693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,203000,35633125,3000,3000,3000,3000,83
|
|
20240822,202900,35633125,3000,3000,3000,3000,0
|
|
20240822,202800,35633125,3000,3000,3000,3000,0
|
|
20240822,202700,35633125,3000,3000,3000,3000,0
|
|
20240822,202600,35633125,3000,3000,3000,3000,0
|
|
20240822,202500,35633125,3000,3000,3000,3000,0
|
|
20240822,202400,35633125,3000,3000,3000,3000,0
|
|
20240822,202300,35633125,3000,3000,3000,3000,0
|
|
20240822,202200,35633125,3000,3000,3000,3000,0
|
|
20240822,202100,35633125,3000,3000,3000,3000,0
|
|
20240822,202000,35633125,3000,3000,3000,3000,0
|
|
20240822,201900,35633125,3000,3000,3000,3000,0
|
|
20240822,201800,35633125,3000,3000,3000,3000,0
|
|
20240822,201700,35633125,3000,3000,3000,3000,0
|
|
20240822,201600,35633125,3000,3000,3000,3000,0
|
|
20240822,201500,35633125,3000,3000,3000,3000,0
|
|
20240822,201400,35633125,3000,3000,3000,3000,0
|
|
20240822,201300,35633125,3000,3000,3000,3000,0
|
|
20240822,201200,35633125,3000,3000,3000,3000,0
|
|
20240822,201100,35633125,3000,3000,3000,3000,0
|
|
20240822,201000,35633125,3000,3000,3000,3000,0
|
|
20240822,200900,35633125,3000,3000,3000,3000,0
|
|
20240822,200800,35633125,3000,3000,3000,3000,0
|
|
20240822,200700,35633125,3000,3000,3000,3000,0
|
|
20240822,200600,35633125,3000,3000,3000,3000,0
|
|
20240822,200500,35633125,3000,3000,3000,3000,0
|
|
20240822,200400,35633125,3000,3000,3000,3000,0
|
|
20240822,200300,35633125,3000,3000,3000,3000,0
|
|
20240822,200200,35633125,3000,3000,3000,3000,0
|
|
20240822,200100,35633125,3000,3000,3000,3000,0
|
|
20240822,200000,35633125,3000,3000,3000,3000,83
|
|
20240822,195900,35633125,3000,3000,3000,3000,0
|
|
20240822,195800,35633125,3000,3000,3000,3000,0
|
|
20240822,195700,35633125,3000,3000,3000,3000,0
|
|
20240822,195600,35633125,3000,3000,3000,3000,0
|
|
20240822,195500,35633125,3000,3000,3000,3000,0
|
|
20240822,195400,35633125,3000,3000,3000,3000,0
|
|
20240822,195300,35633125,3000,3000,3000,3000,0
|
|
20240822,195200,35633125,3000,3000,3000,3000,0
|
|
20240822,195100,35633125,3000,3000,3000,3000,0
|
|
20240822,195000,35633125,3000,3000,3000,3000,0
|
|
20240822,194900,35633125,3000,3000,3000,3000,0
|
|
20240822,194800,35633125,3000,3000,3000,3000,0
|
|
20240822,194700,35633125,3000,3000,3000,3000,0
|
|
20240822,194600,35633125,3000,3000,3000,3000,0
|
|
20240822,194500,35633125,3000,3000,3000,3000,0
|
|
20240822,194400,35633125,3000,3000,3000,3000,0
|
|
20240822,194300,35633125,3000,3000,3000,3000,0
|
|
20240822,194200,35633125,3000,3000,3000,3000,0
|
|
20240822,194100,35633125,3000,3000,3000,3000,0
|
|
20240822,194000,35633125,3000,3000,3000,3000,0
|
|
20240822,193900,35633125,3000,3000,3000,3000,0
|
|
20240822,193800,35633125,3000,3000,3000,3000,0
|
|
20240822,193700,35633125,3000,3000,3000,3000,0
|
|
20240822,193600,35633125,3000,3000,3000,3000,0
|
|
20240822,193500,35633125,3000,3000,3000,3000,0
|
|
20240822,193400,35633125,3000,3000,3000,3000,0
|
|
20240822,193300,35633125,3000,3000,3000,3000,0
|
|
20240822,193200,35633125,3000,3000,3000,3000,0
|
|
20240822,193100,35633125,3000,3000,3000,3000,0
|
|
20240822,193000,35633125,3000,3000,3000,3000,83
|
|
20240822,192900,35633125,3000,3000,3000,3000,0
|
|
20240822,192800,35633125,3000,3000,3000,3000,0
|
|
20240822,192700,35633125,3000,3000,3000,3000,0
|
|
20240822,192600,35633125,3000,3000,3000,3000,0
|
|
20240822,192500,35633125,3000,3000,3000,3000,0
|
|
20240822,192400,35633125,3000,3000,3000,3000,0
|
|
20240822,192300,35633125,3000,3000,3000,3000,0
|
|
20240822,192200,35633125,3000,3000,3000,3000,0
|
|
20240822,192100,35633125,3000,3000,3000,3000,0
|
|
20240822,192000,35633125,3000,3000,3000,3000,0
|
|
20240822,191900,35633125,3000,3000,3000,3000,0
|
|
20240822,191800,35633125,3000,3000,3000,3000,0
|
|
20240822,191700,35633125,3000,3000,3000,3000,0
|
|
20240822,191600,35633125,3000,3000,3000,3000,0
|
|
20240822,191500,35633125,3000,3000,3000,3000,0
|
|
20240822,191400,35633125,3000,3000,3000,3000,0
|
|
20240822,191300,35633125,3000,3000,3000,3000,0
|
|
20240822,191200,35633125,3000,3000,3000,3000,0
|
|
20240822,191100,35633125,3000,3000,3000,3000,0
|
|
20240822,191000,35633125,3000,3000,3000,3000,0
|
|
20240822,190900,35633125,3000,3000,3000,3000,0
|
|
20240822,190800,35633125,3000,3000,3000,3000,0
|
|
20240822,190700,35633125,3000,3000,3000,3000,0
|
|
20240822,190600,35633125,3000,3000,3000,3000,0
|
|
20240822,190500,35633125,3000,3000,3000,3000,0
|
|
20240822,190400,35633125,3000,3000,3000,3000,0
|
|
20240822,190300,35633125,3000,3000,3000,3000,0
|
|
20240822,190200,35633125,3000,3000,3000,3000,0
|
|
20240822,190100,35633125,3000,3000,3000,3000,0
|
|
20240822,190000,35633125,3000,3000,3000,3000,83
|
|
20240822,185900,35633125,3000,3000,3000,3000,0
|
|
20240822,185800,35633125,3000,3000,3000,3000,0
|
|
20240822,185700,35633125,3000,3000,3000,3000,0
|
|
20240822,185600,35633125,3000,3000,3000,3000,0
|
|
20240822,185500,35633125,3000,3000,3000,3000,0
|
|
20240822,185400,35633125,3000,3000,3000,3000,0
|
|
20240822,185300,35633125,3000,3000,3000,3000,0
|
|
20240822,185200,35633125,3000,3000,3000,3000,0
|
|
20240822,185100,35633125,3000,3000,3000,3000,0
|
|
20240822,185000,35633125,3000,3000,3000,3000,0
|
|
20240822,184900,35633125,3000,3000,3000,3000,0
|
|
20240822,184800,35633125,3000,3000,3000,3000,0
|
|
20240822,184700,35633125,3000,3000,3000,3000,0
|
|
20240822,184600,35633125,3000,3000,3000,3000,0
|
|
20240822,184500,35633125,3000,3000,3000,3000,0
|
|
20240822,184400,35633125,3000,3000,3000,3000,0
|
|
20240822,184300,35633125,3000,3000,3000,3000,0
|
|
20240822,184200,35633125,3000,3000,3000,3000,0
|
|
20240822,184100,35633125,3000,3000,3000,3000,0
|
|
20240822,184000,35633125,3000,3000,3000,3000,0
|
|
20240822,183900,35633125,3000,3000,3000,3000,0
|
|
20240822,183800,35633125,3000,3000,3000,3000,0
|
|
20240822,183700,35633125,3000,3000,3000,3000,0
|
|
20240822,183600,35633125,3000,3000,3000,3000,0
|
|
20240822,183500,35633125,3000,3000,3000,3000,0
|
|
20240822,183400,35633125,3000,3000,3000,3000,0
|
|
20240822,183300,35633125,3000,3000,3000,3000,0
|
|
20240822,183200,35633125,3000,3000,3000,3000,0
|
|
20240822,183100,35633125,3000,3000,3000,3000,0
|
|
20240822,183000,35633125,3000,3000,3000,3000,83
|
|
20240822,182900,35633125,3000,3000,3000,3000,0
|
|
20240822,182800,35633125,3000,3000,3000,3000,0
|
|
20240822,182700,35633125,3000,3000,3000,3000,0
|
|
20240822,182600,35633125,3000,3000,3000,3000,0
|
|
20240822,182500,35633125,3000,3000,3000,3000,0
|
|
20240822,182400,35633125,3000,3000,3000,3000,0
|
|
20240822,182300,35633125,3000,3000,3000,3000,0
|
|
20240822,182200,35633125,3000,3000,3000,3000,0
|
|
20240822,182100,35633125,3000,3000,3000,3000,0
|
|
20240822,182000,35633125,3000,3000,3000,3000,0
|
|
20240822,181900,35633125,3000,3000,3000,3000,0
|
|
20240822,181800,35633125,3000,3000,3000,3000,0
|
|
20240822,181700,35633125,3000,3000,3000,3000,0
|
|
20240822,181600,35633125,3000,3000,3000,3000,0
|
|
20240822,181500,35633125,3000,3000,3000,3000,0
|
|
20240822,181400,35633125,3000,3000,3000,3000,0
|
|
20240822,181300,35633125,3000,3000,3000,3000,0
|
|
20240822,181200,35633125,3000,3000,3000,3000,0
|
|
20240822,181100,35633125,3000,3000,3000,3000,0
|
|
20240822,181000,35633125,3000,3000,3000,3000,0
|
|
20240822,180900,35633125,3000,3000,3000,3000,0
|
|
20240822,180800,35633125,3000,3000,3000,3000,0
|
|
20240822,180700,35633125,3000,3000,3000,3000,0
|
|
20240822,180600,35633125,3000,3000,3000,3000,0
|
|
20240822,180500,35633125,3000,3000,3000,3000,0
|
|
20240822,180400,35633125,3000,3000,3000,3000,0
|
|
20240822,180300,35633125,3000,3000,3000,3000,0
|
|
20240822,180200,35633125,3000,3000,3000,3000,0
|
|
20240822,180100,35633125,3000,3000,3000,3000,0
|
|
20240822,180000,35633125,3000,3000,3000,3000,83
|
|
20240822,175900,35633125,3000,3000,3000,3000,0
|
|
20240822,175800,35633125,3000,3000,3000,3000,0
|
|
20240822,175700,35633125,3000,3000,3000,3000,0
|
|
20240822,175600,35633125,3000,3000,3000,3000,0
|
|
20240822,175500,35633125,3000,3000,3000,3000,0
|
|
20240822,175400,35633125,3000,3000,3000,3000,0
|
|
20240822,175300,35633125,3000,3000,3000,3000,0
|
|
20240822,175200,35633125,3000,3000,3000,3000,0
|
|
20240822,175100,35633125,3000,3000,3000,3000,0
|
|
20240822,175000,35633125,3000,3000,3000,3000,0
|
|
20240822,174900,35633125,3000,3000,3000,3000,0
|
|
20240822,174800,35633125,3000,3000,3000,3000,0
|
|
20240822,174700,35633125,3000,3000,3000,3000,0
|
|
20240822,174600,35633125,3000,3000,3000,3000,0
|
|
20240822,174500,35633125,3000,3000,3000,3000,0
|
|
20240822,174400,35633125,3000,3000,3000,3000,0
|
|
20240822,174300,35633125,3000,3000,3000,3000,0
|
|
20240822,174200,35633125,3000,3000,3000,3000,0
|
|
20240822,174100,35633125,3000,3000,3000,3000,0
|
|
20240822,174000,35633125,3000,3000,3000,3000,0
|
|
20240822,173900,35633125,3000,3000,3000,3000,0
|
|
20240822,173800,35633125,3000,3000,3000,3000,0
|
|
20240822,173700,35633125,3000,3000,3000,3000,0
|
|
20240822,173600,35633125,3000,3000,3000,3000,0
|
|
20240822,173500,35633125,3000,3000,3000,3000,0
|
|
20240822,173400,35633125,3000,3000,3000,3000,0
|
|
20240822,173300,35633125,3000,3000,3000,3000,0
|
|
20240822,173200,35633125,3000,3000,3000,3000,0
|
|
20240822,173100,35633125,3000,3000,3000,3000,0
|
|
20240822,173000,35633125,3000,3000,3000,3000,83
|
|
20240822,172900,35633125,3000,3000,3000,3000,0
|
|
20240822,172800,35633125,3000,3000,3000,3000,0
|
|
20240822,172700,35633125,3000,3000,3000,3000,0
|
|
20240822,172600,35633125,3000,3000,3000,3000,0
|
|
20240822,172500,35633125,3000,3000,3000,3000,0
|
|
20240822,172400,35633125,3000,3000,3000,3000,0
|
|
20240822,172300,35633125,3000,3000,3000,3000,0
|
|
20240822,172200,35633125,3000,3000,3000,3000,0
|
|
20240822,172100,35633125,3000,3000,3000,3000,0
|
|
20240822,172000,35633125,3000,3000,3000,3000,0
|
|
20240822,171900,35633125,3000,3000,3000,3000,0
|
|
20240822,171800,35633125,3000,3000,3000,3000,0
|
|
20240822,171700,35633125,3000,3000,3000,3000,0
|
|
20240822,171600,35633125,3000,3000,3000,3000,0
|
|
20240822,171500,35633125,3000,3000,3000,3000,0
|
|
20240822,171400,35633125,3000,3000,3000,3000,0
|
|
20240822,171300,35633125,3000,3000,3000,3000,0
|
|
20240822,171200,35633125,3000,3000,3000,3000,0
|
|
20240822,171100,35633125,3000,3000,3000,3000,0
|
|
20240822,171000,35633125,3000,3000,3000,3000,0
|
|
20240822,170900,35633125,3000,3000,3000,3000,0
|
|
20240822,170800,35633125,3000,3000,3000,3000,0
|
|
20240822,170700,35633125,3000,3000,3000,3000,0
|
|
20240822,170600,35633125,3000,3000,3000,3000,0
|
|
20240822,170500,35633125,3000,3000,3000,3000,0
|
|
20240822,170400,35633125,3000,3000,3000,3000,0
|
|
20240822,170300,35633125,3000,3000,3000,3000,0
|
|
20240822,170200,35633125,3000,3000,3000,3000,0
|
|
20240822,170100,35633125,3000,3000,3000,3000,0
|
|
20240822,170000,35633125,3000,3000,3000,3000,83
|
|
20240822,165900,35633125,3000,3000,3000,3000,0
|
|
20240822,165800,35633125,3000,3000,3000,3000,0
|
|
20240822,165700,35633125,3000,3000,3000,3000,0
|
|
20240822,165600,35633125,3000,3000,3000,3000,0
|
|
20240822,165500,35633125,3000,3000,3000,3000,0
|
|
20240822,165400,35633125,3000,3000,3000,3000,0
|
|
20240822,165300,35633125,3000,3000,3000,3000,0
|
|
20240822,165200,35633125,3000,3000,3000,3000,0
|
|
20240822,165100,35633125,3000,3000,3000,3000,0
|
|
20240822,165000,35633125,3000,3000,3000,3000,0
|
|
20240822,164900,35633125,3000,3000,3000,3000,0
|
|
20240822,164800,35633125,3000,3000,3000,3000,0
|
|
20240822,164700,35633125,3000,3000,3000,3000,0
|
|
20240822,164600,35633125,3000,3000,3000,3000,0
|
|
20240822,164500,35633125,3000,3000,3000,3000,0
|
|
20240822,164400,35633125,3000,3000,3000,3000,0
|
|
20240822,164300,35633125,3000,3000,3000,3000,0
|
|
20240822,164200,35633125,3000,3000,3000,3000,0
|
|
20240822,164100,35633125,3000,3000,3000,3000,0
|
|
20240822,164000,35633125,3000,3000,3000,3000,0
|
|
20240822,163900,35633125,3000,3000,3000,3000,0
|
|
20240822,163800,35633125,3000,3000,3000,3000,0
|
|
20240822,163700,35633125,3000,3000,3000,3000,0
|
|
20240822,163600,35633125,3000,3000,3000,3000,0
|
|
20240822,163500,35633125,3000,3000,3000,3000,0
|
|
20240822,163400,35633125,3000,3000,3000,3000,0
|
|
20240822,163300,35633125,3000,3000,3000,3000,0
|
|
20240822,163200,35633125,3000,3000,3000,3000,0
|
|
20240822,163100,35633125,3000,3000,3000,3000,0
|
|
20240822,163000,35633125,3000,3000,3000,3000,83
|
|
20240822,162900,35633125,3000,3000,3000,3000,0
|
|
20240822,162800,35633125,3000,3000,3000,3000,0
|
|
20240822,162700,35633125,3000,3000,3000,3000,0
|
|
20240822,162600,35633125,3000,3000,3000,3000,0
|
|
20240822,162500,35633125,3000,3000,3000,3000,0
|
|
20240822,162400,35633125,3000,3000,3000,3000,0
|
|
20240822,162300,35633125,3000,3000,3000,3000,0
|
|
20240822,162200,35633125,3000,3000,3000,3000,0
|
|
20240822,162100,35633125,3000,3000,3000,3000,0
|
|
20240822,162000,35633125,3000,3000,3000,3000,0
|
|
20240822,161900,35633125,3000,3000,3000,3000,0
|
|
20240822,161800,35633125,3000,3000,3000,3000,0
|
|
20240822,161700,35633125,3000,3000,3000,3000,0
|
|
20240822,161600,35633125,3000,3000,3000,3000,0
|
|
20240822,161500,35633125,3000,3000,3000,3000,0
|
|
20240822,161400,35633125,3000,3000,3000,3000,0
|
|
20240822,161300,35633125,3000,3000,3000,3000,0
|
|
20240822,161200,35633125,3000,3000,3000,3000,0
|
|
20240822,161100,35633125,3000,3000,3000,3000,0
|
|
20240822,161000,35633125,3000,3000,3000,3000,0
|
|
20240822,160900,35633125,3000,3000,3000,3000,0
|
|
20240822,160800,35633125,3000,3000,3000,3000,0
|
|
20240822,160700,35633125,3000,3000,3000,3000,0
|
|
20240822,160600,35633125,3000,3000,3000,3000,0
|
|
20240822,160500,35633125,3000,3000,3000,3000,0
|
|
20240822,160400,35633125,3000,3000,3000,3000,0
|
|
20240822,160300,35633125,3000,3000,3000,3000,0
|
|
20240822,160200,35633125,3000,3000,3000,3000,0
|
|
20240822,160100,35633125,3000,3000,3000,3000,0
|
|
20240822,160000,35633125,3000,3000,3000,3000,83
|
|
20240822,155900,35633125,3000,3000,3000,3000,0
|
|
20240822,155800,35633125,3000,3000,3000,3000,0
|
|
20240822,155700,35633125,3000,3000,3000,3000,0
|
|
20240822,155600,35633125,3000,3000,3000,3000,0
|
|
20240822,155500,35633125,3000,3000,3000,3000,0
|
|
20240822,155400,35633125,3000,3000,3000,3000,0
|
|
20240822,155300,35633125,3000,3000,3000,3000,0
|
|
20240822,155200,35633125,3000,3000,3000,3000,0
|
|
20240822,155100,35633125,3000,3000,3000,3000,0
|
|
20240822,155000,35633125,3000,3000,3000,3000,0
|
|
20240822,154900,35633125,3000,3000,3000,3000,0
|
|
20240822,154800,35633125,3000,3000,3000,3000,0
|
|
20240822,154700,35633125,3000,3000,3000,3000,0
|
|
20240822,154600,35633125,3000,3000,3000,3000,0
|
|
20240822,154500,35633125,3000,3000,3000,3000,0
|
|
20240822,154400,35633125,3000,3000,3000,3000,0
|
|
20240822,154300,35633125,3000,3000,3000,3000,0
|
|
20240822,154200,35633125,3000,3000,3000,3000,0
|
|
20240822,154100,35633125,3000,3000,3000,3000,0
|
|
20240822,154000,35633125,3000,3000,3000,3000,0
|
|
20240822,153900,35633125,3000,3000,3000,3000,0
|
|
20240822,153800,35633125,3000,3000,3000,3000,0
|
|
20240822,153700,35633125,3000,3000,3000,3000,0
|
|
20240822,153600,35633125,3000,3000,3000,3000,0
|
|
20240822,153500,35633125,3000,3000,3000,3000,0
|
|
20240822,153400,35633125,3000,3000,3000,3000,0
|
|
20240822,153300,35633125,3000,3000,3000,3000,0
|
|
20240822,153200,35633125,3000,3000,3000,3000,0
|
|
20240822,153100,35633125,3000,3000,3000,3000,0
|
|
20240822,153000,35633125,3000,3000,3000,3000,166
|
|
20240822,152900,35384125,2980,2980,2980,2980,0
|
|
20240822,152800,35384125,2980,2980,2980,2980,0
|
|
20240822,152700,35384125,2980,2980,2980,2980,0
|
|
20240822,152600,35384125,2980,2980,2980,2980,0
|
|
20240822,152500,35384125,2980,2980,2980,2980,0
|
|
20240822,152400,35384125,2980,2980,2980,2980,0
|
|
20240822,152300,35384125,2980,2980,2980,2980,0
|
|
20240822,152200,35384125,2980,2980,2980,2980,0
|
|
20240822,152100,35384125,2980,2980,2980,2980,0
|
|
20240822,152000,35384125,2980,2980,2980,2980,0
|
|
20240822,151900,35384125,2980,2990,2990,2980,145
|
|
20240822,151800,34950915,3000,3000,3000,3000,0
|
|
20240822,151700,34950915,3000,3000,3000,3000,0
|
|
20240822,151600,34950915,3000,3000,3000,3000,0
|
|
20240822,151500,34950915,3000,3000,3000,3000,1
|
|
20240822,151400,34947915,2990,2990,2990,2990,0
|
|
20240822,151300,34947915,2990,2990,2990,2990,366
|
|
20240822,151200,33853575,2995,2995,2995,2990,101
|
|
20240822,151100,33551120,3000,3000,3000,3000,0
|
|
20240822,151000,33551120,3000,3000,3000,3000,42
|
|
20240822,150900,33425120,3010,3010,3010,3010,1
|
|
20240822,150800,33422110,3010,3010,3010,3010,0
|
|
20240822,150700,33422110,3010,3010,3010,3010,0
|
|
20240822,150600,33422110,3010,3010,3010,3010,0
|
|
20240822,150500,33422110,3010,3010,3010,3010,0
|
|
20240822,150400,33422110,3010,3010,3010,3010,0
|
|
20240822,150300,33422110,3010,3010,3010,3010,0
|
|
20240822,150200,33422110,3010,3010,3010,3010,0
|
|
20240822,150100,33422110,3010,3010,3010,3010,0
|
|
20240822,150000,33422110,3010,3010,3010,3010,0
|
|
20240822,145900,33422110,3010,3010,3010,3010,0
|
|
20240822,145800,33422110,3010,3010,3010,3010,0
|
|
20240822,145700,33422110,3010,3010,3010,3010,0
|
|
20240822,145600,33422110,3010,3010,3010,3010,0
|
|
20240822,145500,33422110,3010,3010,3010,3010,0
|
|
20240822,145400,33422110,3010,3010,3010,3010,0
|
|
20240822,145300,33422110,3010,3010,3010,3010,0
|
|
20240822,145200,33422110,3010,3010,3010,3010,0
|
|
20240822,145100,33422110,3010,3010,3010,3010,0
|
|
20240822,145000,33422110,3010,3010,3010,3010,0
|
|
20240822,144900,33422110,3010,3010,3010,3010,0
|
|
20240822,144800,33422110,3010,3010,3010,3010,0
|
|
20240822,144700,33422110,3010,3000,3010,3000,2
|
|
20240822,144600,33416100,3000,3000,3000,3000,1300
|
|
20240822,144500,29516100,3000,3000,3000,3000,0
|
|
20240822,144400,29516100,3000,3000,3000,3000,0
|
|
20240822,144300,29516100,3000,3000,3000,3000,0
|
|
20240822,144200,29516100,3000,3000,3000,3000,0
|
|
20240822,144100,29516100,3000,3000,3000,3000,0
|
|
20240822,144000,29516100,3000,3000,3000,3000,0
|
|
20240822,143900,29516100,3000,3000,3000,3000,0
|
|
20240822,143800,29516100,3000,3000,3000,3000,0
|
|
20240822,143700,29516100,3000,3005,3005,3000,1283
|
|
20240822,143600,25667025,3010,3010,3010,3010,0
|
|
20240822,143500,25667025,3010,3010,3010,3010,2
|
|
20240822,143400,25661005,3005,3005,3005,3005,68
|
|
20240822,143300,25456665,3005,3005,3005,3005,0
|
|
20240822,143200,25456665,3005,3005,3005,3005,0
|
|
20240822,143100,25456665,3005,3005,3005,3005,0
|
|
20240822,143000,25456665,3005,3005,3005,3005,0
|
|
20240822,142900,25456665,3005,3005,3005,3005,0
|
|
20240822,142800,25456665,3005,3005,3005,3005,0
|
|
20240822,142700,25456665,3005,3005,3005,3005,0
|
|
20240822,142600,25456665,3005,3005,3005,3005,0
|
|
20240822,142500,25456665,3005,3005,3005,3005,0
|
|
20240822,142400,25456665,3005,3005,3005,3005,0
|
|
20240822,142300,25456665,3005,3005,3005,3005,0
|
|
20240822,142200,25456665,3005,3005,3005,3005,0
|
|
20240822,142100,25456665,3005,3005,3005,3005,0
|
|
20240822,142000,25456665,3005,3005,3005,3005,0
|
|
20240822,141900,25456665,3005,3005,3005,3005,0
|
|
20240822,141800,25456665,3005,3005,3005,3005,0
|
|
20240822,141700,25456665,3005,3005,3005,3005,0
|
|
20240822,141600,25456665,3005,3005,3005,3005,0
|
|
20240822,141500,25456665,3005,3005,3005,3005,0
|
|
20240822,141400,25456665,3005,3005,3005,3005,0
|
|
20240822,141300,25456665,3005,3005,3005,3005,51
|
|
20240822,141200,25303410,3025,3025,3025,3025,0
|
|
20240822,141100,25303410,3025,3025,3025,3025,0
|
|
20240822,141000,25303410,3025,3025,3025,3025,0
|
|
20240822,140900,25303410,3025,3025,3025,3025,0
|
|
20240822,140800,25303410,3025,3025,3025,3025,0
|
|
20240822,140700,25303410,3025,3025,3025,3025,0
|
|
20240822,140600,25303410,3025,3025,3025,3025,0
|
|
20240822,140500,25303410,3025,3025,3025,3025,0
|
|
20240822,140400,25303410,3025,3025,3025,3025,0
|
|
20240822,140300,25303410,3025,3025,3025,3025,0
|
|
20240822,140200,25303410,3025,3025,3025,3025,0
|
|
20240822,140100,25303410,3025,3025,3025,3025,0
|
|
20240822,140000,25303410,3025,3025,3025,3025,0
|
|
20240822,135900,25303410,3025,3025,3025,3025,0
|
|
20240822,135800,25303410,3025,3025,3025,3025,0
|
|
20240822,135700,25303410,3025,3025,3025,3025,0
|
|
20240822,135600,25303410,3025,3025,3025,3025,0
|
|
20240822,135500,25303410,3025,3025,3025,3025,0
|
|
20240822,135400,25303410,3025,3025,3025,3025,0
|
|
20240822,135300,25303410,3025,3025,3025,3025,0
|
|
20240822,135200,25303410,3025,3025,3025,3025,0
|
|
20240822,135100,25303410,3025,3025,3025,3025,0
|
|
20240822,135000,25303410,3025,3025,3025,3025,0
|
|
20240822,134900,25303410,3025,3025,3025,3025,0
|
|
20240822,134800,25303410,3025,3025,3025,3025,0
|
|
20240822,134700,25303410,3025,3025,3025,3025,5
|
|
20240822,134600,25288285,3025,3025,3025,3025,0
|
|
20240822,134500,25288285,3025,3025,3025,3025,0
|
|
20240822,134400,25288285,3025,3025,3025,3025,0
|
|
20240822,134300,25288285,3025,3025,3025,3025,0
|
|
20240822,134200,25288285,3025,3025,3025,3025,0
|
|
20240822,134100,25288285,3025,3025,3025,3025,0
|
|
20240822,134000,25288285,3025,3025,3025,3025,0
|
|
20240822,133900,25288285,3025,3025,3025,3025,0
|
|
20240822,133800,25288285,3025,3025,3025,3025,0
|
|
20240822,133700,25288285,3025,3025,3025,3025,0
|
|
20240822,133600,25288285,3025,3025,3025,3025,0
|
|
20240822,133500,25288285,3025,3025,3025,3025,1
|
|
20240822,133400,25285260,3005,3005,3005,3005,0
|
|
20240822,133300,25285260,3005,3005,3005,3005,0
|
|
20240822,133200,25285260,3005,3005,3005,3005,0
|
|
20240822,133100,25285260,3005,3005,3005,3005,0
|
|
20240822,133000,25285260,3005,3005,3005,3005,0
|
|
20240822,132900,25285260,3005,3005,3005,3005,0
|
|
20240822,132800,25285260,3005,3005,3005,3005,0
|
|
20240822,132700,25285260,3005,3005,3005,3005,103
|
|
20240822,132600,24975745,3025,3025,3025,3025,0
|
|
20240822,132500,24975745,3025,3025,3025,3025,0
|
|
20240822,132400,24975745,3025,3025,3025,3025,0
|
|
20240822,132300,24975745,3025,3025,3025,3025,50
|
|
20240822,132200,24824495,3025,3025,3025,3025,0
|
|
20240822,132100,24824495,3025,3025,3025,3025,0
|
|
20240822,132000,24824495,3025,3025,3025,3025,0
|
|
20240822,131900,24824495,3025,3025,3025,3025,0
|
|
20240822,131800,24824495,3025,3025,3025,3025,0
|
|
20240822,131700,24824495,3025,3025,3025,3025,0
|
|
20240822,131600,24824495,3025,3025,3025,3025,0
|
|
20240822,131500,24824495,3025,3025,3025,3025,0
|
|
20240822,131400,24824495,3025,3025,3025,3025,0
|
|
20240822,131300,24824495,3025,3025,3025,3025,0
|
|
20240822,131200,24824495,3025,3025,3025,3025,0
|
|
20240822,131100,24824495,3025,3025,3025,3025,0
|
|
20240822,131000,24824495,3025,3025,3025,3025,0
|
|
20240822,130900,24824495,3025,3025,3025,3025,0
|
|
20240822,130800,24824495,3025,3025,3025,3025,0
|
|
20240822,130700,24824495,3025,3025,3025,3025,0
|
|
20240822,130600,24824495,3025,3025,3025,3025,2
|
|
20240822,130500,24818445,3020,3020,3020,3020,22
|
|
20240822,130400,24752005,3000,3000,3000,3000,600
|
|
20240822,130300,22952005,3020,3020,3020,3020,0
|
|
20240822,130200,22952005,3020,3020,3020,3020,0
|
|
20240822,130100,22952005,3020,3020,3020,3020,0
|
|
20240822,130000,22952005,3020,3020,3020,3020,0
|
|
20240822,125900,22952005,3020,3020,3020,3020,0
|
|
20240822,125800,22952005,3020,3020,3020,3020,2
|
|
20240822,125700,22945965,3000,3000,3000,3000,0
|
|
20240822,125600,22945965,3000,3000,3000,3000,201
|
|
20240822,125500,22342965,3020,3020,3020,3020,0
|
|
20240822,125400,22342965,3020,3020,3020,3020,0
|
|
20240822,125300,22342965,3020,3020,3020,3020,0
|
|
20240822,125200,22342965,3020,3020,3020,3020,0
|
|
20240822,125100,22342965,3020,3020,3020,3020,0
|
|
20240822,125000,22342965,3020,3020,3020,3020,0
|
|
20240822,124900,22342965,3020,3020,3020,3020,0
|
|
20240822,124800,22342965,3020,3020,3020,3020,0
|
|
20240822,124700,22342965,3020,3020,3020,3020,0
|
|
20240822,124600,22342965,3020,3020,3020,3020,0
|
|
20240822,124500,22342965,3020,3020,3020,3020,0
|
|
20240822,124400,22342965,3020,3020,3020,3020,0
|
|
20240822,124300,22342965,3020,3020,3020,3020,0
|
|
20240822,124200,22342965,3020,3020,3020,3020,0
|
|
20240822,124100,22342965,3020,3020,3020,3020,0
|
|
20240822,124000,22342965,3020,3020,3020,3020,0
|
|
20240822,123900,22342965,3020,3020,3020,3020,0
|
|
20240822,123800,22342965,3020,3020,3020,3020,0
|
|
20240822,123700,22342965,3020,3020,3020,3020,0
|
|
20240822,123600,22342965,3020,3020,3020,3020,0
|
|
20240822,123500,22342965,3020,3020,3020,3020,0
|
|
20240822,123400,22342965,3020,3020,3020,3020,0
|
|
20240822,123300,22342965,3020,3020,3020,3020,0
|
|
20240822,123200,22342965,3020,3020,3020,3020,2
|
|
20240822,123100,22336925,3000,3000,3000,3000,0
|
|
20240822,123000,22336925,3000,3000,3000,3000,0
|
|
20240822,122900,22336925,3000,3000,3000,3000,0
|
|
20240822,122800,22336925,3000,3000,3000,3000,0
|
|
20240822,122700,22336925,3000,3000,3000,3000,0
|
|
20240822,122600,22336925,3000,3000,3000,3000,0
|
|
20240822,122500,22336925,3000,3000,3000,3000,0
|
|
20240822,122400,22336925,3000,3000,3000,3000,0
|
|
20240822,122300,22336925,3000,3000,3000,3000,0
|
|
20240822,122200,22336925,3000,3000,3000,3000,0
|
|
20240822,122100,22336925,3000,3000,3000,3000,0
|
|
20240822,122000,22336925,3000,3000,3000,3000,0
|
|
20240822,121900,22336925,3000,3000,3000,3000,4
|
|
20240822,121800,22324925,3000,3015,3015,3000,40
|
|
20240822,121700,22204660,3025,3025,3025,3025,0
|
|
20240822,121600,22204660,3025,3025,3025,3025,0
|
|
20240822,121500,22204660,3025,3025,3025,3025,0
|
|
20240822,121400,22204660,3025,3025,3025,3025,0
|
|
20240822,121300,22204660,3025,3025,3025,3025,0
|
|
20240822,121200,22204660,3025,3025,3025,3025,0
|
|
20240822,121100,22204660,3025,3025,3025,3025,0
|
|
20240822,121000,22204660,3025,3025,3025,3025,0
|
|
20240822,120900,22204660,3025,3025,3025,3025,0
|
|
20240822,120800,22204660,3025,3025,3025,3025,0
|
|
20240822,120700,22204660,3025,3025,3025,3025,0
|
|
20240822,120600,22204660,3025,3025,3025,3025,0
|
|
20240822,120500,22204660,3025,3025,3025,3025,0
|
|
20240822,120400,22204660,3025,3025,3025,3025,0
|
|
20240822,120300,22204660,3025,3025,3025,3025,0
|
|
20240822,120200,22204660,3025,3025,3025,3025,0
|
|
20240822,120100,22204660,3025,3025,3025,3025,0
|
|
20240822,120000,22204660,3025,3025,3025,3025,0
|
|
20240822,115900,22204660,3025,3025,3025,3025,0
|
|
20240822,115800,22204660,3025,3025,3025,3025,0
|
|
20240822,115700,22204660,3025,3025,3025,3025,0
|
|
20240822,115600,22204660,3025,3025,3025,3025,0
|
|
20240822,115500,22204660,3025,3025,3025,3025,0
|
|
20240822,115400,22204660,3025,3025,3025,3025,1
|
|
20240822,115300,22201635,3025,3025,3025,3025,0
|
|
20240822,115200,22201635,3025,3025,3025,3025,0
|
|
20240822,115100,22201635,3025,3025,3025,3025,0
|
|
20240822,115000,22201635,3025,3025,3025,3025,0
|
|
20240822,114900,22201635,3025,3025,3025,3025,0
|
|
20240822,114800,22201635,3025,3025,3025,3025,0
|
|
20240822,114700,22201635,3025,3025,3025,3025,0
|
|
20240822,114600,22201635,3025,3025,3025,3025,0
|
|
20240822,114500,22201635,3025,3025,3025,3025,0
|
|
20240822,114400,22201635,3025,3025,3025,3025,3
|
|
20240822,114300,22192560,3020,3020,3020,3020,0
|
|
20240822,114200,22192560,3020,3020,3020,3020,1
|
|
20240822,114100,22189540,3020,3020,3020,3020,0
|
|
20240822,114000,22189540,3020,3020,3020,3020,0
|
|
20240822,113900,22189540,3020,3020,3020,3020,0
|
|
20240822,113800,22189540,3020,3020,3020,3020,0
|
|
20240822,113700,22189540,3020,3020,3020,3020,0
|
|
20240822,113600,22189540,3020,3020,3020,3020,2
|
|
20240822,113500,22183500,3025,3025,3025,3025,0
|
|
20240822,113400,22183500,3025,3025,3025,3025,0
|
|
20240822,113300,22183500,3025,3025,3025,3025,0
|
|
20240822,113200,22183500,3025,3025,3025,3025,0
|
|
20240822,113100,22183500,3025,3025,3025,3025,0
|
|
20240822,113000,22183500,3025,3025,3025,3025,0
|
|
20240822,112900,22183500,3025,3025,3025,3025,0
|
|
20240822,112800,22183500,3025,3025,3025,3025,0
|
|
20240822,112700,22183500,3025,3025,3025,3025,0
|
|
20240822,112600,22183500,3025,3025,3025,3025,0
|
|
20240822,112500,22183500,3025,3025,3025,3025,0
|
|
20240822,112400,22183500,3025,3025,3025,3025,0
|
|
20240822,112300,22183500,3025,3025,3025,3025,0
|
|
20240822,112200,22183500,3025,3025,3025,3025,0
|
|
20240822,112100,22183500,3025,3025,3025,3025,0
|
|
20240822,112000,22183500,3025,3025,3025,3025,0
|
|
20240822,111900,22183500,3025,3025,3025,3025,0
|
|
20240822,111800,22183500,3025,3025,3025,3025,0
|
|
20240822,111700,22183500,3025,3025,3025,3025,0
|
|
20240822,111600,22183500,3025,3025,3025,3025,0
|
|
20240822,111500,22183500,3025,3025,3025,3025,0
|
|
20240822,111400,22183500,3025,3025,3025,3025,0
|
|
20240822,111300,22183500,3025,3025,3025,3025,0
|
|
20240822,111200,22183500,3025,3025,3025,3025,0
|
|
20240822,111100,22183500,3025,3025,3025,3025,0
|
|
20240822,111000,22183500,3025,3025,3025,3025,0
|
|
20240822,110900,22183500,3025,3025,3025,3025,0
|
|
20240822,110800,22183500,3025,3025,3025,3025,0
|
|
20240822,110700,22183500,3025,3025,3025,3025,0
|
|
20240822,110600,22183500,3025,3025,3025,3025,0
|
|
20240822,110500,22183500,3025,3025,3025,3025,0
|
|
20240822,110400,22183500,3025,3025,3025,3025,0
|
|
20240822,110300,22183500,3025,3025,3025,3025,0
|
|
20240822,110200,22183500,3025,3025,3025,3025,0
|
|
20240822,110100,22183500,3025,3025,3025,3025,0
|
|
20240822,110000,22183500,3025,3025,3025,3025,0
|
|
20240822,105900,22183500,3025,3025,3025,3025,0
|
|
20240822,105800,22183500,3025,3025,3025,3025,0
|
|
20240822,105700,22183500,3025,3025,3025,3025,0
|
|
20240822,105600,22183500,3025,3025,3025,3025,0
|
|
20240822,105500,22183500,3025,3025,3025,3025,0
|
|
20240822,105400,22183500,3025,3025,3025,3025,0
|
|
20240822,105300,22183500,3025,3020,3025,3020,3
|
|
20240822,105200,22174430,3010,3010,3010,3010,1
|
|
20240822,105100,22171420,3010,3010,3010,3010,0
|
|
20240822,105000,22171420,3010,3010,3010,3010,0
|
|
20240822,104900,22171420,3010,3010,3010,3010,0
|
|
20240822,104800,22171420,3010,3010,3010,3010,0
|
|
20240822,104700,22171420,3010,3015,3015,3010,2
|
|
20240822,104600,22165395,3020,3020,3020,3020,0
|
|
20240822,104500,22165395,3020,3020,3020,3020,0
|
|
20240822,104400,22165395,3020,3020,3020,3020,0
|
|
20240822,104300,22165395,3020,3020,3020,3020,0
|
|
20240822,104200,22165395,3020,3020,3020,3020,10
|
|
20240822,104100,22135195,3030,3030,3030,3030,0
|
|
20240822,104000,22135195,3030,3030,3030,3030,0
|
|
20240822,103900,22135195,3030,3030,3030,3030,0
|
|
20240822,103800,22135195,3030,3030,3030,3030,0
|
|
20240822,103700,22135195,3030,3030,3030,3030,0
|
|
20240822,103600,22135195,3030,3030,3030,3030,0
|
|
20240822,103500,22135195,3030,3030,3030,3030,0
|
|
20240822,103400,22135195,3030,3030,3030,3030,0
|
|
20240822,103300,22135195,3030,3030,3030,3030,0
|
|
20240822,103200,22135195,3030,3030,3030,3030,0
|
|
20240822,103100,22135195,3030,3025,3030,3025,10
|
|
20240822,103000,22104900,3030,3030,3030,3030,0
|
|
20240822,102900,22104900,3030,3030,3030,3030,0
|
|
20240822,102800,22104900,3030,3030,3030,3030,0
|
|
20240822,102700,22104900,3030,3030,3030,3030,0
|
|
20240822,102600,22104900,3030,3030,3030,3030,0
|
|
20240822,102500,22104900,3030,3030,3030,3030,0
|
|
20240822,102400,22104900,3030,3030,3030,3030,0
|
|
20240822,102300,22104900,3030,3030,3030,3030,0
|
|
20240822,102200,22104900,3030,3030,3030,3030,0
|
|
20240822,102100,22104900,3030,3030,3030,3030,0
|
|
20240822,102000,22104900,3030,3030,3030,3030,0
|
|
20240822,101900,22104900,3030,3030,3030,3030,0
|
|
20240822,101800,22104900,3030,3030,3030,3030,0
|
|
20240822,101700,22104900,3030,3030,3030,3030,0
|
|
20240822,101600,22104900,3030,3030,3030,3030,0
|
|
20240822,101500,22104900,3030,3030,3030,3030,0
|
|
20240822,101400,22104900,3030,3030,3030,3030,0
|
|
20240822,101300,22104900,3030,3030,3030,3030,0
|
|
20240822,101200,22104900,3030,3030,3030,3030,0
|
|
20240822,101100,22104900,3030,3030,3030,3030,0
|
|
20240822,101000,22104900,3030,3030,3030,3030,0
|
|
20240822,100900,22104900,3030,3030,3030,3030,0
|
|
20240822,100800,22104900,3030,3030,3030,3030,0
|
|
20240822,100700,22104900,3030,3030,3030,3030,0
|
|
20240822,100600,22104900,3030,3030,3030,3030,0
|
|
20240822,100500,22104900,3030,3030,3030,3030,0
|
|
20240822,100400,22104900,3030,3030,3030,3030,0
|
|
20240822,100300,22104900,3030,3030,3030,3030,2
|
|
20240822,100200,22098840,3020,3020,3020,3020,1
|
|
20240822,100100,22095820,3035,3035,3035,3035,0
|
|
20240822,100000,22095820,3035,3035,3035,3035,0
|
|
20240822,095900,22095820,3035,3035,3035,3035,10
|
|
20240822,095800,22065470,3035,3035,3035,3035,0
|
|
20240822,095700,22065470,3035,3035,3035,3035,0
|
|
20240822,095600,22065470,3035,3035,3035,3035,0
|
|
20240822,095500,22065470,3035,3035,3035,3035,0
|
|
20240822,095400,22065470,3035,3035,3035,3035,0
|
|
20240822,095300,22065470,3035,3035,3035,3035,0
|
|
20240822,095200,22065470,3035,3035,3035,3035,0
|
|
20240822,095100,22065470,3035,3035,3035,3035,0
|
|
20240822,095000,22065470,3035,3035,3035,3035,0
|
|
20240822,094900,22065470,3035,3035,3035,3035,0
|
|
20240822,094800,22065470,3035,3035,3035,3035,0
|
|
20240822,094700,22065470,3035,3035,3035,3035,18
|
|
20240822,094600,22010840,3035,3035,3035,3035,27
|
|
20240822,094500,21928895,3035,3035,3035,3035,16
|
|
20240822,094400,21880335,3035,3035,3035,3035,2
|
|
20240822,094300,21874265,3025,3025,3025,3025,1
|
|
20240822,094200,21871240,3035,3035,3035,3035,0
|
|
20240822,094100,21871240,3035,3035,3035,3035,0
|
|
20240822,094000,21871240,3035,3035,3035,3035,0
|
|
20240822,093900,21871240,3035,3035,3035,3035,0
|
|
20240822,093800,21871240,3035,3010,3035,3010,5118
|
|
20240822,093700,6411490,3010,3050,3050,3010,1617
|
|
20240822,093600,1540905,3045,3045,3045,3045,0
|
|
20240822,093500,1540905,3045,3045,3045,3045,0
|
|
20240822,093400,1540905,3045,3045,3045,3045,0
|
|
20240822,093300,1540905,3045,3045,3045,3045,0
|
|
20240822,093200,1540905,3045,3050,3050,3045,70
|
|
20240822,093100,1327415,3050,3050,3050,3050,1
|
|
20240822,093000,1324365,3040,3040,3040,3040,0
|
|
20240822,092900,1324365,3040,3040,3040,3040,23
|
|
20240822,092800,1254445,3040,3040,3040,3040,0
|
|
20240822,092700,1254445,3040,3040,3040,3040,0
|
|
20240822,092600,1254445,3040,3040,3040,3040,0
|
|
20240822,092500,1254445,3040,3040,3040,3040,0
|
|
20240822,092400,1254445,3040,3040,3040,3040,0
|
|
20240822,092300,1254445,3040,3040,3040,3040,2
|
|
20240822,092200,1248365,3040,3040,3040,3040,0
|
|
20240822,092100,1248365,3040,3040,3040,3040,0
|
|
20240822,092000,1248365,3040,3040,3040,3040,0
|
|
20240822,091900,1248365,3040,3040,3040,3040,0
|
|
20240822,091800,1248365,3040,3040,3040,3040,235
|
|
20240822,091700,533965,3060,3060,3060,3060,0
|
|
20240822,091600,533965,3060,3060,3060,3060,0
|
|
20240822,091500,533965,3060,3060,3060,3060,0
|
|
20240822,091400,533965,3060,3060,3060,3060,0
|
|
20240822,091300,533965,3060,3060,3060,3060,0
|
|
20240822,091200,533965,3060,3060,3060,3060,0
|
|
20240822,091100,533965,3060,3060,3060,3060,0
|
|
20240822,091000,533965,3060,3060,3060,3060,0
|
|
20240822,090900,533965,3060,3060,3060,3060,0
|
|
20240822,090800,533965,3060,3060,3060,3060,0
|
|
20240822,090700,533965,3060,3060,3060,3060,0
|
|
20240822,090600,533965,3060,3060,3060,3060,0
|
|
20240822,090500,533965,3060,3040,3060,3040,49
|
|
20240822,090400,384810,3030,3030,3030,3030,0
|
|
20240822,090300,384810,3030,3030,3030,3030,0
|
|
20240822,090200,384810,3030,3030,3030,3030,27
|
|
20240822,090100,303000,3030,3030,3030,3030,100
|
|
20240822,090000,0,3010,3010,3010,3010,0
|