593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185000,29647230,4020,4020,4020,4020,158
|
|
20240822,184900,29647230,4020,4020,4020,4020,0
|
|
20240822,184800,29647230,4020,4020,4020,4020,0
|
|
20240822,184700,29647230,4020,4020,4020,4020,0
|
|
20240822,184600,29647230,4020,4020,4020,4020,0
|
|
20240822,184500,29647230,4020,4020,4020,4020,0
|
|
20240822,184400,29647230,4020,4020,4020,4020,0
|
|
20240822,184300,29647230,4020,4020,4020,4020,0
|
|
20240822,184200,29647230,4020,4020,4020,4020,0
|
|
20240822,184100,29647230,4020,4020,4020,4020,0
|
|
20240822,184000,29647230,4020,4020,4020,4020,0
|
|
20240822,183900,29647230,4020,4020,4020,4020,0
|
|
20240822,183800,29647230,4020,4020,4020,4020,0
|
|
20240822,183700,29647230,4020,4020,4020,4020,0
|
|
20240822,183600,29647230,4020,4020,4020,4020,0
|
|
20240822,183500,29647230,4020,4020,4020,4020,0
|
|
20240822,183400,29647230,4020,4020,4020,4020,0
|
|
20240822,183300,29647230,4020,4020,4020,4020,0
|
|
20240822,183200,29647230,4020,4020,4020,4020,0
|
|
20240822,183100,29647230,4020,4020,4020,4020,0
|
|
20240822,183000,29647230,4020,4020,4020,4020,0
|
|
20240822,182900,29647230,4020,4020,4020,4020,0
|
|
20240822,182800,29647230,4020,4020,4020,4020,0
|
|
20240822,182700,29647230,4020,4020,4020,4020,0
|
|
20240822,182600,29647230,4020,4020,4020,4020,0
|
|
20240822,182500,29647230,4020,4020,4020,4020,0
|
|
20240822,182400,29647230,4020,4020,4020,4020,0
|
|
20240822,182300,29647230,4020,4020,4020,4020,0
|
|
20240822,182200,29647230,4020,4020,4020,4020,0
|
|
20240822,182100,29647230,4020,4020,4020,4020,0
|
|
20240822,182000,29647230,4020,4020,4020,4020,158
|
|
20240822,181900,29647230,4020,4020,4020,4020,0
|
|
20240822,181800,29647230,4020,4020,4020,4020,0
|
|
20240822,181700,29647230,4020,4020,4020,4020,0
|
|
20240822,181600,29647230,4020,4020,4020,4020,0
|
|
20240822,181500,29647230,4020,4020,4020,4020,0
|
|
20240822,181400,29647230,4020,4020,4020,4020,0
|
|
20240822,181300,29647230,4020,4020,4020,4020,0
|
|
20240822,181200,29647230,4020,4020,4020,4020,0
|
|
20240822,181100,29647230,4020,4020,4020,4020,0
|
|
20240822,181000,29647230,4020,4020,4020,4020,0
|
|
20240822,180900,29647230,4020,4020,4020,4020,0
|
|
20240822,180800,29647230,4020,4020,4020,4020,0
|
|
20240822,180700,29647230,4020,4020,4020,4020,0
|
|
20240822,180600,29647230,4020,4020,4020,4020,0
|
|
20240822,180500,29647230,4020,4020,4020,4020,0
|
|
20240822,180400,29647230,4020,4020,4020,4020,0
|
|
20240822,180300,29647230,4020,4020,4020,4020,0
|
|
20240822,180200,29647230,4020,4020,4020,4020,0
|
|
20240822,180100,29647230,4020,4020,4020,4020,0
|
|
20240822,180000,29647230,4020,4020,4020,4020,0
|
|
20240822,175900,29647230,4020,4020,4020,4020,0
|
|
20240822,175800,29647230,4020,4020,4020,4020,0
|
|
20240822,175700,29647230,4020,4020,4020,4020,0
|
|
20240822,175600,29647230,4020,4020,4020,4020,0
|
|
20240822,175500,29647230,4020,4020,4020,4020,0
|
|
20240822,175400,29647230,4020,4020,4020,4020,0
|
|
20240822,175300,29647230,4020,4020,4020,4020,0
|
|
20240822,175200,29647230,4020,4020,4020,4020,0
|
|
20240822,175100,29647230,4020,4020,4020,4020,0
|
|
20240822,175000,29647230,4020,4020,4020,4020,158
|
|
20240822,174900,29647230,4020,4020,4020,4020,0
|
|
20240822,174800,29647230,4020,4020,4020,4020,0
|
|
20240822,174700,29647230,4020,4020,4020,4020,0
|
|
20240822,174600,29647230,4020,4020,4020,4020,0
|
|
20240822,174500,29647230,4020,4020,4020,4020,0
|
|
20240822,174400,29647230,4020,4020,4020,4020,0
|
|
20240822,174300,29647230,4020,4020,4020,4020,0
|
|
20240822,174200,29647230,4020,4020,4020,4020,0
|
|
20240822,174100,29647230,4020,4020,4020,4020,0
|
|
20240822,174000,29647230,4020,4020,4020,4020,0
|
|
20240822,173900,29647230,4020,4020,4020,4020,0
|
|
20240822,173800,29647230,4020,4020,4020,4020,0
|
|
20240822,173700,29647230,4020,4020,4020,4020,0
|
|
20240822,173600,29647230,4020,4020,4020,4020,0
|
|
20240822,173500,29647230,4020,4020,4020,4020,0
|
|
20240822,173400,29647230,4020,4020,4020,4020,0
|
|
20240822,173300,29647230,4020,4020,4020,4020,0
|
|
20240822,173200,29647230,4020,4020,4020,4020,0
|
|
20240822,173100,29647230,4020,4020,4020,4020,0
|
|
20240822,173000,29647230,4020,4020,4020,4020,0
|
|
20240822,172900,29647230,4020,4020,4020,4020,0
|
|
20240822,172800,29647230,4020,4020,4020,4020,0
|
|
20240822,172700,29647230,4020,4020,4020,4020,0
|
|
20240822,172600,29647230,4020,4020,4020,4020,0
|
|
20240822,172500,29647230,4020,4020,4020,4020,0
|
|
20240822,172400,29647230,4020,4020,4020,4020,0
|
|
20240822,172300,29647230,4020,4020,4020,4020,0
|
|
20240822,172200,29647230,4020,4020,4020,4020,0
|
|
20240822,172100,29647230,4020,4020,4020,4020,0
|
|
20240822,172000,29647230,4020,4020,4020,4020,158
|
|
20240822,171900,29647230,4020,4020,4020,4020,0
|
|
20240822,171800,29647230,4020,4020,4020,4020,0
|
|
20240822,171700,29647230,4020,4020,4020,4020,0
|
|
20240822,171600,29647230,4020,4020,4020,4020,0
|
|
20240822,171500,29647230,4020,4020,4020,4020,0
|
|
20240822,171400,29647230,4020,4020,4020,4020,0
|
|
20240822,171300,29647230,4020,4020,4020,4020,0
|
|
20240822,171200,29647230,4020,4020,4020,4020,0
|
|
20240822,171100,29647230,4020,4020,4020,4020,0
|
|
20240822,171000,29647230,4020,4020,4020,4020,0
|
|
20240822,170900,29647230,4020,4020,4020,4020,0
|
|
20240822,170800,29647230,4020,4020,4020,4020,0
|
|
20240822,170700,29647230,4020,4020,4020,4020,0
|
|
20240822,170600,29647230,4020,4020,4020,4020,0
|
|
20240822,170500,29647230,4020,4020,4020,4020,0
|
|
20240822,170400,29647230,4020,4020,4020,4020,0
|
|
20240822,170300,29647230,4020,4020,4020,4020,0
|
|
20240822,170200,29647230,4020,4020,4020,4020,0
|
|
20240822,170100,29647230,4020,4020,4020,4020,0
|
|
20240822,170000,29647230,4020,4020,4020,4020,0
|
|
20240822,165900,29647230,4020,4020,4020,4020,0
|
|
20240822,165800,29647230,4020,4020,4020,4020,0
|
|
20240822,165700,29647230,4020,4020,4020,4020,0
|
|
20240822,165600,29647230,4020,4020,4020,4020,0
|
|
20240822,165500,29647230,4020,4020,4020,4020,0
|
|
20240822,165400,29647230,4020,4020,4020,4020,0
|
|
20240822,165300,29647230,4020,4020,4020,4020,0
|
|
20240822,165200,29647230,4020,4020,4020,4020,0
|
|
20240822,165100,29647230,4020,4020,4020,4020,0
|
|
20240822,165000,29647230,4020,4020,4020,4020,158
|
|
20240822,164900,29647230,4020,4020,4020,4020,0
|
|
20240822,164800,29647230,4020,4020,4020,4020,0
|
|
20240822,164700,29647230,4020,4020,4020,4020,0
|
|
20240822,164600,29647230,4020,4020,4020,4020,0
|
|
20240822,164500,29647230,4020,4020,4020,4020,0
|
|
20240822,164400,29647230,4020,4020,4020,4020,0
|
|
20240822,164300,29647230,4020,4020,4020,4020,0
|
|
20240822,164200,29647230,4020,4020,4020,4020,0
|
|
20240822,164100,29647230,4020,4020,4020,4020,0
|
|
20240822,164000,29647230,4020,4020,4020,4020,0
|
|
20240822,163900,29647230,4020,4020,4020,4020,0
|
|
20240822,163800,29647230,4020,4020,4020,4020,0
|
|
20240822,163700,29647230,4020,4020,4020,4020,0
|
|
20240822,163600,29647230,4020,4020,4020,4020,0
|
|
20240822,163500,29647230,4020,4020,4020,4020,0
|
|
20240822,163400,29647230,4020,4020,4020,4020,0
|
|
20240822,163300,29647230,4020,4020,4020,4020,0
|
|
20240822,163200,29647230,4020,4020,4020,4020,0
|
|
20240822,163100,29647230,4020,4020,4020,4020,0
|
|
20240822,163000,29647230,4020,4020,4020,4020,0
|
|
20240822,162900,29647230,4020,4020,4020,4020,0
|
|
20240822,162800,29647230,4020,4020,4020,4020,0
|
|
20240822,162700,29647230,4020,4020,4020,4020,0
|
|
20240822,162600,29647230,4020,4020,4020,4020,0
|
|
20240822,162500,29647230,4020,4020,4020,4020,0
|
|
20240822,162400,29647230,4020,4020,4020,4020,0
|
|
20240822,162300,29647230,4020,4020,4020,4020,0
|
|
20240822,162200,29647230,4020,4020,4020,4020,0
|
|
20240822,162100,29647230,4020,4020,4020,4020,0
|
|
20240822,162000,29647230,4020,4020,4020,4020,158
|
|
20240822,161900,29647230,4020,4020,4020,4020,0
|
|
20240822,161800,29647230,4020,4020,4020,4020,0
|
|
20240822,161700,29647230,4020,4020,4020,4020,0
|
|
20240822,161600,29647230,4020,4020,4020,4020,0
|
|
20240822,161500,29647230,4020,4020,4020,4020,0
|
|
20240822,161400,29647230,4020,4020,4020,4020,0
|
|
20240822,161300,29647230,4020,4020,4020,4020,0
|
|
20240822,161200,29647230,4020,4020,4020,4020,0
|
|
20240822,161100,29647230,4020,4020,4020,4020,0
|
|
20240822,161000,29647230,4020,4020,4020,4020,0
|
|
20240822,160900,29647230,4020,4020,4020,4020,0
|
|
20240822,160800,29647230,4020,4020,4020,4020,0
|
|
20240822,160700,29647230,4020,4020,4020,4020,0
|
|
20240822,160600,29647230,4020,4020,4020,4020,0
|
|
20240822,160500,29647230,4020,4020,4020,4020,0
|
|
20240822,160400,29647230,4020,4020,4020,4020,0
|
|
20240822,160300,29647230,4020,4020,4020,4020,0
|
|
20240822,160200,29647230,4020,4020,4020,4020,0
|
|
20240822,160100,29647230,4020,4020,4020,4020,0
|
|
20240822,160000,29647230,4020,4020,4020,4020,0
|
|
20240822,155900,29647230,4020,4020,4020,4020,0
|
|
20240822,155800,29647230,4020,4020,4020,4020,0
|
|
20240822,155700,29647230,4020,4020,4020,4020,0
|
|
20240822,155600,29647230,4020,4020,4020,4020,0
|
|
20240822,155500,29647230,4020,4020,4020,4020,0
|
|
20240822,155400,29647230,4020,4020,4020,4020,0
|
|
20240822,155300,29647230,4020,4020,4020,4020,0
|
|
20240822,155200,29647230,4020,4020,4020,4020,0
|
|
20240822,155100,29647230,4020,4020,4020,4020,0
|
|
20240822,155000,29647230,4020,4020,4020,4020,158
|
|
20240822,154900,29647230,4020,4020,4020,4020,0
|
|
20240822,154800,29647230,4020,4020,4020,4020,0
|
|
20240822,154700,29647230,4020,4020,4020,4020,0
|
|
20240822,154600,29647230,4020,4020,4020,4020,0
|
|
20240822,154500,29647230,4020,4020,4020,4020,0
|
|
20240822,154400,29647230,4020,4020,4020,4020,0
|
|
20240822,154300,29647230,4020,4020,4020,4020,0
|
|
20240822,154200,29647230,4020,4020,4020,4020,0
|
|
20240822,154100,29647230,4020,4020,4020,4020,0
|
|
20240822,154000,29647230,4020,4020,4020,4020,0
|
|
20240822,153900,29647230,4020,4020,4020,4020,0
|
|
20240822,153800,29647230,4020,4020,4020,4020,0
|
|
20240822,153700,29647230,4020,4020,4020,4020,0
|
|
20240822,153600,29647230,4020,4020,4020,4020,0
|
|
20240822,153500,29647230,4020,4020,4020,4020,0
|
|
20240822,153400,29647230,4020,4020,4020,4020,0
|
|
20240822,153300,29647230,4020,4020,4020,4020,0
|
|
20240822,153200,29647230,4020,4020,4020,4020,0
|
|
20240822,153100,29647230,4020,4020,4020,4020,0
|
|
20240822,153000,29647230,4020,4020,4020,4020,158
|
|
20240822,152900,29012070,4020,4020,4020,4020,0
|
|
20240822,152800,29012070,4020,4020,4020,4020,0
|
|
20240822,152700,29012070,4020,4020,4020,4020,0
|
|
20240822,152600,29012070,4020,4020,4020,4020,0
|
|
20240822,152500,29012070,4020,4020,4020,4020,0
|
|
20240822,152400,29012070,4020,4020,4020,4020,0
|
|
20240822,152300,29012070,4020,4020,4020,4020,0
|
|
20240822,152200,29012070,4020,4020,4020,4020,0
|
|
20240822,152100,29012070,4020,4020,4020,4020,0
|
|
20240822,152000,29012070,4020,4020,4020,4020,0
|
|
20240822,151900,29012070,4020,4020,4020,4020,20
|
|
20240822,151800,28931670,4020,4015,4020,4015,15
|
|
20240822,151700,28871440,4020,3995,4020,3995,744
|
|
20240822,151600,25896520,3990,3990,3990,3990,0
|
|
20240822,151500,25896520,3990,3990,3990,3990,0
|
|
20240822,151400,25896520,3990,3990,3990,3990,0
|
|
20240822,151300,25896520,3990,3990,3990,3990,0
|
|
20240822,151200,25896520,3990,3990,3990,3990,0
|
|
20240822,151100,25896520,3990,3990,3990,3990,0
|
|
20240822,151000,25896520,3990,3990,3990,3990,16
|
|
20240822,150900,25832680,3990,3990,3990,3990,0
|
|
20240822,150800,25832680,3990,3990,3990,3990,0
|
|
20240822,150700,25832680,3990,3990,3990,3990,0
|
|
20240822,150600,25832680,3990,3990,3990,3990,0
|
|
20240822,150500,25832680,3990,3990,3990,3990,0
|
|
20240822,150400,25832680,3990,3990,3990,3990,0
|
|
20240822,150300,25832680,3990,3990,3990,3990,0
|
|
20240822,150200,25832680,3990,3990,3990,3990,0
|
|
20240822,150100,25832680,3990,3990,3990,3990,0
|
|
20240822,150000,25832680,3990,3990,3990,3990,0
|
|
20240822,145900,25832680,3990,3990,3990,3990,0
|
|
20240822,145800,25832680,3990,3990,3990,3990,0
|
|
20240822,145700,25832680,3990,3990,3990,3990,0
|
|
20240822,145600,25832680,3990,3990,3990,3990,0
|
|
20240822,145500,25832680,3990,3985,3990,3980,10
|
|
20240822,145400,25792865,3990,3990,3990,3990,0
|
|
20240822,145300,25792865,3990,3990,3990,3990,0
|
|
20240822,145200,25792865,3990,3990,3990,3990,0
|
|
20240822,145100,25792865,3990,3990,3990,3990,0
|
|
20240822,145000,25792865,3990,3990,3990,3990,0
|
|
20240822,144900,25792865,3990,3990,3990,3990,0
|
|
20240822,144800,25792865,3990,3990,3990,3990,0
|
|
20240822,144700,25792865,3990,3990,3990,3990,0
|
|
20240822,144600,25792865,3990,3990,3990,3990,0
|
|
20240822,144500,25792865,3990,3990,3990,3990,0
|
|
20240822,144400,25792865,3990,3990,3990,3990,0
|
|
20240822,144300,25792865,3990,3990,3990,3990,0
|
|
20240822,144200,25792865,3990,3990,3990,3990,0
|
|
20240822,144100,25792865,3990,3990,3990,3990,0
|
|
20240822,144000,25792865,3990,3990,3990,3990,0
|
|
20240822,143900,25792865,3990,3990,3990,3990,0
|
|
20240822,143800,25792865,3990,3990,3990,3990,0
|
|
20240822,143700,25792865,3990,3990,3990,3990,0
|
|
20240822,143600,25792865,3990,3990,3990,3990,0
|
|
20240822,143500,25792865,3990,3990,3990,3990,30
|
|
20240822,143400,25673165,3990,3990,3990,3990,0
|
|
20240822,143300,25673165,3990,3990,3990,3990,0
|
|
20240822,143200,25673165,3990,3990,3990,3990,0
|
|
20240822,143100,25673165,3990,3990,3990,3990,0
|
|
20240822,143000,25673165,3990,3990,3990,3990,0
|
|
20240822,142900,25673165,3990,3990,3990,3990,0
|
|
20240822,142800,25673165,3990,3990,3990,3990,0
|
|
20240822,142700,25673165,3990,3990,3990,3990,0
|
|
20240822,142600,25673165,3990,3990,3990,3990,0
|
|
20240822,142500,25673165,3990,3990,3990,3990,0
|
|
20240822,142400,25673165,3990,3990,3990,3990,0
|
|
20240822,142300,25673165,3990,3990,3990,3990,0
|
|
20240822,142200,25673165,3990,3990,3990,3990,0
|
|
20240822,142100,25673165,3990,3990,3990,3990,0
|
|
20240822,142000,25673165,3990,3990,3990,3990,0
|
|
20240822,141900,25673165,3990,3990,3990,3990,0
|
|
20240822,141800,25673165,3990,3990,3990,3990,0
|
|
20240822,141700,25673165,3990,3990,3990,3990,0
|
|
20240822,141600,25673165,3990,3990,3990,3990,0
|
|
20240822,141500,25673165,3990,3990,3990,3990,0
|
|
20240822,141400,25673165,3990,3990,3990,3990,0
|
|
20240822,141300,25673165,3990,3990,3990,3990,0
|
|
20240822,141200,25673165,3990,3990,3990,3990,0
|
|
20240822,141100,25673165,3990,3990,3990,3990,0
|
|
20240822,141000,25673165,3990,3990,3990,3990,0
|
|
20240822,140900,25673165,3990,3990,3990,3990,1
|
|
20240822,140800,25669175,3990,3990,3990,3990,0
|
|
20240822,140700,25669175,3990,3990,3990,3990,0
|
|
20240822,140600,25669175,3990,3990,3990,3990,0
|
|
20240822,140500,25669175,3990,3990,3990,3990,0
|
|
20240822,140400,25669175,3990,3990,3990,3990,0
|
|
20240822,140300,25669175,3990,3990,3990,3990,0
|
|
20240822,140200,25669175,3990,3990,3990,3990,0
|
|
20240822,140100,25669175,3990,3990,3990,3990,0
|
|
20240822,140000,25669175,3990,3990,3990,3990,0
|
|
20240822,135900,25669175,3990,3990,3990,3990,0
|
|
20240822,135800,25669175,3990,3990,3990,3990,0
|
|
20240822,135700,25669175,3990,3990,3990,3990,0
|
|
20240822,135600,25669175,3990,3990,3990,3990,0
|
|
20240822,135500,25669175,3990,3990,3990,3990,0
|
|
20240822,135400,25669175,3990,3990,3990,3990,0
|
|
20240822,135300,25669175,3990,3990,3990,3990,0
|
|
20240822,135200,25669175,3990,3990,3990,3990,0
|
|
20240822,135100,25669175,3990,3990,3990,3990,0
|
|
20240822,135000,25669175,3990,3990,3990,3990,0
|
|
20240822,134900,25669175,3990,3990,3990,3990,0
|
|
20240822,134800,25669175,3990,3990,3990,3990,0
|
|
20240822,134700,25669175,3990,3990,3990,3990,0
|
|
20240822,134600,25669175,3990,3990,3990,3990,3
|
|
20240822,134500,25657205,3995,3995,3995,3995,0
|
|
20240822,134400,25657205,3995,3995,3995,3995,0
|
|
20240822,134300,25657205,3995,3995,3995,3995,0
|
|
20240822,134200,25657205,3995,3995,3995,3995,0
|
|
20240822,134100,25657205,3995,3995,3995,3995,0
|
|
20240822,134000,25657205,3995,3995,3995,3995,0
|
|
20240822,133900,25657205,3995,3995,3995,3995,0
|
|
20240822,133800,25657205,3995,3995,3995,3995,0
|
|
20240822,133700,25657205,3995,3995,3995,3995,0
|
|
20240822,133600,25657205,3995,3995,3995,3995,0
|
|
20240822,133500,25657205,3995,3995,3995,3995,0
|
|
20240822,133400,25657205,3995,3995,3995,3995,0
|
|
20240822,133300,25657205,3995,3995,3995,3995,0
|
|
20240822,133200,25657205,3995,3995,3995,3995,0
|
|
20240822,133100,25657205,3995,3995,3995,3995,0
|
|
20240822,133000,25657205,3995,3995,3995,3995,0
|
|
20240822,132900,25657205,3995,3995,3995,3995,0
|
|
20240822,132800,25657205,3995,3995,3995,3995,0
|
|
20240822,132700,25657205,3995,3995,3995,3995,0
|
|
20240822,132600,25657205,3995,3995,3995,3995,0
|
|
20240822,132500,25657205,3995,3995,3995,3995,0
|
|
20240822,132400,25657205,3995,3995,3995,3995,0
|
|
20240822,132300,25657205,3995,3995,3995,3995,0
|
|
20240822,132200,25657205,3995,3995,3995,3995,0
|
|
20240822,132100,25657205,3995,3995,3995,3995,0
|
|
20240822,132000,25657205,3995,3995,3995,3995,0
|
|
20240822,131900,25657205,3995,3995,3995,3995,0
|
|
20240822,131800,25657205,3995,3995,3995,3995,0
|
|
20240822,131700,25657205,3995,3995,3995,3995,3
|
|
20240822,131600,25645220,3995,3995,3995,3995,0
|
|
20240822,131500,25645220,3995,3995,3995,3995,0
|
|
20240822,131400,25645220,3995,3995,3995,3995,0
|
|
20240822,131300,25645220,3995,3995,3995,3995,0
|
|
20240822,131200,25645220,3995,3995,3995,3995,10
|
|
20240822,131100,25605270,3995,3995,3995,3995,0
|
|
20240822,131000,25605270,3995,3995,3995,3995,0
|
|
20240822,130900,25605270,3995,3995,3995,3995,0
|
|
20240822,130800,25605270,3995,3995,3995,3995,0
|
|
20240822,130700,25605270,3995,3995,3995,3995,0
|
|
20240822,130600,25605270,3995,3995,3995,3995,0
|
|
20240822,130500,25605270,3995,3995,3995,3995,0
|
|
20240822,130400,25605270,3995,3995,3995,3995,0
|
|
20240822,130300,25605270,3995,3995,3995,3995,0
|
|
20240822,130200,25605270,3995,3995,3995,3995,0
|
|
20240822,130100,25605270,3995,3995,3995,3995,0
|
|
20240822,130000,25605270,3995,3995,3995,3995,0
|
|
20240822,125900,25605270,3995,3995,3995,3995,0
|
|
20240822,125800,25605270,3995,3995,3995,3995,0
|
|
20240822,125700,25605270,3995,3995,3995,3995,1
|
|
20240822,125600,25601275,4000,4000,4000,4000,0
|
|
20240822,125500,25601275,4000,4000,4000,4000,0
|
|
20240822,125400,25601275,4000,4000,4000,4000,1
|
|
20240822,125300,25597275,3975,3975,3975,3975,0
|
|
20240822,125200,25597275,3975,3975,3975,3975,0
|
|
20240822,125100,25597275,3975,3975,3975,3975,0
|
|
20240822,125000,25597275,3975,3975,3975,3975,0
|
|
20240822,124900,25597275,3975,3975,3975,3975,0
|
|
20240822,124800,25597275,3975,3975,3975,3975,0
|
|
20240822,124700,25597275,3975,3975,3975,3975,12
|
|
20240822,124600,25549575,4000,4000,4000,4000,0
|
|
20240822,124500,25549575,4000,4000,4000,4000,0
|
|
20240822,124400,25549575,4000,4000,4000,4000,0
|
|
20240822,124300,25549575,4000,4000,4000,4000,0
|
|
20240822,124200,25549575,4000,3995,4000,3995,17
|
|
20240822,124100,25481655,3995,3995,3995,3995,1
|
|
20240822,124000,25477660,3975,3975,3975,3975,0
|
|
20240822,123900,25477660,3975,3975,3975,3975,738
|
|
20240822,123800,22544110,3975,3975,3975,3975,0
|
|
20240822,123700,22544110,3975,3975,3975,3975,0
|
|
20240822,123600,22544110,3975,3975,3975,3975,0
|
|
20240822,123500,22544110,3975,3975,3975,3975,0
|
|
20240822,123400,22544110,3975,3975,3975,3975,0
|
|
20240822,123300,22544110,3975,3975,3975,3975,2
|
|
20240822,123200,22536160,3975,3975,3975,3975,0
|
|
20240822,123100,22536160,3975,3975,3975,3975,0
|
|
20240822,123000,22536160,3975,3975,3975,3975,0
|
|
20240822,122900,22536160,3975,3975,3975,3975,0
|
|
20240822,122800,22536160,3975,3975,3975,3975,0
|
|
20240822,122700,22536160,3975,3975,3975,3975,0
|
|
20240822,122600,22536160,3975,3975,3975,3975,0
|
|
20240822,122500,22536160,3975,3975,3975,3975,0
|
|
20240822,122400,22536160,3975,3975,3975,3975,0
|
|
20240822,122300,22536160,3975,3975,3975,3975,0
|
|
20240822,122200,22536160,3975,3975,3975,3975,0
|
|
20240822,122100,22536160,3975,3975,3975,3975,0
|
|
20240822,122000,22536160,3975,3975,3975,3975,0
|
|
20240822,121900,22536160,3975,3975,3975,3975,0
|
|
20240822,121800,22536160,3975,3975,3975,3975,0
|
|
20240822,121700,22536160,3975,3975,3975,3975,0
|
|
20240822,121600,22536160,3975,3975,3975,3975,0
|
|
20240822,121500,22536160,3975,3975,3975,3975,0
|
|
20240822,121400,22536160,3975,3975,3975,3975,0
|
|
20240822,121300,22536160,3975,3975,3975,3975,0
|
|
20240822,121200,22536160,3975,3975,3975,3975,0
|
|
20240822,121100,22536160,3975,3975,3975,3975,0
|
|
20240822,121000,22536160,3975,3975,3975,3975,0
|
|
20240822,120900,22536160,3975,3975,3975,3975,0
|
|
20240822,120800,22536160,3975,3975,3975,3975,0
|
|
20240822,120700,22536160,3975,3975,3975,3975,0
|
|
20240822,120600,22536160,3975,3975,3975,3975,0
|
|
20240822,120500,22536160,3975,3975,3975,3975,0
|
|
20240822,120400,22536160,3975,3975,3975,3975,0
|
|
20240822,120300,22536160,3975,3975,3975,3975,0
|
|
20240822,120200,22536160,3975,3975,3975,3975,0
|
|
20240822,120100,22536160,3975,3975,3975,3975,0
|
|
20240822,120000,22536160,3975,3975,3975,3975,0
|
|
20240822,115900,22536160,3975,3975,3975,3975,0
|
|
20240822,115800,22536160,3975,3975,3975,3975,0
|
|
20240822,115700,22536160,3975,3975,3975,3975,0
|
|
20240822,115600,22536160,3975,3975,3975,3975,0
|
|
20240822,115500,22536160,3975,3975,3975,3975,0
|
|
20240822,115400,22536160,3975,3975,3975,3975,0
|
|
20240822,115300,22536160,3975,3975,3975,3975,0
|
|
20240822,115200,22536160,3975,3975,3975,3975,0
|
|
20240822,115100,22536160,3975,3975,3975,3975,0
|
|
20240822,115000,22536160,3975,3975,3975,3975,0
|
|
20240822,114900,22536160,3975,3975,3975,3975,0
|
|
20240822,114800,22536160,3975,3975,3975,3975,0
|
|
20240822,114700,22536160,3975,3975,3975,3975,0
|
|
20240822,114600,22536160,3975,3975,3975,3975,0
|
|
20240822,114500,22536160,3975,3975,3975,3975,0
|
|
20240822,114400,22536160,3975,3975,3975,3975,0
|
|
20240822,114300,22536160,3975,3975,3975,3975,0
|
|
20240822,114200,22536160,3975,3975,3975,3975,0
|
|
20240822,114100,22536160,3975,3975,3975,3975,0
|
|
20240822,114000,22536160,3975,3975,3975,3975,0
|
|
20240822,113900,22536160,3975,3975,3975,3975,0
|
|
20240822,113800,22536160,3975,3975,3975,3975,0
|
|
20240822,113700,22536160,3975,3975,3975,3975,0
|
|
20240822,113600,22536160,3975,3975,3975,3975,0
|
|
20240822,113500,22536160,3975,3975,3975,3975,0
|
|
20240822,113400,22536160,3975,3975,3975,3975,0
|
|
20240822,113300,22536160,3975,3975,3975,3975,0
|
|
20240822,113200,22536160,3975,3975,3975,3975,0
|
|
20240822,113100,22536160,3975,3975,3975,3975,0
|
|
20240822,113000,22536160,3975,3975,3975,3975,0
|
|
20240822,112900,22536160,3975,3975,3975,3975,0
|
|
20240822,112800,22536160,3975,3975,3975,3975,0
|
|
20240822,112700,22536160,3975,3975,3975,3975,0
|
|
20240822,112600,22536160,3975,3975,3975,3975,0
|
|
20240822,112500,22536160,3975,3975,3975,3975,0
|
|
20240822,112400,22536160,3975,3975,3975,3975,0
|
|
20240822,112300,22536160,3975,3975,3975,3975,0
|
|
20240822,112200,22536160,3975,3975,3975,3975,0
|
|
20240822,112100,22536160,3975,3975,3975,3975,0
|
|
20240822,112000,22536160,3975,3975,3975,3975,0
|
|
20240822,111900,22536160,3975,3975,3975,3975,0
|
|
20240822,111800,22536160,3975,3975,3975,3975,0
|
|
20240822,111700,22536160,3975,3975,3975,3975,0
|
|
20240822,111600,22536160,3975,3975,3975,3975,0
|
|
20240822,111500,22536160,3975,3975,3975,3975,0
|
|
20240822,111400,22536160,3975,3975,3975,3975,0
|
|
20240822,111300,22536160,3975,3975,3975,3975,0
|
|
20240822,111200,22536160,3975,3975,3975,3975,0
|
|
20240822,111100,22536160,3975,3975,3975,3975,0
|
|
20240822,111000,22536160,3975,3975,3975,3975,0
|
|
20240822,110900,22536160,3975,3975,3975,3975,0
|
|
20240822,110800,22536160,3975,3975,3975,3975,0
|
|
20240822,110700,22536160,3975,3975,3975,3975,0
|
|
20240822,110600,22536160,3975,3975,3975,3975,0
|
|
20240822,110500,22536160,3975,3975,3975,3975,0
|
|
20240822,110400,22536160,3975,3975,3975,3975,0
|
|
20240822,110300,22536160,3975,3975,3975,3975,0
|
|
20240822,110200,22536160,3975,3975,3975,3975,0
|
|
20240822,110100,22536160,3975,3975,3975,3975,0
|
|
20240822,110000,22536160,3975,3975,3975,3975,0
|
|
20240822,105900,22536160,3975,3975,3975,3975,0
|
|
20240822,105800,22536160,3975,3975,3975,3975,0
|
|
20240822,105700,22536160,3975,3975,3975,3975,0
|
|
20240822,105600,22536160,3975,3975,3975,3975,0
|
|
20240822,105500,22536160,3975,3975,3975,3975,0
|
|
20240822,105400,22536160,3975,3975,3975,3975,0
|
|
20240822,105300,22536160,3975,3975,3975,3975,0
|
|
20240822,105200,22536160,3975,3975,3975,3975,0
|
|
20240822,105100,22536160,3975,3975,3975,3975,0
|
|
20240822,105000,22536160,3975,3975,3975,3975,0
|
|
20240822,104900,22536160,3975,3975,3975,3975,0
|
|
20240822,104800,22536160,3975,3975,3975,3975,0
|
|
20240822,104700,22536160,3975,3975,3975,3975,0
|
|
20240822,104600,22536160,3975,3975,3975,3975,0
|
|
20240822,104500,22536160,3975,3975,3975,3975,0
|
|
20240822,104400,22536160,3975,3975,3975,3975,0
|
|
20240822,104300,22536160,3975,3975,3975,3975,0
|
|
20240822,104200,22536160,3975,3975,3975,3975,0
|
|
20240822,104100,22536160,3975,3975,3975,3975,0
|
|
20240822,104000,22536160,3975,3975,3975,3975,0
|
|
20240822,103900,22536160,3975,3975,3975,3975,0
|
|
20240822,103800,22536160,3975,3975,3975,3975,0
|
|
20240822,103700,22536160,3975,3975,3975,3975,0
|
|
20240822,103600,22536160,3975,3975,3975,3975,0
|
|
20240822,103500,22536160,3975,3975,3975,3975,0
|
|
20240822,103400,22536160,3975,3975,3975,3975,0
|
|
20240822,103300,22536160,3975,3975,3975,3975,0
|
|
20240822,103200,22536160,3975,3975,3975,3975,0
|
|
20240822,103100,22536160,3975,3975,3975,3975,0
|
|
20240822,103000,22536160,3975,3975,3975,3975,0
|
|
20240822,102900,22536160,3975,3975,3975,3975,0
|
|
20240822,102800,22536160,3975,3975,3975,3975,0
|
|
20240822,102700,22536160,3975,3975,3975,3975,0
|
|
20240822,102600,22536160,3975,3975,3975,3975,0
|
|
20240822,102500,22536160,3975,3975,3975,3975,0
|
|
20240822,102400,22536160,3975,3975,3975,3975,0
|
|
20240822,102300,22536160,3975,3965,3975,3965,3
|
|
20240822,102200,22524255,3965,3965,3965,3965,0
|
|
20240822,102100,22524255,3965,3965,3965,3965,0
|
|
20240822,102000,22524255,3965,3965,3965,3965,0
|
|
20240822,101900,22524255,3965,3965,3965,3965,0
|
|
20240822,101800,22524255,3965,3965,3965,3965,0
|
|
20240822,101700,22524255,3965,3965,3965,3965,0
|
|
20240822,101600,22524255,3965,3965,3965,3965,71
|
|
20240822,101500,22242740,3970,3970,3970,3970,77
|
|
20240822,101400,21937050,3970,3970,3970,3970,0
|
|
20240822,101300,21937050,3970,3970,3970,3970,0
|
|
20240822,101200,21937050,3970,3970,3970,3970,0
|
|
20240822,101100,21937050,3970,3970,3970,3970,0
|
|
20240822,101000,21937050,3970,3970,3970,3970,594
|
|
20240822,100900,19578870,3970,3970,3970,3970,0
|
|
20240822,100800,19578870,3970,3970,3970,3970,1000
|
|
20240822,100700,15608870,3970,3970,3970,3970,0
|
|
20240822,100600,15608870,3970,3970,3970,3970,200
|
|
20240822,100500,14814870,3970,3970,3970,3970,30
|
|
20240822,100400,14695770,3975,3975,3975,3975,0
|
|
20240822,100300,14695770,3975,3975,3975,3975,0
|
|
20240822,100200,14695770,3975,3975,3975,3975,0
|
|
20240822,100100,14695770,3975,3975,3975,3975,0
|
|
20240822,100000,14695770,3975,3975,3975,3975,0
|
|
20240822,095900,14695770,3975,3975,3975,3975,0
|
|
20240822,095800,14695770,3975,3975,3975,3975,0
|
|
20240822,095700,14695770,3975,3975,3975,3975,0
|
|
20240822,095600,14695770,3975,3975,3975,3975,0
|
|
20240822,095500,14695770,3975,3975,3975,3975,0
|
|
20240822,095400,14695770,3975,3975,3975,3975,0
|
|
20240822,095300,14695770,3975,3975,3975,3975,0
|
|
20240822,095200,14695770,3975,3975,3975,3975,0
|
|
20240822,095100,14695770,3975,3975,3975,3975,0
|
|
20240822,095000,14695770,3975,3975,3975,3975,0
|
|
20240822,094900,14695770,3975,3975,3975,3975,0
|
|
20240822,094800,14695770,3975,3975,3975,3975,0
|
|
20240822,094700,14695770,3975,3975,3975,3975,0
|
|
20240822,094600,14695770,3975,3975,3975,3975,0
|
|
20240822,094500,14695770,3975,3975,3975,3975,1
|
|
20240822,094400,14691795,3975,3975,3975,3975,2
|
|
20240822,094300,14683845,3975,3975,3975,3975,0
|
|
20240822,094200,14683845,3975,3975,3975,3975,0
|
|
20240822,094100,14683845,3975,3975,3975,3975,0
|
|
20240822,094000,14683845,3975,3975,3975,3975,0
|
|
20240822,093900,14683845,3975,3975,3975,3975,0
|
|
20240822,093800,14683845,3975,3975,3975,3975,0
|
|
20240822,093700,14683845,3975,3975,3975,3975,0
|
|
20240822,093600,14683845,3975,3975,3975,3975,0
|
|
20240822,093500,14683845,3975,3975,3975,3975,0
|
|
20240822,093400,14683845,3975,3975,3975,3975,0
|
|
20240822,093300,14683845,3975,3975,3975,3975,0
|
|
20240822,093200,14683845,3975,3975,3975,3975,0
|
|
20240822,093100,14683845,3975,3975,3975,3975,0
|
|
20240822,093000,14683845,3975,3975,3975,3975,0
|
|
20240822,092900,14683845,3975,3975,3975,3975,0
|
|
20240822,092800,14683845,3975,3975,3975,3975,0
|
|
20240822,092700,14683845,3975,3975,3975,3975,0
|
|
20240822,092600,14683845,3975,3975,3975,3975,0
|
|
20240822,092500,14683845,3975,3975,3975,3975,0
|
|
20240822,092400,14683845,3975,3970,3975,3970,102
|
|
20240822,092300,14278895,3970,3970,3970,3970,100
|
|
20240822,092200,13881895,3980,3980,3980,3980,0
|
|
20240822,092100,13881895,3980,3990,3990,3980,3
|
|
20240822,092000,13869935,3995,3995,3995,3995,0
|
|
20240822,091900,13869935,3995,3995,3995,3995,0
|
|
20240822,091800,13869935,3995,3995,3995,3995,0
|
|
20240822,091700,13869935,3995,3995,3995,3995,0
|
|
20240822,091600,13869935,3995,3990,3995,3990,19
|
|
20240822,091500,13794060,3990,3990,3990,3990,0
|
|
20240822,091400,13794060,3990,3965,3990,3965,215
|
|
20240822,091300,12941310,3965,3965,3965,3960,1204
|
|
20240822,091200,8172450,3965,3965,3965,3965,4
|
|
20240822,091100,8156590,3960,3960,3960,3960,11
|
|
20240822,091000,8113030,3965,3965,3965,3965,0
|
|
20240822,090900,8113030,3965,3965,3965,3965,0
|
|
20240822,090800,8113030,3965,3965,3965,3965,13
|
|
20240822,090700,8061485,3965,3965,3965,3965,8
|
|
20240822,090600,8029765,3965,3965,3965,3965,18
|
|
20240822,090500,7958395,3970,3970,3970,3970,749
|
|
20240822,090400,4984865,3970,3970,3970,3970,248
|
|
20240822,090300,4000305,3970,3975,3975,3970,300
|
|
20240822,090200,2808305,3980,3995,3995,3980,637
|
|
20240822,090100,272445,4000,4005,4005,4000,31
|
|
20240822,090000,148370,4010,4010,4010,4010,37
|