692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,202900,139062775,3600,3600,3600,3600,385
|
|
20240820,202800,139062775,3600,3600,3600,3600,0
|
|
20240820,202700,139062775,3600,3600,3600,3600,0
|
|
20240820,202600,139062775,3600,3600,3600,3600,0
|
|
20240820,202500,139062775,3600,3600,3600,3600,0
|
|
20240820,202400,139062775,3600,3600,3600,3600,0
|
|
20240820,202300,139062775,3600,3600,3600,3600,0
|
|
20240820,202200,139062775,3600,3600,3600,3600,0
|
|
20240820,202100,139062775,3600,3600,3600,3600,0
|
|
20240820,202000,139062775,3600,3600,3600,3600,0
|
|
20240820,201900,139062775,3600,3600,3600,3600,0
|
|
20240820,201800,139062775,3600,3600,3600,3600,0
|
|
20240820,201700,139062775,3600,3600,3600,3600,0
|
|
20240820,201600,139062775,3600,3600,3600,3600,0
|
|
20240820,201500,139062775,3600,3600,3600,3600,0
|
|
20240820,201400,139062775,3600,3600,3600,3600,0
|
|
20240820,201300,139062775,3600,3600,3600,3600,0
|
|
20240820,201200,139062775,3600,3600,3600,3600,0
|
|
20240820,201100,139062775,3600,3600,3600,3600,0
|
|
20240820,201000,139062775,3600,3600,3600,3600,0
|
|
20240820,200900,139062775,3600,3600,3600,3600,0
|
|
20240820,200800,139062775,3600,3600,3600,3600,0
|
|
20240820,200700,139062775,3600,3600,3600,3600,0
|
|
20240820,200600,139062775,3600,3600,3600,3600,0
|
|
20240820,200500,139062775,3600,3600,3600,3600,0
|
|
20240820,200400,139062775,3600,3600,3600,3600,0
|
|
20240820,200300,139062775,3600,3600,3600,3600,0
|
|
20240820,200200,139062775,3600,3600,3600,3600,0
|
|
20240820,200100,139062775,3600,3600,3600,3600,0
|
|
20240820,200000,139062775,3600,3600,3600,3600,0
|
|
20240820,195900,139062775,3600,3600,3600,3600,385
|
|
20240820,195800,139062775,3600,3600,3600,3600,0
|
|
20240820,195700,139062775,3600,3600,3600,3600,0
|
|
20240820,195600,139062775,3600,3600,3600,3600,0
|
|
20240820,195500,139062775,3600,3600,3600,3600,0
|
|
20240820,195400,139062775,3600,3600,3600,3600,0
|
|
20240820,195300,139062775,3600,3600,3600,3600,0
|
|
20240820,195200,139062775,3600,3600,3600,3600,0
|
|
20240820,195100,139062775,3600,3600,3600,3600,0
|
|
20240820,195000,139062775,3600,3600,3600,3600,0
|
|
20240820,194900,139062775,3600,3600,3600,3600,0
|
|
20240820,194800,139062775,3600,3600,3600,3600,0
|
|
20240820,194700,139062775,3600,3600,3600,3600,0
|
|
20240820,194600,139062775,3600,3600,3600,3600,0
|
|
20240820,194500,139062775,3600,3600,3600,3600,0
|
|
20240820,194400,139062775,3600,3600,3600,3600,0
|
|
20240820,194300,139062775,3600,3600,3600,3600,0
|
|
20240820,194200,139062775,3600,3600,3600,3600,0
|
|
20240820,194100,139062775,3600,3600,3600,3600,0
|
|
20240820,194000,139062775,3600,3600,3600,3600,0
|
|
20240820,193900,139062775,3600,3600,3600,3600,0
|
|
20240820,193800,139062775,3600,3600,3600,3600,0
|
|
20240820,193700,139062775,3600,3600,3600,3600,0
|
|
20240820,193600,139062775,3600,3600,3600,3600,0
|
|
20240820,193500,139062775,3600,3600,3600,3600,0
|
|
20240820,193400,139062775,3600,3600,3600,3600,0
|
|
20240820,193300,139062775,3600,3600,3600,3600,0
|
|
20240820,193200,139062775,3600,3600,3600,3600,0
|
|
20240820,193100,139062775,3600,3600,3600,3600,0
|
|
20240820,193000,139062775,3600,3600,3600,3600,0
|
|
20240820,192900,139062775,3600,3600,3600,3600,385
|
|
20240820,192800,139062775,3600,3600,3600,3600,0
|
|
20240820,192700,139062775,3600,3600,3600,3600,0
|
|
20240820,192600,139062775,3600,3600,3600,3600,0
|
|
20240820,192500,139062775,3600,3600,3600,3600,0
|
|
20240820,192400,139062775,3600,3600,3600,3600,0
|
|
20240820,192300,139062775,3600,3600,3600,3600,0
|
|
20240820,192200,139062775,3600,3600,3600,3600,0
|
|
20240820,192100,139062775,3600,3600,3600,3600,0
|
|
20240820,192000,139062775,3600,3600,3600,3600,0
|
|
20240820,191900,139062775,3600,3600,3600,3600,0
|
|
20240820,191800,139062775,3600,3600,3600,3600,0
|
|
20240820,191700,139062775,3600,3600,3600,3600,0
|
|
20240820,191600,139062775,3600,3600,3600,3600,0
|
|
20240820,191500,139062775,3600,3600,3600,3600,0
|
|
20240820,191400,139062775,3600,3600,3600,3600,0
|
|
20240820,191300,139062775,3600,3600,3600,3600,0
|
|
20240820,191200,139062775,3600,3600,3600,3600,0
|
|
20240820,191100,139062775,3600,3600,3600,3600,0
|
|
20240820,191000,139062775,3600,3600,3600,3600,0
|
|
20240820,190900,139062775,3600,3600,3600,3600,0
|
|
20240820,190800,139062775,3600,3600,3600,3600,0
|
|
20240820,190700,139062775,3600,3600,3600,3600,0
|
|
20240820,190600,139062775,3600,3600,3600,3600,0
|
|
20240820,190500,139062775,3600,3600,3600,3600,0
|
|
20240820,190400,139062775,3600,3600,3600,3600,0
|
|
20240820,190300,139062775,3600,3600,3600,3600,0
|
|
20240820,190200,139062775,3600,3600,3600,3600,0
|
|
20240820,190100,139062775,3600,3600,3600,3600,0
|
|
20240820,190000,139062775,3600,3600,3600,3600,0
|
|
20240820,185900,139062775,3600,3600,3600,3600,385
|
|
20240820,185800,139062775,3600,3600,3600,3600,0
|
|
20240820,185700,139062775,3600,3600,3600,3600,0
|
|
20240820,185600,139062775,3600,3600,3600,3600,0
|
|
20240820,185500,139062775,3600,3600,3600,3600,0
|
|
20240820,185400,139062775,3600,3600,3600,3600,0
|
|
20240820,185300,139062775,3600,3600,3600,3600,0
|
|
20240820,185200,139062775,3600,3600,3600,3600,0
|
|
20240820,185100,139062775,3600,3600,3600,3600,0
|
|
20240820,185000,139062775,3600,3600,3600,3600,0
|
|
20240820,184900,139062775,3600,3600,3600,3600,0
|
|
20240820,184800,139062775,3600,3600,3600,3600,0
|
|
20240820,184700,139062775,3600,3600,3600,3600,0
|
|
20240820,184600,139062775,3600,3600,3600,3600,0
|
|
20240820,184500,139062775,3600,3600,3600,3600,0
|
|
20240820,184400,139062775,3600,3600,3600,3600,0
|
|
20240820,184300,139062775,3600,3600,3600,3600,0
|
|
20240820,184200,139062775,3600,3600,3600,3600,0
|
|
20240820,184100,139062775,3600,3600,3600,3600,0
|
|
20240820,184000,139062775,3600,3600,3600,3600,0
|
|
20240820,183900,139062775,3600,3600,3600,3600,0
|
|
20240820,183800,139062775,3600,3600,3600,3600,0
|
|
20240820,183700,139062775,3600,3600,3600,3600,0
|
|
20240820,183600,139062775,3600,3600,3600,3600,0
|
|
20240820,183500,139062775,3600,3600,3600,3600,0
|
|
20240820,183400,139062775,3600,3600,3600,3600,0
|
|
20240820,183300,139062775,3600,3600,3600,3600,0
|
|
20240820,183200,139062775,3600,3600,3600,3600,0
|
|
20240820,183100,139062775,3600,3600,3600,3600,0
|
|
20240820,183000,139062775,3600,3600,3600,3600,0
|
|
20240820,182900,139062775,3600,3600,3600,3600,385
|
|
20240820,182800,139062775,3600,3600,3600,3600,0
|
|
20240820,182700,139062775,3600,3600,3600,3600,0
|
|
20240820,182600,139062775,3600,3600,3600,3600,0
|
|
20240820,182500,139062775,3600,3600,3600,3600,0
|
|
20240820,182400,139062775,3600,3600,3600,3600,0
|
|
20240820,182300,139062775,3600,3600,3600,3600,0
|
|
20240820,182200,139062775,3600,3600,3600,3600,0
|
|
20240820,182100,139062775,3600,3600,3600,3600,0
|
|
20240820,182000,139062775,3600,3600,3600,3600,0
|
|
20240820,181900,139062775,3600,3600,3600,3600,0
|
|
20240820,181800,139062775,3600,3600,3600,3600,0
|
|
20240820,181700,139062775,3600,3600,3600,3600,0
|
|
20240820,181600,139062775,3600,3600,3600,3600,0
|
|
20240820,181500,139062775,3600,3600,3600,3600,0
|
|
20240820,181400,139062775,3600,3600,3600,3600,0
|
|
20240820,181300,139062775,3600,3600,3600,3600,0
|
|
20240820,181200,139062775,3600,3600,3600,3600,0
|
|
20240820,181100,139062775,3600,3600,3600,3600,0
|
|
20240820,181000,139062775,3600,3600,3600,3600,0
|
|
20240820,180900,139062775,3600,3600,3600,3600,0
|
|
20240820,180800,139062775,3600,3600,3600,3600,0
|
|
20240820,180700,139062775,3600,3600,3600,3600,0
|
|
20240820,180600,139062775,3600,3600,3600,3600,0
|
|
20240820,180500,139062775,3600,3600,3600,3600,0
|
|
20240820,180400,139062775,3600,3600,3600,3600,0
|
|
20240820,180300,139062775,3600,3600,3600,3600,0
|
|
20240820,180200,139062775,3600,3600,3600,3600,0
|
|
20240820,180100,139062775,3600,3600,3600,3600,0
|
|
20240820,180000,139062775,3600,3600,3600,3600,0
|
|
20240820,175900,139062775,3600,3600,3600,3600,385
|
|
20240820,175800,139062775,3600,3600,3600,3600,0
|
|
20240820,175700,139062775,3600,3600,3600,3600,0
|
|
20240820,175600,139062775,3600,3600,3600,3600,0
|
|
20240820,175500,139062775,3600,3600,3600,3600,0
|
|
20240820,175400,139062775,3600,3600,3600,3600,0
|
|
20240820,175300,139062775,3600,3600,3600,3600,0
|
|
20240820,175200,139062775,3600,3600,3600,3600,0
|
|
20240820,175100,139062775,3600,3600,3600,3600,0
|
|
20240820,175000,139062775,3600,3600,3600,3600,0
|
|
20240820,174900,139062775,3600,3600,3600,3600,0
|
|
20240820,174800,139062775,3600,3600,3600,3600,0
|
|
20240820,174700,139062775,3600,3600,3600,3600,0
|
|
20240820,174600,139062775,3600,3600,3600,3600,0
|
|
20240820,174500,139062775,3600,3600,3600,3600,0
|
|
20240820,174400,139062775,3600,3600,3600,3600,0
|
|
20240820,174300,139062775,3600,3600,3600,3600,0
|
|
20240820,174200,139062775,3600,3600,3600,3600,0
|
|
20240820,174100,139062775,3600,3600,3600,3600,0
|
|
20240820,174000,139062775,3600,3600,3600,3600,0
|
|
20240820,173900,139062775,3600,3600,3600,3600,0
|
|
20240820,173800,139062775,3600,3600,3600,3600,0
|
|
20240820,173700,139062775,3600,3600,3600,3600,0
|
|
20240820,173600,139062775,3600,3600,3600,3600,0
|
|
20240820,173500,139062775,3600,3600,3600,3600,0
|
|
20240820,173400,139062775,3600,3600,3600,3600,0
|
|
20240820,173300,139062775,3600,3600,3600,3600,0
|
|
20240820,173200,139062775,3600,3600,3600,3600,0
|
|
20240820,173100,139062775,3600,3600,3600,3600,0
|
|
20240820,173000,139062775,3600,3600,3600,3600,0
|
|
20240820,172900,139062775,3600,3600,3600,3600,385
|
|
20240820,172800,139062775,3600,3600,3600,3600,0
|
|
20240820,172700,139062775,3600,3600,3600,3600,0
|
|
20240820,172600,139062775,3600,3600,3600,3600,0
|
|
20240820,172500,139062775,3600,3600,3600,3600,0
|
|
20240820,172400,139062775,3600,3600,3600,3600,0
|
|
20240820,172300,139062775,3600,3600,3600,3600,0
|
|
20240820,172200,139062775,3600,3600,3600,3600,0
|
|
20240820,172100,139062775,3600,3600,3600,3600,0
|
|
20240820,172000,139062775,3600,3600,3600,3600,0
|
|
20240820,171900,139062775,3600,3600,3600,3600,0
|
|
20240820,171800,139062775,3600,3600,3600,3600,0
|
|
20240820,171700,139062775,3600,3600,3600,3600,0
|
|
20240820,171600,139062775,3600,3600,3600,3600,0
|
|
20240820,171500,139062775,3600,3600,3600,3600,0
|
|
20240820,171400,139062775,3600,3600,3600,3600,0
|
|
20240820,171300,139062775,3600,3600,3600,3600,0
|
|
20240820,171200,139062775,3600,3600,3600,3600,0
|
|
20240820,171100,139062775,3600,3600,3600,3600,0
|
|
20240820,171000,139062775,3600,3600,3600,3600,0
|
|
20240820,170900,139062775,3600,3600,3600,3600,0
|
|
20240820,170800,139062775,3600,3600,3600,3600,0
|
|
20240820,170700,139062775,3600,3600,3600,3600,0
|
|
20240820,170600,139062775,3600,3600,3600,3600,0
|
|
20240820,170500,139062775,3600,3600,3600,3600,0
|
|
20240820,170400,139062775,3600,3600,3600,3600,0
|
|
20240820,170300,139062775,3600,3600,3600,3600,0
|
|
20240820,170200,139062775,3600,3600,3600,3600,0
|
|
20240820,170100,139062775,3600,3600,3600,3600,0
|
|
20240820,170000,139062775,3600,3600,3600,3600,0
|
|
20240820,165900,139062775,3600,3600,3600,3600,385
|
|
20240820,165800,139062775,3600,3600,3600,3600,0
|
|
20240820,165700,139062775,3600,3600,3600,3600,0
|
|
20240820,165600,139062775,3600,3600,3600,3600,0
|
|
20240820,165500,139062775,3600,3600,3600,3600,0
|
|
20240820,165400,139062775,3600,3600,3600,3600,0
|
|
20240820,165300,139062775,3600,3600,3600,3600,0
|
|
20240820,165200,139062775,3600,3600,3600,3600,0
|
|
20240820,165100,139062775,3600,3600,3600,3600,0
|
|
20240820,165000,139062775,3600,3600,3600,3600,0
|
|
20240820,164900,139062775,3600,3600,3600,3600,0
|
|
20240820,164800,139062775,3600,3600,3600,3600,0
|
|
20240820,164700,139062775,3600,3600,3600,3600,0
|
|
20240820,164600,139062775,3600,3600,3600,3600,0
|
|
20240820,164500,139062775,3600,3600,3600,3600,0
|
|
20240820,164400,139062775,3600,3600,3600,3600,0
|
|
20240820,164300,139062775,3600,3600,3600,3600,0
|
|
20240820,164200,139062775,3600,3600,3600,3600,0
|
|
20240820,164100,139062775,3600,3600,3600,3600,0
|
|
20240820,164000,139062775,3600,3600,3600,3600,0
|
|
20240820,163900,139062775,3600,3600,3600,3600,0
|
|
20240820,163800,139062775,3600,3600,3600,3600,0
|
|
20240820,163700,139062775,3600,3600,3600,3600,0
|
|
20240820,163600,139062775,3600,3600,3600,3600,0
|
|
20240820,163500,139062775,3600,3600,3600,3600,0
|
|
20240820,163400,139062775,3600,3600,3600,3600,0
|
|
20240820,163300,139062775,3600,3600,3600,3600,0
|
|
20240820,163200,139062775,3600,3600,3600,3600,0
|
|
20240820,163100,139062775,3600,3600,3600,3600,0
|
|
20240820,163000,139062775,3600,3600,3600,3600,0
|
|
20240820,162900,139062775,3600,3600,3600,3600,385
|
|
20240820,162800,139062775,3600,3600,3600,3600,0
|
|
20240820,162700,139062775,3600,3600,3600,3600,0
|
|
20240820,162600,139062775,3600,3600,3600,3600,0
|
|
20240820,162500,139062775,3600,3600,3600,3600,0
|
|
20240820,162400,139062775,3600,3600,3600,3600,0
|
|
20240820,162300,139062775,3600,3600,3600,3600,0
|
|
20240820,162200,139062775,3600,3600,3600,3600,0
|
|
20240820,162100,139062775,3600,3600,3600,3600,0
|
|
20240820,162000,139062775,3600,3600,3600,3600,0
|
|
20240820,161900,139062775,3600,3600,3600,3600,0
|
|
20240820,161800,139062775,3600,3600,3600,3600,0
|
|
20240820,161700,139062775,3600,3600,3600,3600,0
|
|
20240820,161600,139062775,3600,3600,3600,3600,0
|
|
20240820,161500,139062775,3600,3600,3600,3600,0
|
|
20240820,161400,139062775,3600,3600,3600,3600,0
|
|
20240820,161300,139062775,3600,3600,3600,3600,0
|
|
20240820,161200,139062775,3600,3600,3600,3600,0
|
|
20240820,161100,139062775,3600,3600,3600,3600,0
|
|
20240820,161000,139062775,3600,3600,3600,3600,0
|
|
20240820,160900,139062775,3600,3600,3600,3600,0
|
|
20240820,160800,139062775,3600,3600,3600,3600,0
|
|
20240820,160700,139062775,3600,3600,3600,3600,0
|
|
20240820,160600,139062775,3600,3600,3600,3600,0
|
|
20240820,160500,139062775,3600,3600,3600,3600,0
|
|
20240820,160400,139062775,3600,3600,3600,3600,0
|
|
20240820,160300,139062775,3600,3600,3600,3600,0
|
|
20240820,160200,139062775,3600,3600,3600,3600,0
|
|
20240820,160100,139062775,3600,3600,3600,3600,0
|
|
20240820,160000,139062775,3600,3600,3600,3600,0
|
|
20240820,155900,139062775,3600,3600,3600,3600,385
|
|
20240820,155800,139062775,3600,3600,3600,3600,0
|
|
20240820,155700,139062775,3600,3600,3600,3600,0
|
|
20240820,155600,139062775,3600,3600,3600,3600,0
|
|
20240820,155500,139062775,3600,3600,3600,3600,0
|
|
20240820,155400,139062775,3600,3600,3600,3600,0
|
|
20240820,155300,139062775,3600,3600,3600,3600,0
|
|
20240820,155200,139062775,3600,3600,3600,3600,0
|
|
20240820,155100,139062775,3600,3600,3600,3600,0
|
|
20240820,155000,139062775,3600,3600,3600,3600,0
|
|
20240820,154900,139062775,3600,3600,3600,3600,0
|
|
20240820,154800,139062775,3600,3600,3600,3600,0
|
|
20240820,154700,139062775,3600,3600,3600,3600,0
|
|
20240820,154600,139062775,3600,3600,3600,3600,0
|
|
20240820,154500,139062775,3600,3600,3600,3600,0
|
|
20240820,154400,139062775,3600,3600,3600,3600,0
|
|
20240820,154300,139062775,3600,3600,3600,3600,0
|
|
20240820,154200,139062775,3600,3600,3600,3600,0
|
|
20240820,154100,139062775,3600,3600,3600,3600,0
|
|
20240820,154000,139062775,3600,3600,3600,3600,0
|
|
20240820,153900,139062775,3600,3600,3600,3600,0
|
|
20240820,153800,139062775,3600,3600,3600,3600,0
|
|
20240820,153700,139062775,3600,3600,3600,3600,0
|
|
20240820,153600,139062775,3600,3600,3600,3600,0
|
|
20240820,153500,139062775,3600,3600,3600,3600,0
|
|
20240820,153400,139062775,3600,3600,3600,3600,0
|
|
20240820,153300,139062775,3600,3600,3600,3600,0
|
|
20240820,153200,139062775,3600,3600,3600,3600,0
|
|
20240820,153100,139062775,3600,3600,3600,3600,0
|
|
20240820,153000,139062775,3600,3600,3600,3600,385
|
|
20240820,152900,137676775,3570,3570,3570,3570,0
|
|
20240820,152800,137676775,3570,3570,3570,3570,0
|
|
20240820,152700,137676775,3570,3570,3570,3570,0
|
|
20240820,152600,137676775,3570,3570,3570,3570,0
|
|
20240820,152500,137676775,3570,3570,3570,3570,0
|
|
20240820,152400,137676775,3570,3570,3570,3570,0
|
|
20240820,152300,137676775,3570,3570,3570,3570,0
|
|
20240820,152200,137676775,3570,3570,3570,3570,0
|
|
20240820,152100,137676775,3570,3570,3570,3570,0
|
|
20240820,152000,137676775,3570,3570,3570,3570,0
|
|
20240820,151900,137676775,3570,3585,3585,3570,61
|
|
20240820,151800,137458835,3590,3590,3590,3590,0
|
|
20240820,151700,137458835,3590,3590,3590,3590,0
|
|
20240820,151600,137458835,3590,3585,3590,3585,16
|
|
20240820,151500,137401400,3600,3600,3600,3600,0
|
|
20240820,151400,137401400,3600,3600,3600,3600,0
|
|
20240820,151300,137401400,3600,3600,3600,3600,0
|
|
20240820,151200,137401400,3600,3585,3600,3585,30
|
|
20240820,151100,137293705,3580,3580,3580,3580,80
|
|
20240820,151000,137007305,3570,3570,3570,3570,889
|
|
20240820,150900,133833575,3570,3575,3575,3570,203
|
|
20240820,150800,133108860,3570,3570,3570,3570,2
|
|
20240820,150700,133101720,3575,3575,3575,3575,0
|
|
20240820,150600,133101720,3575,3575,3575,3575,14
|
|
20240820,150500,133051670,3585,3585,3585,3585,0
|
|
20240820,150400,133051670,3585,3585,3585,3585,0
|
|
20240820,150300,133051670,3585,3585,3585,3585,0
|
|
20240820,150200,133051670,3585,3585,3585,3585,0
|
|
20240820,150100,133051670,3585,3585,3585,3585,0
|
|
20240820,150000,133051670,3585,3580,3585,3580,2
|
|
20240820,145900,133044505,3570,3580,3580,3570,1000
|
|
20240820,145800,129472620,3575,3585,3585,3575,14
|
|
20240820,145700,129422450,3585,3585,3585,3585,0
|
|
20240820,145600,129422450,3585,3585,3585,3585,0
|
|
20240820,145500,129422450,3585,3585,3585,3585,0
|
|
20240820,145400,129422450,3585,3595,3595,3585,56
|
|
20240820,145300,129221140,3595,3585,3595,3585,151
|
|
20240820,145200,128678955,3585,3585,3585,3585,4
|
|
20240820,145100,128664615,3575,3585,3590,3575,51
|
|
20240820,145000,128482265,3585,3580,3585,3580,4
|
|
20240820,144900,128467930,3570,3570,3570,3570,0
|
|
20240820,144800,128467930,3570,3590,3590,3570,3009
|
|
20240820,144700,117719445,3590,3590,3590,3590,0
|
|
20240820,144600,117719445,3590,3590,3590,3590,0
|
|
20240820,144500,117719445,3590,3585,3590,3585,6
|
|
20240820,144400,117697910,3585,3585,3585,3585,4
|
|
20240820,144300,117683570,3575,3575,3575,3575,0
|
|
20240820,144200,117683570,3575,3575,3575,3575,0
|
|
20240820,144100,117683570,3575,3575,3575,3575,0
|
|
20240820,144000,117683570,3575,3575,3575,3575,0
|
|
20240820,143900,117683570,3575,3585,3585,3575,10
|
|
20240820,143800,117647810,3580,3580,3580,3580,19
|
|
20240820,143700,117579790,3575,3575,3575,3575,0
|
|
20240820,143600,117579790,3575,3575,3575,3575,0
|
|
20240820,143500,117579790,3575,3575,3575,3575,5
|
|
20240820,143400,117561915,3580,3580,3580,3580,0
|
|
20240820,143300,117561915,3580,3580,3580,3580,0
|
|
20240820,143200,117561915,3580,3580,3580,3580,24
|
|
20240820,143100,117475995,3575,3585,3585,3575,1612
|
|
20240820,143000,111713085,3585,3585,3585,3585,0
|
|
20240820,142900,111713085,3585,3585,3585,3585,0
|
|
20240820,142800,111713085,3585,3585,3585,3585,92
|
|
20240820,142700,111383265,3580,3580,3580,3580,0
|
|
20240820,142600,111383265,3580,3585,3590,3580,427
|
|
20240820,142500,109852800,3590,3590,3590,3590,0
|
|
20240820,142400,109852800,3590,3590,3590,3590,154
|
|
20240820,142300,109299940,3585,3585,3585,3585,0
|
|
20240820,142200,109299940,3585,3585,3585,3585,2
|
|
20240820,142100,109292770,3590,3590,3590,3590,0
|
|
20240820,142000,109292770,3590,3590,3590,3590,0
|
|
20240820,141900,109292770,3590,3590,3590,3590,32
|
|
20240820,141800,109177890,3590,3590,3590,3590,0
|
|
20240820,141700,109177890,3590,3585,3590,3585,17
|
|
20240820,141600,109116870,3585,3585,3585,3585,6
|
|
20240820,141500,109095360,3585,3575,3590,3575,18
|
|
20240820,141400,109030955,3575,3575,3580,3575,1368
|
|
20240820,141300,104140350,3575,3575,3575,3575,27
|
|
20240820,141200,104043825,3575,3575,3575,3575,75
|
|
20240820,141100,103775700,3575,3575,3575,3575,713
|
|
20240820,141000,101226725,3570,3570,3570,3570,1403
|
|
20240820,140900,96218015,3575,3575,3575,3575,0
|
|
20240820,140800,96218015,3575,3575,3575,3575,0
|
|
20240820,140700,96218015,3575,3575,3575,3575,0
|
|
20240820,140600,96218015,3575,3575,3575,3575,0
|
|
20240820,140500,96218015,3575,3575,3575,3575,0
|
|
20240820,140400,96218015,3575,3575,3575,3575,0
|
|
20240820,140300,96218015,3575,3575,3575,3575,0
|
|
20240820,140200,96218015,3575,3575,3575,3575,0
|
|
20240820,140100,96218015,3575,3575,3575,3575,0
|
|
20240820,140000,96218015,3575,3575,3575,3575,0
|
|
20240820,135900,96218015,3575,3575,3575,3575,30
|
|
20240820,135800,96110765,3575,3575,3575,3575,143
|
|
20240820,135700,95599540,3575,3575,3575,3575,105
|
|
20240820,135600,95224165,3575,3575,3575,3575,0
|
|
20240820,135500,95224165,3575,3575,3575,3575,0
|
|
20240820,135400,95224165,3575,3575,3575,3575,0
|
|
20240820,135300,95224165,3575,3575,3575,3575,0
|
|
20240820,135200,95224165,3575,3575,3575,3575,67
|
|
20240820,135100,94984640,3585,3585,3585,3585,4
|
|
20240820,135000,94970300,3580,3580,3580,3580,0
|
|
20240820,134900,94970300,3580,3580,3580,3580,226
|
|
20240820,134800,94161220,3580,3580,3580,3580,10
|
|
20240820,134700,94125420,3580,3580,3580,3580,0
|
|
20240820,134600,94125420,3580,3580,3580,3580,0
|
|
20240820,134500,94125420,3580,3580,3580,3580,0
|
|
20240820,134400,94125420,3580,3580,3580,3580,0
|
|
20240820,134300,94125420,3580,3580,3580,3580,342
|
|
20240820,134200,92901060,3580,3580,3580,3580,0
|
|
20240820,134100,92901060,3580,3580,3580,3580,0
|
|
20240820,134000,92901060,3580,3580,3580,3580,0
|
|
20240820,133900,92901060,3580,3580,3580,3580,0
|
|
20240820,133800,92901060,3580,3580,3580,3580,1
|
|
20240820,133700,92897480,3590,3590,3590,3590,0
|
|
20240820,133600,92897480,3590,3590,3590,3590,0
|
|
20240820,133500,92897480,3590,3590,3590,3590,0
|
|
20240820,133400,92897480,3590,3590,3590,3590,0
|
|
20240820,133300,92897480,3590,3590,3590,3590,0
|
|
20240820,133200,92897480,3590,3590,3590,3590,0
|
|
20240820,133100,92897480,3590,3590,3590,3590,0
|
|
20240820,133000,92897480,3590,3590,3590,3590,0
|
|
20240820,132900,92897480,3590,3590,3590,3590,92
|
|
20240820,132800,92567200,3585,3585,3585,3585,0
|
|
20240820,132700,92567200,3585,3585,3585,3585,0
|
|
20240820,132600,92567200,3585,3585,3585,3585,154
|
|
20240820,132500,92015110,3595,3595,3595,3595,0
|
|
20240820,132400,92015110,3595,3595,3595,3595,0
|
|
20240820,132300,92015110,3595,3595,3595,3595,0
|
|
20240820,132200,92015110,3595,3595,3595,3595,0
|
|
20240820,132100,92015110,3595,3595,3595,3595,0
|
|
20240820,132000,92015110,3595,3595,3595,3595,0
|
|
20240820,131900,92015110,3595,3595,3595,3595,0
|
|
20240820,131800,92015110,3595,3595,3595,3595,0
|
|
20240820,131700,92015110,3595,3595,3595,3595,0
|
|
20240820,131600,92015110,3595,3585,3595,3585,150
|
|
20240820,131500,91477155,3585,3585,3585,3585,0
|
|
20240820,131400,91477155,3585,3585,3585,3585,0
|
|
20240820,131300,91477155,3585,3580,3585,3580,16
|
|
20240820,131200,91419800,3580,3580,3580,3580,1
|
|
20240820,131100,91416220,3580,3580,3580,3580,0
|
|
20240820,131000,91416220,3580,3580,3580,3580,0
|
|
20240820,130900,91416220,3580,3575,3580,3575,284
|
|
20240820,130800,90400480,3570,3570,3570,3570,0
|
|
20240820,130700,90400480,3570,3570,3570,3570,16
|
|
20240820,130600,90343360,3570,3570,3570,3570,0
|
|
20240820,130500,90343360,3570,3570,3570,3570,0
|
|
20240820,130400,90343360,3570,3575,3575,3570,647
|
|
20240820,130300,88033025,3575,3575,3575,3575,0
|
|
20240820,130200,88033025,3575,3575,3575,3575,0
|
|
20240820,130100,88033025,3575,3580,3580,3575,5
|
|
20240820,130000,88015130,3580,3580,3580,3580,2
|
|
20240820,125900,88007970,3580,3580,3580,3580,0
|
|
20240820,125800,88007970,3580,3585,3585,3580,42
|
|
20240820,125700,87857450,3580,3585,3585,3580,13
|
|
20240820,125600,87810860,3585,3585,3585,3585,0
|
|
20240820,125500,87810860,3585,3585,3585,3585,82
|
|
20240820,125400,87516890,3580,3580,3580,3580,1
|
|
20240820,125300,87513310,3585,3585,3585,3585,5
|
|
20240820,125200,87495385,3585,3580,3585,3580,104
|
|
20240820,125100,87122875,3585,3585,3585,3585,0
|
|
20240820,125000,87122875,3585,3585,3585,3585,0
|
|
20240820,124900,87122875,3585,3590,3590,3585,951
|
|
20240820,124800,83713360,3600,3600,3600,3600,0
|
|
20240820,124700,83713360,3600,3600,3600,3600,0
|
|
20240820,124600,83713360,3600,3600,3600,3600,0
|
|
20240820,124500,83713360,3600,3600,3600,3600,0
|
|
20240820,124400,83713360,3600,3600,3600,3600,0
|
|
20240820,124300,83713360,3600,3600,3600,3600,1
|
|
20240820,124200,83709760,3595,3595,3595,3595,100
|
|
20240820,124100,83350260,3595,3595,3595,3595,0
|
|
20240820,124000,83350260,3595,3595,3595,3595,0
|
|
20240820,123900,83350260,3595,3595,3595,3595,0
|
|
20240820,123800,83350260,3595,3595,3595,3595,0
|
|
20240820,123700,83350260,3595,3595,3595,3595,0
|
|
20240820,123600,83350260,3595,3595,3595,3595,0
|
|
20240820,123500,83350260,3595,3595,3595,3595,0
|
|
20240820,123400,83350260,3595,3595,3595,3595,0
|
|
20240820,123300,83350260,3595,3595,3595,3595,0
|
|
20240820,123200,83350260,3595,3595,3595,3595,0
|
|
20240820,123100,83350260,3595,3595,3595,3595,0
|
|
20240820,123000,83350260,3595,3595,3595,3595,0
|
|
20240820,122900,83350260,3595,3595,3595,3595,0
|
|
20240820,122800,83350260,3595,3595,3595,3595,292
|
|
20240820,122700,82300520,3590,3590,3590,3590,0
|
|
20240820,122600,82300520,3590,3590,3590,3590,194
|
|
20240820,122500,81604060,3590,3590,3590,3590,0
|
|
20240820,122400,81604060,3590,3590,3590,3590,0
|
|
20240820,122300,81604060,3590,3590,3590,3590,0
|
|
20240820,122200,81604060,3590,3590,3590,3590,0
|
|
20240820,122100,81604060,3590,3590,3590,3590,0
|
|
20240820,122000,81604060,3590,3595,3595,3590,334
|
|
20240820,121900,80404500,3600,3600,3600,3600,0
|
|
20240820,121800,80404500,3600,3600,3600,3600,71
|
|
20240820,121700,80148900,3600,3600,3600,3600,0
|
|
20240820,121600,80148900,3600,3600,3600,3600,0
|
|
20240820,121500,80148900,3600,3600,3600,3600,0
|
|
20240820,121400,80148900,3600,3600,3600,3600,50
|
|
20240820,121300,79968900,3595,3590,3595,3590,282
|
|
20240820,121200,78956485,3600,3600,3600,3600,0
|
|
20240820,121100,78956485,3600,3600,3600,3600,0
|
|
20240820,121000,78956485,3600,3590,3625,3590,301
|
|
20240820,120900,77872675,3585,3585,3585,3585,1
|
|
20240820,120800,77869090,3580,3580,3580,3580,0
|
|
20240820,120700,77869090,3580,3580,3580,3580,0
|
|
20240820,120600,77869090,3580,3580,3590,3580,27
|
|
20240820,120500,77772400,3590,3580,3590,3580,94
|
|
20240820,120400,77435515,3575,3575,3575,3575,0
|
|
20240820,120300,77435515,3575,3575,3575,3575,20
|
|
20240820,120200,77364015,3575,3575,3575,3575,11
|
|
20240820,120100,77324690,3565,3565,3565,3565,0
|
|
20240820,120000,77324690,3565,3570,3570,3565,1014
|
|
20240820,115900,73707210,3570,3580,3580,3570,325
|
|
20240820,115800,72545235,3580,3580,3580,3580,0
|
|
20240820,115700,72545235,3580,3585,3585,3580,3
|
|
20240820,115600,72534485,3585,3585,3585,3585,0
|
|
20240820,115500,72534485,3585,3585,3585,3585,0
|
|
20240820,115400,72534485,3585,3585,3585,3585,0
|
|
20240820,115300,72534485,3585,3585,3585,3585,0
|
|
20240820,115200,72534485,3585,3585,3585,3585,0
|
|
20240820,115100,72534485,3585,3585,3585,3585,0
|
|
20240820,115000,72534485,3585,3585,3585,3585,0
|
|
20240820,114900,72534485,3585,3585,3585,3585,0
|
|
20240820,114800,72534485,3585,3585,3585,3585,0
|
|
20240820,114700,72534485,3585,3585,3585,3585,15
|
|
20240820,114600,72480710,3580,3580,3580,3580,11
|
|
20240820,114500,72441330,3575,3580,3580,3575,297
|
|
20240820,114400,71379550,3580,3580,3580,3580,0
|
|
20240820,114300,71379550,3580,3580,3580,3580,0
|
|
20240820,114200,71379550,3580,3580,3580,3580,38
|
|
20240820,114100,71243510,3580,3580,3580,3580,0
|
|
20240820,114000,71243510,3580,3580,3580,3580,0
|
|
20240820,113900,71243510,3580,3580,3580,3580,14
|
|
20240820,113800,71193390,3580,3580,3580,3580,0
|
|
20240820,113700,71193390,3580,3580,3580,3580,0
|
|
20240820,113600,71193390,3580,3580,3580,3580,0
|
|
20240820,113500,71193390,3580,3580,3580,3580,67
|
|
20240820,113400,70953530,3580,3580,3580,3580,5
|
|
20240820,113300,70935630,3585,3585,3585,3585,0
|
|
20240820,113200,70935630,3585,3585,3585,3585,0
|
|
20240820,113100,70935630,3585,3585,3585,3585,0
|
|
20240820,113000,70935630,3585,3585,3585,3585,0
|
|
20240820,112900,70935630,3585,3585,3585,3585,0
|
|
20240820,112800,70935630,3585,3585,3585,3585,0
|
|
20240820,112700,70935630,3585,3585,3585,3585,0
|
|
20240820,112600,70935630,3585,3580,3590,3580,58
|
|
20240820,112500,70727615,3580,3580,3580,3580,0
|
|
20240820,112400,70727615,3580,3580,3580,3580,0
|
|
20240820,112300,70727615,3580,3585,3585,3580,288
|
|
20240820,112200,69696395,3590,3590,3590,3590,0
|
|
20240820,112100,69696395,3590,3590,3590,3590,0
|
|
20240820,112000,69696395,3590,3590,3590,3590,1
|
|
20240820,111900,69692805,3590,3590,3590,3590,0
|
|
20240820,111800,69692805,3590,3590,3590,3590,0
|
|
20240820,111700,69692805,3590,3590,3590,3590,0
|
|
20240820,111600,69692805,3590,3590,3590,3590,23
|
|
20240820,111500,69610235,3595,3595,3595,3595,0
|
|
20240820,111400,69610235,3595,3595,3595,3595,0
|
|
20240820,111300,69610235,3595,3595,3595,3595,0
|
|
20240820,111200,69610235,3595,3595,3595,3595,1
|
|
20240820,111100,69606640,3595,3595,3595,3595,0
|
|
20240820,111000,69606640,3595,3595,3595,3595,0
|
|
20240820,110900,69606640,3595,3595,3595,3595,0
|
|
20240820,110800,69606640,3595,3585,3595,3585,28
|
|
20240820,110700,69506110,3590,3590,3590,3590,1
|
|
20240820,110600,69502520,3595,3595,3595,3595,0
|
|
20240820,110500,69502520,3595,3595,3595,3595,0
|
|
20240820,110400,69502520,3595,3595,3595,3595,0
|
|
20240820,110300,69502520,3595,3595,3595,3595,0
|
|
20240820,110200,69502520,3595,3595,3595,3595,3
|
|
20240820,110100,69491735,3590,3590,3590,3590,1
|
|
20240820,110000,69488145,3590,3590,3590,3590,0
|
|
20240820,105900,69488145,3590,3590,3590,3590,0
|
|
20240820,105800,69488145,3590,3590,3590,3590,0
|
|
20240820,105700,69488145,3590,3590,3590,3590,0
|
|
20240820,105600,69488145,3590,3590,3590,3590,1
|
|
20240820,105500,69484555,3585,3585,3585,3585,0
|
|
20240820,105400,69484555,3585,3585,3585,3585,0
|
|
20240820,105300,69484555,3585,3585,3585,3585,28
|
|
20240820,105200,69384175,3590,3590,3590,3590,0
|
|
20240820,105100,69384175,3590,3590,3590,3590,89
|
|
20240820,105000,69064665,3595,3595,3595,3595,0
|
|
20240820,104900,69064665,3595,3595,3595,3595,0
|
|
20240820,104800,69064665,3595,3595,3595,3595,1
|
|
20240820,104700,69061070,3590,3590,3590,3590,0
|
|
20240820,104600,69061070,3590,3590,3590,3590,0
|
|
20240820,104500,69061070,3590,3590,3590,3590,0
|
|
20240820,104400,69061070,3590,3590,3590,3590,0
|
|
20240820,104300,69061070,3590,3590,3590,3590,0
|
|
20240820,104200,69061070,3590,3590,3590,3590,0
|
|
20240820,104100,69061070,3590,3590,3590,3590,0
|
|
20240820,104000,69061070,3590,3590,3590,3590,0
|
|
20240820,103900,69061070,3590,3590,3590,3590,0
|
|
20240820,103800,69061070,3590,3590,3590,3590,0
|
|
20240820,103700,69061070,3590,3600,3600,3590,720
|
|
20240820,103600,66476095,3600,3600,3600,3600,0
|
|
20240820,103500,66476095,3600,3600,3600,3600,40
|
|
20240820,103400,66332095,3600,3600,3600,3600,0
|
|
20240820,103300,66332095,3600,3600,3600,3600,0
|
|
20240820,103200,66332095,3600,3600,3600,3600,0
|
|
20240820,103100,66332095,3600,3600,3600,3600,0
|
|
20240820,103000,66332095,3600,3600,3600,3600,4
|
|
20240820,102900,66317695,3590,3590,3590,3590,0
|
|
20240820,102800,66317695,3590,3585,3590,3585,38
|
|
20240820,102700,66181280,3600,3600,3600,3600,0
|
|
20240820,102600,66181280,3600,3585,3600,3585,33
|
|
20240820,102500,66062495,3580,3580,3580,3580,0
|
|
20240820,102400,66062495,3580,3580,3580,3580,409
|
|
20240820,102300,64598275,3575,3590,3590,3575,3000
|
|
20240820,102200,53846390,3595,3595,3595,3595,1
|
|
20240820,102100,53842795,3590,3590,3590,3590,0
|
|
20240820,102000,53842795,3590,3590,3590,3590,1
|
|
20240820,101900,53839205,3585,3585,3585,3585,0
|
|
20240820,101800,53839205,3585,3595,3595,3580,953
|
|
20240820,101700,50424455,3600,3600,3600,3600,0
|
|
20240820,101600,50424455,3600,3620,3620,3590,841
|
|
20240820,101500,47395575,3625,3625,3625,3625,0
|
|
20240820,101400,47395575,3625,3625,3625,3625,4
|
|
20240820,101300,47381075,3625,3625,3625,3625,0
|
|
20240820,101200,47381075,3625,3620,3625,3620,27
|
|
20240820,101100,47283205,3625,3625,3625,3625,4
|
|
20240820,101000,47268705,3620,3620,3620,3620,1
|
|
20240820,100900,47265085,3620,3620,3620,3620,3
|
|
20240820,100800,47254225,3625,3625,3625,3625,0
|
|
20240820,100700,47254225,3625,3625,3625,3625,0
|
|
20240820,100600,47254225,3625,3625,3625,3625,0
|
|
20240820,100500,47254225,3625,3625,3625,3625,0
|
|
20240820,100400,47254225,3625,3625,3625,3625,0
|
|
20240820,100300,47254225,3625,3625,3625,3625,0
|
|
20240820,100200,47254225,3625,3625,3625,3625,4
|
|
20240820,100100,47239725,3620,3620,3620,3620,0
|
|
20240820,100000,47239725,3620,3620,3620,3620,111
|
|
20240820,095900,46837905,3615,3615,3615,3615,0
|
|
20240820,095800,46837905,3615,3615,3615,3615,0
|
|
20240820,095700,46837905,3615,3615,3615,3615,0
|
|
20240820,095600,46837905,3615,3615,3615,3615,0
|
|
20240820,095500,46837905,3615,3615,3615,3615,2
|
|
20240820,095400,46830675,3615,3615,3615,3615,5
|
|
20240820,095300,46812600,3615,3615,3615,3615,4
|
|
20240820,095200,46798140,3610,3610,3610,3610,0
|
|
20240820,095100,46798140,3610,3610,3610,3610,0
|
|
20240820,095000,46798140,3610,3610,3610,3610,1
|
|
20240820,094900,46794530,3615,3615,3615,3615,40
|
|
20240820,094800,46649930,3605,3610,3610,3605,700
|
|
20240820,094700,44126425,3605,3605,3605,3605,0
|
|
20240820,094600,44126425,3605,3610,3610,3605,184
|
|
20240820,094500,43463100,3605,3605,3605,3605,5
|
|
20240820,094400,43445075,3605,3610,3610,3605,169
|
|
20240820,094300,42834990,3610,3605,3610,3605,5
|
|
20240820,094200,42816945,3605,3605,3605,3605,0
|
|
20240820,094100,42816945,3605,3600,3605,3600,39
|
|
20240820,094000,42676535,3610,3610,3610,3610,5
|
|
20240820,093900,42658485,3610,3610,3610,3610,6
|
|
20240820,093800,42636825,3600,3615,3615,3600,91
|
|
20240820,093700,42308040,3610,3585,3610,3585,3105
|
|
20240820,093600,31130370,3585,3585,3585,3585,25
|
|
20240820,093500,31040745,3585,3575,3585,3575,64
|
|
20240820,093400,30811875,3585,3585,3585,3575,840
|
|
20240820,093300,27804500,3585,3585,3585,3585,1
|
|
20240820,093200,27800915,3585,3585,3585,3585,20
|
|
20240820,093100,27729215,3585,3585,3585,3585,0
|
|
20240820,093000,27729215,3585,3585,3585,3585,10
|
|
20240820,092900,27693365,3585,3585,3585,3585,0
|
|
20240820,092800,27693365,3585,3585,3585,3585,1
|
|
20240820,092700,27689780,3575,3575,3575,3575,1
|
|
20240820,092600,27686205,3585,3585,3585,3585,0
|
|
20240820,092500,27686205,3585,3580,3585,3580,19
|
|
20240820,092400,27618165,3585,3585,3585,3585,150
|
|
20240820,092300,27080415,3585,3585,3585,3585,0
|
|
20240820,092200,27080415,3585,3585,3585,3585,0
|
|
20240820,092100,27080415,3585,3585,3585,3585,1
|
|
20240820,092000,27076830,3585,3585,3585,3585,51
|
|
20240820,091900,26893995,3585,3585,3585,3585,0
|
|
20240820,091800,26893995,3585,3585,3585,3585,0
|
|
20240820,091700,26893995,3585,3585,3585,3585,0
|
|
20240820,091600,26893995,3585,3605,3605,3585,5
|
|
20240820,091500,26875990,3590,3590,3590,3590,269
|
|
20240820,091400,25910280,3590,3590,3590,3590,0
|
|
20240820,091300,25910280,3590,3590,3590,3590,0
|
|
20240820,091200,25910280,3590,3590,3590,3590,200
|
|
20240820,091100,25192280,3590,3605,3605,3590,300
|
|
20240820,091000,24113470,3605,3605,3605,3605,1
|
|
20240820,090900,24109865,3635,3635,3635,3635,0
|
|
20240820,090800,24109865,3635,3635,3635,3635,0
|
|
20240820,090700,24109865,3635,3635,3635,3635,4
|
|
20240820,090600,24095325,3600,3620,3620,3600,2504
|
|
20240820,090500,15058290,3620,3640,3640,3620,757
|
|
20240820,090400,12313805,3635,3630,3635,3630,151
|
|
20240820,090300,11765420,3615,3615,3615,3615,0
|
|
20240820,090200,11765420,3615,3620,3620,3615,1000
|
|
20240820,090100,8150415,3610,3640,3640,3610,600
|
|
20240820,090000,5980345,3640,3615,3640,3615,1653
|