593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185000,51214560,3820,3820,3820,3820,12
|
|
20240819,184900,51214560,3820,3820,3820,3820,0
|
|
20240819,184800,51214560,3820,3820,3820,3820,0
|
|
20240819,184700,51214560,3820,3820,3820,3820,0
|
|
20240819,184600,51214560,3820,3820,3820,3820,0
|
|
20240819,184500,51214560,3820,3820,3820,3820,0
|
|
20240819,184400,51214560,3820,3820,3820,3820,0
|
|
20240819,184300,51214560,3820,3820,3820,3820,0
|
|
20240819,184200,51214560,3820,3820,3820,3820,0
|
|
20240819,184100,51214560,3820,3820,3820,3820,0
|
|
20240819,184000,51214560,3820,3820,3820,3820,0
|
|
20240819,183900,51214560,3820,3820,3820,3820,0
|
|
20240819,183800,51214560,3820,3820,3820,3820,0
|
|
20240819,183700,51214560,3820,3820,3820,3820,0
|
|
20240819,183600,51214560,3820,3820,3820,3820,0
|
|
20240819,183500,51214560,3820,3820,3820,3820,0
|
|
20240819,183400,51214560,3820,3820,3820,3820,0
|
|
20240819,183300,51214560,3820,3820,3820,3820,0
|
|
20240819,183200,51214560,3820,3820,3820,3820,0
|
|
20240819,183100,51214560,3820,3820,3820,3820,0
|
|
20240819,183000,51214560,3820,3820,3820,3820,0
|
|
20240819,182900,51214560,3820,3820,3820,3820,0
|
|
20240819,182800,51214560,3820,3820,3820,3820,0
|
|
20240819,182700,51214560,3820,3820,3820,3820,0
|
|
20240819,182600,51214560,3820,3820,3820,3820,0
|
|
20240819,182500,51214560,3820,3820,3820,3820,0
|
|
20240819,182400,51214560,3820,3820,3820,3820,0
|
|
20240819,182300,51214560,3820,3820,3820,3820,0
|
|
20240819,182200,51214560,3820,3820,3820,3820,0
|
|
20240819,182100,51214560,3820,3820,3820,3820,0
|
|
20240819,182000,51214560,3820,3820,3820,3820,12
|
|
20240819,181900,51214560,3820,3820,3820,3820,0
|
|
20240819,181800,51214560,3820,3820,3820,3820,0
|
|
20240819,181700,51214560,3820,3820,3820,3820,0
|
|
20240819,181600,51214560,3820,3820,3820,3820,0
|
|
20240819,181500,51214560,3820,3820,3820,3820,0
|
|
20240819,181400,51214560,3820,3820,3820,3820,0
|
|
20240819,181300,51214560,3820,3820,3820,3820,0
|
|
20240819,181200,51214560,3820,3820,3820,3820,0
|
|
20240819,181100,51214560,3820,3820,3820,3820,0
|
|
20240819,181000,51214560,3820,3820,3820,3820,0
|
|
20240819,180900,51214560,3820,3820,3820,3820,0
|
|
20240819,180800,51214560,3820,3820,3820,3820,0
|
|
20240819,180700,51214560,3820,3820,3820,3820,0
|
|
20240819,180600,51214560,3820,3820,3820,3820,0
|
|
20240819,180500,51214560,3820,3820,3820,3820,0
|
|
20240819,180400,51214560,3820,3820,3820,3820,0
|
|
20240819,180300,51214560,3820,3820,3820,3820,0
|
|
20240819,180200,51214560,3820,3820,3820,3820,0
|
|
20240819,180100,51214560,3820,3820,3820,3820,0
|
|
20240819,180000,51214560,3820,3820,3820,3820,0
|
|
20240819,175900,51214560,3820,3820,3820,3820,0
|
|
20240819,175800,51214560,3820,3820,3820,3820,0
|
|
20240819,175700,51214560,3820,3820,3820,3820,0
|
|
20240819,175600,51214560,3820,3820,3820,3820,0
|
|
20240819,175500,51214560,3820,3820,3820,3820,0
|
|
20240819,175400,51214560,3820,3820,3820,3820,0
|
|
20240819,175300,51214560,3820,3820,3820,3820,0
|
|
20240819,175200,51214560,3820,3820,3820,3820,0
|
|
20240819,175100,51214560,3820,3820,3820,3820,0
|
|
20240819,175000,51214560,3820,3820,3820,3820,12
|
|
20240819,174900,51214560,3820,3820,3820,3820,0
|
|
20240819,174800,51214560,3820,3820,3820,3820,0
|
|
20240819,174700,51214560,3820,3820,3820,3820,0
|
|
20240819,174600,51214560,3820,3820,3820,3820,0
|
|
20240819,174500,51214560,3820,3820,3820,3820,0
|
|
20240819,174400,51214560,3820,3820,3820,3820,0
|
|
20240819,174300,51214560,3820,3820,3820,3820,0
|
|
20240819,174200,51214560,3820,3820,3820,3820,0
|
|
20240819,174100,51214560,3820,3820,3820,3820,0
|
|
20240819,174000,51214560,3820,3820,3820,3820,0
|
|
20240819,173900,51214560,3820,3820,3820,3820,0
|
|
20240819,173800,51214560,3820,3820,3820,3820,0
|
|
20240819,173700,51214560,3820,3820,3820,3820,0
|
|
20240819,173600,51214560,3820,3820,3820,3820,0
|
|
20240819,173500,51214560,3820,3820,3820,3820,0
|
|
20240819,173400,51214560,3820,3820,3820,3820,0
|
|
20240819,173300,51214560,3820,3820,3820,3820,0
|
|
20240819,173200,51214560,3820,3820,3820,3820,0
|
|
20240819,173100,51214560,3820,3820,3820,3820,0
|
|
20240819,173000,51214560,3820,3820,3820,3820,0
|
|
20240819,172900,51214560,3820,3820,3820,3820,0
|
|
20240819,172800,51214560,3820,3820,3820,3820,0
|
|
20240819,172700,51214560,3820,3820,3820,3820,0
|
|
20240819,172600,51214560,3820,3820,3820,3820,0
|
|
20240819,172500,51214560,3820,3820,3820,3820,0
|
|
20240819,172400,51214560,3820,3820,3820,3820,0
|
|
20240819,172300,51214560,3820,3820,3820,3820,0
|
|
20240819,172200,51214560,3820,3820,3820,3820,0
|
|
20240819,172100,51214560,3820,3820,3820,3820,0
|
|
20240819,172000,51214560,3820,3820,3820,3820,12
|
|
20240819,171900,51214560,3820,3820,3820,3820,0
|
|
20240819,171800,51214560,3820,3820,3820,3820,0
|
|
20240819,171700,51214560,3820,3820,3820,3820,0
|
|
20240819,171600,51214560,3820,3820,3820,3820,0
|
|
20240819,171500,51214560,3820,3820,3820,3820,0
|
|
20240819,171400,51214560,3820,3820,3820,3820,0
|
|
20240819,171300,51214560,3820,3820,3820,3820,0
|
|
20240819,171200,51214560,3820,3820,3820,3820,0
|
|
20240819,171100,51214560,3820,3820,3820,3820,0
|
|
20240819,171000,51214560,3820,3820,3820,3820,0
|
|
20240819,170900,51214560,3820,3820,3820,3820,0
|
|
20240819,170800,51214560,3820,3820,3820,3820,0
|
|
20240819,170700,51214560,3820,3820,3820,3820,0
|
|
20240819,170600,51214560,3820,3820,3820,3820,0
|
|
20240819,170500,51214560,3820,3820,3820,3820,0
|
|
20240819,170400,51214560,3820,3820,3820,3820,0
|
|
20240819,170300,51214560,3820,3820,3820,3820,0
|
|
20240819,170200,51214560,3820,3820,3820,3820,0
|
|
20240819,170100,51214560,3820,3820,3820,3820,0
|
|
20240819,170000,51214560,3820,3820,3820,3820,0
|
|
20240819,165900,51214560,3820,3820,3820,3820,0
|
|
20240819,165800,51214560,3820,3820,3820,3820,0
|
|
20240819,165700,51214560,3820,3820,3820,3820,0
|
|
20240819,165600,51214560,3820,3820,3820,3820,0
|
|
20240819,165500,51214560,3820,3820,3820,3820,0
|
|
20240819,165400,51214560,3820,3820,3820,3820,0
|
|
20240819,165300,51214560,3820,3820,3820,3820,0
|
|
20240819,165200,51214560,3820,3820,3820,3820,0
|
|
20240819,165100,51214560,3820,3820,3820,3820,0
|
|
20240819,165000,51214560,3820,3820,3820,3820,12
|
|
20240819,164900,51214560,3820,3820,3820,3820,0
|
|
20240819,164800,51214560,3820,3820,3820,3820,0
|
|
20240819,164700,51214560,3820,3820,3820,3820,0
|
|
20240819,164600,51214560,3820,3820,3820,3820,0
|
|
20240819,164500,51214560,3820,3820,3820,3820,0
|
|
20240819,164400,51214560,3820,3820,3820,3820,0
|
|
20240819,164300,51214560,3820,3820,3820,3820,0
|
|
20240819,164200,51214560,3820,3820,3820,3820,0
|
|
20240819,164100,51214560,3820,3820,3820,3820,0
|
|
20240819,164000,51214560,3820,3820,3820,3820,0
|
|
20240819,163900,51214560,3820,3820,3820,3820,0
|
|
20240819,163800,51214560,3820,3820,3820,3820,0
|
|
20240819,163700,51214560,3820,3820,3820,3820,0
|
|
20240819,163600,51214560,3820,3820,3820,3820,0
|
|
20240819,163500,51214560,3820,3820,3820,3820,0
|
|
20240819,163400,51214560,3820,3820,3820,3820,0
|
|
20240819,163300,51214560,3820,3820,3820,3820,0
|
|
20240819,163200,51214560,3820,3820,3820,3820,0
|
|
20240819,163100,51214560,3820,3820,3820,3820,0
|
|
20240819,163000,51214560,3820,3820,3820,3820,0
|
|
20240819,162900,51214560,3820,3820,3820,3820,0
|
|
20240819,162800,51214560,3820,3820,3820,3820,0
|
|
20240819,162700,51214560,3820,3820,3820,3820,0
|
|
20240819,162600,51214560,3820,3820,3820,3820,0
|
|
20240819,162500,51214560,3820,3820,3820,3820,0
|
|
20240819,162400,51214560,3820,3820,3820,3820,0
|
|
20240819,162300,51214560,3820,3820,3820,3820,0
|
|
20240819,162200,51214560,3820,3820,3820,3820,0
|
|
20240819,162100,51214560,3820,3820,3820,3820,0
|
|
20240819,162000,51214560,3820,3820,3820,3820,12
|
|
20240819,161900,51214560,3820,3820,3820,3820,0
|
|
20240819,161800,51214560,3820,3820,3820,3820,0
|
|
20240819,161700,51214560,3820,3820,3820,3820,0
|
|
20240819,161600,51214560,3820,3820,3820,3820,0
|
|
20240819,161500,51214560,3820,3820,3820,3820,0
|
|
20240819,161400,51214560,3820,3820,3820,3820,0
|
|
20240819,161300,51214560,3820,3820,3820,3820,0
|
|
20240819,161200,51214560,3820,3820,3820,3820,0
|
|
20240819,161100,51214560,3820,3820,3820,3820,0
|
|
20240819,161000,51214560,3820,3820,3820,3820,0
|
|
20240819,160900,51214560,3820,3820,3820,3820,0
|
|
20240819,160800,51214560,3820,3820,3820,3820,0
|
|
20240819,160700,51214560,3820,3820,3820,3820,0
|
|
20240819,160600,51214560,3820,3820,3820,3820,0
|
|
20240819,160500,51214560,3820,3820,3820,3820,0
|
|
20240819,160400,51214560,3820,3820,3820,3820,0
|
|
20240819,160300,51214560,3820,3820,3820,3820,0
|
|
20240819,160200,51214560,3820,3820,3820,3820,0
|
|
20240819,160100,51214560,3820,3820,3820,3820,0
|
|
20240819,160000,51214560,3820,3820,3820,3820,0
|
|
20240819,155900,51214560,3820,3820,3820,3820,0
|
|
20240819,155800,51214560,3820,3820,3820,3820,0
|
|
20240819,155700,51214560,3820,3820,3820,3820,0
|
|
20240819,155600,51214560,3820,3820,3820,3820,0
|
|
20240819,155500,51214560,3820,3820,3820,3820,0
|
|
20240819,155400,51214560,3820,3820,3820,3820,0
|
|
20240819,155300,51214560,3820,3820,3820,3820,0
|
|
20240819,155200,51214560,3820,3820,3820,3820,0
|
|
20240819,155100,51214560,3820,3820,3820,3820,0
|
|
20240819,155000,51214560,3820,3820,3820,3820,12
|
|
20240819,154900,51214560,3820,3820,3820,3820,0
|
|
20240819,154800,51214560,3820,3820,3820,3820,0
|
|
20240819,154700,51214560,3820,3820,3820,3820,0
|
|
20240819,154600,51214560,3820,3820,3820,3820,0
|
|
20240819,154500,51214560,3820,3820,3820,3820,0
|
|
20240819,154400,51214560,3820,3820,3820,3820,0
|
|
20240819,154300,51214560,3820,3820,3820,3820,0
|
|
20240819,154200,51214560,3820,3820,3820,3820,0
|
|
20240819,154100,51214560,3820,3820,3820,3820,0
|
|
20240819,154000,51214560,3820,3820,3820,3820,0
|
|
20240819,153900,51214560,3820,3820,3820,3820,0
|
|
20240819,153800,51214560,3820,3820,3820,3820,0
|
|
20240819,153700,51214560,3820,3820,3820,3820,0
|
|
20240819,153600,51214560,3820,3820,3820,3820,0
|
|
20240819,153500,51214560,3820,3820,3820,3820,0
|
|
20240819,153400,51214560,3820,3820,3820,3820,0
|
|
20240819,153300,51214560,3820,3820,3820,3820,0
|
|
20240819,153200,51214560,3820,3820,3820,3820,0
|
|
20240819,153100,51214560,3820,3820,3820,3820,0
|
|
20240819,153000,51214560,3820,3820,3820,3820,12
|
|
20240819,152900,51168720,3820,3820,3820,3820,0
|
|
20240819,152800,51168720,3820,3820,3820,3820,0
|
|
20240819,152700,51168720,3820,3820,3820,3820,0
|
|
20240819,152600,51168720,3820,3820,3820,3820,0
|
|
20240819,152500,51168720,3820,3820,3820,3820,0
|
|
20240819,152400,51168720,3820,3820,3820,3820,0
|
|
20240819,152300,51168720,3820,3820,3820,3820,0
|
|
20240819,152200,51168720,3820,3820,3820,3820,0
|
|
20240819,152100,51168720,3820,3820,3820,3820,0
|
|
20240819,152000,51168720,3820,3820,3820,3820,0
|
|
20240819,151900,51168720,3820,3820,3820,3820,0
|
|
20240819,151800,51168720,3820,3820,3820,3820,0
|
|
20240819,151700,51168720,3820,3820,3820,3820,0
|
|
20240819,151600,51168720,3820,3820,3820,3820,0
|
|
20240819,151500,51168720,3820,3820,3820,3820,0
|
|
20240819,151400,51168720,3820,3815,3820,3805,271
|
|
20240819,151300,50137520,3820,3820,3820,3820,0
|
|
20240819,151200,50137520,3820,3820,3820,3820,0
|
|
20240819,151100,50137520,3820,3820,3820,3820,75
|
|
20240819,151000,49851020,3820,3820,3820,3820,12
|
|
20240819,150900,49805180,3820,3820,3820,3820,0
|
|
20240819,150800,49805180,3820,3820,3820,3820,0
|
|
20240819,150700,49805180,3820,3820,3820,3820,0
|
|
20240819,150600,49805180,3820,3820,3820,3820,154
|
|
20240819,150500,49216900,3825,3825,3825,3825,0
|
|
20240819,150400,49216900,3825,3825,3825,3825,0
|
|
20240819,150300,49216900,3825,3825,3825,3825,0
|
|
20240819,150200,49216900,3825,3825,3825,3825,0
|
|
20240819,150100,49216900,3825,3825,3825,3825,0
|
|
20240819,150000,49216900,3825,3825,3825,3825,0
|
|
20240819,145900,49216900,3825,3825,3825,3825,0
|
|
20240819,145800,49216900,3825,3825,3825,3825,0
|
|
20240819,145700,49216900,3825,3825,3825,3825,0
|
|
20240819,145600,49216900,3825,3825,3825,3825,0
|
|
20240819,145500,49216900,3825,3825,3825,3825,171
|
|
20240819,145400,48562825,3820,3820,3820,3820,0
|
|
20240819,145300,48562825,3820,3820,3820,3820,0
|
|
20240819,145200,48562825,3820,3820,3820,3820,0
|
|
20240819,145100,48562825,3820,3820,3820,3820,0
|
|
20240819,145000,48562825,3820,3820,3820,3820,105
|
|
20240819,144900,48161725,3825,3825,3825,3825,0
|
|
20240819,144800,48161725,3825,3825,3825,3825,0
|
|
20240819,144700,48161725,3825,3825,3825,3825,0
|
|
20240819,144600,48161725,3825,3825,3825,3825,0
|
|
20240819,144500,48161725,3825,3825,3825,3825,0
|
|
20240819,144400,48161725,3825,3825,3825,3825,0
|
|
20240819,144300,48161725,3825,3825,3825,3825,0
|
|
20240819,144200,48161725,3825,3825,3825,3825,0
|
|
20240819,144100,48161725,3825,3825,3825,3825,0
|
|
20240819,144000,48161725,3825,3825,3825,3825,0
|
|
20240819,143900,48161725,3825,3825,3825,3825,0
|
|
20240819,143800,48161725,3825,3825,3825,3825,0
|
|
20240819,143700,48161725,3825,3825,3825,3825,0
|
|
20240819,143600,48161725,3825,3825,3825,3825,0
|
|
20240819,143500,48161725,3825,3825,3825,3825,0
|
|
20240819,143400,48161725,3825,3825,3825,3825,0
|
|
20240819,143300,48161725,3825,3825,3825,3825,0
|
|
20240819,143200,48161725,3825,3825,3825,3825,0
|
|
20240819,143100,48161725,3825,3825,3825,3825,0
|
|
20240819,143000,48161725,3825,3825,3825,3825,0
|
|
20240819,142900,48161725,3825,3825,3825,3825,0
|
|
20240819,142800,48161725,3825,3825,3825,3825,0
|
|
20240819,142700,48161725,3825,3825,3825,3825,0
|
|
20240819,142600,48161725,3825,3825,3825,3825,0
|
|
20240819,142500,48161725,3825,3825,3825,3825,0
|
|
20240819,142400,48161725,3825,3825,3825,3825,0
|
|
20240819,142300,48161725,3825,3825,3825,3825,0
|
|
20240819,142200,48161725,3825,3825,3825,3825,0
|
|
20240819,142100,48161725,3825,3825,3825,3825,0
|
|
20240819,142000,48161725,3825,3825,3825,3825,0
|
|
20240819,141900,48161725,3825,3825,3825,3825,0
|
|
20240819,141800,48161725,3825,3825,3825,3825,0
|
|
20240819,141700,48161725,3825,3825,3825,3825,0
|
|
20240819,141600,48161725,3825,3825,3825,3825,0
|
|
20240819,141500,48161725,3825,3825,3825,3825,1
|
|
20240819,141400,48157900,3825,3825,3825,3825,2
|
|
20240819,141300,48150250,3825,3825,3825,3825,0
|
|
20240819,141200,48150250,3825,3825,3825,3825,0
|
|
20240819,141100,48150250,3825,3825,3825,3825,0
|
|
20240819,141000,48150250,3825,3825,3825,3825,0
|
|
20240819,140900,48150250,3825,3825,3825,3825,0
|
|
20240819,140800,48150250,3825,3825,3825,3825,0
|
|
20240819,140700,48150250,3825,3825,3825,3825,0
|
|
20240819,140600,48150250,3825,3825,3825,3825,0
|
|
20240819,140500,48150250,3825,3825,3825,3825,0
|
|
20240819,140400,48150250,3825,3825,3825,3825,0
|
|
20240819,140300,48150250,3825,3825,3825,3825,0
|
|
20240819,140200,48150250,3825,3825,3825,3825,0
|
|
20240819,140100,48150250,3825,3825,3825,3825,0
|
|
20240819,140000,48150250,3825,3825,3825,3825,0
|
|
20240819,135900,48150250,3825,3825,3825,3825,1
|
|
20240819,135800,48146425,3820,3820,3820,3820,0
|
|
20240819,135700,48146425,3820,3820,3820,3820,0
|
|
20240819,135600,48146425,3820,3820,3820,3820,0
|
|
20240819,135500,48146425,3820,3820,3820,3820,0
|
|
20240819,135400,48146425,3820,3820,3820,3820,0
|
|
20240819,135300,48146425,3820,3820,3820,3820,0
|
|
20240819,135200,48146425,3820,3820,3820,3820,0
|
|
20240819,135100,48146425,3820,3820,3820,3820,0
|
|
20240819,135000,48146425,3820,3820,3820,3820,0
|
|
20240819,134900,48146425,3820,3820,3820,3820,0
|
|
20240819,134800,48146425,3820,3820,3820,3820,0
|
|
20240819,134700,48146425,3820,3820,3820,3820,0
|
|
20240819,134600,48146425,3820,3820,3820,3820,0
|
|
20240819,134500,48146425,3820,3820,3820,3820,0
|
|
20240819,134400,48146425,3820,3820,3820,3820,0
|
|
20240819,134300,48146425,3820,3820,3820,3820,0
|
|
20240819,134200,48146425,3820,3820,3820,3820,0
|
|
20240819,134100,48146425,3820,3820,3820,3820,0
|
|
20240819,134000,48146425,3820,3820,3820,3820,0
|
|
20240819,133900,48146425,3820,3820,3820,3820,0
|
|
20240819,133800,48146425,3820,3820,3820,3820,0
|
|
20240819,133700,48146425,3820,3820,3820,3820,0
|
|
20240819,133600,48146425,3820,3820,3820,3820,0
|
|
20240819,133500,48146425,3820,3820,3820,3820,10
|
|
20240819,133400,48108225,3820,3820,3820,3820,0
|
|
20240819,133300,48108225,3820,3820,3820,3820,0
|
|
20240819,133200,48108225,3820,3820,3820,3820,0
|
|
20240819,133100,48108225,3820,3820,3820,3820,0
|
|
20240819,133000,48108225,3820,3820,3820,3820,0
|
|
20240819,132900,48108225,3820,3820,3820,3820,0
|
|
20240819,132800,48108225,3820,3820,3820,3820,0
|
|
20240819,132700,48108225,3820,3820,3820,3820,0
|
|
20240819,132600,48108225,3820,3820,3820,3820,0
|
|
20240819,132500,48108225,3820,3820,3820,3820,0
|
|
20240819,132400,48108225,3820,3820,3820,3820,0
|
|
20240819,132300,48108225,3820,3820,3820,3820,0
|
|
20240819,132200,48108225,3820,3820,3820,3820,0
|
|
20240819,132100,48108225,3820,3820,3820,3820,0
|
|
20240819,132000,48108225,3820,3820,3820,3820,0
|
|
20240819,131900,48108225,3820,3820,3820,3820,0
|
|
20240819,131800,48108225,3820,3820,3820,3820,0
|
|
20240819,131700,48108225,3820,3820,3820,3820,0
|
|
20240819,131600,48108225,3820,3820,3820,3820,0
|
|
20240819,131500,48108225,3820,3820,3820,3820,0
|
|
20240819,131400,48108225,3820,3820,3820,3820,0
|
|
20240819,131300,48108225,3820,3820,3820,3820,0
|
|
20240819,131200,48108225,3820,3820,3820,3820,0
|
|
20240819,131100,48108225,3820,3820,3820,3820,0
|
|
20240819,131000,48108225,3820,3820,3820,3820,0
|
|
20240819,130900,48108225,3820,3820,3820,3820,0
|
|
20240819,130800,48108225,3820,3820,3820,3820,10
|
|
20240819,130700,48070025,3825,3825,3825,3825,0
|
|
20240819,130600,48070025,3825,3825,3825,3825,0
|
|
20240819,130500,48070025,3825,3825,3825,3825,0
|
|
20240819,130400,48070025,3825,3825,3825,3825,0
|
|
20240819,130300,48070025,3825,3825,3825,3825,0
|
|
20240819,130200,48070025,3825,3825,3825,3825,0
|
|
20240819,130100,48070025,3825,3825,3825,3825,0
|
|
20240819,130000,48070025,3825,3825,3825,3825,0
|
|
20240819,125900,48070025,3825,3825,3825,3825,0
|
|
20240819,125800,48070025,3825,3825,3825,3825,0
|
|
20240819,125700,48070025,3825,3825,3825,3825,0
|
|
20240819,125600,48070025,3825,3825,3825,3825,0
|
|
20240819,125500,48070025,3825,3825,3825,3825,0
|
|
20240819,125400,48070025,3825,3825,3825,3825,0
|
|
20240819,125300,48070025,3825,3825,3825,3825,0
|
|
20240819,125200,48070025,3825,3825,3825,3825,0
|
|
20240819,125100,48070025,3825,3825,3825,3825,182
|
|
20240819,125000,47373875,3825,3825,3825,3825,0
|
|
20240819,124900,47373875,3825,3825,3825,3825,0
|
|
20240819,124800,47373875,3825,3825,3825,3825,0
|
|
20240819,124700,47373875,3825,3825,3825,3825,0
|
|
20240819,124600,47373875,3825,3825,3825,3825,0
|
|
20240819,124500,47373875,3825,3825,3825,3825,0
|
|
20240819,124400,47373875,3825,3825,3825,3825,0
|
|
20240819,124300,47373875,3825,3825,3825,3825,0
|
|
20240819,124200,47373875,3825,3825,3825,3825,0
|
|
20240819,124100,47373875,3825,3825,3825,3825,0
|
|
20240819,124000,47373875,3825,3825,3825,3825,0
|
|
20240819,123900,47373875,3825,3825,3825,3825,0
|
|
20240819,123800,47373875,3825,3825,3825,3825,0
|
|
20240819,123700,47373875,3825,3825,3825,3825,0
|
|
20240819,123600,47373875,3825,3825,3825,3825,0
|
|
20240819,123500,47373875,3825,3825,3825,3825,0
|
|
20240819,123400,47373875,3825,3825,3825,3825,0
|
|
20240819,123300,47373875,3825,3825,3825,3825,0
|
|
20240819,123200,47373875,3825,3825,3825,3825,0
|
|
20240819,123100,47373875,3825,3825,3825,3825,0
|
|
20240819,123000,47373875,3825,3825,3825,3825,0
|
|
20240819,122900,47373875,3825,3825,3825,3825,0
|
|
20240819,122800,47373875,3825,3825,3825,3825,0
|
|
20240819,122700,47373875,3825,3825,3825,3825,0
|
|
20240819,122600,47373875,3825,3825,3825,3825,0
|
|
20240819,122500,47373875,3825,3825,3825,3825,0
|
|
20240819,122400,47373875,3825,3825,3825,3825,0
|
|
20240819,122300,47373875,3825,3825,3825,3825,0
|
|
20240819,122200,47373875,3825,3825,3825,3825,0
|
|
20240819,122100,47373875,3825,3825,3825,3825,0
|
|
20240819,122000,47373875,3825,3825,3825,3825,0
|
|
20240819,121900,47373875,3825,3825,3825,3825,0
|
|
20240819,121800,47373875,3825,3825,3825,3825,0
|
|
20240819,121700,47373875,3825,3825,3825,3825,0
|
|
20240819,121600,47373875,3825,3825,3825,3825,0
|
|
20240819,121500,47373875,3825,3825,3825,3825,0
|
|
20240819,121400,47373875,3825,3825,3825,3825,0
|
|
20240819,121300,47373875,3825,3825,3825,3825,0
|
|
20240819,121200,47373875,3825,3825,3825,3825,0
|
|
20240819,121100,47373875,3825,3825,3825,3825,0
|
|
20240819,121000,47373875,3825,3825,3825,3825,0
|
|
20240819,120900,47373875,3825,3825,3825,3825,0
|
|
20240819,120800,47373875,3825,3825,3825,3825,0
|
|
20240819,120700,47373875,3825,3825,3825,3825,0
|
|
20240819,120600,47373875,3825,3825,3825,3825,1825
|
|
20240819,120500,40393250,3820,3820,3820,3820,0
|
|
20240819,120400,40393250,3820,3820,3820,3820,0
|
|
20240819,120300,40393250,3820,3820,3820,3820,0
|
|
20240819,120200,40393250,3820,3820,3820,3820,0
|
|
20240819,120100,40393250,3820,3820,3820,3820,0
|
|
20240819,120000,40393250,3820,3820,3820,3820,24
|
|
20240819,115900,40301570,3820,3820,3820,3820,0
|
|
20240819,115800,40301570,3820,3820,3820,3820,0
|
|
20240819,115700,40301570,3820,3820,3820,3820,0
|
|
20240819,115600,40301570,3820,3820,3820,3820,0
|
|
20240819,115500,40301570,3820,3820,3820,3820,0
|
|
20240819,115400,40301570,3820,3820,3820,3820,0
|
|
20240819,115300,40301570,3820,3820,3820,3820,0
|
|
20240819,115200,40301570,3820,3820,3820,3820,28
|
|
20240819,115100,40194610,3825,3825,3825,3825,0
|
|
20240819,115000,40194610,3825,3825,3825,3825,0
|
|
20240819,114900,40194610,3825,3825,3825,3825,0
|
|
20240819,114800,40194610,3825,3825,3825,3825,94
|
|
20240819,114700,39835060,3820,3820,3820,3820,0
|
|
20240819,114600,39835060,3820,3820,3820,3820,0
|
|
20240819,114500,39835060,3820,3820,3820,3820,0
|
|
20240819,114400,39835060,3820,3820,3820,3820,0
|
|
20240819,114300,39835060,3820,3820,3820,3820,0
|
|
20240819,114200,39835060,3820,3820,3820,3820,0
|
|
20240819,114100,39835060,3820,3820,3820,3820,0
|
|
20240819,114000,39835060,3820,3820,3820,3820,0
|
|
20240819,113900,39835060,3820,3820,3820,3820,0
|
|
20240819,113800,39835060,3820,3820,3820,3820,0
|
|
20240819,113700,39835060,3820,3820,3820,3820,0
|
|
20240819,113600,39835060,3820,3820,3820,3820,52
|
|
20240819,113500,39636420,3820,3820,3820,3820,0
|
|
20240819,113400,39636420,3820,3820,3820,3820,0
|
|
20240819,113300,39636420,3820,3820,3820,3820,0
|
|
20240819,113200,39636420,3820,3820,3820,3820,0
|
|
20240819,113100,39636420,3820,3820,3820,3820,0
|
|
20240819,113000,39636420,3820,3820,3820,3820,0
|
|
20240819,112900,39636420,3820,3820,3820,3820,0
|
|
20240819,112800,39636420,3820,3820,3820,3820,0
|
|
20240819,112700,39636420,3820,3820,3820,3820,0
|
|
20240819,112600,39636420,3820,3820,3820,3820,41
|
|
20240819,112500,39479800,3820,3820,3820,3820,91
|
|
20240819,112400,39132180,3820,3820,3820,3820,0
|
|
20240819,112300,39132180,3820,3820,3820,3820,0
|
|
20240819,112200,39132180,3820,3820,3820,3820,0
|
|
20240819,112100,39132180,3820,3820,3820,3820,0
|
|
20240819,112000,39132180,3820,3820,3820,3820,0
|
|
20240819,111900,39132180,3820,3820,3820,3820,0
|
|
20240819,111800,39132180,3820,3820,3820,3820,0
|
|
20240819,111700,39132180,3820,3820,3820,3820,0
|
|
20240819,111600,39132180,3820,3820,3820,3820,0
|
|
20240819,111500,39132180,3820,3820,3820,3820,0
|
|
20240819,111400,39132180,3820,3820,3820,3820,0
|
|
20240819,111300,39132180,3820,3820,3820,3820,0
|
|
20240819,111200,39132180,3820,3820,3820,3820,2
|
|
20240819,111100,39124540,3805,3805,3805,3805,0
|
|
20240819,111000,39124540,3805,3805,3805,3805,0
|
|
20240819,110900,39124540,3805,3805,3805,3805,0
|
|
20240819,110800,39124540,3805,3805,3805,3805,10
|
|
20240819,110700,39086490,3805,3805,3805,3805,0
|
|
20240819,110600,39086490,3805,3805,3805,3805,0
|
|
20240819,110500,39086490,3805,3805,3805,3805,0
|
|
20240819,110400,39086490,3805,3805,3805,3805,0
|
|
20240819,110300,39086490,3805,3805,3805,3805,0
|
|
20240819,110200,39086490,3805,3805,3805,3805,0
|
|
20240819,110100,39086490,3805,3805,3805,3805,0
|
|
20240819,110000,39086490,3805,3805,3805,3805,0
|
|
20240819,105900,39086490,3805,3805,3805,3805,0
|
|
20240819,105800,39086490,3805,3805,3805,3805,0
|
|
20240819,105700,39086490,3805,3805,3805,3805,0
|
|
20240819,105600,39086490,3805,3805,3805,3805,0
|
|
20240819,105500,39086490,3805,3805,3805,3805,48
|
|
20240819,105400,38903850,3805,3805,3805,3805,0
|
|
20240819,105300,38903850,3805,3805,3805,3805,0
|
|
20240819,105200,38903850,3805,3805,3805,3805,0
|
|
20240819,105100,38903850,3805,3805,3805,3805,0
|
|
20240819,105000,38903850,3805,3805,3805,3805,15
|
|
20240819,104900,38846775,3805,3805,3805,3805,0
|
|
20240819,104800,38846775,3805,3805,3805,3805,0
|
|
20240819,104700,38846775,3805,3805,3805,3805,0
|
|
20240819,104600,38846775,3805,3805,3805,3805,0
|
|
20240819,104500,38846775,3805,3815,3815,3805,38
|
|
20240819,104400,38701890,3815,3815,3815,3815,0
|
|
20240819,104300,38701890,3815,3815,3815,3815,0
|
|
20240819,104200,38701890,3815,3815,3815,3815,0
|
|
20240819,104100,38701890,3815,3815,3815,3815,0
|
|
20240819,104000,38701890,3815,3815,3815,3815,3
|
|
20240819,103900,38690445,3825,3825,3825,3825,25
|
|
20240819,103800,38594820,3820,3820,3820,3820,0
|
|
20240819,103700,38594820,3820,3820,3820,3820,0
|
|
20240819,103600,38594820,3820,3820,3820,3820,0
|
|
20240819,103500,38594820,3820,3820,3820,3820,3
|
|
20240819,103400,38583360,3825,3825,3825,3825,0
|
|
20240819,103300,38583360,3825,3825,3825,3825,27
|
|
20240819,103200,38480085,3825,3825,3825,3825,8509
|
|
20240819,103100,5933160,3825,3825,3825,3825,0
|
|
20240819,103000,5933160,3825,3825,3825,3825,49
|
|
20240819,102900,5745735,3825,3825,3825,3825,0
|
|
20240819,102800,5745735,3825,3825,3825,3825,0
|
|
20240819,102700,5745735,3825,3825,3825,3825,0
|
|
20240819,102600,5745735,3825,3825,3825,3825,0
|
|
20240819,102500,5745735,3825,3825,3825,3825,49
|
|
20240819,102400,5558310,3825,3825,3825,3825,0
|
|
20240819,102300,5558310,3825,3825,3825,3825,0
|
|
20240819,102200,5558310,3825,3825,3825,3825,0
|
|
20240819,102100,5558310,3825,3825,3825,3825,0
|
|
20240819,102000,5558310,3825,3825,3825,3825,49
|
|
20240819,101900,5370885,3825,3825,3825,3825,0
|
|
20240819,101800,5370885,3825,3825,3825,3825,0
|
|
20240819,101700,5370885,3825,3825,3825,3825,1
|
|
20240819,101600,5367060,3825,3825,3825,3825,0
|
|
20240819,101500,5367060,3825,3825,3825,3825,49
|
|
20240819,101400,5179635,3825,3825,3825,3825,0
|
|
20240819,101300,5179635,3825,3825,3825,3825,0
|
|
20240819,101200,5179635,3825,3825,3825,3825,7
|
|
20240819,101100,5152860,3825,3825,3825,3825,0
|
|
20240819,101000,5152860,3825,3825,3825,3825,49
|
|
20240819,100900,4965435,3825,3825,3825,3825,0
|
|
20240819,100800,4965435,3825,3825,3825,3825,0
|
|
20240819,100700,4965435,3825,3825,3825,3825,7
|
|
20240819,100600,4938660,3825,3825,3825,3825,0
|
|
20240819,100500,4938660,3825,3825,3825,3825,49
|
|
20240819,100400,4751235,3825,3825,3825,3825,0
|
|
20240819,100300,4751235,3825,3825,3825,3825,0
|
|
20240819,100200,4751235,3825,3825,3825,3825,7
|
|
20240819,100100,4724460,3825,3825,3825,3825,0
|
|
20240819,100000,4724460,3825,3825,3825,3825,49
|
|
20240819,095900,4537035,3825,3825,3825,3825,0
|
|
20240819,095800,4537035,3825,3825,3825,3825,0
|
|
20240819,095700,4537035,3825,3825,3825,3825,7
|
|
20240819,095600,4510260,3825,3825,3825,3825,0
|
|
20240819,095500,4510260,3825,3825,3825,3825,50
|
|
20240819,095400,4319010,3825,3825,3825,3825,0
|
|
20240819,095300,4319010,3825,3825,3825,3825,0
|
|
20240819,095200,4319010,3825,3835,3835,3825,33
|
|
20240819,095100,4192525,3835,3835,3835,3835,1
|
|
20240819,095000,4188690,3835,3825,3835,3825,51
|
|
20240819,094900,3993595,3830,3830,3830,3830,0
|
|
20240819,094800,3993595,3830,3830,3830,3830,0
|
|
20240819,094700,3993595,3830,3830,3830,3830,5
|
|
20240819,094600,3974445,3835,3835,3835,3835,0
|
|
20240819,094500,3974445,3835,3835,3835,3835,58
|
|
20240819,094400,3752015,3835,3835,3835,3835,0
|
|
20240819,094300,3752015,3835,3835,3835,3835,27
|
|
20240819,094200,3648470,3830,3830,3830,3830,7
|
|
20240819,094100,3621660,3830,3830,3830,3830,0
|
|
20240819,094000,3621660,3830,3830,3830,3830,49
|
|
20240819,093900,3433990,3830,3830,3830,3830,0
|
|
20240819,093800,3433990,3830,3830,3830,3830,1
|
|
20240819,093700,3430160,3830,3830,3830,3830,7
|
|
20240819,093600,3403350,3830,3830,3830,3830,17
|
|
20240819,093500,3338240,3825,3825,3825,3825,49
|
|
20240819,093400,3150815,3825,3825,3825,3825,0
|
|
20240819,093300,3150815,3825,3825,3825,3825,0
|
|
20240819,093200,3150815,3825,3825,3825,3825,8
|
|
20240819,093100,3120215,3825,3825,3825,3825,0
|
|
20240819,093000,3120215,3825,3825,3830,3825,176
|
|
20240819,092900,2447010,3805,3805,3805,3805,0
|
|
20240819,092800,2447010,3805,3805,3805,3805,0
|
|
20240819,092700,2447010,3805,3805,3805,3805,7
|
|
20240819,092600,2420375,3805,3805,3805,3805,1
|
|
20240819,092500,2416570,3805,3805,3805,3805,49
|
|
20240819,092400,2230125,3825,3825,3825,3825,0
|
|
20240819,092300,2230125,3825,3805,3825,3805,46
|
|
20240819,092200,2055075,3810,3810,3810,3810,2
|
|
20240819,092100,2047455,3825,3825,3825,3825,10
|
|
20240819,092000,2009205,3815,3815,3815,3815,1
|
|
20240819,091900,2005390,3820,3820,3820,3820,0
|
|
20240819,091800,2005390,3820,3820,3820,3820,0
|
|
20240819,091700,2005390,3820,3820,3820,3820,0
|
|
20240819,091600,2005390,3820,3820,3820,3820,0
|
|
20240819,091500,2005390,3820,3820,3820,3820,28
|
|
20240819,091400,1898430,3820,3820,3820,3820,0
|
|
20240819,091300,1898430,3820,3820,3820,3820,260
|
|
20240819,091200,905230,3815,3815,3815,3815,98
|
|
20240819,091100,531360,3815,3815,3815,3815,0
|
|
20240819,091000,531360,3815,3815,3815,3815,0
|
|
20240819,090900,531360,3815,3815,3815,3815,0
|
|
20240819,090800,531360,3815,3815,3815,3815,0
|
|
20240819,090700,531360,3815,3810,3820,3810,47
|
|
20240819,090600,351865,3815,3815,3815,3815,0
|
|
20240819,090500,351865,3815,3820,3820,3815,3
|
|
20240819,090400,340415,3820,3820,3820,3820,0
|
|
20240819,090300,340415,3820,3820,3820,3820,0
|
|
20240819,090200,340415,3820,3820,3820,3820,2
|
|
20240819,090100,332775,3825,3825,3825,3825,0
|
|
20240819,090000,332775,3825,3825,3825,3825,82
|