579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183600,16631330,3985,3985,3985,3985,28
|
|
20240802,183500,16631330,3985,3985,3985,3985,0
|
|
20240802,183400,16631330,3985,3985,3985,3985,0
|
|
20240802,183300,16631330,3985,3985,3985,3985,0
|
|
20240802,183200,16631330,3985,3985,3985,3985,0
|
|
20240802,183100,16631330,3985,3985,3985,3985,0
|
|
20240802,183000,16631330,3985,3985,3985,3985,0
|
|
20240802,182900,16631330,3985,3985,3985,3985,0
|
|
20240802,182800,16631330,3985,3985,3985,3985,0
|
|
20240802,182700,16631330,3985,3985,3985,3985,0
|
|
20240802,182600,16631330,3985,3985,3985,3985,0
|
|
20240802,182500,16631330,3985,3985,3985,3985,0
|
|
20240802,182400,16631330,3985,3985,3985,3985,0
|
|
20240802,182300,16631330,3985,3985,3985,3985,0
|
|
20240802,182200,16631330,3985,3985,3985,3985,0
|
|
20240802,182100,16631330,3985,3985,3985,3985,0
|
|
20240802,182000,16631330,3985,3985,3985,3985,0
|
|
20240802,181900,16631330,3985,3985,3985,3985,0
|
|
20240802,181800,16631330,3985,3985,3985,3985,0
|
|
20240802,181700,16631330,3985,3985,3985,3985,0
|
|
20240802,181600,16631330,3985,3985,3985,3985,0
|
|
20240802,181500,16631330,3985,3985,3985,3985,0
|
|
20240802,181400,16631330,3985,3985,3985,3985,0
|
|
20240802,181300,16631330,3985,3985,3985,3985,0
|
|
20240802,181200,16631330,3985,3985,3985,3985,0
|
|
20240802,181100,16631330,3985,3985,3985,3985,0
|
|
20240802,181000,16631330,3985,3985,3985,3985,0
|
|
20240802,180900,16631330,3985,3985,3985,3985,0
|
|
20240802,180800,16631330,3985,3985,3985,3985,0
|
|
20240802,180700,16631330,3985,3985,3985,3985,0
|
|
20240802,180600,16631330,3985,3985,3985,3985,28
|
|
20240802,180500,16631330,3985,3985,3985,3985,0
|
|
20240802,180400,16631330,3985,3985,3985,3985,0
|
|
20240802,180300,16631330,3985,3985,3985,3985,0
|
|
20240802,180200,16631330,3985,3985,3985,3985,0
|
|
20240802,180100,16631330,3985,3985,3985,3985,0
|
|
20240802,180000,16631330,3985,3985,3985,3985,0
|
|
20240802,175900,16631330,3985,3985,3985,3985,0
|
|
20240802,175800,16631330,3985,3985,3985,3985,0
|
|
20240802,175700,16631330,3985,3985,3985,3985,0
|
|
20240802,175600,16631330,3985,3985,3985,3985,0
|
|
20240802,175500,16631330,3985,3985,3985,3985,0
|
|
20240802,175400,16631330,3985,3985,3985,3985,0
|
|
20240802,175300,16631330,3985,3985,3985,3985,0
|
|
20240802,175200,16631330,3985,3985,3985,3985,0
|
|
20240802,175100,16631330,3985,3985,3985,3985,0
|
|
20240802,175000,16631330,3985,3985,3985,3985,0
|
|
20240802,174900,16631330,3985,3985,3985,3985,0
|
|
20240802,174800,16631330,3985,3985,3985,3985,0
|
|
20240802,174700,16631330,3985,3985,3985,3985,0
|
|
20240802,174600,16631330,3985,3985,3985,3985,0
|
|
20240802,174500,16631330,3985,3985,3985,3985,0
|
|
20240802,174400,16631330,3985,3985,3985,3985,0
|
|
20240802,174300,16631330,3985,3985,3985,3985,0
|
|
20240802,174200,16631330,3985,3985,3985,3985,0
|
|
20240802,174100,16631330,3985,3985,3985,3985,0
|
|
20240802,174000,16631330,3985,3985,3985,3985,0
|
|
20240802,173900,16631330,3985,3985,3985,3985,0
|
|
20240802,173800,16631330,3985,3985,3985,3985,0
|
|
20240802,173700,16631330,3985,3985,3985,3985,0
|
|
20240802,173600,16631330,3985,3985,3985,3985,28
|
|
20240802,173500,16631330,3985,3985,3985,3985,0
|
|
20240802,173400,16631330,3985,3985,3985,3985,0
|
|
20240802,173300,16631330,3985,3985,3985,3985,0
|
|
20240802,173200,16631330,3985,3985,3985,3985,0
|
|
20240802,173100,16631330,3985,3985,3985,3985,0
|
|
20240802,173000,16631330,3985,3985,3985,3985,0
|
|
20240802,172900,16631330,3985,3985,3985,3985,0
|
|
20240802,172800,16631330,3985,3985,3985,3985,0
|
|
20240802,172700,16631330,3985,3985,3985,3985,0
|
|
20240802,172600,16631330,3985,3985,3985,3985,0
|
|
20240802,172500,16631330,3985,3985,3985,3985,0
|
|
20240802,172400,16631330,3985,3985,3985,3985,0
|
|
20240802,172300,16631330,3985,3985,3985,3985,0
|
|
20240802,172200,16631330,3985,3985,3985,3985,0
|
|
20240802,172100,16631330,3985,3985,3985,3985,0
|
|
20240802,172000,16631330,3985,3985,3985,3985,0
|
|
20240802,171900,16631330,3985,3985,3985,3985,0
|
|
20240802,171800,16631330,3985,3985,3985,3985,0
|
|
20240802,171700,16631330,3985,3985,3985,3985,0
|
|
20240802,171600,16631330,3985,3985,3985,3985,0
|
|
20240802,171500,16631330,3985,3985,3985,3985,0
|
|
20240802,171400,16631330,3985,3985,3985,3985,0
|
|
20240802,171300,16631330,3985,3985,3985,3985,0
|
|
20240802,171200,16631330,3985,3985,3985,3985,0
|
|
20240802,171100,16631330,3985,3985,3985,3985,0
|
|
20240802,171000,16631330,3985,3985,3985,3985,0
|
|
20240802,170900,16631330,3985,3985,3985,3985,0
|
|
20240802,170800,16631330,3985,3985,3985,3985,0
|
|
20240802,170700,16631330,3985,3985,3985,3985,0
|
|
20240802,170600,16631330,3985,3985,3985,3985,28
|
|
20240802,170500,16631330,3985,3985,3985,3985,0
|
|
20240802,170400,16631330,3985,3985,3985,3985,0
|
|
20240802,170300,16631330,3985,3985,3985,3985,0
|
|
20240802,170200,16631330,3985,3985,3985,3985,0
|
|
20240802,170100,16631330,3985,3985,3985,3985,0
|
|
20240802,170000,16631330,3985,3985,3985,3985,0
|
|
20240802,165900,16631330,3985,3985,3985,3985,0
|
|
20240802,165800,16631330,3985,3985,3985,3985,0
|
|
20240802,165700,16631330,3985,3985,3985,3985,0
|
|
20240802,165600,16631330,3985,3985,3985,3985,0
|
|
20240802,165500,16631330,3985,3985,3985,3985,0
|
|
20240802,165400,16631330,3985,3985,3985,3985,0
|
|
20240802,165300,16631330,3985,3985,3985,3985,0
|
|
20240802,165200,16631330,3985,3985,3985,3985,0
|
|
20240802,165100,16631330,3985,3985,3985,3985,0
|
|
20240802,165000,16631330,3985,3985,3985,3985,0
|
|
20240802,164900,16631330,3985,3985,3985,3985,0
|
|
20240802,164800,16631330,3985,3985,3985,3985,0
|
|
20240802,164700,16631330,3985,3985,3985,3985,0
|
|
20240802,164600,16631330,3985,3985,3985,3985,0
|
|
20240802,164500,16631330,3985,3985,3985,3985,0
|
|
20240802,164400,16631330,3985,3985,3985,3985,0
|
|
20240802,164300,16631330,3985,3985,3985,3985,0
|
|
20240802,164200,16631330,3985,3985,3985,3985,0
|
|
20240802,164100,16631330,3985,3985,3985,3985,0
|
|
20240802,164000,16631330,3985,3985,3985,3985,0
|
|
20240802,163900,16631330,3985,3985,3985,3985,0
|
|
20240802,163800,16631330,3985,3985,3985,3985,0
|
|
20240802,163700,16631330,3985,3985,3985,3985,0
|
|
20240802,163600,16631330,3985,3985,3985,3985,28
|
|
20240802,163500,16631330,3985,3985,3985,3985,0
|
|
20240802,163400,16631330,3985,3985,3985,3985,0
|
|
20240802,163300,16631330,3985,3985,3985,3985,0
|
|
20240802,163200,16631330,3985,3985,3985,3985,0
|
|
20240802,163100,16631330,3985,3985,3985,3985,0
|
|
20240802,163000,16631330,3985,3985,3985,3985,0
|
|
20240802,162900,16631330,3985,3985,3985,3985,0
|
|
20240802,162800,16631330,3985,3985,3985,3985,0
|
|
20240802,162700,16631330,3985,3985,3985,3985,0
|
|
20240802,162600,16631330,3985,3985,3985,3985,0
|
|
20240802,162500,16631330,3985,3985,3985,3985,0
|
|
20240802,162400,16631330,3985,3985,3985,3985,0
|
|
20240802,162300,16631330,3985,3985,3985,3985,0
|
|
20240802,162200,16631330,3985,3985,3985,3985,0
|
|
20240802,162100,16631330,3985,3985,3985,3985,0
|
|
20240802,162000,16631330,3985,3985,3985,3985,0
|
|
20240802,161900,16631330,3985,3985,3985,3985,0
|
|
20240802,161800,16631330,3985,3985,3985,3985,0
|
|
20240802,161700,16631330,3985,3985,3985,3985,0
|
|
20240802,161600,16631330,3985,3985,3985,3985,0
|
|
20240802,161500,16631330,3985,3985,3985,3985,0
|
|
20240802,161400,16631330,3985,3985,3985,3985,0
|
|
20240802,161300,16631330,3985,3985,3985,3985,0
|
|
20240802,161200,16631330,3985,3985,3985,3985,0
|
|
20240802,161100,16631330,3985,3985,3985,3985,0
|
|
20240802,161000,16631330,3985,3985,3985,3985,0
|
|
20240802,160900,16631330,3985,3985,3985,3985,0
|
|
20240802,160800,16631330,3985,3985,3985,3985,0
|
|
20240802,160700,16631330,3985,3985,3985,3985,0
|
|
20240802,160600,16631330,3985,3985,3985,3985,28
|
|
20240802,160500,16631330,3985,3985,3985,3985,0
|
|
20240802,160400,16631330,3985,3985,3985,3985,0
|
|
20240802,160300,16631330,3985,3985,3985,3985,0
|
|
20240802,160200,16631330,3985,3985,3985,3985,0
|
|
20240802,160100,16631330,3985,3985,3985,3985,0
|
|
20240802,160000,16631330,3985,3985,3985,3985,0
|
|
20240802,155900,16631330,3985,3985,3985,3985,0
|
|
20240802,155800,16631330,3985,3985,3985,3985,0
|
|
20240802,155700,16631330,3985,3985,3985,3985,0
|
|
20240802,155600,16631330,3985,3985,3985,3985,0
|
|
20240802,155500,16631330,3985,3985,3985,3985,0
|
|
20240802,155400,16631330,3985,3985,3985,3985,0
|
|
20240802,155300,16631330,3985,3985,3985,3985,0
|
|
20240802,155200,16631330,3985,3985,3985,3985,0
|
|
20240802,155100,16631330,3985,3985,3985,3985,0
|
|
20240802,155000,16631330,3985,3985,3985,3985,0
|
|
20240802,154900,16631330,3985,3985,3985,3985,0
|
|
20240802,154800,16631330,3985,3985,3985,3985,0
|
|
20240802,154700,16631330,3985,3985,3985,3985,0
|
|
20240802,154600,16631330,3985,3985,3985,3985,0
|
|
20240802,154500,16631330,3985,3985,3985,3985,0
|
|
20240802,154400,16631330,3985,3985,3985,3985,0
|
|
20240802,154300,16631330,3985,3985,3985,3985,0
|
|
20240802,154200,16631330,3985,3985,3985,3985,0
|
|
20240802,154100,16631330,3985,3985,3985,3985,0
|
|
20240802,154000,16631330,3985,3985,3985,3985,0
|
|
20240802,153900,16631330,3985,3985,3985,3985,0
|
|
20240802,153800,16631330,3985,3985,3985,3985,0
|
|
20240802,153700,16631330,3985,3985,3985,3985,0
|
|
20240802,153600,16631330,3985,3985,3985,3985,28
|
|
20240802,153500,16631330,3985,3985,3985,3985,0
|
|
20240802,153400,16631330,3985,3985,3985,3985,0
|
|
20240802,153300,16631330,3985,3985,3985,3985,0
|
|
20240802,153200,16631330,3985,3985,3985,3985,0
|
|
20240802,153100,16631330,3985,3985,3985,3985,0
|
|
20240802,153000,16631330,3985,3985,3985,3985,28
|
|
20240802,152900,16519750,3955,3955,3955,3955,0
|
|
20240802,152800,16519750,3955,3955,3955,3955,0
|
|
20240802,152700,16519750,3955,3955,3955,3955,0
|
|
20240802,152600,16519750,3955,3955,3955,3955,0
|
|
20240802,152500,16519750,3955,3955,3955,3955,0
|
|
20240802,152400,16519750,3955,3955,3955,3955,0
|
|
20240802,152300,16519750,3955,3955,3955,3955,0
|
|
20240802,152200,16519750,3955,3955,3955,3955,0
|
|
20240802,152100,16519750,3955,3955,3955,3955,0
|
|
20240802,152000,16519750,3955,3955,3955,3955,0
|
|
20240802,151900,16519750,3955,3955,3955,3955,0
|
|
20240802,151800,16519750,3955,3955,3955,3955,18
|
|
20240802,151700,16448560,3960,3960,3960,3960,50
|
|
20240802,151600,16250560,3960,3960,3960,3960,0
|
|
20240802,151500,16250560,3960,3960,3960,3960,9
|
|
20240802,151400,16214920,3960,3960,3960,3960,1
|
|
20240802,151300,16210960,3985,3985,3985,3985,0
|
|
20240802,151200,16210960,3985,3965,3985,3950,494
|
|
20240802,151100,14257460,3990,3990,3990,3990,0
|
|
20240802,151000,14257460,3990,3990,3990,3990,0
|
|
20240802,150900,14257460,3990,3990,3990,3990,0
|
|
20240802,150800,14257460,3990,3990,3990,3990,0
|
|
20240802,150700,14257460,3990,3990,3990,3990,0
|
|
20240802,150600,14257460,3990,3990,3990,3990,0
|
|
20240802,150500,14257460,3990,3990,3990,3990,0
|
|
20240802,150400,14257460,3990,3990,3990,3990,0
|
|
20240802,150300,14257460,3990,3990,3990,3990,0
|
|
20240802,150200,14257460,3990,3990,3990,3990,0
|
|
20240802,150100,14257460,3990,3990,3990,3990,0
|
|
20240802,150000,14257460,3990,3990,3990,3990,0
|
|
20240802,145900,14257460,3990,3990,3990,3990,0
|
|
20240802,145800,14257460,3990,3990,3990,3990,0
|
|
20240802,145700,14257460,3990,3990,3990,3990,0
|
|
20240802,145600,14257460,3990,3990,3990,3990,0
|
|
20240802,145500,14257460,3990,3990,3990,3990,0
|
|
20240802,145400,14257460,3990,3990,3990,3990,0
|
|
20240802,145300,14257460,3990,3990,3990,3990,0
|
|
20240802,145200,14257460,3990,3990,3990,3990,0
|
|
20240802,145100,14257460,3990,3990,3990,3990,0
|
|
20240802,145000,14257460,3990,3990,3990,3990,0
|
|
20240802,144900,14257460,3990,3990,3990,3990,0
|
|
20240802,144800,14257460,3990,3990,3990,3990,0
|
|
20240802,144700,14257460,3990,3990,3990,3990,0
|
|
20240802,144600,14257460,3990,3990,3990,3990,0
|
|
20240802,144500,14257460,3990,3990,3990,3990,0
|
|
20240802,144400,14257460,3990,3990,3990,3990,0
|
|
20240802,144300,14257460,3990,3990,3990,3990,0
|
|
20240802,144200,14257460,3990,3990,3990,3990,0
|
|
20240802,144100,14257460,3990,3990,3990,3990,0
|
|
20240802,144000,14257460,3990,3960,3990,3955,51
|
|
20240802,143900,14055680,4000,4000,4000,4000,0
|
|
20240802,143800,14055680,4000,4000,4000,4000,0
|
|
20240802,143700,14055680,4000,4000,4000,4000,0
|
|
20240802,143600,14055680,4000,4000,4000,4000,0
|
|
20240802,143500,14055680,4000,4000,4000,4000,0
|
|
20240802,143400,14055680,4000,4000,4000,4000,0
|
|
20240802,143300,14055680,4000,4000,4000,4000,0
|
|
20240802,143200,14055680,4000,4000,4000,4000,0
|
|
20240802,143100,14055680,4000,4000,4000,4000,0
|
|
20240802,143000,14055680,4000,4000,4000,4000,0
|
|
20240802,142900,14055680,4000,4000,4000,4000,0
|
|
20240802,142800,14055680,4000,4000,4000,4000,0
|
|
20240802,142700,14055680,4000,4000,4000,4000,0
|
|
20240802,142600,14055680,4000,4000,4000,4000,0
|
|
20240802,142500,14055680,4000,4000,4000,4000,0
|
|
20240802,142400,14055680,4000,4000,4000,4000,0
|
|
20240802,142300,14055680,4000,4000,4000,4000,0
|
|
20240802,142200,14055680,4000,4000,4000,4000,0
|
|
20240802,142100,14055680,4000,4000,4000,4000,0
|
|
20240802,142000,14055680,4000,4000,4000,4000,0
|
|
20240802,141900,14055680,4000,4000,4000,4000,0
|
|
20240802,141800,14055680,4000,4000,4000,4000,0
|
|
20240802,141700,14055680,4000,4000,4000,4000,0
|
|
20240802,141600,14055680,4000,4000,4000,4000,0
|
|
20240802,141500,14055680,4000,4000,4000,4000,0
|
|
20240802,141400,14055680,4000,4000,4000,4000,0
|
|
20240802,141300,14055680,4000,4000,4000,4000,0
|
|
20240802,141200,14055680,4000,4000,4000,4000,0
|
|
20240802,141100,14055680,4000,4000,4000,4000,0
|
|
20240802,141000,14055680,4000,4000,4000,4000,0
|
|
20240802,140900,14055680,4000,4000,4000,4000,0
|
|
20240802,140800,14055680,4000,4000,4000,4000,0
|
|
20240802,140700,14055680,4000,4000,4000,4000,0
|
|
20240802,140600,14055680,4000,4000,4000,4000,0
|
|
20240802,140500,14055680,4000,4000,4000,4000,0
|
|
20240802,140400,14055680,4000,4000,4000,4000,0
|
|
20240802,140300,14055680,4000,4000,4000,4000,0
|
|
20240802,140200,14055680,4000,4000,4000,4000,1
|
|
20240802,140100,14051680,3995,3995,3995,3995,0
|
|
20240802,140000,14051680,3995,3995,3995,3995,0
|
|
20240802,135900,14051680,3995,3995,3995,3995,0
|
|
20240802,135800,14051680,3995,3995,3995,3995,0
|
|
20240802,135700,14051680,3995,3995,3995,3995,0
|
|
20240802,135600,14051680,3995,3995,3995,3995,0
|
|
20240802,135500,14051680,3995,3995,3995,3995,0
|
|
20240802,135400,14051680,3995,3995,3995,3995,0
|
|
20240802,135300,14051680,3995,3995,3995,3995,1
|
|
20240802,135200,14047685,3995,3995,3995,3995,0
|
|
20240802,135100,14047685,3995,3995,3995,3995,0
|
|
20240802,135000,14047685,3995,3995,3995,3995,0
|
|
20240802,134900,14047685,3995,3995,3995,3995,0
|
|
20240802,134800,14047685,3995,3995,3995,3995,40
|
|
20240802,134700,13887885,3995,3995,3995,3995,0
|
|
20240802,134600,13887885,3995,3995,3995,3995,0
|
|
20240802,134500,13887885,3995,3995,3995,3995,0
|
|
20240802,134400,13887885,3995,3995,3995,3995,0
|
|
20240802,134300,13887885,3995,3995,3995,3995,0
|
|
20240802,134200,13887885,3995,3995,3995,3995,0
|
|
20240802,134100,13887885,3995,3995,3995,3995,0
|
|
20240802,134000,13887885,3995,3995,3995,3995,0
|
|
20240802,133900,13887885,3995,3995,3995,3995,0
|
|
20240802,133800,13887885,3995,3995,3995,3995,0
|
|
20240802,133700,13887885,3995,3995,3995,3995,0
|
|
20240802,133600,13887885,3995,3995,3995,3995,0
|
|
20240802,133500,13887885,3995,3995,3995,3995,0
|
|
20240802,133400,13887885,3995,3995,3995,3995,0
|
|
20240802,133300,13887885,3995,3995,3995,3995,0
|
|
20240802,133200,13887885,3995,3995,3995,3995,0
|
|
20240802,133100,13887885,3995,3995,3995,3995,1
|
|
20240802,133000,13883890,3965,3965,3965,3965,0
|
|
20240802,132900,13883890,3965,3965,3965,3965,0
|
|
20240802,132800,13883890,3965,3965,3965,3965,0
|
|
20240802,132700,13883890,3965,3965,3965,3965,0
|
|
20240802,132600,13883890,3965,3965,3965,3965,0
|
|
20240802,132500,13883890,3965,3965,3965,3965,0
|
|
20240802,132400,13883890,3965,3965,3965,3965,0
|
|
20240802,132300,13883890,3965,3965,3965,3965,0
|
|
20240802,132200,13883890,3965,3965,3965,3965,0
|
|
20240802,132100,13883890,3965,3965,3965,3965,0
|
|
20240802,132000,13883890,3965,3965,3965,3965,0
|
|
20240802,131900,13883890,3965,3965,3965,3965,0
|
|
20240802,131800,13883890,3965,3965,3965,3965,0
|
|
20240802,131700,13883890,3965,3965,3965,3965,0
|
|
20240802,131600,13883890,3965,3965,3965,3965,0
|
|
20240802,131500,13883890,3965,3965,3965,3965,0
|
|
20240802,131400,13883890,3965,3965,3965,3965,0
|
|
20240802,131300,13883890,3965,3965,3965,3965,0
|
|
20240802,131200,13883890,3965,3965,3965,3965,0
|
|
20240802,131100,13883890,3965,3965,3965,3965,0
|
|
20240802,131000,13883890,3965,3965,3965,3965,0
|
|
20240802,130900,13883890,3965,3965,3965,3965,0
|
|
20240802,130800,13883890,3965,3965,3965,3965,0
|
|
20240802,130700,13883890,3965,3965,3965,3965,0
|
|
20240802,130600,13883890,3965,3965,3965,3965,0
|
|
20240802,130500,13883890,3965,3965,3965,3965,0
|
|
20240802,130400,13883890,3965,3965,3965,3965,0
|
|
20240802,130300,13883890,3965,3970,3970,3965,180
|
|
20240802,130200,13169990,3970,3970,3970,3970,0
|
|
20240802,130100,13169990,3970,3970,3970,3970,0
|
|
20240802,130000,13169990,3970,3970,3970,3970,0
|
|
20240802,125900,13169990,3970,3970,3970,3970,0
|
|
20240802,125800,13169990,3970,3970,3970,3970,0
|
|
20240802,125700,13169990,3970,3970,3970,3970,0
|
|
20240802,125600,13169990,3970,3970,3970,3970,0
|
|
20240802,125500,13169990,3970,3970,3970,3970,0
|
|
20240802,125400,13169990,3970,3970,3970,3970,0
|
|
20240802,125300,13169990,3970,3970,3970,3970,0
|
|
20240802,125200,13169990,3970,3970,3970,3970,0
|
|
20240802,125100,13169990,3970,3970,3970,3970,0
|
|
20240802,125000,13169990,3970,3970,3970,3970,0
|
|
20240802,124900,13169990,3970,3970,3970,3970,0
|
|
20240802,124800,13169990,3970,3970,3970,3970,0
|
|
20240802,124700,13169990,3970,3970,3970,3970,0
|
|
20240802,124600,13169990,3970,3985,3985,3970,69
|
|
20240802,124500,12895910,4000,4000,4000,4000,0
|
|
20240802,124400,12895910,4000,4000,4000,4000,0
|
|
20240802,124300,12895910,4000,4000,4000,4000,0
|
|
20240802,124200,12895910,4000,4000,4000,4000,0
|
|
20240802,124100,12895910,4000,4000,4000,4000,0
|
|
20240802,124000,12895910,4000,3995,4000,3995,3
|
|
20240802,123900,12883915,3990,3990,3990,3990,1
|
|
20240802,123800,12879925,4000,4000,4000,4000,0
|
|
20240802,123700,12879925,4000,4000,4000,4000,0
|
|
20240802,123600,12879925,4000,4000,4000,4000,0
|
|
20240802,123500,12879925,4000,4000,4000,4000,0
|
|
20240802,123400,12879925,4000,4000,4000,4000,0
|
|
20240802,123300,12879925,4000,4000,4000,4000,0
|
|
20240802,123200,12879925,4000,4000,4000,4000,0
|
|
20240802,123100,12879925,4000,4000,4000,4000,0
|
|
20240802,123000,12879925,4000,4000,4000,4000,0
|
|
20240802,122900,12879925,4000,4000,4000,4000,0
|
|
20240802,122800,12879925,4000,4000,4000,4000,0
|
|
20240802,122700,12879925,4000,4000,4000,4000,0
|
|
20240802,122600,12879925,4000,4000,4000,4000,0
|
|
20240802,122500,12879925,4000,4000,4000,4000,0
|
|
20240802,122400,12879925,4000,4000,4000,4000,17
|
|
20240802,122300,12811925,4000,4000,4000,4000,0
|
|
20240802,122200,12811925,4000,4000,4000,4000,0
|
|
20240802,122100,12811925,4000,4000,4000,4000,0
|
|
20240802,122000,12811925,4000,4000,4000,4000,0
|
|
20240802,121900,12811925,4000,4000,4000,4000,0
|
|
20240802,121800,12811925,4000,4000,4000,4000,0
|
|
20240802,121700,12811925,4000,4000,4000,4000,0
|
|
20240802,121600,12811925,4000,4000,4000,4000,0
|
|
20240802,121500,12811925,4000,4000,4000,4000,0
|
|
20240802,121400,12811925,4000,4000,4000,4000,0
|
|
20240802,121300,12811925,4000,4000,4000,4000,0
|
|
20240802,121200,12811925,4000,4000,4000,4000,0
|
|
20240802,121100,12811925,4000,4000,4000,4000,0
|
|
20240802,121000,12811925,4000,4000,4000,4000,0
|
|
20240802,120900,12811925,4000,4000,4000,4000,0
|
|
20240802,120800,12811925,4000,4000,4000,4000,0
|
|
20240802,120700,12811925,4000,4000,4000,4000,0
|
|
20240802,120600,12811925,4000,4000,4000,4000,0
|
|
20240802,120500,12811925,4000,4000,4000,4000,0
|
|
20240802,120400,12811925,4000,4000,4000,4000,0
|
|
20240802,120300,12811925,4000,4000,4000,4000,0
|
|
20240802,120200,12811925,4000,4000,4000,4000,0
|
|
20240802,120100,12811925,4000,4000,4000,4000,0
|
|
20240802,120000,12811925,4000,4000,4000,4000,0
|
|
20240802,115900,12811925,4000,4000,4000,4000,4
|
|
20240802,115800,12795925,4000,4000,4000,4000,0
|
|
20240802,115700,12795925,4000,4000,4000,4000,0
|
|
20240802,115600,12795925,4000,4000,4000,4000,0
|
|
20240802,115500,12795925,4000,4000,4000,4000,0
|
|
20240802,115400,12795925,4000,4000,4000,4000,0
|
|
20240802,115300,12795925,4000,4000,4000,4000,0
|
|
20240802,115200,12795925,4000,4000,4000,4000,0
|
|
20240802,115100,12795925,4000,4000,4000,4000,0
|
|
20240802,115000,12795925,4000,4000,4000,4000,0
|
|
20240802,114900,12795925,4000,4000,4000,4000,0
|
|
20240802,114800,12795925,4000,4000,4000,4000,0
|
|
20240802,114700,12795925,4000,4000,4000,4000,0
|
|
20240802,114600,12795925,4000,4000,4000,4000,0
|
|
20240802,114500,12795925,4000,4000,4000,4000,0
|
|
20240802,114400,12795925,4000,4000,4000,4000,0
|
|
20240802,114300,12795925,4000,4000,4000,4000,0
|
|
20240802,114200,12795925,4000,4000,4000,4000,0
|
|
20240802,114100,12795925,4000,4000,4000,4000,0
|
|
20240802,114000,12795925,4000,4000,4000,4000,0
|
|
20240802,113900,12795925,4000,4000,4000,4000,0
|
|
20240802,113800,12795925,4000,4000,4000,4000,0
|
|
20240802,113700,12795925,4000,4000,4000,4000,0
|
|
20240802,113600,12795925,4000,4000,4000,4000,0
|
|
20240802,113500,12795925,4000,4000,4000,4000,0
|
|
20240802,113400,12795925,4000,4000,4000,4000,0
|
|
20240802,113300,12795925,4000,4000,4000,4000,0
|
|
20240802,113200,12795925,4000,4000,4000,4000,0
|
|
20240802,113100,12795925,4000,4000,4000,4000,0
|
|
20240802,113000,12795925,4000,4000,4000,4000,0
|
|
20240802,112900,12795925,4000,4000,4000,4000,0
|
|
20240802,112800,12795925,4000,4000,4000,4000,0
|
|
20240802,112700,12795925,4000,4000,4000,4000,7
|
|
20240802,112600,12767925,4000,4000,4000,4000,0
|
|
20240802,112500,12767925,4000,4000,4000,4000,4
|
|
20240802,112400,12751925,4000,4000,4000,4000,0
|
|
20240802,112300,12751925,4000,4000,4000,4000,0
|
|
20240802,112200,12751925,4000,4000,4000,4000,0
|
|
20240802,112100,12751925,4000,4000,4000,4000,0
|
|
20240802,112000,12751925,4000,4000,4000,4000,0
|
|
20240802,111900,12751925,4000,4000,4000,4000,0
|
|
20240802,111800,12751925,4000,4000,4000,4000,0
|
|
20240802,111700,12751925,4000,4000,4000,4000,0
|
|
20240802,111600,12751925,4000,4000,4000,4000,0
|
|
20240802,111500,12751925,4000,4000,4000,4000,0
|
|
20240802,111400,12751925,4000,4000,4000,4000,0
|
|
20240802,111300,12751925,4000,4000,4000,4000,0
|
|
20240802,111200,12751925,4000,4000,4000,4000,0
|
|
20240802,111100,12751925,4000,4000,4000,4000,0
|
|
20240802,111000,12751925,4000,4000,4000,4000,0
|
|
20240802,110900,12751925,4000,4000,4000,4000,0
|
|
20240802,110800,12751925,4000,4000,4000,4000,0
|
|
20240802,110700,12751925,4000,4000,4000,4000,0
|
|
20240802,110600,12751925,4000,4000,4000,4000,0
|
|
20240802,110500,12751925,4000,4000,4000,4000,0
|
|
20240802,110400,12751925,4000,4000,4000,4000,0
|
|
20240802,110300,12751925,4000,4000,4000,4000,0
|
|
20240802,110200,12751925,4000,4000,4000,4000,0
|
|
20240802,110100,12751925,4000,4000,4000,4000,1
|
|
20240802,110000,12747925,4000,4000,4000,4000,0
|
|
20240802,105900,12747925,4000,4000,4000,4000,0
|
|
20240802,105800,12747925,4000,4000,4000,4000,0
|
|
20240802,105700,12747925,4000,4000,4000,4000,0
|
|
20240802,105600,12747925,4000,4000,4000,4000,0
|
|
20240802,105500,12747925,4000,4000,4000,4000,0
|
|
20240802,105400,12747925,4000,4000,4000,4000,0
|
|
20240802,105300,12747925,4000,4000,4000,4000,0
|
|
20240802,105200,12747925,4000,4000,4000,4000,0
|
|
20240802,105100,12747925,4000,4000,4000,4000,0
|
|
20240802,105000,12747925,4000,4000,4000,4000,0
|
|
20240802,104900,12747925,4000,4000,4000,4000,0
|
|
20240802,104800,12747925,4000,4000,4000,4000,0
|
|
20240802,104700,12747925,4000,4000,4000,4000,0
|
|
20240802,104600,12747925,4000,4000,4000,4000,0
|
|
20240802,104500,12747925,4000,4000,4000,4000,0
|
|
20240802,104400,12747925,4000,4000,4000,4000,0
|
|
20240802,104300,12747925,4000,4000,4000,4000,1
|
|
20240802,104200,12743925,4000,4000,4000,4000,0
|
|
20240802,104100,12743925,4000,4000,4000,4000,0
|
|
20240802,104000,12743925,4000,4000,4000,4000,0
|
|
20240802,103900,12743925,4000,4000,4000,4000,0
|
|
20240802,103800,12743925,4000,4000,4000,4000,0
|
|
20240802,103700,12743925,4000,4000,4000,4000,0
|
|
20240802,103600,12743925,4000,4000,4000,4000,0
|
|
20240802,103500,12743925,4000,4000,4000,4000,0
|
|
20240802,103400,12743925,4000,4000,4000,4000,0
|
|
20240802,103300,12743925,4000,4000,4000,4000,0
|
|
20240802,103200,12743925,4000,4000,4000,4000,0
|
|
20240802,103100,12743925,4000,4000,4000,4000,0
|
|
20240802,103000,12743925,4000,4000,4000,4000,0
|
|
20240802,102900,12743925,4000,4000,4000,4000,0
|
|
20240802,102800,12743925,4000,4000,4000,4000,0
|
|
20240802,102700,12743925,4000,4000,4000,4000,0
|
|
20240802,102600,12743925,4000,4000,4000,4000,0
|
|
20240802,102500,12743925,4000,4000,4000,4000,0
|
|
20240802,102400,12743925,4000,4000,4000,4000,0
|
|
20240802,102300,12743925,4000,4000,4000,4000,0
|
|
20240802,102200,12743925,4000,4000,4000,4000,0
|
|
20240802,102100,12743925,4000,4000,4000,4000,0
|
|
20240802,102000,12743925,4000,4000,4000,4000,10
|
|
20240802,101900,12703925,4000,4000,4000,4000,0
|
|
20240802,101800,12703925,4000,4000,4000,4000,0
|
|
20240802,101700,12703925,4000,4000,4000,4000,0
|
|
20240802,101600,12703925,4000,4000,4000,4000,0
|
|
20240802,101500,12703925,4000,4000,4000,4000,0
|
|
20240802,101400,12703925,4000,4000,4000,4000,0
|
|
20240802,101300,12703925,4000,4000,4000,4000,0
|
|
20240802,101200,12703925,4000,4000,4000,4000,0
|
|
20240802,101100,12703925,4000,4000,4000,4000,0
|
|
20240802,101000,12703925,4000,4000,4000,4000,0
|
|
20240802,100900,12703925,4000,4000,4000,4000,0
|
|
20240802,100800,12703925,4000,4000,4000,4000,10
|
|
20240802,100700,12663925,4000,4000,4000,4000,0
|
|
20240802,100600,12663925,4000,4000,4000,4000,1
|
|
20240802,100500,12659925,3965,3950,3965,3950,1684
|
|
20240802,100400,6007560,3950,3950,3950,3950,0
|
|
20240802,100300,6007560,3950,3950,3950,3950,0
|
|
20240802,100200,6007560,3950,3950,3950,3950,0
|
|
20240802,100100,6007560,3950,3950,3950,3950,0
|
|
20240802,100000,6007560,3950,3950,3950,3950,0
|
|
20240802,095900,6007560,3950,3950,3950,3950,0
|
|
20240802,095800,6007560,3950,3950,3950,3950,16
|
|
20240802,095700,5944360,3950,3950,3950,3950,0
|
|
20240802,095600,5944360,3950,3950,3950,3950,0
|
|
20240802,095500,5944360,3950,3950,3950,3950,100
|
|
20240802,095400,5549360,3950,3950,3950,3950,0
|
|
20240802,095300,5549360,3950,3950,3950,3950,0
|
|
20240802,095200,5549360,3950,3950,3950,3950,0
|
|
20240802,095100,5549360,3950,3950,3950,3950,0
|
|
20240802,095000,5549360,3950,3950,3950,3950,0
|
|
20240802,094900,5549360,3950,3950,3950,3950,0
|
|
20240802,094800,5549360,3950,3950,3950,3950,0
|
|
20240802,094700,5549360,3950,3950,3950,3950,5
|
|
20240802,094600,5529610,3950,3950,3950,3950,6
|
|
20240802,094500,5505910,3950,3950,3950,3950,60
|
|
20240802,094400,5268910,3950,3950,3950,3950,60
|
|
20240802,094300,5031910,3950,3950,3950,3950,60
|
|
20240802,094200,4794910,3950,3950,3950,3950,0
|
|
20240802,094100,4794910,3950,3950,3950,3950,50
|
|
20240802,094000,4597410,3950,3950,3950,3950,33
|
|
20240802,093900,4467060,3950,3950,3950,3950,18
|
|
20240802,093800,4395960,3945,3950,3950,3945,28
|
|
20240802,093700,4285385,3950,3965,3965,3950,631
|
|
20240802,093600,1790280,3970,3970,3970,3970,117
|
|
20240802,093500,1325790,3975,3980,3980,3975,101
|
|
20240802,093400,924145,3990,3990,3990,3990,34
|
|
20240802,093300,788485,4020,4020,4020,4020,0
|
|
20240802,093200,788485,4020,4020,4020,4020,0
|
|
20240802,093100,788485,4020,4020,4020,4020,0
|
|
20240802,093000,788485,4020,4020,4020,4020,0
|
|
20240802,092900,788485,4020,4020,4020,4020,10
|
|
20240802,092800,748285,4020,4020,4020,4020,1
|
|
20240802,092700,744265,3975,3975,3975,3975,0
|
|
20240802,092600,744265,3975,3990,3990,3975,13
|
|
20240802,092500,692465,4020,4020,4020,4020,0
|
|
20240802,092400,692465,4020,4020,4020,4020,10
|
|
20240802,092300,652265,4025,4025,4025,4025,0
|
|
20240802,092200,652265,4025,4025,4025,4025,0
|
|
20240802,092100,652265,4025,4025,4025,4025,0
|
|
20240802,092000,652265,4025,4025,4025,4025,0
|
|
20240802,091900,652265,4025,4025,4025,4025,0
|
|
20240802,091800,652265,4025,4025,4025,4025,0
|
|
20240802,091700,652265,4025,4025,4025,4025,0
|
|
20240802,091600,652265,4025,4025,4025,4025,0
|
|
20240802,091500,652265,4025,4025,4025,4025,0
|
|
20240802,091400,652265,4025,4025,4025,4025,0
|
|
20240802,091300,652265,4025,4025,4025,4025,0
|
|
20240802,091200,652265,4025,4025,4025,4025,10
|
|
20240802,091100,612015,4025,4025,4025,4025,0
|
|
20240802,091000,612015,4025,4025,4025,4025,13
|
|
20240802,090900,559690,4025,4025,4025,4025,2
|
|
20240802,090800,551640,4030,4030,4030,4030,14
|
|
20240802,090700,495220,4025,4025,4025,4025,0
|
|
20240802,090600,495220,4025,4025,4025,4025,0
|
|
20240802,090500,495220,4025,4025,4025,4025,20
|
|
20240802,090400,414720,4025,4025,4025,4025,0
|
|
20240802,090300,414720,4025,4025,4025,4025,38
|
|
20240802,090200,261770,4025,4025,4025,4025,2
|
|
20240802,090100,253720,4030,4025,4030,4025,38
|
|
20240802,090000,100750,4030,4030,4030,4030,25
|