593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185000,34383195,4025,4025,4025,4025,173
|
|
20240823,184900,34383195,4025,4025,4025,4025,0
|
|
20240823,184800,34383195,4025,4025,4025,4025,0
|
|
20240823,184700,34383195,4025,4025,4025,4025,0
|
|
20240823,184600,34383195,4025,4025,4025,4025,0
|
|
20240823,184500,34383195,4025,4025,4025,4025,0
|
|
20240823,184400,34383195,4025,4025,4025,4025,0
|
|
20240823,184300,34383195,4025,4025,4025,4025,0
|
|
20240823,184200,34383195,4025,4025,4025,4025,0
|
|
20240823,184100,34383195,4025,4025,4025,4025,0
|
|
20240823,184000,34383195,4025,4025,4025,4025,0
|
|
20240823,183900,34383195,4025,4025,4025,4025,0
|
|
20240823,183800,34383195,4025,4025,4025,4025,0
|
|
20240823,183700,34383195,4025,4025,4025,4025,0
|
|
20240823,183600,34383195,4025,4025,4025,4025,0
|
|
20240823,183500,34383195,4025,4025,4025,4025,0
|
|
20240823,183400,34383195,4025,4025,4025,4025,0
|
|
20240823,183300,34383195,4025,4025,4025,4025,0
|
|
20240823,183200,34383195,4025,4025,4025,4025,0
|
|
20240823,183100,34383195,4025,4025,4025,4025,0
|
|
20240823,183000,34383195,4025,4025,4025,4025,0
|
|
20240823,182900,34383195,4025,4025,4025,4025,0
|
|
20240823,182800,34383195,4025,4025,4025,4025,0
|
|
20240823,182700,34383195,4025,4025,4025,4025,0
|
|
20240823,182600,34383195,4025,4025,4025,4025,0
|
|
20240823,182500,34383195,4025,4025,4025,4025,0
|
|
20240823,182400,34383195,4025,4025,4025,4025,0
|
|
20240823,182300,34383195,4025,4025,4025,4025,0
|
|
20240823,182200,34383195,4025,4025,4025,4025,0
|
|
20240823,182100,34383195,4025,4025,4025,4025,0
|
|
20240823,182000,34383195,4025,4025,4025,4025,173
|
|
20240823,181900,34383195,4025,4025,4025,4025,0
|
|
20240823,181800,34383195,4025,4025,4025,4025,0
|
|
20240823,181700,34383195,4025,4025,4025,4025,0
|
|
20240823,181600,34383195,4025,4025,4025,4025,0
|
|
20240823,181500,34383195,4025,4025,4025,4025,0
|
|
20240823,181400,34383195,4025,4025,4025,4025,0
|
|
20240823,181300,34383195,4025,4025,4025,4025,0
|
|
20240823,181200,34383195,4025,4025,4025,4025,0
|
|
20240823,181100,34383195,4025,4025,4025,4025,0
|
|
20240823,181000,34383195,4025,4025,4025,4025,0
|
|
20240823,180900,34383195,4025,4025,4025,4025,0
|
|
20240823,180800,34383195,4025,4025,4025,4025,0
|
|
20240823,180700,34383195,4025,4025,4025,4025,0
|
|
20240823,180600,34383195,4025,4025,4025,4025,0
|
|
20240823,180500,34383195,4025,4025,4025,4025,0
|
|
20240823,180400,34383195,4025,4025,4025,4025,0
|
|
20240823,180300,34383195,4025,4025,4025,4025,0
|
|
20240823,180200,34383195,4025,4025,4025,4025,0
|
|
20240823,180100,34383195,4025,4025,4025,4025,0
|
|
20240823,180000,34383195,4025,4025,4025,4025,0
|
|
20240823,175900,34383195,4025,4025,4025,4025,0
|
|
20240823,175800,34383195,4025,4025,4025,4025,0
|
|
20240823,175700,34383195,4025,4025,4025,4025,0
|
|
20240823,175600,34383195,4025,4025,4025,4025,0
|
|
20240823,175500,34383195,4025,4025,4025,4025,0
|
|
20240823,175400,34383195,4025,4025,4025,4025,0
|
|
20240823,175300,34383195,4025,4025,4025,4025,0
|
|
20240823,175200,34383195,4025,4025,4025,4025,0
|
|
20240823,175100,34383195,4025,4025,4025,4025,0
|
|
20240823,175000,34383195,4025,4025,4025,4025,173
|
|
20240823,174900,34383195,4025,4025,4025,4025,0
|
|
20240823,174800,34383195,4025,4025,4025,4025,0
|
|
20240823,174700,34383195,4025,4025,4025,4025,0
|
|
20240823,174600,34383195,4025,4025,4025,4025,0
|
|
20240823,174500,34383195,4025,4025,4025,4025,0
|
|
20240823,174400,34383195,4025,4025,4025,4025,0
|
|
20240823,174300,34383195,4025,4025,4025,4025,0
|
|
20240823,174200,34383195,4025,4025,4025,4025,0
|
|
20240823,174100,34383195,4025,4025,4025,4025,0
|
|
20240823,174000,34383195,4025,4025,4025,4025,0
|
|
20240823,173900,34383195,4025,4025,4025,4025,0
|
|
20240823,173800,34383195,4025,4025,4025,4025,0
|
|
20240823,173700,34383195,4025,4025,4025,4025,0
|
|
20240823,173600,34383195,4025,4025,4025,4025,0
|
|
20240823,173500,34383195,4025,4025,4025,4025,0
|
|
20240823,173400,34383195,4025,4025,4025,4025,0
|
|
20240823,173300,34383195,4025,4025,4025,4025,0
|
|
20240823,173200,34383195,4025,4025,4025,4025,0
|
|
20240823,173100,34383195,4025,4025,4025,4025,0
|
|
20240823,173000,34383195,4025,4025,4025,4025,0
|
|
20240823,172900,34383195,4025,4025,4025,4025,0
|
|
20240823,172800,34383195,4025,4025,4025,4025,0
|
|
20240823,172700,34383195,4025,4025,4025,4025,0
|
|
20240823,172600,34383195,4025,4025,4025,4025,0
|
|
20240823,172500,34383195,4025,4025,4025,4025,0
|
|
20240823,172400,34383195,4025,4025,4025,4025,0
|
|
20240823,172300,34383195,4025,4025,4025,4025,0
|
|
20240823,172200,34383195,4025,4025,4025,4025,0
|
|
20240823,172100,34383195,4025,4025,4025,4025,0
|
|
20240823,172000,34383195,4025,4025,4025,4025,173
|
|
20240823,171900,34383195,4025,4025,4025,4025,0
|
|
20240823,171800,34383195,4025,4025,4025,4025,0
|
|
20240823,171700,34383195,4025,4025,4025,4025,0
|
|
20240823,171600,34383195,4025,4025,4025,4025,0
|
|
20240823,171500,34383195,4025,4025,4025,4025,0
|
|
20240823,171400,34383195,4025,4025,4025,4025,0
|
|
20240823,171300,34383195,4025,4025,4025,4025,0
|
|
20240823,171200,34383195,4025,4025,4025,4025,0
|
|
20240823,171100,34383195,4025,4025,4025,4025,0
|
|
20240823,171000,34383195,4025,4025,4025,4025,0
|
|
20240823,170900,34383195,4025,4025,4025,4025,0
|
|
20240823,170800,34383195,4025,4025,4025,4025,0
|
|
20240823,170700,34383195,4025,4025,4025,4025,0
|
|
20240823,170600,34383195,4025,4025,4025,4025,0
|
|
20240823,170500,34383195,4025,4025,4025,4025,0
|
|
20240823,170400,34383195,4025,4025,4025,4025,0
|
|
20240823,170300,34383195,4025,4025,4025,4025,0
|
|
20240823,170200,34383195,4025,4025,4025,4025,0
|
|
20240823,170100,34383195,4025,4025,4025,4025,0
|
|
20240823,170000,34383195,4025,4025,4025,4025,0
|
|
20240823,165900,34383195,4025,4025,4025,4025,0
|
|
20240823,165800,34383195,4025,4025,4025,4025,0
|
|
20240823,165700,34383195,4025,4025,4025,4025,0
|
|
20240823,165600,34383195,4025,4025,4025,4025,0
|
|
20240823,165500,34383195,4025,4025,4025,4025,0
|
|
20240823,165400,34383195,4025,4025,4025,4025,0
|
|
20240823,165300,34383195,4025,4025,4025,4025,0
|
|
20240823,165200,34383195,4025,4025,4025,4025,0
|
|
20240823,165100,34383195,4025,4025,4025,4025,0
|
|
20240823,165000,34383195,4025,4025,4025,4025,173
|
|
20240823,164900,34383195,4025,4025,4025,4025,0
|
|
20240823,164800,34383195,4025,4025,4025,4025,0
|
|
20240823,164700,34383195,4025,4025,4025,4025,0
|
|
20240823,164600,34383195,4025,4025,4025,4025,0
|
|
20240823,164500,34383195,4025,4025,4025,4025,0
|
|
20240823,164400,34383195,4025,4025,4025,4025,0
|
|
20240823,164300,34383195,4025,4025,4025,4025,0
|
|
20240823,164200,34383195,4025,4025,4025,4025,0
|
|
20240823,164100,34383195,4025,4025,4025,4025,0
|
|
20240823,164000,34383195,4025,4025,4025,4025,0
|
|
20240823,163900,34383195,4025,4025,4025,4025,0
|
|
20240823,163800,34383195,4025,4025,4025,4025,0
|
|
20240823,163700,34383195,4025,4025,4025,4025,0
|
|
20240823,163600,34383195,4025,4025,4025,4025,0
|
|
20240823,163500,34383195,4025,4025,4025,4025,0
|
|
20240823,163400,34383195,4025,4025,4025,4025,0
|
|
20240823,163300,34383195,4025,4025,4025,4025,0
|
|
20240823,163200,34383195,4025,4025,4025,4025,0
|
|
20240823,163100,34383195,4025,4025,4025,4025,0
|
|
20240823,163000,34383195,4025,4025,4025,4025,0
|
|
20240823,162900,34383195,4025,4025,4025,4025,0
|
|
20240823,162800,34383195,4025,4025,4025,4025,0
|
|
20240823,162700,34383195,4025,4025,4025,4025,0
|
|
20240823,162600,34383195,4025,4025,4025,4025,0
|
|
20240823,162500,34383195,4025,4025,4025,4025,0
|
|
20240823,162400,34383195,4025,4025,4025,4025,0
|
|
20240823,162300,34383195,4025,4025,4025,4025,0
|
|
20240823,162200,34383195,4025,4025,4025,4025,0
|
|
20240823,162100,34383195,4025,4025,4025,4025,0
|
|
20240823,162000,34383195,4025,4025,4025,4025,173
|
|
20240823,161900,34383195,4025,4025,4025,4025,0
|
|
20240823,161800,34383195,4025,4025,4025,4025,0
|
|
20240823,161700,34383195,4025,4025,4025,4025,0
|
|
20240823,161600,34383195,4025,4025,4025,4025,0
|
|
20240823,161500,34383195,4025,4025,4025,4025,0
|
|
20240823,161400,34383195,4025,4025,4025,4025,0
|
|
20240823,161300,34383195,4025,4025,4025,4025,0
|
|
20240823,161200,34383195,4025,4025,4025,4025,0
|
|
20240823,161100,34383195,4025,4025,4025,4025,0
|
|
20240823,161000,34383195,4025,4025,4025,4025,0
|
|
20240823,160900,34383195,4025,4025,4025,4025,0
|
|
20240823,160800,34383195,4025,4025,4025,4025,0
|
|
20240823,160700,34383195,4025,4025,4025,4025,0
|
|
20240823,160600,34383195,4025,4025,4025,4025,0
|
|
20240823,160500,34383195,4025,4025,4025,4025,0
|
|
20240823,160400,34383195,4025,4025,4025,4025,0
|
|
20240823,160300,34383195,4025,4025,4025,4025,0
|
|
20240823,160200,34383195,4025,4025,4025,4025,0
|
|
20240823,160100,34383195,4025,4025,4025,4025,0
|
|
20240823,160000,34383195,4025,4025,4025,4025,0
|
|
20240823,155900,34383195,4025,4025,4025,4025,0
|
|
20240823,155800,34383195,4025,4025,4025,4025,0
|
|
20240823,155700,34383195,4025,4025,4025,4025,0
|
|
20240823,155600,34383195,4025,4025,4025,4025,0
|
|
20240823,155500,34383195,4025,4025,4025,4025,0
|
|
20240823,155400,34383195,4025,4025,4025,4025,0
|
|
20240823,155300,34383195,4025,4025,4025,4025,0
|
|
20240823,155200,34383195,4025,4025,4025,4025,0
|
|
20240823,155100,34383195,4025,4025,4025,4025,0
|
|
20240823,155000,34383195,4025,4025,4025,4025,173
|
|
20240823,154900,34383195,4025,4025,4025,4025,0
|
|
20240823,154800,34383195,4025,4025,4025,4025,0
|
|
20240823,154700,34383195,4025,4025,4025,4025,0
|
|
20240823,154600,34383195,4025,4025,4025,4025,0
|
|
20240823,154500,34383195,4025,4025,4025,4025,0
|
|
20240823,154400,34383195,4025,4025,4025,4025,0
|
|
20240823,154300,34383195,4025,4025,4025,4025,0
|
|
20240823,154200,34383195,4025,4025,4025,4025,0
|
|
20240823,154100,34383195,4025,4025,4025,4025,0
|
|
20240823,154000,34383195,4025,4025,4025,4025,0
|
|
20240823,153900,34383195,4025,4025,4025,4025,0
|
|
20240823,153800,34383195,4025,4025,4025,4025,0
|
|
20240823,153700,34383195,4025,4025,4025,4025,0
|
|
20240823,153600,34383195,4025,4025,4025,4025,0
|
|
20240823,153500,34383195,4025,4025,4025,4025,0
|
|
20240823,153400,34383195,4025,4025,4025,4025,0
|
|
20240823,153300,34383195,4025,4025,4025,4025,0
|
|
20240823,153200,34383195,4025,4025,4025,4025,0
|
|
20240823,153100,34383195,4025,4025,4025,4025,0
|
|
20240823,153000,34383195,4025,4025,4025,4025,173
|
|
20240823,152900,33686870,4035,4035,4035,4035,0
|
|
20240823,152800,33686870,4035,4035,4035,4035,0
|
|
20240823,152700,33686870,4035,4035,4035,4035,0
|
|
20240823,152600,33686870,4035,4035,4035,4035,0
|
|
20240823,152500,33686870,4035,4035,4035,4035,0
|
|
20240823,152400,33686870,4035,4035,4035,4035,0
|
|
20240823,152300,33686870,4035,4035,4035,4035,0
|
|
20240823,152200,33686870,4035,4035,4035,4035,0
|
|
20240823,152100,33686870,4035,4035,4035,4035,0
|
|
20240823,152000,33686870,4035,4035,4035,4035,0
|
|
20240823,151900,33686870,4035,4035,4035,4035,0
|
|
20240823,151800,33686870,4035,4035,4035,4035,0
|
|
20240823,151700,33686870,4035,4035,4035,4035,0
|
|
20240823,151600,33686870,4035,4035,4035,4035,0
|
|
20240823,151500,33686870,4035,4035,4035,4035,0
|
|
20240823,151400,33686870,4035,4035,4035,4035,0
|
|
20240823,151300,33686870,4035,4035,4035,4035,0
|
|
20240823,151200,33686870,4035,4035,4035,4035,0
|
|
20240823,151100,33686870,4035,4035,4035,4035,0
|
|
20240823,151000,33686870,4035,4035,4035,4035,0
|
|
20240823,150900,33686870,4035,4035,4035,4035,0
|
|
20240823,150800,33686870,4035,4035,4035,4035,0
|
|
20240823,150700,33686870,4035,4035,4035,4035,0
|
|
20240823,150600,33686870,4035,4035,4035,4035,0
|
|
20240823,150500,33686870,4035,4035,4035,4035,0
|
|
20240823,150400,33686870,4035,4035,4035,4035,0
|
|
20240823,150300,33686870,4035,4035,4035,4035,0
|
|
20240823,150200,33686870,4035,4035,4035,4035,0
|
|
20240823,150100,33686870,4035,4030,4035,4030,19
|
|
20240823,150000,33610285,4025,4025,4025,4025,0
|
|
20240823,145900,33610285,4025,4025,4025,4025,0
|
|
20240823,145800,33610285,4025,4025,4025,4025,0
|
|
20240823,145700,33610285,4025,4025,4025,4025,0
|
|
20240823,145600,33610285,4025,4025,4025,4025,0
|
|
20240823,145500,33610285,4025,4025,4025,4025,10
|
|
20240823,145400,33570035,4025,4025,4025,4025,0
|
|
20240823,145300,33570035,4025,4025,4025,4025,0
|
|
20240823,145200,33570035,4025,4025,4025,4025,0
|
|
20240823,145100,33570035,4025,4025,4025,4025,0
|
|
20240823,145000,33570035,4025,4025,4025,4025,0
|
|
20240823,144900,33570035,4025,4025,4025,4025,0
|
|
20240823,144800,33570035,4025,4025,4025,4025,0
|
|
20240823,144700,33570035,4025,4025,4025,4025,0
|
|
20240823,144600,33570035,4025,4025,4025,4025,0
|
|
20240823,144500,33570035,4025,4025,4025,4025,5
|
|
20240823,144400,33549910,4020,4020,4020,4020,0
|
|
20240823,144300,33549910,4020,4020,4020,4020,0
|
|
20240823,144200,33549910,4020,4020,4020,4020,0
|
|
20240823,144100,33549910,4020,4020,4020,4020,0
|
|
20240823,144000,33549910,4020,4020,4020,4020,0
|
|
20240823,143900,33549910,4020,4020,4020,4020,0
|
|
20240823,143800,33549910,4020,4020,4020,4020,7
|
|
20240823,143700,33521770,4020,4020,4020,4020,0
|
|
20240823,143600,33521770,4020,4020,4020,4020,0
|
|
20240823,143500,33521770,4020,4020,4020,4020,0
|
|
20240823,143400,33521770,4020,4020,4020,4020,0
|
|
20240823,143300,33521770,4020,4020,4020,4020,0
|
|
20240823,143200,33521770,4020,4020,4020,4020,0
|
|
20240823,143100,33521770,4020,4020,4020,4020,0
|
|
20240823,143000,33521770,4020,4020,4020,4020,0
|
|
20240823,142900,33521770,4020,4020,4020,4020,0
|
|
20240823,142800,33521770,4020,4020,4020,4020,0
|
|
20240823,142700,33521770,4020,4020,4020,4020,0
|
|
20240823,142600,33521770,4020,4020,4020,4020,0
|
|
20240823,142500,33521770,4020,4020,4020,4020,2
|
|
20240823,142400,33513730,4020,4020,4020,4020,0
|
|
20240823,142300,33513730,4020,4020,4020,4020,0
|
|
20240823,142200,33513730,4020,4020,4020,4020,0
|
|
20240823,142100,33513730,4020,4020,4020,4020,0
|
|
20240823,142000,33513730,4020,4020,4020,4020,0
|
|
20240823,141900,33513730,4020,4020,4020,4020,0
|
|
20240823,141800,33513730,4020,4020,4020,4020,0
|
|
20240823,141700,33513730,4020,4020,4020,4020,0
|
|
20240823,141600,33513730,4020,4020,4020,4020,20
|
|
20240823,141500,33433330,4020,4020,4020,4020,0
|
|
20240823,141400,33433330,4020,4020,4020,4020,0
|
|
20240823,141300,33433330,4020,4020,4020,4020,0
|
|
20240823,141200,33433330,4020,4020,4020,4020,0
|
|
20240823,141100,33433330,4020,4020,4020,4020,0
|
|
20240823,141000,33433330,4020,4020,4020,4020,3
|
|
20240823,140900,33421270,4015,4015,4015,4015,0
|
|
20240823,140800,33421270,4015,4015,4015,4015,0
|
|
20240823,140700,33421270,4015,4015,4015,4015,113
|
|
20240823,140600,32967575,4015,4015,4015,4015,0
|
|
20240823,140500,32967575,4015,4015,4015,4015,0
|
|
20240823,140400,32967575,4015,4015,4015,4015,0
|
|
20240823,140300,32967575,4015,4015,4015,4015,0
|
|
20240823,140200,32967575,4015,4015,4015,4015,0
|
|
20240823,140100,32967575,4015,4015,4015,4015,25
|
|
20240823,140000,32867200,4015,4015,4015,4015,0
|
|
20240823,135900,32867200,4015,4015,4015,4015,0
|
|
20240823,135800,32867200,4015,4015,4015,4015,0
|
|
20240823,135700,32867200,4015,4015,4015,4015,0
|
|
20240823,135600,32867200,4015,4015,4015,4015,0
|
|
20240823,135500,32867200,4015,4015,4015,4015,0
|
|
20240823,135400,32867200,4015,4015,4015,4015,0
|
|
20240823,135300,32867200,4015,4015,4015,4015,0
|
|
20240823,135200,32867200,4015,4015,4015,4015,0
|
|
20240823,135100,32867200,4015,4015,4015,4015,0
|
|
20240823,135000,32867200,4015,4015,4015,4015,0
|
|
20240823,134900,32867200,4015,4015,4015,4015,0
|
|
20240823,134800,32867200,4015,4015,4015,4015,0
|
|
20240823,134700,32867200,4015,4015,4015,4015,0
|
|
20240823,134600,32867200,4015,4015,4015,4015,0
|
|
20240823,134500,32867200,4015,4015,4015,4015,0
|
|
20240823,134400,32867200,4015,4015,4015,4015,0
|
|
20240823,134300,32867200,4015,4015,4015,4015,0
|
|
20240823,134200,32867200,4015,4015,4015,4015,0
|
|
20240823,134100,32867200,4015,4015,4015,4015,0
|
|
20240823,134000,32867200,4015,4015,4015,4015,0
|
|
20240823,133900,32867200,4015,4015,4015,4015,0
|
|
20240823,133800,32867200,4015,4015,4015,4015,0
|
|
20240823,133700,32867200,4015,4015,4015,4015,0
|
|
20240823,133600,32867200,4015,4015,4015,4015,0
|
|
20240823,133500,32867200,4015,4015,4015,4015,0
|
|
20240823,133400,32867200,4015,4015,4015,4015,0
|
|
20240823,133300,32867200,4015,4015,4015,4015,0
|
|
20240823,133200,32867200,4015,4015,4015,4015,0
|
|
20240823,133100,32867200,4015,4015,4015,4015,0
|
|
20240823,133000,32867200,4015,4015,4015,4015,0
|
|
20240823,132900,32867200,4015,4015,4015,4015,0
|
|
20240823,132800,32867200,4015,4015,4015,4015,1
|
|
20240823,132700,32863185,3990,3990,3990,3990,0
|
|
20240823,132600,32863185,3990,3990,3990,3990,0
|
|
20240823,132500,32863185,3990,3990,3990,3990,0
|
|
20240823,132400,32863185,3990,3990,3990,3990,0
|
|
20240823,132300,32863185,3990,4015,4015,3990,31
|
|
20240823,132200,32739280,4015,4015,4015,4015,0
|
|
20240823,132100,32739280,4015,4015,4015,4015,0
|
|
20240823,132000,32739280,4015,4015,4015,4015,0
|
|
20240823,131900,32739280,4015,4015,4015,4015,0
|
|
20240823,131800,32739280,4015,4015,4015,4015,0
|
|
20240823,131700,32739280,4015,4015,4015,4015,0
|
|
20240823,131600,32739280,4015,4015,4015,4015,0
|
|
20240823,131500,32739280,4015,4015,4015,4015,0
|
|
20240823,131400,32739280,4015,4015,4015,4015,0
|
|
20240823,131300,32739280,4015,4015,4015,4015,0
|
|
20240823,131200,32739280,4015,4015,4015,4015,0
|
|
20240823,131100,32739280,4015,4015,4015,4015,0
|
|
20240823,131000,32739280,4015,4015,4015,4015,0
|
|
20240823,130900,32739280,4015,4015,4015,4015,0
|
|
20240823,130800,32739280,4015,4015,4015,4015,0
|
|
20240823,130700,32739280,4015,4015,4015,4015,0
|
|
20240823,130600,32739280,4015,4015,4015,4015,0
|
|
20240823,130500,32739280,4015,4015,4015,4015,0
|
|
20240823,130400,32739280,4015,4015,4015,4015,0
|
|
20240823,130300,32739280,4015,4015,4015,4015,0
|
|
20240823,130200,32739280,4015,4015,4015,4015,50
|
|
20240823,130100,32538530,4015,4015,4015,4015,0
|
|
20240823,130000,32538530,4015,4015,4015,4015,0
|
|
20240823,125900,32538530,4015,4015,4015,4015,0
|
|
20240823,125800,32538530,4015,4015,4015,4015,0
|
|
20240823,125700,32538530,4015,4015,4015,4015,0
|
|
20240823,125600,32538530,4015,4015,4015,4015,0
|
|
20240823,125500,32538530,4015,4015,4015,4015,0
|
|
20240823,125400,32538530,4015,4015,4015,4015,0
|
|
20240823,125300,32538530,4015,4015,4015,4015,0
|
|
20240823,125200,32538530,4015,4015,4015,4015,0
|
|
20240823,125100,32538530,4015,4015,4015,4015,2
|
|
20240823,125000,32530500,4015,4015,4015,4015,0
|
|
20240823,124900,32530500,4015,4015,4015,4015,0
|
|
20240823,124800,32530500,4015,4015,4015,4015,0
|
|
20240823,124700,32530500,4015,4015,4015,4015,0
|
|
20240823,124600,32530500,4015,4015,4015,4015,0
|
|
20240823,124500,32530500,4015,4015,4015,4015,0
|
|
20240823,124400,32530500,4015,4015,4015,4015,0
|
|
20240823,124300,32530500,4015,4015,4015,4015,0
|
|
20240823,124200,32530500,4015,4015,4015,4015,0
|
|
20240823,124100,32530500,4015,4015,4015,4015,0
|
|
20240823,124000,32530500,4015,4015,4015,4015,0
|
|
20240823,123900,32530500,4015,4015,4015,4015,0
|
|
20240823,123800,32530500,4015,4015,4015,4015,0
|
|
20240823,123700,32530500,4015,4015,4015,4015,0
|
|
20240823,123600,32530500,4015,4015,4015,4015,0
|
|
20240823,123500,32530500,4015,4015,4015,4015,0
|
|
20240823,123400,32530500,4015,4015,4015,4015,0
|
|
20240823,123300,32530500,4015,4015,4015,4015,0
|
|
20240823,123200,32530500,4015,4015,4015,4015,0
|
|
20240823,123100,32530500,4015,4015,4015,4015,0
|
|
20240823,123000,32530500,4015,4015,4015,4015,0
|
|
20240823,122900,32530500,4015,4015,4015,4015,0
|
|
20240823,122800,32530500,4015,4015,4015,4015,0
|
|
20240823,122700,32530500,4015,4015,4015,4015,0
|
|
20240823,122600,32530500,4015,4015,4015,4015,0
|
|
20240823,122500,32530500,4015,4015,4015,4015,0
|
|
20240823,122400,32530500,4015,4015,4015,4015,23
|
|
20240823,122300,32438155,4015,4015,4015,4015,0
|
|
20240823,122200,32438155,4015,4015,4015,4015,0
|
|
20240823,122100,32438155,4015,4015,4015,4015,0
|
|
20240823,122000,32438155,4015,4015,4015,4015,0
|
|
20240823,121900,32438155,4015,4015,4015,4015,0
|
|
20240823,121800,32438155,4015,4015,4015,4015,0
|
|
20240823,121700,32438155,4015,4015,4015,4015,0
|
|
20240823,121600,32438155,4015,4015,4015,4015,0
|
|
20240823,121500,32438155,4015,4015,4015,4015,40
|
|
20240823,121400,32277555,4010,4010,4010,4010,0
|
|
20240823,121300,32277555,4010,4010,4010,4010,0
|
|
20240823,121200,32277555,4010,4010,4010,4010,0
|
|
20240823,121100,32277555,4010,4010,4010,4010,0
|
|
20240823,121000,32277555,4010,4010,4010,4010,0
|
|
20240823,120900,32277555,4010,4010,4010,4010,0
|
|
20240823,120800,32277555,4010,4010,4010,4010,0
|
|
20240823,120700,32277555,4010,4010,4010,4010,0
|
|
20240823,120600,32277555,4010,4010,4010,4010,0
|
|
20240823,120500,32277555,4010,4010,4010,4010,0
|
|
20240823,120400,32277555,4010,4010,4010,4010,0
|
|
20240823,120300,32277555,4010,4010,4010,4010,0
|
|
20240823,120200,32277555,4010,4010,4010,4010,0
|
|
20240823,120100,32277555,4010,4010,4010,4010,0
|
|
20240823,120000,32277555,4010,4010,4010,4010,0
|
|
20240823,115900,32277555,4010,4010,4010,4010,0
|
|
20240823,115800,32277555,4010,4010,4010,4010,0
|
|
20240823,115700,32277555,4010,4010,4010,4010,0
|
|
20240823,115600,32277555,4010,4010,4010,4010,0
|
|
20240823,115500,32277555,4010,4010,4010,4010,0
|
|
20240823,115400,32277555,4010,4010,4010,4010,0
|
|
20240823,115300,32277555,4010,4010,4010,4010,0
|
|
20240823,115200,32277555,4010,4010,4010,4010,0
|
|
20240823,115100,32277555,4010,4010,4010,4010,0
|
|
20240823,115000,32277555,4010,4010,4010,4010,0
|
|
20240823,114900,32277555,4010,4010,4010,4010,0
|
|
20240823,114800,32277555,4010,4010,4010,4010,0
|
|
20240823,114700,32277555,4010,4010,4010,4010,0
|
|
20240823,114600,32277555,4010,4010,4010,4010,0
|
|
20240823,114500,32277555,4010,4000,4010,4000,22
|
|
20240823,114400,32189420,4000,4000,4000,4000,0
|
|
20240823,114300,32189420,4000,4000,4000,4000,0
|
|
20240823,114200,32189420,4000,4000,4000,4000,0
|
|
20240823,114100,32189420,4000,4000,4000,4000,0
|
|
20240823,114000,32189420,4000,4000,4000,4000,0
|
|
20240823,113900,32189420,4000,4000,4000,4000,0
|
|
20240823,113800,32189420,4000,4000,4000,4000,0
|
|
20240823,113700,32189420,4000,4000,4000,4000,0
|
|
20240823,113600,32189420,4000,4000,4000,4000,14
|
|
20240823,113500,32133420,4000,4000,4000,4000,0
|
|
20240823,113400,32133420,4000,4000,4000,4000,0
|
|
20240823,113300,32133420,4000,4000,4000,4000,0
|
|
20240823,113200,32133420,4000,4000,4000,4000,0
|
|
20240823,113100,32133420,4000,4000,4000,4000,0
|
|
20240823,113000,32133420,4000,4000,4000,4000,0
|
|
20240823,112900,32133420,4000,4000,4000,4000,0
|
|
20240823,112800,32133420,4000,4000,4000,4000,0
|
|
20240823,112700,32133420,4000,4000,4000,4000,0
|
|
20240823,112600,32133420,4000,4000,4000,4000,0
|
|
20240823,112500,32133420,4000,4000,4000,4000,0
|
|
20240823,112400,32133420,4000,4000,4000,4000,0
|
|
20240823,112300,32133420,4000,4000,4000,4000,0
|
|
20240823,112200,32133420,4000,4000,4000,4000,0
|
|
20240823,112100,32133420,4000,4000,4000,4000,0
|
|
20240823,112000,32133420,4000,4000,4000,4000,0
|
|
20240823,111900,32133420,4000,4000,4000,4000,0
|
|
20240823,111800,32133420,4000,4000,4000,4000,0
|
|
20240823,111700,32133420,4000,4000,4000,4000,0
|
|
20240823,111600,32133420,4000,4000,4000,4000,1
|
|
20240823,111500,32129420,3980,3980,3980,3980,0
|
|
20240823,111400,32129420,3980,3980,3980,3980,0
|
|
20240823,111300,32129420,3980,3980,3980,3980,0
|
|
20240823,111200,32129420,3980,3980,3980,3980,0
|
|
20240823,111100,32129420,3980,3990,3995,3980,242
|
|
20240823,111000,31164220,3990,3990,3990,3990,0
|
|
20240823,110900,31164220,3990,3990,3990,3990,0
|
|
20240823,110800,31164220,3990,3990,3990,3990,0
|
|
20240823,110700,31164220,3990,3990,3990,3990,0
|
|
20240823,110600,31164220,3990,3990,3990,3990,0
|
|
20240823,110500,31164220,3990,3990,3990,3990,0
|
|
20240823,110400,31164220,3990,3990,3990,3990,0
|
|
20240823,110300,31164220,3990,3990,3990,3990,1
|
|
20240823,110200,31160230,3975,3975,3975,3975,22
|
|
20240823,110100,31072780,3995,3995,3995,3995,0
|
|
20240823,110000,31072780,3995,3995,3995,3995,0
|
|
20240823,105900,31072780,3995,3995,3995,3995,0
|
|
20240823,105800,31072780,3995,3995,3995,3995,0
|
|
20240823,105700,31072780,3995,3995,3995,3995,0
|
|
20240823,105600,31072780,3995,3995,3995,3995,0
|
|
20240823,105500,31072780,3995,3995,3995,3995,0
|
|
20240823,105400,31072780,3995,3995,3995,3995,0
|
|
20240823,105300,31072780,3995,3995,3995,3995,0
|
|
20240823,105200,31072780,3995,3995,3995,3995,0
|
|
20240823,105100,31072780,3995,3995,3995,3995,0
|
|
20240823,105000,31072780,3995,3995,3995,3995,0
|
|
20240823,104900,31072780,3995,3995,3995,3995,0
|
|
20240823,104800,31072780,3995,3995,3995,3995,0
|
|
20240823,104700,31072780,3995,3995,3995,3995,0
|
|
20240823,104600,31072780,3995,3995,3995,3995,1
|
|
20240823,104500,31068785,3975,3975,3975,3975,0
|
|
20240823,104400,31068785,3975,3965,3975,3965,6815
|
|
20240823,104300,3979510,3970,3975,3975,3970,693
|
|
20240823,104200,1224900,3985,3985,3985,3985,0
|
|
20240823,104100,1224900,3985,3985,3985,3985,0
|
|
20240823,104000,1224900,3985,3985,3985,3985,0
|
|
20240823,103900,1224900,3985,3985,3985,3985,0
|
|
20240823,103800,1224900,3985,3985,3985,3985,0
|
|
20240823,103700,1224900,3985,3985,3985,3985,0
|
|
20240823,103600,1224900,3985,3985,3985,3985,0
|
|
20240823,103500,1224900,3985,3985,3985,3985,0
|
|
20240823,103400,1224900,3985,3985,3985,3985,0
|
|
20240823,103300,1224900,3985,3985,3985,3985,0
|
|
20240823,103200,1224900,3985,3985,3985,3985,0
|
|
20240823,103100,1224900,3985,3985,3985,3985,0
|
|
20240823,103000,1224900,3985,3985,3985,3985,0
|
|
20240823,102900,1224900,3985,3985,3985,3985,0
|
|
20240823,102800,1224900,3985,3985,3985,3985,0
|
|
20240823,102700,1224900,3985,3985,3985,3985,0
|
|
20240823,102600,1224900,3985,3985,3985,3985,0
|
|
20240823,102500,1224900,3985,3985,3985,3985,0
|
|
20240823,102400,1224900,3985,3985,3985,3985,0
|
|
20240823,102300,1224900,3985,3985,3985,3985,0
|
|
20240823,102200,1224900,3985,3985,3985,3985,0
|
|
20240823,102100,1224900,3985,3985,3985,3985,0
|
|
20240823,102000,1224900,3985,3985,3985,3985,1
|
|
20240823,101900,1220915,3975,3975,3975,3975,37
|
|
20240823,101800,1073840,3980,3980,3980,3980,0
|
|
20240823,101700,1073840,3980,3985,3985,3980,98
|
|
20240823,101600,683375,3990,3990,3990,3990,0
|
|
20240823,101500,683375,3990,3990,3990,3990,0
|
|
20240823,101400,683375,3990,3995,3995,3990,5
|
|
20240823,101300,663415,4000,4000,4000,4000,0
|
|
20240823,101200,663415,4000,4000,4000,4000,0
|
|
20240823,101100,663415,4000,4000,4000,4000,0
|
|
20240823,101000,663415,4000,4000,4000,4000,0
|
|
20240823,100900,663415,4000,4000,4000,4000,0
|
|
20240823,100800,663415,4000,4000,4000,4000,0
|
|
20240823,100700,663415,4000,4000,4000,4000,0
|
|
20240823,100600,663415,4000,4000,4000,4000,0
|
|
20240823,100500,663415,4000,4000,4000,4000,0
|
|
20240823,100400,663415,4000,4000,4000,4000,3
|
|
20240823,100300,651415,4010,4010,4010,4010,0
|
|
20240823,100200,651415,4010,4010,4010,4010,0
|
|
20240823,100100,651415,4010,4010,4010,4010,0
|
|
20240823,100000,651415,4010,4010,4010,4010,0
|
|
20240823,095900,651415,4010,4010,4010,4010,0
|
|
20240823,095800,651415,4010,4010,4010,4010,0
|
|
20240823,095700,651415,4010,4010,4010,4010,0
|
|
20240823,095600,651415,4010,4010,4010,4010,0
|
|
20240823,095500,651415,4010,4010,4010,4010,0
|
|
20240823,095400,651415,4010,4010,4010,4010,0
|
|
20240823,095300,651415,4010,4010,4010,4010,0
|
|
20240823,095200,651415,4010,4010,4010,4010,0
|
|
20240823,095100,651415,4010,4010,4010,4010,2
|
|
20240823,095000,643395,4005,4005,4005,4005,6
|
|
20240823,094900,619365,4005,4005,4005,4005,44
|
|
20240823,094800,443145,4005,4005,4005,4005,0
|
|
20240823,094700,443145,4005,4005,4005,4005,0
|
|
20240823,094600,443145,4005,4005,4005,4005,1
|
|
20240823,094500,439140,4005,4005,4005,4005,2
|
|
20240823,094400,431130,4005,4005,4005,4005,0
|
|
20240823,094300,431130,4005,4005,4005,4005,0
|
|
20240823,094200,431130,4005,4005,4005,4005,0
|
|
20240823,094100,431130,4005,4005,4005,4005,0
|
|
20240823,094000,431130,4005,3985,4005,3985,3
|
|
20240823,093900,419135,4005,4005,4005,4005,0
|
|
20240823,093800,419135,4005,4005,4005,4005,0
|
|
20240823,093700,419135,4005,4005,4005,4005,0
|
|
20240823,093600,419135,4005,4005,4005,4005,0
|
|
20240823,093500,419135,4005,4005,4005,4005,0
|
|
20240823,093400,419135,4005,4005,4005,4005,0
|
|
20240823,093300,419135,4005,4005,4005,4005,0
|
|
20240823,093200,419135,4005,4005,4005,4005,0
|
|
20240823,093100,419135,4005,4005,4005,4005,0
|
|
20240823,093000,419135,4005,4005,4005,4005,0
|
|
20240823,092900,419135,4005,4005,4005,4005,0
|
|
20240823,092800,419135,4005,4005,4005,4005,0
|
|
20240823,092700,419135,4005,4005,4005,4005,0
|
|
20240823,092600,419135,4005,4005,4005,4005,0
|
|
20240823,092500,419135,4005,4005,4005,4005,0
|
|
20240823,092400,419135,4005,4005,4005,4005,0
|
|
20240823,092300,419135,4005,4005,4005,4005,0
|
|
20240823,092200,419135,4005,4005,4005,4005,0
|
|
20240823,092100,419135,4005,4005,4005,4005,1
|
|
20240823,092000,415130,3990,3990,3990,3990,0
|
|
20240823,091900,415130,3990,3990,3990,3990,0
|
|
20240823,091800,415130,3990,3990,3990,3990,0
|
|
20240823,091700,415130,3990,3990,3990,3990,0
|
|
20240823,091600,415130,3990,3990,3990,3990,0
|
|
20240823,091500,415130,3990,3990,3990,3990,0
|
|
20240823,091400,415130,3990,3990,3990,3990,0
|
|
20240823,091300,415130,3990,3990,3990,3990,0
|
|
20240823,091200,415130,3990,3990,3990,3990,0
|
|
20240823,091100,415130,3990,3990,3990,3990,1
|
|
20240823,091000,411140,3990,3990,3990,3990,0
|
|
20240823,090900,411140,3990,3990,3990,3990,0
|
|
20240823,090800,411140,3990,3990,3990,3990,79
|
|
20240823,090700,95930,3990,3990,3990,3990,0
|
|
20240823,090600,95930,3990,3990,3990,3990,0
|
|
20240823,090500,95930,3990,3990,3990,3990,0
|
|
20240823,090400,95930,3990,3995,3995,3990,13
|
|
20240823,090300,44010,4000,4000,4000,4000,1
|
|
20240823,090200,40010,4015,4015,4015,4015,1
|
|
20240823,090100,35995,3995,3995,3995,3995,0
|
|
20240823,090000,35995,3995,4000,4000,3995,9
|