693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,203000,34442750,3030,3030,3030,3030,209
|
|
20240812,202900,34442750,3030,3030,3030,3030,0
|
|
20240812,202800,34442750,3030,3030,3030,3030,0
|
|
20240812,202700,34442750,3030,3030,3030,3030,0
|
|
20240812,202600,34442750,3030,3030,3030,3030,0
|
|
20240812,202500,34442750,3030,3030,3030,3030,0
|
|
20240812,202400,34442750,3030,3030,3030,3030,0
|
|
20240812,202300,34442750,3030,3030,3030,3030,0
|
|
20240812,202200,34442750,3030,3030,3030,3030,0
|
|
20240812,202100,34442750,3030,3030,3030,3030,0
|
|
20240812,202000,34442750,3030,3030,3030,3030,0
|
|
20240812,201900,34442750,3030,3030,3030,3030,0
|
|
20240812,201800,34442750,3030,3030,3030,3030,0
|
|
20240812,201700,34442750,3030,3030,3030,3030,0
|
|
20240812,201600,34442750,3030,3030,3030,3030,0
|
|
20240812,201500,34442750,3030,3030,3030,3030,0
|
|
20240812,201400,34442750,3030,3030,3030,3030,0
|
|
20240812,201300,34442750,3030,3030,3030,3030,0
|
|
20240812,201200,34442750,3030,3030,3030,3030,0
|
|
20240812,201100,34442750,3030,3030,3030,3030,0
|
|
20240812,201000,34442750,3030,3030,3030,3030,0
|
|
20240812,200900,34442750,3030,3030,3030,3030,0
|
|
20240812,200800,34442750,3030,3030,3030,3030,0
|
|
20240812,200700,34442750,3030,3030,3030,3030,0
|
|
20240812,200600,34442750,3030,3030,3030,3030,0
|
|
20240812,200500,34442750,3030,3030,3030,3030,0
|
|
20240812,200400,34442750,3030,3030,3030,3030,0
|
|
20240812,200300,34442750,3030,3030,3030,3030,0
|
|
20240812,200200,34442750,3030,3030,3030,3030,0
|
|
20240812,200100,34442750,3030,3030,3030,3030,0
|
|
20240812,200000,34442750,3030,3030,3030,3030,209
|
|
20240812,195900,34442750,3030,3030,3030,3030,0
|
|
20240812,195800,34442750,3030,3030,3030,3030,0
|
|
20240812,195700,34442750,3030,3030,3030,3030,0
|
|
20240812,195600,34442750,3030,3030,3030,3030,0
|
|
20240812,195500,34442750,3030,3030,3030,3030,0
|
|
20240812,195400,34442750,3030,3030,3030,3030,0
|
|
20240812,195300,34442750,3030,3030,3030,3030,0
|
|
20240812,195200,34442750,3030,3030,3030,3030,0
|
|
20240812,195100,34442750,3030,3030,3030,3030,0
|
|
20240812,195000,34442750,3030,3030,3030,3030,0
|
|
20240812,194900,34442750,3030,3030,3030,3030,0
|
|
20240812,194800,34442750,3030,3030,3030,3030,0
|
|
20240812,194700,34442750,3030,3030,3030,3030,0
|
|
20240812,194600,34442750,3030,3030,3030,3030,0
|
|
20240812,194500,34442750,3030,3030,3030,3030,0
|
|
20240812,194400,34442750,3030,3030,3030,3030,0
|
|
20240812,194300,34442750,3030,3030,3030,3030,0
|
|
20240812,194200,34442750,3030,3030,3030,3030,0
|
|
20240812,194100,34442750,3030,3030,3030,3030,0
|
|
20240812,194000,34442750,3030,3030,3030,3030,0
|
|
20240812,193900,34442750,3030,3030,3030,3030,0
|
|
20240812,193800,34442750,3030,3030,3030,3030,0
|
|
20240812,193700,34442750,3030,3030,3030,3030,0
|
|
20240812,193600,34442750,3030,3030,3030,3030,0
|
|
20240812,193500,34442750,3030,3030,3030,3030,0
|
|
20240812,193400,34442750,3030,3030,3030,3030,0
|
|
20240812,193300,34442750,3030,3030,3030,3030,0
|
|
20240812,193200,34442750,3030,3030,3030,3030,0
|
|
20240812,193100,34442750,3030,3030,3030,3030,0
|
|
20240812,193000,34442750,3030,3030,3030,3030,209
|
|
20240812,192900,34442750,3030,3030,3030,3030,0
|
|
20240812,192800,34442750,3030,3030,3030,3030,0
|
|
20240812,192700,34442750,3030,3030,3030,3030,0
|
|
20240812,192600,34442750,3030,3030,3030,3030,0
|
|
20240812,192500,34442750,3030,3030,3030,3030,0
|
|
20240812,192400,34442750,3030,3030,3030,3030,0
|
|
20240812,192300,34442750,3030,3030,3030,3030,0
|
|
20240812,192200,34442750,3030,3030,3030,3030,0
|
|
20240812,192100,34442750,3030,3030,3030,3030,0
|
|
20240812,192000,34442750,3030,3030,3030,3030,0
|
|
20240812,191900,34442750,3030,3030,3030,3030,0
|
|
20240812,191800,34442750,3030,3030,3030,3030,0
|
|
20240812,191700,34442750,3030,3030,3030,3030,0
|
|
20240812,191600,34442750,3030,3030,3030,3030,0
|
|
20240812,191500,34442750,3030,3030,3030,3030,0
|
|
20240812,191400,34442750,3030,3030,3030,3030,0
|
|
20240812,191300,34442750,3030,3030,3030,3030,0
|
|
20240812,191200,34442750,3030,3030,3030,3030,0
|
|
20240812,191100,34442750,3030,3030,3030,3030,0
|
|
20240812,191000,34442750,3030,3030,3030,3030,0
|
|
20240812,190900,34442750,3030,3030,3030,3030,0
|
|
20240812,190800,34442750,3030,3030,3030,3030,0
|
|
20240812,190700,34442750,3030,3030,3030,3030,0
|
|
20240812,190600,34442750,3030,3030,3030,3030,0
|
|
20240812,190500,34442750,3030,3030,3030,3030,0
|
|
20240812,190400,34442750,3030,3030,3030,3030,0
|
|
20240812,190300,34442750,3030,3030,3030,3030,0
|
|
20240812,190200,34442750,3030,3030,3030,3030,0
|
|
20240812,190100,34442750,3030,3030,3030,3030,0
|
|
20240812,190000,34442750,3030,3030,3030,3030,209
|
|
20240812,185900,34442750,3030,3030,3030,3030,0
|
|
20240812,185800,34442750,3030,3030,3030,3030,0
|
|
20240812,185700,34442750,3030,3030,3030,3030,0
|
|
20240812,185600,34442750,3030,3030,3030,3030,0
|
|
20240812,185500,34442750,3030,3030,3030,3030,0
|
|
20240812,185400,34442750,3030,3030,3030,3030,0
|
|
20240812,185300,34442750,3030,3030,3030,3030,0
|
|
20240812,185200,34442750,3030,3030,3030,3030,0
|
|
20240812,185100,34442750,3030,3030,3030,3030,0
|
|
20240812,185000,34442750,3030,3030,3030,3030,0
|
|
20240812,184900,34442750,3030,3030,3030,3030,0
|
|
20240812,184800,34442750,3030,3030,3030,3030,0
|
|
20240812,184700,34442750,3030,3030,3030,3030,0
|
|
20240812,184600,34442750,3030,3030,3030,3030,0
|
|
20240812,184500,34442750,3030,3030,3030,3030,0
|
|
20240812,184400,34442750,3030,3030,3030,3030,0
|
|
20240812,184300,34442750,3030,3030,3030,3030,0
|
|
20240812,184200,34442750,3030,3030,3030,3030,0
|
|
20240812,184100,34442750,3030,3030,3030,3030,0
|
|
20240812,184000,34442750,3030,3030,3030,3030,0
|
|
20240812,183900,34442750,3030,3030,3030,3030,0
|
|
20240812,183800,34442750,3030,3030,3030,3030,0
|
|
20240812,183700,34442750,3030,3030,3030,3030,0
|
|
20240812,183600,34442750,3030,3030,3030,3030,0
|
|
20240812,183500,34442750,3030,3030,3030,3030,0
|
|
20240812,183400,34442750,3030,3030,3030,3030,0
|
|
20240812,183300,34442750,3030,3030,3030,3030,0
|
|
20240812,183200,34442750,3030,3030,3030,3030,0
|
|
20240812,183100,34442750,3030,3030,3030,3030,0
|
|
20240812,183000,34442750,3030,3030,3030,3030,209
|
|
20240812,182900,34442750,3030,3030,3030,3030,0
|
|
20240812,182800,34442750,3030,3030,3030,3030,0
|
|
20240812,182700,34442750,3030,3030,3030,3030,0
|
|
20240812,182600,34442750,3030,3030,3030,3030,0
|
|
20240812,182500,34442750,3030,3030,3030,3030,0
|
|
20240812,182400,34442750,3030,3030,3030,3030,0
|
|
20240812,182300,34442750,3030,3030,3030,3030,0
|
|
20240812,182200,34442750,3030,3030,3030,3030,0
|
|
20240812,182100,34442750,3030,3030,3030,3030,0
|
|
20240812,182000,34442750,3030,3030,3030,3030,0
|
|
20240812,181900,34442750,3030,3030,3030,3030,0
|
|
20240812,181800,34442750,3030,3030,3030,3030,0
|
|
20240812,181700,34442750,3030,3030,3030,3030,0
|
|
20240812,181600,34442750,3030,3030,3030,3030,0
|
|
20240812,181500,34442750,3030,3030,3030,3030,0
|
|
20240812,181400,34442750,3030,3030,3030,3030,0
|
|
20240812,181300,34442750,3030,3030,3030,3030,0
|
|
20240812,181200,34442750,3030,3030,3030,3030,0
|
|
20240812,181100,34442750,3030,3030,3030,3030,0
|
|
20240812,181000,34442750,3030,3030,3030,3030,0
|
|
20240812,180900,34442750,3030,3030,3030,3030,0
|
|
20240812,180800,34442750,3030,3030,3030,3030,0
|
|
20240812,180700,34442750,3030,3030,3030,3030,0
|
|
20240812,180600,34442750,3030,3030,3030,3030,0
|
|
20240812,180500,34442750,3030,3030,3030,3030,0
|
|
20240812,180400,34442750,3030,3030,3030,3030,0
|
|
20240812,180300,34442750,3030,3030,3030,3030,0
|
|
20240812,180200,34442750,3030,3030,3030,3030,0
|
|
20240812,180100,34442750,3030,3030,3030,3030,0
|
|
20240812,180000,34442750,3030,3030,3030,3030,209
|
|
20240812,175900,34442750,3030,3030,3030,3030,0
|
|
20240812,175800,34442750,3030,3030,3030,3030,0
|
|
20240812,175700,34442750,3030,3030,3030,3030,0
|
|
20240812,175600,34442750,3030,3030,3030,3030,0
|
|
20240812,175500,34442750,3030,3030,3030,3030,0
|
|
20240812,175400,34442750,3030,3030,3030,3030,0
|
|
20240812,175300,34442750,3030,3030,3030,3030,0
|
|
20240812,175200,34442750,3030,3030,3030,3030,0
|
|
20240812,175100,34442750,3030,3030,3030,3030,0
|
|
20240812,175000,34442750,3030,3030,3030,3030,0
|
|
20240812,174900,34442750,3030,3030,3030,3030,0
|
|
20240812,174800,34442750,3030,3030,3030,3030,0
|
|
20240812,174700,34442750,3030,3030,3030,3030,0
|
|
20240812,174600,34442750,3030,3030,3030,3030,0
|
|
20240812,174500,34442750,3030,3030,3030,3030,0
|
|
20240812,174400,34442750,3030,3030,3030,3030,0
|
|
20240812,174300,34442750,3030,3030,3030,3030,0
|
|
20240812,174200,34442750,3030,3030,3030,3030,0
|
|
20240812,174100,34442750,3030,3030,3030,3030,0
|
|
20240812,174000,34442750,3030,3030,3030,3030,0
|
|
20240812,173900,34442750,3030,3030,3030,3030,0
|
|
20240812,173800,34442750,3030,3030,3030,3030,0
|
|
20240812,173700,34442750,3030,3030,3030,3030,0
|
|
20240812,173600,34442750,3030,3030,3030,3030,0
|
|
20240812,173500,34442750,3030,3030,3030,3030,0
|
|
20240812,173400,34442750,3030,3030,3030,3030,0
|
|
20240812,173300,34442750,3030,3030,3030,3030,0
|
|
20240812,173200,34442750,3030,3030,3030,3030,0
|
|
20240812,173100,34442750,3030,3030,3030,3030,0
|
|
20240812,173000,34442750,3030,3030,3030,3030,209
|
|
20240812,172900,34442750,3030,3030,3030,3030,0
|
|
20240812,172800,34442750,3030,3030,3030,3030,0
|
|
20240812,172700,34442750,3030,3030,3030,3030,0
|
|
20240812,172600,34442750,3030,3030,3030,3030,0
|
|
20240812,172500,34442750,3030,3030,3030,3030,0
|
|
20240812,172400,34442750,3030,3030,3030,3030,0
|
|
20240812,172300,34442750,3030,3030,3030,3030,0
|
|
20240812,172200,34442750,3030,3030,3030,3030,0
|
|
20240812,172100,34442750,3030,3030,3030,3030,0
|
|
20240812,172000,34442750,3030,3030,3030,3030,0
|
|
20240812,171900,34442750,3030,3030,3030,3030,0
|
|
20240812,171800,34442750,3030,3030,3030,3030,0
|
|
20240812,171700,34442750,3030,3030,3030,3030,0
|
|
20240812,171600,34442750,3030,3030,3030,3030,0
|
|
20240812,171500,34442750,3030,3030,3030,3030,0
|
|
20240812,171400,34442750,3030,3030,3030,3030,0
|
|
20240812,171300,34442750,3030,3030,3030,3030,0
|
|
20240812,171200,34442750,3030,3030,3030,3030,0
|
|
20240812,171100,34442750,3030,3030,3030,3030,0
|
|
20240812,171000,34442750,3030,3030,3030,3030,0
|
|
20240812,170900,34442750,3030,3030,3030,3030,0
|
|
20240812,170800,34442750,3030,3030,3030,3030,0
|
|
20240812,170700,34442750,3030,3030,3030,3030,0
|
|
20240812,170600,34442750,3030,3030,3030,3030,0
|
|
20240812,170500,34442750,3030,3030,3030,3030,0
|
|
20240812,170400,34442750,3030,3030,3030,3030,0
|
|
20240812,170300,34442750,3030,3030,3030,3030,0
|
|
20240812,170200,34442750,3030,3030,3030,3030,0
|
|
20240812,170100,34442750,3030,3030,3030,3030,0
|
|
20240812,170000,34442750,3030,3030,3030,3030,209
|
|
20240812,165900,34442750,3030,3030,3030,3030,0
|
|
20240812,165800,34442750,3030,3030,3030,3030,0
|
|
20240812,165700,34442750,3030,3030,3030,3030,0
|
|
20240812,165600,34442750,3030,3030,3030,3030,0
|
|
20240812,165500,34442750,3030,3030,3030,3030,0
|
|
20240812,165400,34442750,3030,3030,3030,3030,0
|
|
20240812,165300,34442750,3030,3030,3030,3030,0
|
|
20240812,165200,34442750,3030,3030,3030,3030,0
|
|
20240812,165100,34442750,3030,3030,3030,3030,0
|
|
20240812,165000,34442750,3030,3030,3030,3030,0
|
|
20240812,164900,34442750,3030,3030,3030,3030,0
|
|
20240812,164800,34442750,3030,3030,3030,3030,0
|
|
20240812,164700,34442750,3030,3030,3030,3030,0
|
|
20240812,164600,34442750,3030,3030,3030,3030,0
|
|
20240812,164500,34442750,3030,3030,3030,3030,0
|
|
20240812,164400,34442750,3030,3030,3030,3030,0
|
|
20240812,164300,34442750,3030,3030,3030,3030,0
|
|
20240812,164200,34442750,3030,3030,3030,3030,0
|
|
20240812,164100,34442750,3030,3030,3030,3030,0
|
|
20240812,164000,34442750,3030,3030,3030,3030,0
|
|
20240812,163900,34442750,3030,3030,3030,3030,0
|
|
20240812,163800,34442750,3030,3030,3030,3030,0
|
|
20240812,163700,34442750,3030,3030,3030,3030,0
|
|
20240812,163600,34442750,3030,3030,3030,3030,0
|
|
20240812,163500,34442750,3030,3030,3030,3030,0
|
|
20240812,163400,34442750,3030,3030,3030,3030,0
|
|
20240812,163300,34442750,3030,3030,3030,3030,0
|
|
20240812,163200,34442750,3030,3030,3030,3030,0
|
|
20240812,163100,34442750,3030,3030,3030,3030,0
|
|
20240812,163000,34442750,3030,3030,3030,3030,209
|
|
20240812,162900,34442750,3030,3030,3030,3030,0
|
|
20240812,162800,34442750,3030,3030,3030,3030,0
|
|
20240812,162700,34442750,3030,3030,3030,3030,0
|
|
20240812,162600,34442750,3030,3030,3030,3030,0
|
|
20240812,162500,34442750,3030,3030,3030,3030,0
|
|
20240812,162400,34442750,3030,3030,3030,3030,0
|
|
20240812,162300,34442750,3030,3030,3030,3030,0
|
|
20240812,162200,34442750,3030,3030,3030,3030,0
|
|
20240812,162100,34442750,3030,3030,3030,3030,0
|
|
20240812,162000,34442750,3030,3030,3030,3030,0
|
|
20240812,161900,34442750,3030,3030,3030,3030,0
|
|
20240812,161800,34442750,3030,3030,3030,3030,0
|
|
20240812,161700,34442750,3030,3030,3030,3030,0
|
|
20240812,161600,34442750,3030,3030,3030,3030,0
|
|
20240812,161500,34442750,3030,3030,3030,3030,0
|
|
20240812,161400,34442750,3030,3030,3030,3030,0
|
|
20240812,161300,34442750,3030,3030,3030,3030,0
|
|
20240812,161200,34442750,3030,3030,3030,3030,0
|
|
20240812,161100,34442750,3030,3030,3030,3030,0
|
|
20240812,161000,34442750,3030,3030,3030,3030,0
|
|
20240812,160900,34442750,3030,3030,3030,3030,0
|
|
20240812,160800,34442750,3030,3030,3030,3030,0
|
|
20240812,160700,34442750,3030,3030,3030,3030,0
|
|
20240812,160600,34442750,3030,3030,3030,3030,0
|
|
20240812,160500,34442750,3030,3030,3030,3030,0
|
|
20240812,160400,34442750,3030,3030,3030,3030,0
|
|
20240812,160300,34442750,3030,3030,3030,3030,0
|
|
20240812,160200,34442750,3030,3030,3030,3030,0
|
|
20240812,160100,34442750,3030,3030,3030,3030,0
|
|
20240812,160000,34442750,3030,3030,3030,3030,209
|
|
20240812,155900,34442750,3030,3030,3030,3030,0
|
|
20240812,155800,34442750,3030,3030,3030,3030,0
|
|
20240812,155700,34442750,3030,3030,3030,3030,0
|
|
20240812,155600,34442750,3030,3030,3030,3030,0
|
|
20240812,155500,34442750,3030,3030,3030,3030,0
|
|
20240812,155400,34442750,3030,3030,3030,3030,0
|
|
20240812,155300,34442750,3030,3030,3030,3030,0
|
|
20240812,155200,34442750,3030,3030,3030,3030,0
|
|
20240812,155100,34442750,3030,3030,3030,3030,0
|
|
20240812,155000,34442750,3030,3030,3030,3030,0
|
|
20240812,154900,34442750,3030,3030,3030,3030,0
|
|
20240812,154800,34442750,3030,3030,3030,3030,0
|
|
20240812,154700,34442750,3030,3030,3030,3030,0
|
|
20240812,154600,34442750,3030,3030,3030,3030,0
|
|
20240812,154500,34442750,3030,3030,3030,3030,0
|
|
20240812,154400,34442750,3030,3030,3030,3030,0
|
|
20240812,154300,34442750,3030,3030,3030,3030,0
|
|
20240812,154200,34442750,3030,3030,3030,3030,0
|
|
20240812,154100,34442750,3030,3030,3030,3030,0
|
|
20240812,154000,34442750,3030,3030,3030,3030,0
|
|
20240812,153900,34442750,3030,3030,3030,3030,0
|
|
20240812,153800,34442750,3030,3030,3030,3030,0
|
|
20240812,153700,34442750,3030,3030,3030,3030,0
|
|
20240812,153600,34442750,3030,3030,3030,3030,0
|
|
20240812,153500,34442750,3030,3030,3030,3030,0
|
|
20240812,153400,34442750,3030,3030,3030,3030,0
|
|
20240812,153300,34442750,3030,3030,3030,3030,0
|
|
20240812,153200,34442750,3030,3030,3030,3030,0
|
|
20240812,153100,34442750,3030,3030,3030,3030,0
|
|
20240812,153000,34442750,3030,3030,3030,3030,418
|
|
20240812,152900,33809480,3025,3025,3025,3025,0
|
|
20240812,152800,33809480,3025,3025,3025,3025,0
|
|
20240812,152700,33809480,3025,3025,3025,3025,0
|
|
20240812,152600,33809480,3025,3025,3025,3025,0
|
|
20240812,152500,33809480,3025,3025,3025,3025,0
|
|
20240812,152400,33809480,3025,3025,3025,3025,0
|
|
20240812,152300,33809480,3025,3025,3025,3025,0
|
|
20240812,152200,33809480,3025,3025,3025,3025,0
|
|
20240812,152100,33809480,3025,3025,3025,3025,0
|
|
20240812,152000,33809480,3025,3025,3025,3025,0
|
|
20240812,151900,33809480,3025,3025,3025,3025,0
|
|
20240812,151800,33809480,3025,3025,3025,3025,2
|
|
20240812,151700,33803430,3030,3030,3030,3030,1
|
|
20240812,151600,33800400,3025,3030,3030,3025,22
|
|
20240812,151500,33733845,3025,3025,3025,3025,0
|
|
20240812,151400,33733845,3025,3025,3025,3025,0
|
|
20240812,151300,33733845,3025,3025,3025,3025,0
|
|
20240812,151200,33733845,3025,3030,3030,3025,23
|
|
20240812,151100,33664265,3030,3030,3030,3030,0
|
|
20240812,151000,33664265,3030,3030,3030,3030,0
|
|
20240812,150900,33664265,3030,3030,3030,3030,0
|
|
20240812,150800,33664265,3030,3030,3030,3030,0
|
|
20240812,150700,33664265,3030,3030,3030,3030,0
|
|
20240812,150600,33664265,3030,3030,3030,3030,0
|
|
20240812,150500,33664265,3030,3030,3030,3030,0
|
|
20240812,150400,33664265,3030,3030,3030,3030,0
|
|
20240812,150300,33664265,3030,3030,3030,3030,0
|
|
20240812,150200,33664265,3030,3030,3030,3030,0
|
|
20240812,150100,33664265,3030,3030,3030,3030,0
|
|
20240812,150000,33664265,3030,3030,3030,3030,0
|
|
20240812,145900,33664265,3030,3030,3030,3030,0
|
|
20240812,145800,33664265,3030,3030,3030,3030,0
|
|
20240812,145700,33664265,3030,3030,3030,3030,0
|
|
20240812,145600,33664265,3030,3030,3030,3030,1
|
|
20240812,145500,33661235,3030,3030,3030,3030,0
|
|
20240812,145400,33661235,3030,3030,3030,3030,0
|
|
20240812,145300,33661235,3030,3030,3030,3030,0
|
|
20240812,145200,33661235,3030,3030,3030,3030,0
|
|
20240812,145100,33661235,3030,3030,3030,3030,0
|
|
20240812,145000,33661235,3030,3030,3030,3030,1
|
|
20240812,144900,33658205,3025,3030,3030,3025,2
|
|
20240812,144800,33652150,3025,3025,3025,3025,0
|
|
20240812,144700,33652150,3025,3025,3025,3025,0
|
|
20240812,144600,33652150,3025,3025,3025,3025,0
|
|
20240812,144500,33652150,3025,3025,3025,3025,0
|
|
20240812,144400,33652150,3025,3025,3025,3025,0
|
|
20240812,144300,33652150,3025,3025,3025,3025,0
|
|
20240812,144200,33652150,3025,3025,3025,3025,0
|
|
20240812,144100,33652150,3025,3025,3025,3025,0
|
|
20240812,144000,33652150,3025,3025,3025,3025,0
|
|
20240812,143900,33652150,3025,3025,3025,3025,0
|
|
20240812,143800,33652150,3025,3025,3025,3025,0
|
|
20240812,143700,33652150,3025,3025,3025,3025,0
|
|
20240812,143600,33652150,3025,3025,3025,3025,0
|
|
20240812,143500,33652150,3025,3025,3025,3025,0
|
|
20240812,143400,33652150,3025,3025,3025,3025,0
|
|
20240812,143300,33652150,3025,3025,3025,3025,0
|
|
20240812,143200,33652150,3025,3025,3025,3025,0
|
|
20240812,143100,33652150,3025,3025,3025,3025,0
|
|
20240812,143000,33652150,3025,3025,3025,3025,0
|
|
20240812,142900,33652150,3025,3025,3025,3025,0
|
|
20240812,142800,33652150,3025,3025,3025,3025,0
|
|
20240812,142700,33652150,3025,3025,3025,3025,0
|
|
20240812,142600,33652150,3025,3025,3025,3025,0
|
|
20240812,142500,33652150,3025,3025,3025,3025,0
|
|
20240812,142400,33652150,3025,3025,3025,3025,0
|
|
20240812,142300,33652150,3025,3025,3025,3025,0
|
|
20240812,142200,33652150,3025,3025,3025,3025,0
|
|
20240812,142100,33652150,3025,3025,3025,3025,0
|
|
20240812,142000,33652150,3025,3025,3025,3025,0
|
|
20240812,141900,33652150,3025,3025,3025,3025,0
|
|
20240812,141800,33652150,3025,3025,3025,3025,0
|
|
20240812,141700,33652150,3025,3025,3025,3025,0
|
|
20240812,141600,33652150,3025,3025,3025,3025,0
|
|
20240812,141500,33652150,3025,3025,3025,3025,0
|
|
20240812,141400,33652150,3025,3025,3025,3025,0
|
|
20240812,141300,33652150,3025,3025,3025,3025,0
|
|
20240812,141200,33652150,3025,3025,3025,3025,0
|
|
20240812,141100,33652150,3025,3025,3025,3025,0
|
|
20240812,141000,33652150,3025,3025,3025,3025,0
|
|
20240812,140900,33652150,3025,3025,3025,3025,0
|
|
20240812,140800,33652150,3025,3025,3025,3025,0
|
|
20240812,140700,33652150,3025,3025,3025,3025,0
|
|
20240812,140600,33652150,3025,3025,3025,3025,0
|
|
20240812,140500,33652150,3025,3025,3025,3025,0
|
|
20240812,140400,33652150,3025,3025,3025,3025,0
|
|
20240812,140300,33652150,3025,3025,3025,3025,0
|
|
20240812,140200,33652150,3025,3025,3025,3025,0
|
|
20240812,140100,33652150,3025,3025,3025,3025,0
|
|
20240812,140000,33652150,3025,3025,3025,3025,0
|
|
20240812,135900,33652150,3025,3025,3025,3025,0
|
|
20240812,135800,33652150,3025,3025,3025,3025,490
|
|
20240812,135700,32169900,3025,3025,3025,3025,0
|
|
20240812,135600,32169900,3025,3025,3025,3025,0
|
|
20240812,135500,32169900,3025,3025,3025,3025,0
|
|
20240812,135400,32169900,3025,3025,3025,3025,0
|
|
20240812,135300,32169900,3025,3025,3025,3025,0
|
|
20240812,135200,32169900,3025,3025,3025,3025,0
|
|
20240812,135100,32169900,3025,3025,3025,3025,0
|
|
20240812,135000,32169900,3025,3025,3025,3025,0
|
|
20240812,134900,32169900,3025,3025,3025,3025,0
|
|
20240812,134800,32169900,3025,3025,3025,3025,0
|
|
20240812,134700,32169900,3025,3025,3025,3025,0
|
|
20240812,134600,32169900,3025,3025,3025,3025,0
|
|
20240812,134500,32169900,3025,3025,3025,3025,0
|
|
20240812,134400,32169900,3025,3025,3025,3025,0
|
|
20240812,134300,32169900,3025,3025,3025,3025,0
|
|
20240812,134200,32169900,3025,3025,3025,3025,0
|
|
20240812,134100,32169900,3025,3025,3025,3025,0
|
|
20240812,134000,32169900,3025,3025,3025,3025,0
|
|
20240812,133900,32169900,3025,3025,3025,3025,22
|
|
20240812,133800,32103350,3030,3030,3030,3030,0
|
|
20240812,133700,32103350,3030,3030,3030,3030,0
|
|
20240812,133600,32103350,3030,3030,3030,3030,0
|
|
20240812,133500,32103350,3030,3030,3030,3030,0
|
|
20240812,133400,32103350,3030,3030,3030,3030,0
|
|
20240812,133300,32103350,3030,3030,3030,3030,0
|
|
20240812,133200,32103350,3030,3030,3030,3030,0
|
|
20240812,133100,32103350,3030,3030,3030,3030,0
|
|
20240812,133000,32103350,3030,3030,3030,3030,0
|
|
20240812,132900,32103350,3030,3030,3030,3030,0
|
|
20240812,132800,32103350,3030,3030,3030,3030,0
|
|
20240812,132700,32103350,3030,3030,3030,3030,0
|
|
20240812,132600,32103350,3030,3030,3030,3030,0
|
|
20240812,132500,32103350,3030,3030,3030,3030,0
|
|
20240812,132400,32103350,3030,3030,3030,3030,0
|
|
20240812,132300,32103350,3030,3030,3030,3030,0
|
|
20240812,132200,32103350,3030,3030,3030,3030,0
|
|
20240812,132100,32103350,3030,3030,3030,3030,0
|
|
20240812,132000,32103350,3030,3030,3030,3030,0
|
|
20240812,131900,32103350,3030,3030,3030,3030,0
|
|
20240812,131800,32103350,3030,3030,3030,3030,123
|
|
20240812,131700,31730660,3030,3030,3030,3030,0
|
|
20240812,131600,31730660,3030,3030,3030,3030,0
|
|
20240812,131500,31730660,3030,3030,3030,3030,0
|
|
20240812,131400,31730660,3030,3030,3030,3030,0
|
|
20240812,131300,31730660,3030,3030,3030,3030,0
|
|
20240812,131200,31730660,3030,3030,3030,3030,0
|
|
20240812,131100,31730660,3030,3030,3030,3030,0
|
|
20240812,131000,31730660,3030,3030,3030,3030,0
|
|
20240812,130900,31730660,3030,3030,3030,3030,0
|
|
20240812,130800,31730660,3030,3030,3030,3030,0
|
|
20240812,130700,31730660,3030,3030,3030,3030,0
|
|
20240812,130600,31730660,3030,3030,3030,3030,0
|
|
20240812,130500,31730660,3030,3030,3030,3030,0
|
|
20240812,130400,31730660,3030,3030,3030,3030,0
|
|
20240812,130300,31730660,3030,3030,3030,3030,0
|
|
20240812,130200,31730660,3030,3030,3030,3030,0
|
|
20240812,130100,31730660,3030,3030,3030,3030,0
|
|
20240812,130000,31730660,3030,3030,3030,3030,0
|
|
20240812,125900,31730660,3030,3030,3030,3030,0
|
|
20240812,125800,31730660,3030,3030,3030,3030,0
|
|
20240812,125700,31730660,3030,3030,3030,3030,0
|
|
20240812,125600,31730660,3030,3030,3030,3030,1
|
|
20240812,125500,31727630,3025,3025,3025,3025,1
|
|
20240812,125400,31724605,3015,3015,3015,3015,0
|
|
20240812,125300,31724605,3015,3015,3015,3015,0
|
|
20240812,125200,31724605,3015,3015,3015,3015,0
|
|
20240812,125100,31724605,3015,3015,3015,3015,0
|
|
20240812,125000,31724605,3015,3015,3015,3015,0
|
|
20240812,124900,31724605,3015,3015,3015,3015,0
|
|
20240812,124800,31724605,3015,3015,3015,3015,0
|
|
20240812,124700,31724605,3015,3015,3015,3015,0
|
|
20240812,124600,31724605,3015,3015,3015,3015,0
|
|
20240812,124500,31724605,3015,3015,3015,3015,0
|
|
20240812,124400,31724605,3015,3015,3015,3015,0
|
|
20240812,124300,31724605,3015,3015,3015,3015,0
|
|
20240812,124200,31724605,3015,3015,3015,3015,0
|
|
20240812,124100,31724605,3015,3015,3015,3015,0
|
|
20240812,124000,31724605,3015,3015,3015,3015,38
|
|
20240812,123900,31610035,3030,3030,3030,3030,0
|
|
20240812,123800,31610035,3030,3030,3030,3030,0
|
|
20240812,123700,31610035,3030,3030,3030,3030,0
|
|
20240812,123600,31610035,3030,3030,3030,3030,0
|
|
20240812,123500,31610035,3030,3030,3030,3030,0
|
|
20240812,123400,31610035,3030,3030,3030,3030,0
|
|
20240812,123300,31610035,3030,3030,3030,3030,0
|
|
20240812,123200,31610035,3030,3030,3030,3030,1
|
|
20240812,123100,31607005,3015,3015,3015,3015,0
|
|
20240812,123000,31607005,3015,3015,3015,3015,982
|
|
20240812,122900,28646275,3015,3015,3015,3015,19
|
|
20240812,122800,28588990,3030,3030,3030,3030,0
|
|
20240812,122700,28588990,3030,3030,3030,3030,0
|
|
20240812,122600,28588990,3030,3030,3030,3030,0
|
|
20240812,122500,28588990,3030,3030,3030,3030,0
|
|
20240812,122400,28588990,3030,3030,3030,3030,0
|
|
20240812,122300,28588990,3030,3030,3030,3030,0
|
|
20240812,122200,28588990,3030,3030,3030,3030,415
|
|
20240812,122100,27331540,3030,3030,3030,3030,0
|
|
20240812,122000,27331540,3030,3030,3030,3030,0
|
|
20240812,121900,27331540,3030,3030,3030,3030,3
|
|
20240812,121800,27322450,3020,3020,3020,3020,0
|
|
20240812,121700,27322450,3020,3020,3020,3020,0
|
|
20240812,121600,27322450,3020,3020,3020,3020,0
|
|
20240812,121500,27322450,3020,3020,3020,3020,0
|
|
20240812,121400,27322450,3020,3020,3020,3020,0
|
|
20240812,121300,27322450,3020,3020,3020,3020,0
|
|
20240812,121200,27322450,3020,3020,3020,3020,0
|
|
20240812,121100,27322450,3020,3020,3020,3020,0
|
|
20240812,121000,27322450,3020,3020,3020,3020,0
|
|
20240812,120900,27322450,3020,3020,3020,3020,0
|
|
20240812,120800,27322450,3020,3020,3020,3020,0
|
|
20240812,120700,27322450,3020,3020,3020,3020,0
|
|
20240812,120600,27322450,3020,3020,3020,3020,1
|
|
20240812,120500,27319430,3025,3025,3025,3025,0
|
|
20240812,120400,27319430,3025,3025,3025,3025,325
|
|
20240812,120300,26336305,3025,3025,3025,3025,0
|
|
20240812,120200,26336305,3025,3025,3025,3025,0
|
|
20240812,120100,26336305,3025,3025,3025,3025,0
|
|
20240812,120000,26336305,3025,3025,3025,3025,0
|
|
20240812,115900,26336305,3025,3025,3025,3025,0
|
|
20240812,115800,26336305,3025,3025,3025,3025,0
|
|
20240812,115700,26336305,3025,3025,3025,3025,0
|
|
20240812,115600,26336305,3025,3025,3025,3025,0
|
|
20240812,115500,26336305,3025,3025,3025,3025,0
|
|
20240812,115400,26336305,3025,3025,3025,3025,0
|
|
20240812,115300,26336305,3025,3025,3025,3025,0
|
|
20240812,115200,26336305,3025,3025,3025,3025,0
|
|
20240812,115100,26336305,3025,3025,3025,3025,0
|
|
20240812,115000,26336305,3025,3025,3025,3025,0
|
|
20240812,114900,26336305,3025,3025,3025,3025,0
|
|
20240812,114800,26336305,3025,3025,3025,3025,0
|
|
20240812,114700,26336305,3025,3025,3025,3025,0
|
|
20240812,114600,26336305,3025,3025,3025,3025,0
|
|
20240812,114500,26336305,3025,3025,3025,3025,0
|
|
20240812,114400,26336305,3025,3025,3025,3025,0
|
|
20240812,114300,26336305,3025,3025,3025,3025,500
|
|
20240812,114200,24823805,3025,3025,3025,3025,0
|
|
20240812,114100,24823805,3025,3025,3025,3025,0
|
|
20240812,114000,24823805,3025,3025,3025,3025,0
|
|
20240812,113900,24823805,3025,3025,3025,3025,2
|
|
20240812,113800,24817755,3025,3025,3025,3025,0
|
|
20240812,113700,24817755,3025,3025,3025,3025,0
|
|
20240812,113600,24817755,3025,3025,3025,3025,0
|
|
20240812,113500,24817755,3025,3025,3025,3025,0
|
|
20240812,113400,24817755,3025,3025,3025,3025,0
|
|
20240812,113300,24817755,3025,3025,3025,3025,0
|
|
20240812,113200,24817755,3025,3025,3025,3025,0
|
|
20240812,113100,24817755,3025,3025,3025,3025,555
|
|
20240812,113000,23138880,3015,3015,3015,3015,500
|
|
20240812,112900,21631380,3015,3015,3015,3015,500
|
|
20240812,112800,20123880,3015,3020,3020,3015,500
|
|
20240812,112700,18615825,3020,3020,3020,3020,0
|
|
20240812,112600,18615825,3020,3020,3020,3020,0
|
|
20240812,112500,18615825,3020,3020,3020,3020,0
|
|
20240812,112400,18615825,3020,3020,3020,3020,0
|
|
20240812,112300,18615825,3020,3020,3020,3020,0
|
|
20240812,112200,18615825,3020,3020,3020,3020,0
|
|
20240812,112100,18615825,3020,3020,3020,3020,0
|
|
20240812,112000,18615825,3020,3020,3020,3020,546
|
|
20240812,111900,16966905,3025,3025,3025,3025,0
|
|
20240812,111800,16966905,3025,3025,3025,3025,0
|
|
20240812,111700,16966905,3025,3025,3025,3025,0
|
|
20240812,111600,16966905,3025,3025,3025,3025,0
|
|
20240812,111500,16966905,3025,3025,3025,3025,0
|
|
20240812,111400,16966905,3025,3025,3025,3025,0
|
|
20240812,111300,16966905,3025,3025,3025,3025,0
|
|
20240812,111200,16966905,3025,3025,3025,3025,0
|
|
20240812,111100,16966905,3025,3025,3025,3025,0
|
|
20240812,111000,16966905,3025,3025,3025,3025,0
|
|
20240812,110900,16966905,3025,3025,3025,3025,0
|
|
20240812,110800,16966905,3025,3025,3025,3025,0
|
|
20240812,110700,16966905,3025,3025,3025,3025,0
|
|
20240812,110600,16966905,3025,3025,3025,3025,0
|
|
20240812,110500,16966905,3025,3025,3025,3025,0
|
|
20240812,110400,16966905,3025,3025,3025,3025,0
|
|
20240812,110300,16966905,3025,3025,3025,3025,0
|
|
20240812,110200,16966905,3025,3025,3025,3025,7
|
|
20240812,110100,16945730,3020,3020,3020,3020,0
|
|
20240812,110000,16945730,3020,3020,3020,3020,0
|
|
20240812,105900,16945730,3020,3020,3020,3020,551
|
|
20240812,105800,15281710,3020,3020,3020,3020,0
|
|
20240812,105700,15281710,3020,3020,3020,3020,0
|
|
20240812,105600,15281710,3020,3020,3020,3020,0
|
|
20240812,105500,15281710,3020,3020,3020,3020,98
|
|
20240812,105400,14985750,3025,3025,3025,3025,0
|
|
20240812,105300,14985750,3025,3025,3025,3025,0
|
|
20240812,105200,14985750,3025,3025,3025,3025,0
|
|
20240812,105100,14985750,3025,3025,3025,3025,0
|
|
20240812,105000,14985750,3025,3025,3025,3025,0
|
|
20240812,104900,14985750,3025,3025,3025,3025,1
|
|
20240812,104800,14982725,3025,3025,3025,3025,0
|
|
20240812,104700,14982725,3025,3025,3025,3025,0
|
|
20240812,104600,14982725,3025,3025,3025,3025,200
|
|
20240812,104500,14377725,3030,3030,3030,3030,0
|
|
20240812,104400,14377725,3030,3030,3030,3030,0
|
|
20240812,104300,14377725,3030,3030,3030,3030,0
|
|
20240812,104200,14377725,3030,3030,3030,3030,0
|
|
20240812,104100,14377725,3030,3030,3030,3030,0
|
|
20240812,104000,14377725,3030,3030,3030,3030,0
|
|
20240812,103900,14377725,3030,3030,3030,3030,0
|
|
20240812,103800,14377725,3030,3030,3030,3030,0
|
|
20240812,103700,14377725,3030,3030,3030,3030,0
|
|
20240812,103600,14377725,3030,3030,3030,3030,0
|
|
20240812,103500,14377725,3030,3030,3030,3030,0
|
|
20240812,103400,14377725,3030,3030,3030,3030,0
|
|
20240812,103300,14377725,3030,3030,3030,3030,0
|
|
20240812,103200,14377725,3030,3030,3030,3030,0
|
|
20240812,103100,14377725,3030,3030,3030,3030,0
|
|
20240812,103000,14377725,3030,3030,3030,3030,0
|
|
20240812,102900,14377725,3030,3030,3030,3030,0
|
|
20240812,102800,14377725,3030,3030,3030,3030,0
|
|
20240812,102700,14377725,3030,3030,3030,3030,0
|
|
20240812,102600,14377725,3030,3030,3030,3030,0
|
|
20240812,102500,14377725,3030,3030,3030,3030,0
|
|
20240812,102400,14377725,3030,3030,3030,3030,0
|
|
20240812,102300,14377725,3030,3030,3030,3030,0
|
|
20240812,102200,14377725,3030,3030,3030,3030,0
|
|
20240812,102100,14377725,3030,3030,3030,3030,0
|
|
20240812,102000,14377725,3030,3030,3030,3030,0
|
|
20240812,101900,14377725,3030,3030,3030,3030,0
|
|
20240812,101800,14377725,3030,3030,3030,3030,0
|
|
20240812,101700,14377725,3030,3030,3030,3030,0
|
|
20240812,101600,14377725,3030,3030,3030,3030,0
|
|
20240812,101500,14377725,3030,3030,3030,3030,0
|
|
20240812,101400,14377725,3030,3030,3030,3030,0
|
|
20240812,101300,14377725,3030,3030,3030,3030,1
|
|
20240812,101200,14374695,3030,3030,3030,3030,0
|
|
20240812,101100,14374695,3030,3030,3030,3030,0
|
|
20240812,101000,14374695,3030,3030,3030,3030,0
|
|
20240812,100900,14374695,3030,3030,3030,3030,0
|
|
20240812,100800,14374695,3030,3030,3030,3030,0
|
|
20240812,100700,14374695,3030,3030,3030,3030,0
|
|
20240812,100600,14374695,3030,3030,3030,3030,0
|
|
20240812,100500,14374695,3030,3030,3030,3030,0
|
|
20240812,100400,14374695,3030,3025,3030,3025,6
|
|
20240812,100300,14356520,3030,3030,3030,3030,0
|
|
20240812,100200,14356520,3030,3030,3030,3030,0
|
|
20240812,100100,14356520,3030,3030,3030,3030,0
|
|
20240812,100000,14356520,3030,3030,3030,3030,0
|
|
20240812,095900,14356520,3030,3030,3030,3030,200
|
|
20240812,095800,13750520,3030,3030,3030,3030,100
|
|
20240812,095700,13447520,3020,3020,3020,3020,20
|
|
20240812,095600,13387120,3030,3030,3030,3030,0
|
|
20240812,095500,13387120,3030,3030,3030,3030,0
|
|
20240812,095400,13387120,3030,3030,3030,3030,200
|
|
20240812,095300,12781120,3020,3020,3020,3020,2
|
|
20240812,095200,12775080,3025,3025,3025,3025,0
|
|
20240812,095100,12775080,3025,3030,3030,3025,6
|
|
20240812,095000,12756910,3035,3035,3035,3035,0
|
|
20240812,094900,12756910,3035,3035,3035,3035,0
|
|
20240812,094800,12756910,3035,3035,3035,3035,0
|
|
20240812,094700,12756910,3035,3035,3035,3035,1
|
|
20240812,094600,12753875,3035,3035,3035,3035,0
|
|
20240812,094500,12753875,3035,3035,3035,3035,1
|
|
20240812,094400,12750840,3030,3030,3030,3030,0
|
|
20240812,094300,12750840,3030,3030,3030,3030,1
|
|
20240812,094200,12747810,3035,3035,3035,3035,0
|
|
20240812,094100,12747810,3035,3035,3035,3035,0
|
|
20240812,094000,12747810,3035,3035,3035,3035,0
|
|
20240812,093900,12747810,3035,3035,3035,3035,0
|
|
20240812,093800,12747810,3035,3035,3035,3035,0
|
|
20240812,093700,12747810,3035,3035,3035,3035,0
|
|
20240812,093600,12747810,3035,3035,3035,3035,0
|
|
20240812,093500,12747810,3035,3035,3035,3035,25
|
|
20240812,093400,12671935,3035,3030,3035,3030,26
|
|
20240812,093300,12593035,3030,3030,3030,3030,0
|
|
20240812,093200,12593035,3030,3030,3030,3030,0
|
|
20240812,093100,12593035,3030,3030,3030,3030,234
|
|
20240812,093000,11884015,3030,3030,3030,3030,0
|
|
20240812,092900,11884015,3030,3030,3030,3030,1
|
|
20240812,092800,11880985,3025,3015,3025,3010,682
|
|
20240812,092700,9825415,3010,3010,3010,3010,0
|
|
20240812,092600,9825415,3010,3010,3010,3010,0
|
|
20240812,092500,9825415,3010,3010,3010,3010,0
|
|
20240812,092400,9825415,3010,3010,3010,3010,0
|
|
20240812,092300,9825415,3010,2995,3020,2995,858
|
|
20240812,092200,7239175,2990,3005,3005,2990,600
|
|
20240812,092100,5444950,3000,2990,3000,2990,1184
|
|
20240812,092000,1898865,2985,2985,2985,2985,0
|
|
20240812,091900,1898865,2985,2985,2985,2985,0
|
|
20240812,091800,1898865,2985,2985,2985,2985,0
|
|
20240812,091700,1898865,2985,2985,2985,2985,0
|
|
20240812,091600,1898865,2985,2990,2990,2985,72
|
|
20240812,091500,1683735,2995,2995,2995,2995,0
|
|
20240812,091400,1683735,2995,2995,2995,2995,0
|
|
20240812,091300,1683735,2995,2995,2995,2995,0
|
|
20240812,091200,1683735,2995,2995,2995,2995,0
|
|
20240812,091100,1683735,2995,2995,2995,2995,3
|
|
20240812,091000,1674750,2995,2995,2995,2995,2
|
|
20240812,090900,1668760,2995,2995,2995,2995,1
|
|
20240812,090800,1665765,2990,2990,2990,2990,10
|
|
20240812,090700,1635865,2990,2990,2990,2990,0
|
|
20240812,090600,1635865,2990,2990,2990,2990,0
|
|
20240812,090500,1635865,2990,2990,2990,2990,17
|
|
20240812,090400,1585035,2985,2985,2985,2985,0
|
|
20240812,090300,1585035,2985,2985,2985,2985,0
|
|
20240812,090200,1585035,2985,2985,2985,2985,0
|
|
20240812,090100,1585035,2985,2985,2985,2985,0
|
|
20240812,090000,1585035,2985,2985,2985,2985,531
|