,3490,3490,3490,3490,0
|
|
20240709,142300,103165675,3490,3490,3490,3490,5
|
|
20240709,142200,103148225,3470,3470,3470,3470,257
|
|
20240709,142100,102256435,3470,3480,3480,3470,400
|
|
20240709,142000,100866415,3490,3490,3490,3490,5
|
|
20240709,141900,100848965,3490,3490,3490,3490,0
|
|
20240709,141800,100848965,3490,3490,3490,3490,0
|
|
20240709,141700,100848965,3490,3490,3490,3490,0
|
|
20240709,141600,100848965,3490,3490,3490,3490,0
|
|
20240709,141500,100848965,3490,3490,3490,3490,0
|
|
20240709,141400,100848965,3490,3490,3490,3490,0
|
|
20240709,141300,100848965,3490,3490,3490,3490,0
|
|
20240709,141200,100848965,3490,3490,3490,3490,5
|
|
20240709,141100,100831515,3475,3475,3475,3475,10
|
|
20240709,141000,100796765,3490,3480,3490,3480,20
|
|
20240709,140900,100727115,3475,3475,3475,3475,399
|
|
20240709,140800,99340590,3480,3480,3480,3480,0
|
|
20240709,140700,99340590,3480,3480,3480,3480,0
|
|
20240709,140600,99340590,3480,3480,3480,3480,0
|
|
20240709,140500,99340590,3480,3480,3480,3480,0
|
|
20240709,140400,99340590,3480,3480,3480,3480,0
|
|
20240709,140300,99340590,3480,3480,3480,3480,0
|
|
20240709,140200,99340590,3480,3480,3480,3480,0
|
|
20240709,140100,99340590,3480,3480,3480,3480,0
|
|
20240709,140000,99340590,3480,3480,3480,3480,0
|
|
20240709,135900,99340590,3480,3480,3480,3480,0
|
|
20240709,135800,99340590,3480,3480,3480,3480,0
|
|
20240709,135700,99340590,3480,3480,3480,3480,0
|
|
20240709,135600,99340590,3480,3475,3480,3475,508
|
|
20240709,135500,97572790,3480,3480,3480,3480,0
|
|
20240709,135400,97572790,3480,3480,3480,3480,0
|
|
20240709,135300,97572790,3480,3480,3480,3480,0
|
|
20240709,135200,97572790,3480,3480,3480,3480,0
|
|
20240709,135100,97572790,3480,3480,3480,3480,40
|
|
20240709,135000,97433590,3490,3490,3490,3490,0
|
|
20240709,134900,97433590,3490,3490,3490,3490,0
|
|
20240709,134800,97433590,3490,3490,3490,3490,0
|
|
20240709,134700,97433590,3490,3490,3490,3490,0
|
|
20240709,134600,97433590,3490,3490,3490,3490,0
|
|
20240709,134500,97433590,3490,3490,3490,3490,0
|
|
20240709,134400,97433590,3490,3490,3490,3490,0
|
|
20240709,134300,97433590,3490,3490,3490,3490,0
|
|
20240709,134200,97433590,3490,3490,3490,3490,3
|
|
20240709,134100,97423120,3475,3475,3475,3475,0
|
|
20240709,134000,97423120,3475,3475,3475,3475,0
|
|
20240709,133900,97423120,3475,3475,3475,3475,0
|
|
20240709,133800,97423120,3475,3475,3475,3475,22
|
|
20240709,133700,97346670,3490,3490,3490,3490,0
|
|
20240709,133600,97346670,3490,3490,3490,3490,0
|
|
20240709,133500,97346670,3490,3490,3490,3490,0
|
|
20240709,133400,97346670,3490,3475,3490,3475,1410
|
|
20240709,133300,92446770,3475,3475,3475,3475,0
|
|
20240709,133200,92446770,3475,3475,3475,3475,0
|
|
20240709,133100,92446770,3475,3475,3475,3475,0
|
|
20240709,133000,92446770,3475,3475,3475,3475,0
|
|
20240709,132900,92446770,3475,3475,3475,3475,0
|
|
20240709,132800,92446770,3475,3475,3475,3475,0
|
|
20240709,132700,92446770,3475,3475,3475,3475,0
|
|
20240709,132600,92446770,3475,3475,3475,3475,0
|
|
20240709,132500,92446770,3475,3475,3475,3475,0
|
|
20240709,132400,92446770,3475,3475,3475,3475,0
|
|
20240709,132300,92446770,3475,3475,3475,3475,0
|
|
20240709,132200,92446770,3475,3475,3475,3470,2940
|
|
20240709,132100,82232900,3475,3480,3480,3475,600
|
|
20240709,132000,80147210,3480,3480,3480,3480,0
|
|
20240709,131900,80147210,3480,3480,3480,3480,0
|
|
20240709,131800,80147210,3480,3490,3490,3480,466
|
|
20240709,131700,78524640,3490,3490,3490,3490,100
|
|
20240709,131600,78175640,3495,3495,3495,3495,0
|
|
20240709,131500,78175640,3495,3495,3495,3495,0
|
|
20240709,131400,78175640,3495,3495,3495,3495,0
|
|
20240709,131300,78175640,3495,3495,3495,3495,0
|
|
20240709,131200,78175640,3495,3495,3495,3495,0
|
|
20240709,131100,78175640,3495,3500,3500,3495,8
|
|
20240709,131000,78147675,3495,3495,3495,3495,2
|
|
20240709,130900,78140685,3500,3500,3500,3500,0
|
|
20240709,130800,78140685,3500,3500,3500,3500,0
|
|
20240709,130700,78140685,3500,3500,3500,3500,0
|
|
20240709,130600,78140685,3500,3500,3500,3500,0
|
|
20240709,130500,78140685,3500,3500,3500,3500,0
|
|
20240709,130400,78140685,3500,3500,3500,3500,1
|
|
20240709,130300,78137185,3500,3500,3500,3500,1
|
|
20240709,130200,78133685,3500,3500,3500,3500,0
|
|
20240709,130100,78133685,3500,3500,3500,3500,0
|
|
20240709,130000,78133685,3500,3500,3500,3500,0
|
|
20240709,125900,78133685,3500,3500,3500,3500,0
|
|
20240709,125800,78133685,3500,3500,3500,3500,1
|
|
20240709,125700,78130185,3495,3495,3495,3495,19
|
|
20240709,125600,78063780,3500,3500,3500,3500,0
|
|
20240709,125500,78063780,3500,3500,3500,3500,1
|
|
20240709,125400,78060280,3500,3500,3500,3500,0
|
|
20240709,125300,78060280,3500,3500,3500,3500,0
|
|
20240709,125200,78060280,3500,3500,3500,3500,0
|
|
20240709,125100,78060280,3500,3500,3500,3500,1
|
|
20240709,125000,78056780,3500,3500,3500,3500,10
|
|
20240709,124900,78021780,3500,3500,3500,3500,0
|
|
20240709,124800,78021780,3500,3500,3500,3500,0
|
|
20240709,124700,78021780,3500,3500,3500,3500,0
|
|
20240709,124600,78021780,3500,3500,3500,3500,1
|
|
20240709,124500,78018280,3495,3495,3495,3495,3
|
|
20240709,124400,78007795,3500,3500,3500,3500,2
|
|
20240709,124300,78000795,3495,3495,3495,3495,0
|
|
20240709,124200,78000795,3495,3495,3495,3495,0
|
|
20240709,124100,78000795,3495,3495,3495,3495,0
|
|
20240709,124000,78000795,3495,3495,3495,3495,0
|
|
20240709,123900,78000795,3495,3495,3495,3495,0
|
|
20240709,123800,78000795,3495,3495,3495,3495,243
|
|
20240709,123700,77151510,3495,3495,3495,3495,200
|
|
20240709,123600,76452510,3495,3495,3495,3495,1355
|
|
20240709,123500,71716785,3495,3495,3495,3495,0
|
|
20240709,123400,71716785,3495,3495,3495,3495,0
|
|
20240709,123300,71716785,3495,3495,3495,3495,0
|
|
20240709,123200,71716785,3495,3495,3495,3495,0
|
|
20240709,123100,71716785,3495,3495,3495,3495,0
|
|
20240709,123000,71716785,3495,3495,3495,3495,0
|
|
20240709,122900,71716785,3495,3495,3495,3495,0
|
|
20240709,122800,71716785,3495,3495,3495,3495,1
|
|
20240709,122700,71713290,3495,3495,3495,3495,7
|
|
20240709,122600,71688825,3495,3495,3495,3495,0
|
|
20240709,122500,71688825,3495,3495,3495,3495,0
|
|
20240709,122400,71688825,3495,3495,3495,3495,0
|
|
20240709,122300,71688825,3495,3495,3495,3495,0
|
|
20240709,122200,71688825,3495,3495,3495,3495,0
|
|
20240709,122100,71688825,3495,3495,3495,3495,1
|
|
20240709,122000,71685330,3495,3495,3495,3495,0
|
|
20240709,121900,71685330,3495,3495,3495,3495,0
|
|
20240709,121800,71685330,3495,3495,3495,3495,0
|
|
20240709,121700,71685330,3495,3495,3495,3495,0
|
|
20240709,121600,71685330,3495,3495,3495,3495,0
|
|
20240709,121500,71685330,3495,3495,3495,3495,0
|
|
20240709,121400,71685330,3495,3495,3495,3495,0
|
|
20240709,121300,71685330,3495,3495,3495,3495,0
|
|
20240709,121200,71685330,3495,3495,3495,3495,0
|
|
20240709,121100,71685330,3495,3495,3495,3495,0
|
|
20240709,121000,71685330,3495,3495,3495,3495,32
|
|
20240709,120900,71573490,3500,3500,3500,3500,0
|
|
20240709,120800,71573490,3500,3500,3500,3500,0
|
|
20240709,120700,71573490,3500,3500,3500,3500,0
|
|
20240709,120600,71573490,3500,3500,3500,3500,0
|
|
20240709,120500,71573490,3500,3500,3500,3500,0
|
|
20240709,120400,71573490,3500,3500,3500,3500,0
|
|
20240709,120300,71573490,3500,3495,3500,3495,2861
|
|
20240709,120200,61563660,3495,3480,3495,3480,544
|
|
20240709,120100,59666880,3480,3480,3480,3480,0
|
|
20240709,120000,59666880,3480,3480,3480,3480,0
|
|
20240709,115900,59666880,3480,3480,3480,3480,3
|
|
20240709,115800,59656440,3480,3480,3480,3480,0
|
|
20240709,115700,59656440,3480,3480,3480,3480,0
|
|
20240709,115600,59656440,3480,3480,3480,3480,0
|
|
20240709,115500,59656440,3480,3480,3480,3480,0
|
|
20240709,115400,59656440,3480,3480,3480,3480,50
|
|
20240709,115300,59482440,3480,3480,3480,3480,148
|
|
20240709,115200,58967400,3480,3480,3480,3480,0
|
|
20240709,115100,58967400,3480,3480,3480,3480,0
|
|
20240709,115000,58967400,3480,3480,3480,3480,0
|
|
20240709,114900,58967400,3480,3480,3480,3480,0
|
|
20240709,114800,58967400,3480,3480,3480,3480,0
|
|
20240709,114700,58967400,3480,3480,3480,3480,0
|
|
20240709,114600,58967400,3480,3480,3480,3480,3
|
|
20240709,114500,58956960,3480,3480,3480,3480,14
|
|
20240709,114400,58908240,3475,3475,3475,3475,0
|
|
20240709,114300,58908240,3475,3475,3475,3475,0
|
|
20240709,114200,58908240,3475,3475,3475,3475,0
|
|
20240709,114100,58908240,3475,3475,3475,3475,0
|
|
20240709,114000,58908240,3475,3475,3475,3475,16
|
|
20240709,113900,58852640,3475,3475,3475,3475,0
|
|
20240709,113800,58852640,3475,3475,3475,3475,0
|
|
20240709,113700,58852640,3475,3475,3475,3475,0
|
|
20240709,113600,58852640,3475,3475,3475,3475,0
|
|
20240709,113500,58852640,3475,3475,3475,3475,0
|
|
20240709,113400,58852640,3475,3475,3475,3475,0
|
|
20240709,113300,58852640,3475,3475,3475,3475,0
|
|
20240709,113200,58852640,3475,3475,3475,3475,630
|
|
20240709,113100,56663390,3475,3475,3475,3475,370
|
|
20240709,113000,55377640,3475,3475,3475,3475,700
|
|
20240709,112900,52945140,3475,3475,3475,3475,400
|
|
20240709,112800,51555140,3480,3480,3480,3480,742
|
|
20240709,112700,48972980,3480,3480,3480,3480,0
|
|
20240709,112600,48972980,3480,3480,3480,3480,0
|
|
20240709,112500,48972980,3480,3480,3480,3480,0
|
|
20240709,112400,48972980,3480,3480,3480,3480,0
|
|
20240709,112300,48972980,3480,3480,3480,3480,0
|
|
20240709,112200,48972980,3480,3480,3480,3480,0
|
|
20240709,112100,48972980,3480,3480,3480,3480,0
|
|
20240709,112000,48972980,3480,3480,3480,3480,0
|
|
20240709,111900,48972980,3480,3480,3480,3480,0
|
|
20240709,111800,48972980,3480,3480,3480,3480,300
|
|
20240709,111700,47928980,3485,3485,3485,3485,3
|
|
20240709,111600,47918525,3485,3485,3485,3485,1
|
|
20240709,111500,47915040,3485,3485,3485,3485,0
|
|
20240709,111400,47915040,3485,3485,3485,3485,0
|
|
20240709,111300,47915040,3485,3485,3485,3485,0
|
|
20240709,111200,47915040,3485,3485,3485,3485,1
|
|
20240709,111100,47911555,3485,3485,3485,3485,0
|
|
20240709,111000,47911555,3485,3485,3485,3485,0
|
|
20240709,110900,47911555,3485,3485,3485,3485,0
|
|
20240709,110800,47911555,3485,3485,3485,3485,21
|
|
20240709,110700,47838370,3485,3485,3485,3485,1
|
|
20240709,110600,47834885,3485,3485,3485,3485,30
|
|
20240709,110500,47730335,3480,3480,3480,3480,332
|
|
20240709,110400,46574975,3480,3480,3480,3480,0
|
|
20240709,110300,46574975,3480,3480,3480,3480,26
|
|
20240709,110200,46484495,3480,3480,3480,3480,0
|
|
20240709,110100,46484495,3480,3480,3480,3480,0
|
|
20240709,110000,46484495,3480,3480,3480,3480,300
|
|
20240709,105900,45440495,3475,3475,3475,3475,0
|
|
20240709,105800,45440495,3475,3475,3475,3475,0
|
|
20240709,105700,45440495,3475,3475,3475,3475,0
|
|
20240709,105600,45440495,3475,3475,3475,3475,0
|
|
20240709,105500,45440495,3475,3475,3475,3475,1
|
|
20240709,105400,45437020,3480,3480,3480,3480,0
|
|
20240709,105300,45437020,3480,3480,3480,3480,0
|
|
20240709,105200,45437020,3480,3480,3480,3480,0
|
|
20240709,105100,45437020,3480,3480,3480,3480,0
|
|
20240709,105000,45437020,3480,3480,3480,3480,0
|
|
20240709,104900,45437020,3480,3480,3480,3480,15
|
|
20240709,104800,45384820,3480,3480,3480,3480,0
|
|
20240709,104700,45384820,3480,3480,3480,3480,0
|
|
20240709,104600,45384820,3480,3480,3480,3480,0
|
|
20240709,104500,45384820,3480,3480,3480,3480,0
|
|
20240709,104400,45384820,3480,3480,3480,3480,115
|
|
20240709,104300,44984620,3485,3485,3485,3485,0
|
|
20240709,104200,44984620,3485,3485,3485,3485,0
|
|
20240709,104100,44984620,3485,3485,3485,3485,0
|
|
20240709,104000,44984620,3485,3485,3485,3485,0
|
|
20240709,103900,44984620,3485,3485,3485,3485,0
|
|
20240709,103800,44984620,3485,3485,3485,3485,0
|
|
20240709,103700,44984620,3485,3485,3485,3485,0
|
|
20240709,103600,44984620,3485,3485,3485,3485,23
|
|
20240709,103500,44904465,3480,3480,3480,3480,5
|
|
20240709,103400,44887065,3480,3480,3480,3480,0
|
|
20240709,103300,44887065,3480,3480,3480,3480,0
|
|
20240709,103200,44887065,3480,3480,3480,3480,0
|
|
20240709,103100,44887065,3480,3480,3480,3480,101
|
|
20240709,103000,44535585,3485,3485,3485,3485,0
|
|
20240709,102900,44535585,3485,3485,3485,3485,1
|
|
20240709,102800,44532100,3480,3480,3480,3480,0
|
|
20240709,102700,44532100,3480,3480,3480,3480,0
|
|
20240709,102600,44532100,3480,3480,3480,3480,330
|
|
20240709,102500,43383700,3475,3475,3475,3475,0
|
|
20240709,102400,43383700,3475,3475,3475,3475,0
|
|
20240709,102300,43383700,3475,3475,3475,3475,0
|
|
20240709,102200,43383700,3475,3475,3475,3475,145
|
|
20240709,102100,42879825,3480,3480,3480,3480,0
|
|
20240709,102000,42879825,3480,3480,3480,3480,0
|
|
20240709,101900,42879825,3480,3480,3480,3480,670
|
|
20240709,101800,40548225,3480,3480,3480,3480,100
|
|
20240709,101700,40200225,3490,3490,3490,3490,0
|
|
20240709,101600,40200225,3490,3490,3490,3490,0
|
|
20240709,101500,40200225,3490,3490,3490,3490,0
|
|
20240709,101400,40200225,3490,3490,3490,3490,0
|
|
20240709,101300,40200225,3490,3490,3490,3490,150
|
|
20240709,101200,39676725,3480,3480,3480,3480,0
|
|
20240709,101100,39676725,3480,3480,3480,3480,0
|
|
20240709,101000,39676725,3480,3480,3480,3480,119
|
|
20240709,100900,39262605,3490,3490,3490,3490,0
|
|
20240709,100800,39262605,3490,3490,3490,3490,80
|
|
20240709,100700,38983405,3495,3495,3495,3495,0
|
|
20240709,100600,38983405,3495,3495,3495,3495,0
|
|
20240709,100500,38983405,3495,3495,3495,3495,0
|
|
20240709,100400,38983405,3495,3495,3495,3495,0
|
|
20240709,100300,38983405,3495,3495,3495,3495,5
|
|
20240709,100200,38965930,3495,3495,3495,3495,2
|
|
20240709,100100,38958940,3500,3500,3500,3500,0
|
|
20240709,100000,38958940,3500,3495,3500,3495,48
|
|
20240709,095900,38791005,3500,3500,3500,3500,0
|
|
20240709,095800,38791005,3500,3500,3500,3500,1
|
|
20240709,095700,38787505,3500,3500,3500,3500,0
|
|
20240709,095600,38787505,3500,3500,3500,3500,0
|
|
20240709,095500,38787505,3500,3500,3500,3500,0
|
|
20240709,095400,38787505,3500,3500,3500,3500,1
|
|
20240709,095300,38784005,3490,3500,3500,3490,451
|
|
20240709,095200,37209815,3490,3490,3490,3490,1213
|
|
20240709,095100,32976445,3490,3490,3490,3490,42
|
|
20240709,095000,32829865,3490,3490,3490,3490,0
|
|
20240709,094900,32829865,3490,3490,3490,3490,1
|
|
20240709,094800,32826375,3470,3500,3500,3470,25
|
|
20240709,094700,32739505,3495,3495,3495,3495,401
|
|
20240709,094600,31338010,3480,3480,3480,3480,3054
|
|
20240709,094500,20710090,3465,3465,3465,3465,0
|
|
20240709,094400,20710090,3465,3465,3465,3465,0
|
|
20240709,094300,20710090,3465,3465,3465,3465,0
|
|
20240709,094200,20710090,3465,3465,3465,3465,0
|
|
20240709,094100,20710090,3465,3465,3465,3465,300
|
|
20240709,094000,19670590,3470,3470,3470,3470,0
|
|
20240709,093900,19670590,3470,3470,3470,3470,0
|
|
20240709,093800,19670590,3470,3470,3470,3470,0
|
|
20240709,093700,19670590,3470,3470,3470,3470,0
|
|
20240709,093600,19670590,3470,3470,3470,3470,0
|
|
20240709,093500,19670590,3470,3470,3470,3470,0
|
|
20240709,093400,19670590,3470,3480,3480,3470,914
|
|
20240709,093300,16498010,3480,3480,3480,3480,100
|
|
20240709,093200,16150010,3480,3480,3480,3480,0
|
|
20240709,093100,16150010,3480,3480,3480,3480,0
|
|
20240709,093000,16150010,3480,3480,3480,3480,0
|
|
20240709,092900,16150010,3480,3480,3480,3480,0
|
|
20240709,092800,16150010,3480,3480,3480,3480,0
|
|
20240709,092700,16150010,3480,3480,3480,3480,1
|
|
20240709,092600,16146530,3465,3465,3465,3465,0
|
|
20240709,092500,16146530,3465,3465,3465,3465,0
|
|
20240709,092400,16146530,3465,3465,3465,3465,0
|
|
20240709,092300,16146530,3465,3470,3470,3465,700
|
|
20240709,092200,13718530,3465,3465,3465,3465,0
|
|
20240709,092100,13718530,3465,3465,3465,3465,0
|
|
20240709,092000,13718530,3465,3465,3465,3465,0
|
|
20240709,091900,13718530,3465,3465,3465,3465,0
|
|
20240709,091800,13718530,3465,3465,3465,3465,1
|
|
20240709,091700,13715065,3470,3470,3470,3470,66
|
|
20240709,091600,13486045,3480,3480,3480,3480,0
|
|
20240709,091500,13486045,3480,3480,3480,3480,0
|
|
20240709,091400,13486045,3480,3480,3480,3480,0
|
|
20240709,091300,13486045,3480,3480,3480,3480,474
|
|
20240709,091200,11836525,3480,3480,3480,3480,50
|
|
20240709,091100,11662525,3500,3500,3500,3500,0
|
|
20240709,091000,11662525,3500,3500,3500,3500,90
|
|
20240709,090900,11347525,3500,3500,3500,3500,0
|
|
20240709,090800,11347525,3500,3500,3500,3500,0
|
|
20240709,090700,11347525,3500,3500,3500,3500,0
|
|
20240709,090600,11347525,3500,3500,3500,3500,0
|
|
20240709,090500,11347525,3500,3490,3500,3490,2
|
|
20240709,090400,11340535,3470,3470,3470,3470,50
|
|
20240709,090300,11167035,3465,3465,3465,3465,100
|
|
20240709,090200,10820535,3465,3465,3465,3465,319
|
|
20240709,090100,9715200,3450,3450,3450,3450,0
|
|
20240709,090000,9715200,3450,3450,3450,3450,2816
|