702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,203900,136837065,3085,3085,3085,3085,510
|
|
20240813,203800,136837065,3085,3085,3085,3085,0
|
|
20240813,203700,136837065,3085,3085,3085,3085,0
|
|
20240813,203600,136837065,3085,3085,3085,3085,0
|
|
20240813,203500,136837065,3085,3085,3085,3085,0
|
|
20240813,203400,136837065,3085,3085,3085,3085,0
|
|
20240813,203300,136837065,3085,3085,3085,3085,0
|
|
20240813,203200,136837065,3085,3085,3085,3085,0
|
|
20240813,203100,136837065,3085,3085,3085,3085,0
|
|
20240813,203000,136837065,3085,3085,3085,3085,0
|
|
20240813,202900,136837065,3085,3085,3085,3085,0
|
|
20240813,202800,136837065,3085,3085,3085,3085,0
|
|
20240813,202700,136837065,3085,3085,3085,3085,0
|
|
20240813,202600,136837065,3085,3085,3085,3085,0
|
|
20240813,202500,136837065,3085,3085,3085,3085,0
|
|
20240813,202400,136837065,3085,3085,3085,3085,0
|
|
20240813,202300,136837065,3085,3085,3085,3085,0
|
|
20240813,202200,136837065,3085,3085,3085,3085,0
|
|
20240813,202100,136837065,3085,3085,3085,3085,0
|
|
20240813,202000,136837065,3085,3085,3085,3085,0
|
|
20240813,201900,136837065,3085,3085,3085,3085,0
|
|
20240813,201800,136837065,3085,3085,3085,3085,0
|
|
20240813,201700,136837065,3085,3085,3085,3085,0
|
|
20240813,201600,136837065,3085,3085,3085,3085,0
|
|
20240813,201500,136837065,3085,3085,3085,3085,0
|
|
20240813,201400,136837065,3085,3085,3085,3085,0
|
|
20240813,201300,136837065,3085,3085,3085,3085,0
|
|
20240813,201200,136837065,3085,3085,3085,3085,0
|
|
20240813,201100,136837065,3085,3085,3085,3085,0
|
|
20240813,201000,136837065,3085,3085,3085,3085,0
|
|
20240813,200900,136837065,3085,3085,3085,3085,510
|
|
20240813,200800,136837065,3085,3085,3085,3085,0
|
|
20240813,200700,136837065,3085,3085,3085,3085,0
|
|
20240813,200600,136837065,3085,3085,3085,3085,0
|
|
20240813,200500,136837065,3085,3085,3085,3085,0
|
|
20240813,200400,136837065,3085,3085,3085,3085,0
|
|
20240813,200300,136837065,3085,3085,3085,3085,0
|
|
20240813,200200,136837065,3085,3085,3085,3085,0
|
|
20240813,200100,136837065,3085,3085,3085,3085,0
|
|
20240813,200000,136837065,3085,3085,3085,3085,0
|
|
20240813,195900,136837065,3085,3085,3085,3085,0
|
|
20240813,195800,136837065,3085,3085,3085,3085,0
|
|
20240813,195700,136837065,3085,3085,3085,3085,0
|
|
20240813,195600,136837065,3085,3085,3085,3085,0
|
|
20240813,195500,136837065,3085,3085,3085,3085,0
|
|
20240813,195400,136837065,3085,3085,3085,3085,0
|
|
20240813,195300,136837065,3085,3085,3085,3085,0
|
|
20240813,195200,136837065,3085,3085,3085,3085,0
|
|
20240813,195100,136837065,3085,3085,3085,3085,0
|
|
20240813,195000,136837065,3085,3085,3085,3085,0
|
|
20240813,194900,136837065,3085,3085,3085,3085,0
|
|
20240813,194800,136837065,3085,3085,3085,3085,0
|
|
20240813,194700,136837065,3085,3085,3085,3085,0
|
|
20240813,194600,136837065,3085,3085,3085,3085,0
|
|
20240813,194500,136837065,3085,3085,3085,3085,0
|
|
20240813,194400,136837065,3085,3085,3085,3085,0
|
|
20240813,194300,136837065,3085,3085,3085,3085,0
|
|
20240813,194200,136837065,3085,3085,3085,3085,0
|
|
20240813,194100,136837065,3085,3085,3085,3085,0
|
|
20240813,194000,136837065,3085,3085,3085,3085,0
|
|
20240813,193900,136837065,3085,3085,3085,3085,510
|
|
20240813,193800,136837065,3085,3085,3085,3085,0
|
|
20240813,193700,136837065,3085,3085,3085,3085,0
|
|
20240813,193600,136837065,3085,3085,3085,3085,0
|
|
20240813,193500,136837065,3085,3085,3085,3085,0
|
|
20240813,193400,136837065,3085,3085,3085,3085,0
|
|
20240813,193300,136837065,3085,3085,3085,3085,0
|
|
20240813,193200,136837065,3085,3085,3085,3085,0
|
|
20240813,193100,136837065,3085,3085,3085,3085,0
|
|
20240813,193000,136837065,3085,3085,3085,3085,0
|
|
20240813,192900,136837065,3085,3085,3085,3085,0
|
|
20240813,192800,136837065,3085,3085,3085,3085,0
|
|
20240813,192700,136837065,3085,3085,3085,3085,0
|
|
20240813,192600,136837065,3085,3085,3085,3085,0
|
|
20240813,192500,136837065,3085,3085,3085,3085,0
|
|
20240813,192400,136837065,3085,3085,3085,3085,0
|
|
20240813,192300,136837065,3085,3085,3085,3085,0
|
|
20240813,192200,136837065,3085,3085,3085,3085,0
|
|
20240813,192100,136837065,3085,3085,3085,3085,0
|
|
20240813,192000,136837065,3085,3085,3085,3085,0
|
|
20240813,191900,136837065,3085,3085,3085,3085,0
|
|
20240813,191800,136837065,3085,3085,3085,3085,0
|
|
20240813,191700,136837065,3085,3085,3085,3085,0
|
|
20240813,191600,136837065,3085,3085,3085,3085,0
|
|
20240813,191500,136837065,3085,3085,3085,3085,0
|
|
20240813,191400,136837065,3085,3085,3085,3085,0
|
|
20240813,191300,136837065,3085,3085,3085,3085,0
|
|
20240813,191200,136837065,3085,3085,3085,3085,0
|
|
20240813,191100,136837065,3085,3085,3085,3085,0
|
|
20240813,191000,136837065,3085,3085,3085,3085,0
|
|
20240813,190900,136837065,3085,3085,3085,3085,510
|
|
20240813,190800,136837065,3085,3085,3085,3085,0
|
|
20240813,190700,136837065,3085,3085,3085,3085,0
|
|
20240813,190600,136837065,3085,3085,3085,3085,0
|
|
20240813,190500,136837065,3085,3085,3085,3085,0
|
|
20240813,190400,136837065,3085,3085,3085,3085,0
|
|
20240813,190300,136837065,3085,3085,3085,3085,0
|
|
20240813,190200,136837065,3085,3085,3085,3085,0
|
|
20240813,190100,136837065,3085,3085,3085,3085,0
|
|
20240813,190000,136837065,3085,3085,3085,3085,0
|
|
20240813,185900,136837065,3085,3085,3085,3085,0
|
|
20240813,185800,136837065,3085,3085,3085,3085,0
|
|
20240813,185700,136837065,3085,3085,3085,3085,0
|
|
20240813,185600,136837065,3085,3085,3085,3085,0
|
|
20240813,185500,136837065,3085,3085,3085,3085,0
|
|
20240813,185400,136837065,3085,3085,3085,3085,0
|
|
20240813,185300,136837065,3085,3085,3085,3085,0
|
|
20240813,185200,136837065,3085,3085,3085,3085,0
|
|
20240813,185100,136837065,3085,3085,3085,3085,0
|
|
20240813,185000,136837065,3085,3085,3085,3085,0
|
|
20240813,184900,136837065,3085,3085,3085,3085,0
|
|
20240813,184800,136837065,3085,3085,3085,3085,0
|
|
20240813,184700,136837065,3085,3085,3085,3085,0
|
|
20240813,184600,136837065,3085,3085,3085,3085,0
|
|
20240813,184500,136837065,3085,3085,3085,3085,0
|
|
20240813,184400,136837065,3085,3085,3085,3085,0
|
|
20240813,184300,136837065,3085,3085,3085,3085,0
|
|
20240813,184200,136837065,3085,3085,3085,3085,0
|
|
20240813,184100,136837065,3085,3085,3085,3085,0
|
|
20240813,184000,136837065,3085,3085,3085,3085,0
|
|
20240813,183900,136837065,3085,3085,3085,3085,510
|
|
20240813,183800,136837065,3085,3085,3085,3085,0
|
|
20240813,183700,136837065,3085,3085,3085,3085,0
|
|
20240813,183600,136837065,3085,3085,3085,3085,0
|
|
20240813,183500,136837065,3085,3085,3085,3085,0
|
|
20240813,183400,136837065,3085,3085,3085,3085,0
|
|
20240813,183300,136837065,3085,3085,3085,3085,0
|
|
20240813,183200,136837065,3085,3085,3085,3085,0
|
|
20240813,183100,136837065,3085,3085,3085,3085,0
|
|
20240813,183000,136837065,3085,3085,3085,3085,0
|
|
20240813,182900,136837065,3085,3085,3085,3085,0
|
|
20240813,182800,136837065,3085,3085,3085,3085,0
|
|
20240813,182700,136837065,3085,3085,3085,3085,0
|
|
20240813,182600,136837065,3085,3085,3085,3085,0
|
|
20240813,182500,136837065,3085,3085,3085,3085,0
|
|
20240813,182400,136837065,3085,3085,3085,3085,0
|
|
20240813,182300,136837065,3085,3085,3085,3085,0
|
|
20240813,182200,136837065,3085,3085,3085,3085,0
|
|
20240813,182100,136837065,3085,3085,3085,3085,0
|
|
20240813,182000,136837065,3085,3085,3085,3085,0
|
|
20240813,181900,136837065,3085,3085,3085,3085,0
|
|
20240813,181800,136837065,3085,3085,3085,3085,0
|
|
20240813,181700,136837065,3085,3085,3085,3085,0
|
|
20240813,181600,136837065,3085,3085,3085,3085,0
|
|
20240813,181500,136837065,3085,3085,3085,3085,0
|
|
20240813,181400,136837065,3085,3085,3085,3085,0
|
|
20240813,181300,136837065,3085,3085,3085,3085,0
|
|
20240813,181200,136837065,3085,3085,3085,3085,0
|
|
20240813,181100,136837065,3085,3085,3085,3085,0
|
|
20240813,181000,136837065,3085,3085,3085,3085,0
|
|
20240813,180900,136837065,3085,3085,3085,3085,510
|
|
20240813,180800,136837065,3085,3085,3085,3085,0
|
|
20240813,180700,136837065,3085,3085,3085,3085,0
|
|
20240813,180600,136837065,3085,3085,3085,3085,0
|
|
20240813,180500,136837065,3085,3085,3085,3085,0
|
|
20240813,180400,136837065,3085,3085,3085,3085,0
|
|
20240813,180300,136837065,3085,3085,3085,3085,0
|
|
20240813,180200,136837065,3085,3085,3085,3085,0
|
|
20240813,180100,136837065,3085,3085,3085,3085,0
|
|
20240813,180000,136837065,3085,3085,3085,3085,0
|
|
20240813,175900,136837065,3085,3085,3085,3085,0
|
|
20240813,175800,136837065,3085,3085,3085,3085,0
|
|
20240813,175700,136837065,3085,3085,3085,3085,0
|
|
20240813,175600,136837065,3085,3085,3085,3085,0
|
|
20240813,175500,136837065,3085,3085,3085,3085,0
|
|
20240813,175400,136837065,3085,3085,3085,3085,0
|
|
20240813,175300,136837065,3085,3085,3085,3085,0
|
|
20240813,175200,136837065,3085,3085,3085,3085,0
|
|
20240813,175100,136837065,3085,3085,3085,3085,0
|
|
20240813,175000,136837065,3085,3085,3085,3085,0
|
|
20240813,174900,136837065,3085,3085,3085,3085,0
|
|
20240813,174800,136837065,3085,3085,3085,3085,0
|
|
20240813,174700,136837065,3085,3085,3085,3085,0
|
|
20240813,174600,136837065,3085,3085,3085,3085,0
|
|
20240813,174500,136837065,3085,3085,3085,3085,0
|
|
20240813,174400,136837065,3085,3085,3085,3085,0
|
|
20240813,174300,136837065,3085,3085,3085,3085,0
|
|
20240813,174200,136837065,3085,3085,3085,3085,0
|
|
20240813,174100,136837065,3085,3085,3085,3085,0
|
|
20240813,174000,136837065,3085,3085,3085,3085,0
|
|
20240813,173900,136837065,3085,3085,3085,3085,510
|
|
20240813,173800,136837065,3085,3085,3085,3085,0
|
|
20240813,173700,136837065,3085,3085,3085,3085,0
|
|
20240813,173600,136837065,3085,3085,3085,3085,0
|
|
20240813,173500,136837065,3085,3085,3085,3085,0
|
|
20240813,173400,136837065,3085,3085,3085,3085,0
|
|
20240813,173300,136837065,3085,3085,3085,3085,0
|
|
20240813,173200,136837065,3085,3085,3085,3085,0
|
|
20240813,173100,136837065,3085,3085,3085,3085,0
|
|
20240813,173000,136837065,3085,3085,3085,3085,0
|
|
20240813,172900,136837065,3085,3085,3085,3085,0
|
|
20240813,172800,136837065,3085,3085,3085,3085,0
|
|
20240813,172700,136837065,3085,3085,3085,3085,0
|
|
20240813,172600,136837065,3085,3085,3085,3085,0
|
|
20240813,172500,136837065,3085,3085,3085,3085,0
|
|
20240813,172400,136837065,3085,3085,3085,3085,0
|
|
20240813,172300,136837065,3085,3085,3085,3085,0
|
|
20240813,172200,136837065,3085,3085,3085,3085,0
|
|
20240813,172100,136837065,3085,3085,3085,3085,0
|
|
20240813,172000,136837065,3085,3085,3085,3085,0
|
|
20240813,171900,136837065,3085,3085,3085,3085,0
|
|
20240813,171800,136837065,3085,3085,3085,3085,0
|
|
20240813,171700,136837065,3085,3085,3085,3085,0
|
|
20240813,171600,136837065,3085,3085,3085,3085,0
|
|
20240813,171500,136837065,3085,3085,3085,3085,0
|
|
20240813,171400,136837065,3085,3085,3085,3085,0
|
|
20240813,171300,136837065,3085,3085,3085,3085,0
|
|
20240813,171200,136837065,3085,3085,3085,3085,0
|
|
20240813,171100,136837065,3085,3085,3085,3085,0
|
|
20240813,171000,136837065,3085,3085,3085,3085,0
|
|
20240813,170900,136837065,3085,3085,3085,3085,510
|
|
20240813,170800,136837065,3085,3085,3085,3085,0
|
|
20240813,170700,136837065,3085,3085,3085,3085,0
|
|
20240813,170600,136837065,3085,3085,3085,3085,0
|
|
20240813,170500,136837065,3085,3085,3085,3085,0
|
|
20240813,170400,136837065,3085,3085,3085,3085,0
|
|
20240813,170300,136837065,3085,3085,3085,3085,0
|
|
20240813,170200,136837065,3085,3085,3085,3085,0
|
|
20240813,170100,136837065,3085,3085,3085,3085,0
|
|
20240813,170000,136837065,3085,3085,3085,3085,0
|
|
20240813,165900,136837065,3085,3085,3085,3085,0
|
|
20240813,165800,136837065,3085,3085,3085,3085,0
|
|
20240813,165700,136837065,3085,3085,3085,3085,0
|
|
20240813,165600,136837065,3085,3085,3085,3085,0
|
|
20240813,165500,136837065,3085,3085,3085,3085,0
|
|
20240813,165400,136837065,3085,3085,3085,3085,0
|
|
20240813,165300,136837065,3085,3085,3085,3085,0
|
|
20240813,165200,136837065,3085,3085,3085,3085,0
|
|
20240813,165100,136837065,3085,3085,3085,3085,0
|
|
20240813,165000,136837065,3085,3085,3085,3085,0
|
|
20240813,164900,136837065,3085,3085,3085,3085,0
|
|
20240813,164800,136837065,3085,3085,3085,3085,0
|
|
20240813,164700,136837065,3085,3085,3085,3085,0
|
|
20240813,164600,136837065,3085,3085,3085,3085,0
|
|
20240813,164500,136837065,3085,3085,3085,3085,0
|
|
20240813,164400,136837065,3085,3085,3085,3085,0
|
|
20240813,164300,136837065,3085,3085,3085,3085,0
|
|
20240813,164200,136837065,3085,3085,3085,3085,0
|
|
20240813,164100,136837065,3085,3085,3085,3085,0
|
|
20240813,164000,136837065,3085,3085,3085,3085,0
|
|
20240813,163900,136837065,3085,3085,3085,3085,510
|
|
20240813,163800,136837065,3085,3085,3085,3085,0
|
|
20240813,163700,136837065,3085,3085,3085,3085,0
|
|
20240813,163600,136837065,3085,3085,3085,3085,0
|
|
20240813,163500,136837065,3085,3085,3085,3085,0
|
|
20240813,163400,136837065,3085,3085,3085,3085,0
|
|
20240813,163300,136837065,3085,3085,3085,3085,0
|
|
20240813,163200,136837065,3085,3085,3085,3085,0
|
|
20240813,163100,136837065,3085,3085,3085,3085,0
|
|
20240813,163000,136837065,3085,3085,3085,3085,0
|
|
20240813,162900,136837065,3085,3085,3085,3085,0
|
|
20240813,162800,136837065,3085,3085,3085,3085,0
|
|
20240813,162700,136837065,3085,3085,3085,3085,0
|
|
20240813,162600,136837065,3085,3085,3085,3085,0
|
|
20240813,162500,136837065,3085,3085,3085,3085,0
|
|
20240813,162400,136837065,3085,3085,3085,3085,0
|
|
20240813,162300,136837065,3085,3085,3085,3085,0
|
|
20240813,162200,136837065,3085,3085,3085,3085,0
|
|
20240813,162100,136837065,3085,3085,3085,3085,0
|
|
20240813,162000,136837065,3085,3085,3085,3085,0
|
|
20240813,161900,136837065,3085,3085,3085,3085,0
|
|
20240813,161800,136837065,3085,3085,3085,3085,0
|
|
20240813,161700,136837065,3085,3085,3085,3085,0
|
|
20240813,161600,136837065,3085,3085,3085,3085,0
|
|
20240813,161500,136837065,3085,3085,3085,3085,0
|
|
20240813,161400,136837065,3085,3085,3085,3085,0
|
|
20240813,161300,136837065,3085,3085,3085,3085,0
|
|
20240813,161200,136837065,3085,3085,3085,3085,0
|
|
20240813,161100,136837065,3085,3085,3085,3085,0
|
|
20240813,161000,136837065,3085,3085,3085,3085,0
|
|
20240813,160900,136837065,3085,3085,3085,3085,510
|
|
20240813,160800,136837065,3085,3085,3085,3085,0
|
|
20240813,160700,136837065,3085,3085,3085,3085,0
|
|
20240813,160600,136837065,3085,3085,3085,3085,0
|
|
20240813,160500,136837065,3085,3085,3085,3085,0
|
|
20240813,160400,136837065,3085,3085,3085,3085,0
|
|
20240813,160300,136837065,3085,3085,3085,3085,0
|
|
20240813,160200,136837065,3085,3085,3085,3085,0
|
|
20240813,160100,136837065,3085,3085,3085,3085,0
|
|
20240813,160000,136837065,3085,3085,3085,3085,0
|
|
20240813,155900,136837065,3085,3085,3085,3085,0
|
|
20240813,155800,136837065,3085,3085,3085,3085,0
|
|
20240813,155700,136837065,3085,3085,3085,3085,0
|
|
20240813,155600,136837065,3085,3085,3085,3085,0
|
|
20240813,155500,136837065,3085,3085,3085,3085,0
|
|
20240813,155400,136837065,3085,3085,3085,3085,0
|
|
20240813,155300,136837065,3085,3085,3085,3085,0
|
|
20240813,155200,136837065,3085,3085,3085,3085,0
|
|
20240813,155100,136837065,3085,3085,3085,3085,0
|
|
20240813,155000,136837065,3085,3085,3085,3085,0
|
|
20240813,154900,136837065,3085,3085,3085,3085,0
|
|
20240813,154800,136837065,3085,3085,3085,3085,0
|
|
20240813,154700,136837065,3085,3085,3085,3085,0
|
|
20240813,154600,136837065,3085,3085,3085,3085,0
|
|
20240813,154500,136837065,3085,3085,3085,3085,0
|
|
20240813,154400,136837065,3085,3085,3085,3085,0
|
|
20240813,154300,136837065,3085,3085,3085,3085,0
|
|
20240813,154200,136837065,3085,3085,3085,3085,0
|
|
20240813,154100,136837065,3085,3085,3085,3085,0
|
|
20240813,154000,136837065,3085,3085,3085,3085,0
|
|
20240813,153900,136837065,3085,3085,3085,3085,510
|
|
20240813,153800,136837065,3085,3085,3085,3085,0
|
|
20240813,153700,136837065,3085,3085,3085,3085,0
|
|
20240813,153600,136837065,3085,3085,3085,3085,0
|
|
20240813,153500,136837065,3085,3085,3085,3085,0
|
|
20240813,153400,136837065,3085,3085,3085,3085,0
|
|
20240813,153300,136837065,3085,3085,3085,3085,0
|
|
20240813,153200,136837065,3085,3085,3085,3085,0
|
|
20240813,153100,136837065,3085,3085,3085,3085,0
|
|
20240813,153000,136837065,3085,3085,3085,3085,510
|
|
20240813,152900,135263715,3075,3075,3075,3075,0
|
|
20240813,152800,135263715,3075,3075,3075,3075,0
|
|
20240813,152700,135263715,3075,3075,3075,3075,0
|
|
20240813,152600,135263715,3075,3075,3075,3075,0
|
|
20240813,152500,135263715,3075,3075,3075,3075,0
|
|
20240813,152400,135263715,3075,3075,3075,3075,0
|
|
20240813,152300,135263715,3075,3075,3075,3075,0
|
|
20240813,152200,135263715,3075,3075,3075,3075,0
|
|
20240813,152100,135263715,3075,3075,3075,3075,0
|
|
20240813,152000,135263715,3075,3075,3075,3075,0
|
|
20240813,151900,135263715,3075,3075,3075,3070,183
|
|
20240813,151800,134701875,3070,3070,3070,3070,182
|
|
20240813,151700,134143135,3075,3075,3075,3075,2
|
|
20240813,151600,134136985,3075,3075,3075,3075,0
|
|
20240813,151500,134136985,3075,3075,3075,3075,0
|
|
20240813,151400,134136985,3075,3075,3075,3075,0
|
|
20240813,151300,134136985,3075,3075,3075,3075,0
|
|
20240813,151200,134136985,3075,3075,3075,3075,4
|
|
20240813,151100,134124685,3075,3075,3075,3075,0
|
|
20240813,151000,134124685,3075,3075,3075,3075,3
|
|
20240813,150900,134115460,3075,3075,3075,3075,2
|
|
20240813,150800,134109310,3075,3075,3075,3075,0
|
|
20240813,150700,134109310,3075,3075,3075,3075,0
|
|
20240813,150600,134109310,3075,3075,3075,3070,15
|
|
20240813,150500,134063210,3075,3075,3075,3075,0
|
|
20240813,150400,134063210,3075,3075,3075,3075,0
|
|
20240813,150300,134063210,3075,3075,3075,3075,2
|
|
20240813,150200,134057060,3075,3075,3075,3075,0
|
|
20240813,150100,134057060,3075,3075,3075,3075,2
|
|
20240813,150000,134050910,3075,3075,3075,3075,4
|
|
20240813,145900,134038610,3075,3075,3075,3075,330
|
|
20240813,145800,133023860,3075,3070,3075,3070,6
|
|
20240813,145700,133005430,3075,3075,3075,3075,0
|
|
20240813,145600,133005430,3075,3075,3075,3075,1
|
|
20240813,145500,133002355,3075,3075,3075,3075,14
|
|
20240813,145400,132959305,3075,3070,3075,3070,303
|
|
20240813,145300,132029065,3085,3085,3085,3085,0
|
|
20240813,145200,132029065,3085,3085,3085,3085,0
|
|
20240813,145100,132029065,3085,3085,3085,3085,0
|
|
20240813,145000,132029065,3085,3085,3085,3085,0
|
|
20240813,144900,132029065,3085,3085,3085,3085,0
|
|
20240813,144800,132029065,3085,3085,3085,3085,0
|
|
20240813,144700,132029065,3085,3085,3085,3085,0
|
|
20240813,144600,132029065,3085,3085,3085,3085,0
|
|
20240813,144500,132029065,3085,3085,3085,3085,0
|
|
20240813,144400,132029065,3085,3085,3085,3085,0
|
|
20240813,144300,132029065,3085,3085,3085,3085,1
|
|
20240813,144200,132025980,3085,3085,3085,3085,0
|
|
20240813,144100,132025980,3085,3085,3085,3085,0
|
|
20240813,144000,132025980,3085,3085,3085,3085,0
|
|
20240813,143900,132025980,3085,3070,3085,3070,3
|
|
20240813,143800,132016755,3085,3085,3085,3085,4
|
|
20240813,143700,132004415,3085,3085,3085,3085,3
|
|
20240813,143600,131995160,3070,3070,3070,3070,0
|
|
20240813,143500,131995160,3070,3070,3070,3070,0
|
|
20240813,143400,131995160,3070,3080,3080,3070,1001
|
|
20240813,143300,128920305,3085,3085,3085,3085,0
|
|
20240813,143200,128920305,3085,3085,3085,3085,0
|
|
20240813,143100,128920305,3085,3085,3085,3085,65
|
|
20240813,143000,128719780,3085,3085,3085,3085,0
|
|
20240813,142900,128719780,3085,3085,3085,3085,0
|
|
20240813,142800,128719780,3085,3085,3085,3085,0
|
|
20240813,142700,128719780,3085,3085,3085,3085,0
|
|
20240813,142600,128719780,3085,3085,3085,3085,0
|
|
20240813,142500,128719780,3085,3085,3085,3085,0
|
|
20240813,142400,128719780,3085,3085,3085,3085,0
|
|
20240813,142300,128719780,3085,3085,3085,3085,0
|
|
20240813,142200,128719780,3085,3085,3085,3085,0
|
|
20240813,142100,128719780,3085,3085,3085,3085,2
|
|
20240813,142000,128713610,3085,3085,3085,3085,0
|
|
20240813,141900,128713610,3085,3085,3085,3085,1
|
|
20240813,141800,128710525,3085,3085,3085,3085,4
|
|
20240813,141700,128698185,3085,3085,3085,3085,0
|
|
20240813,141600,128698185,3085,3085,3085,3085,4
|
|
20240813,141500,128685845,3085,3085,3085,3085,2
|
|
20240813,141400,128679675,3085,3085,3085,3085,0
|
|
20240813,141300,128679675,3085,3075,3085,3075,96
|
|
20240813,141200,128384270,3085,3085,3085,3085,0
|
|
20240813,141100,128384270,3085,3085,3085,3085,4
|
|
20240813,141000,128371930,3085,3085,3085,3085,3
|
|
20240813,140900,128362675,3085,3085,3085,3075,3790
|
|
20240813,140800,116699605,3090,3090,3090,3090,1
|
|
20240813,140700,116696515,3090,3090,3090,3090,0
|
|
20240813,140600,116696515,3090,3090,3090,3090,0
|
|
20240813,140500,116696515,3090,3090,3090,3090,0
|
|
20240813,140400,116696515,3090,3090,3090,3090,0
|
|
20240813,140300,116696515,3090,3090,3090,3090,0
|
|
20240813,140200,116696515,3090,3090,3090,3090,0
|
|
20240813,140100,116696515,3090,3090,3090,3090,0
|
|
20240813,140000,116696515,3090,3090,3090,3090,0
|
|
20240813,135900,116696515,3090,3090,3090,3090,0
|
|
20240813,135800,116696515,3090,3090,3090,3090,0
|
|
20240813,135700,116696515,3090,3090,3090,3090,0
|
|
20240813,135600,116696515,3090,3090,3090,3090,1
|
|
20240813,135500,116693425,3090,3085,3090,3085,2
|
|
20240813,135400,116687250,3090,3090,3090,3090,0
|
|
20240813,135300,116687250,3090,3090,3090,3090,6
|
|
20240813,135200,116668710,3100,3100,3100,3100,0
|
|
20240813,135100,116668710,3100,3100,3100,3100,0
|
|
20240813,135000,116668710,3100,3100,3100,3100,0
|
|
20240813,134900,116668710,3100,3100,3100,3100,1
|
|
20240813,134800,116665610,3100,3090,3100,3090,6
|
|
20240813,134700,116647060,3090,3090,3090,3090,0
|
|
20240813,134600,116647060,3090,3090,3090,3090,1
|
|
20240813,134500,116643970,3090,3090,3090,3090,1
|
|
20240813,134400,116640880,3090,3095,3095,3080,2904
|
|
20240813,134300,107689500,3100,3110,3110,3100,1242
|
|
20240813,134200,103836785,3130,3130,3130,3130,0
|
|
20240813,134100,103836785,3130,3130,3130,3130,0
|
|
20240813,134000,103836785,3130,3130,3130,3130,0
|
|
20240813,133900,103836785,3130,3130,3130,3130,0
|
|
20240813,133800,103836785,3130,3130,3130,3130,0
|
|
20240813,133700,103836785,3130,3130,3130,3130,0
|
|
20240813,133600,103836785,3130,3130,3130,3130,0
|
|
20240813,133500,103836785,3130,3130,3130,3130,0
|
|
20240813,133400,103836785,3130,3130,3130,3130,0
|
|
20240813,133300,103836785,3130,3130,3130,3130,0
|
|
20240813,133200,103836785,3130,3130,3130,3130,0
|
|
20240813,133100,103836785,3130,3130,3130,3130,0
|
|
20240813,133000,103836785,3130,3130,3130,3130,0
|
|
20240813,132900,103836785,3130,3130,3130,3130,0
|
|
20240813,132800,103836785,3130,3130,3130,3130,0
|
|
20240813,132700,103836785,3130,3130,3130,3130,0
|
|
20240813,132600,103836785,3130,3130,3130,3130,0
|
|
20240813,132500,103836785,3130,3130,3130,3130,0
|
|
20240813,132400,103836785,3130,3130,3130,3130,0
|
|
20240813,132300,103836785,3130,3130,3130,3130,0
|
|
20240813,132200,103836785,3130,3130,3130,3130,0
|
|
20240813,132100,103836785,3130,3130,3130,3130,0
|
|
20240813,132000,103836785,3130,3130,3130,3130,0
|
|
20240813,131900,103836785,3130,3130,3130,3130,1
|
|
20240813,131800,103833655,3130,3130,3130,3130,0
|
|
20240813,131700,103833655,3130,3130,3130,3130,0
|
|
20240813,131600,103833655,3130,3130,3130,3130,0
|
|
20240813,131500,103833655,3130,3130,3130,3130,0
|
|
20240813,131400,103833655,3130,3110,3130,3110,92
|
|
20240813,131300,103547515,3130,3130,3130,3130,0
|
|
20240813,131200,103547515,3130,3125,3130,3125,800
|
|
20240813,131100,101047295,3125,3115,3125,3115,7000
|
|
20240813,131000,79173820,3115,3115,3115,3115,0
|
|
20240813,130900,79173820,3115,3115,3115,3115,0
|
|
20240813,130800,79173820,3115,3115,3115,3115,0
|
|
20240813,130700,79173820,3115,3115,3115,3115,2
|
|
20240813,130600,79167590,3115,3110,3115,3110,232
|
|
20240813,130500,78446065,3110,3110,3110,3110,0
|
|
20240813,130400,78446065,3110,3110,3110,3110,0
|
|
20240813,130300,78446065,3110,3110,3110,3110,0
|
|
20240813,130200,78446065,3110,3110,3110,3110,0
|
|
20240813,130100,78446065,3110,3110,3110,3110,0
|
|
20240813,130000,78446065,3110,3110,3110,3110,0
|
|
20240813,125900,78446065,3110,3110,3110,3110,0
|
|
20240813,125800,78446065,3110,3110,3110,3110,0
|
|
20240813,125700,78446065,3110,3110,3110,3110,0
|
|
20240813,125600,78446065,3110,3110,3110,3110,0
|
|
20240813,125500,78446065,3110,3110,3110,3110,0
|
|
20240813,125400,78446065,3110,3110,3110,3110,0
|
|
20240813,125300,78446065,3110,3110,3110,3110,0
|
|
20240813,125200,78446065,3110,3110,3110,3110,1
|
|
20240813,125100,78442955,3105,3105,3105,3105,0
|
|
20240813,125000,78442955,3105,3105,3105,3105,0
|
|
20240813,124900,78442955,3105,3105,3105,3105,0
|
|
20240813,124800,78442955,3105,3105,3105,3105,0
|
|
20240813,124700,78442955,3105,3105,3105,3105,0
|
|
20240813,124600,78442955,3105,3105,3105,3105,0
|
|
20240813,124500,78442955,3105,3105,3105,3105,0
|
|
20240813,124400,78442955,3105,3105,3105,3105,0
|
|
20240813,124300,78442955,3105,3105,3105,3105,0
|
|
20240813,124200,78442955,3105,3105,3105,3105,0
|
|
20240813,124100,78442955,3105,3100,3105,3100,209
|
|
20240813,124000,77795025,3100,3100,3100,3100,0
|
|
20240813,123900,77795025,3100,3100,3100,3100,3
|
|
20240813,123800,77785725,3100,3100,3100,3100,3100
|
|
20240813,123700,68175725,3100,3100,3100,3100,0
|
|
20240813,123600,68175725,3100,3100,3100,3100,0
|
|
20240813,123500,68175725,3100,3100,3100,3100,0
|
|
20240813,123400,68175725,3100,3100,3100,3100,0
|
|
20240813,123300,68175725,3100,3100,3100,3100,0
|
|
20240813,123200,68175725,3100,3100,3100,3100,0
|
|
20240813,123100,68175725,3100,3100,3100,3100,0
|
|
20240813,123000,68175725,3100,3100,3100,3100,0
|
|
20240813,122900,68175725,3100,3100,3100,3100,0
|
|
20240813,122800,68175725,3100,3100,3100,3100,0
|
|
20240813,122700,68175725,3100,3100,3100,3100,1
|
|
20240813,122600,68172625,3100,3100,3100,3100,0
|
|
20240813,122500,68172625,3100,3100,3100,3100,1
|
|
20240813,122400,68169525,3100,3100,3100,3100,0
|
|
20240813,122300,68169525,3100,3100,3100,3100,0
|
|
20240813,122200,68169525,3100,3100,3100,3100,0
|
|
20240813,122100,68169525,3100,3100,3100,3100,1
|
|
20240813,122000,68166425,3100,3100,3100,3100,0
|
|
20240813,121900,68166425,3100,3100,3100,3100,1
|
|
20240813,121800,68163325,3100,3100,3100,3100,0
|
|
20240813,121700,68163325,3100,3100,3100,3100,1
|
|
20240813,121600,68160225,3070,3085,3085,3070,2606
|
|
20240813,121500,60149085,3075,3075,3075,3075,0
|
|
20240813,121400,60149085,3075,3075,3075,3075,0
|
|
20240813,121300,60149085,3075,3080,3080,3075,1012
|
|
20240813,121200,57034295,3100,3100,3100,3100,0
|
|
20240813,121100,57034295,3100,3100,3100,3100,0
|
|
20240813,121000,57034295,3100,3100,3100,3100,0
|
|
20240813,120900,57034295,3100,3100,3100,3100,0
|
|
20240813,120800,57034295,3100,3100,3100,3100,0
|
|
20240813,120700,57034295,3100,3100,3100,3100,0
|
|
20240813,120600,57034295,3100,3100,3100,3100,1
|
|
20240813,120500,57031195,3100,3100,3100,3100,0
|
|
20240813,120400,57031195,3100,3100,3100,3100,0
|
|
20240813,120300,57031195,3100,3100,3100,3100,0
|
|
20240813,120200,57031195,3100,3100,3100,3100,0
|
|
20240813,120100,57031195,3100,3100,3100,3100,0
|
|
20240813,120000,57031195,3100,3100,3100,3100,0
|
|
20240813,115900,57031195,3100,3100,3100,3100,0
|
|
20240813,115800,57031195,3100,3100,3100,3100,0
|
|
20240813,115700,57031195,3100,3100,3100,3100,0
|
|
20240813,115600,57031195,3100,3100,3100,3100,0
|
|
20240813,115500,57031195,3100,3100,3100,3100,0
|
|
20240813,115400,57031195,3100,3100,3100,3100,0
|
|
20240813,115300,57031195,3100,3100,3100,3100,0
|
|
20240813,115200,57031195,3100,3100,3100,3100,0
|
|
20240813,115100,57031195,3100,3100,3100,3100,0
|
|
20240813,115000,57031195,3100,3100,3100,3100,0
|
|
20240813,114900,57031195,3100,3100,3100,3100,0
|
|
20240813,114800,57031195,3100,3100,3100,3100,0
|
|
20240813,114700,57031195,3100,3100,3100,3100,0
|
|
20240813,114600,57031195,3100,3100,3100,3100,200
|
|
20240813,114500,56411195,3100,3100,3100,3100,0
|
|
20240813,114400,56411195,3100,3100,3100,3100,0
|
|
20240813,114300,56411195,3100,3100,3100,3100,0
|
|
20240813,114200,56411195,3100,3100,3100,3100,0
|
|
20240813,114100,56411195,3100,3100,3100,3100,0
|
|
20240813,114000,56411195,3100,3100,3100,3100,0
|
|
20240813,113900,56411195,3100,3100,3100,3100,0
|
|
20240813,113800,56411195,3100,3100,3100,3100,0
|
|
20240813,113700,56411195,3100,3100,3100,3100,0
|
|
20240813,113600,56411195,3100,3100,3100,3100,0
|
|
20240813,113500,56411195,3100,3100,3100,3100,0
|
|
20240813,113400,56411195,3100,3100,3100,3100,0
|
|
20240813,113300,56411195,3100,3100,3100,3100,0
|
|
20240813,113200,56411195,3100,3100,3100,3100,0
|
|
20240813,113100,56411195,3100,3100,3100,3100,0
|
|
20240813,113000,56411195,3100,3100,3100,3100,0
|
|
20240813,112900,56411195,3100,3100,3100,3100,0
|
|
20240813,112800,56411195,3100,3100,3100,3100,1
|
|
20240813,112700,56408095,3080,3080,3080,3080,0
|
|
20240813,112600,56408095,3080,3080,3080,3080,44
|
|
20240813,112500,56272575,3100,3100,3100,3100,8
|
|
20240813,112400,56247775,3100,3100,3100,3100,1
|
|
20240813,112300,56244675,3095,3090,3100,3070,1983
|
|
20240813,112200,50136065,3110,3110,3110,3110,0
|
|
20240813,112100,50136065,3110,3110,3110,3110,0
|
|
20240813,112000,50136065,3110,3090,3110,3090,2
|
|
20240813,111900,50129865,3110,3110,3110,3110,0
|
|
20240813,111800,50129865,3110,3110,3110,3110,0
|
|
20240813,111700,50129865,3110,3110,3110,3110,0
|
|
20240813,111600,50129865,3110,3110,3110,3110,0
|
|
20240813,111500,50129865,3110,3110,3110,3110,0
|
|
20240813,111400,50129865,3110,3110,3110,3110,0
|
|
20240813,111300,50129865,3110,3110,3110,3110,0
|
|
20240813,111200,50129865,3110,3110,3110,3110,0
|
|
20240813,111100,50129865,3110,3110,3110,3110,0
|
|
20240813,111000,50129865,3110,3110,3110,3110,0
|
|
20240813,110900,50129865,3110,3110,3110,3110,0
|
|
20240813,110800,50129865,3110,3110,3110,3110,0
|
|
20240813,110700,50129865,3110,3110,3110,3110,0
|
|
20240813,110600,50129865,3110,3110,3110,3110,0
|
|
20240813,110500,50129865,3110,3110,3110,3110,0
|
|
20240813,110400,50129865,3110,3110,3110,3110,0
|
|
20240813,110300,50129865,3110,3110,3110,3110,0
|
|
20240813,110200,50129865,3110,3110,3110,3110,0
|
|
20240813,110100,50129865,3110,3110,3110,3110,0
|
|
20240813,110000,50129865,3110,3110,3110,3110,0
|
|
20240813,105900,50129865,3110,3105,3110,3105,1001
|
|
20240813,105800,47021755,3105,3105,3105,3105,0
|
|
20240813,105700,47021755,3105,3105,3105,3105,0
|
|
20240813,105600,47021755,3105,3090,3105,3090,111
|
|
20240813,105500,46678750,3105,3105,3105,3105,32
|
|
20240813,105400,46579390,3105,3105,3105,3105,0
|
|
20240813,105300,46579390,3105,3105,3105,3105,0
|
|
20240813,105200,46579390,3105,3105,3105,3105,0
|
|
20240813,105100,46579390,3105,3105,3105,3105,0
|
|
20240813,105000,46579390,3105,3105,3105,3105,0
|
|
20240813,104900,46579390,3105,3105,3105,3105,0
|
|
20240813,104800,46579390,3105,3105,3105,3105,0
|
|
20240813,104700,46579390,3105,3105,3105,3105,0
|
|
20240813,104600,46579390,3105,3105,3105,3105,0
|
|
20240813,104500,46579390,3105,3105,3105,3105,0
|
|
20240813,104400,46579390,3105,3105,3105,3105,0
|
|
20240813,104300,46579390,3105,3105,3105,3105,40
|
|
20240813,104200,46455190,3105,3105,3105,3105,0
|
|
20240813,104100,46455190,3105,3105,3105,3105,0
|
|
20240813,104000,46455190,3105,3105,3105,3105,0
|
|
20240813,103900,46455190,3105,3105,3105,3105,0
|
|
20240813,103800,46455190,3105,3105,3105,3105,0
|
|
20240813,103700,46455190,3105,3105,3105,3105,0
|
|
20240813,103600,46455190,3105,3105,3105,3105,0
|
|
20240813,103500,46455190,3105,3105,3105,3105,0
|
|
20240813,103400,46455190,3105,3105,3105,3105,0
|
|
20240813,103300,46455190,3105,3105,3105,3105,0
|
|
20240813,103200,46455190,3105,3105,3105,3105,0
|
|
20240813,103100,46455190,3105,3105,3105,3105,0
|
|
20240813,103000,46455190,3105,3105,3105,3105,0
|
|
20240813,102900,46455190,3105,3105,3105,3105,0
|
|
20240813,102800,46455190,3105,3105,3105,3105,0
|
|
20240813,102700,46455190,3105,3105,3105,3105,0
|
|
20240813,102600,46455190,3105,3105,3105,3105,0
|
|
20240813,102500,46455190,3105,3105,3105,3105,0
|
|
20240813,102400,46455190,3105,3105,3105,3105,0
|
|
20240813,102300,46455190,3105,3105,3105,3105,0
|
|
20240813,102200,46455190,3105,3105,3105,3105,0
|
|
20240813,102100,46455190,3105,3105,3105,3105,0
|
|
20240813,102000,46455190,3105,3105,3105,3105,0
|
|
20240813,101900,46455190,3105,3105,3105,3105,300
|
|
20240813,101800,45523690,3105,3105,3105,3105,0
|
|
20240813,101700,45523690,3105,3105,3105,3105,1
|
|
20240813,101600,45520585,3090,3095,3095,3090,105
|
|
20240813,101500,45196110,3090,3090,3090,3090,100
|
|
20240813,101400,44887110,3090,3090,3090,3090,297
|
|
20240813,101300,43969380,3090,3090,3090,3090,0
|
|
20240813,101200,43969380,3090,3090,3090,3090,0
|
|
20240813,101100,43969380,3090,3100,3100,3090,663
|
|
20240813,101000,41915660,3120,3120,3120,3120,0
|
|
20240813,100900,41915660,3120,3120,3120,3120,0
|
|
20240813,100800,41915660,3120,3120,3120,3120,0
|
|
20240813,100700,41915660,3120,3120,3120,3120,0
|
|
20240813,100600,41915660,3120,3120,3120,3120,0
|
|
20240813,100500,41915660,3120,3120,3120,3120,0
|
|
20240813,100400,41915660,3120,3120,3120,3120,0
|
|
20240813,100300,41915660,3120,3120,3120,3120,0
|
|
20240813,100200,41915660,3120,3120,3120,3120,0
|
|
20240813,100100,41915660,3120,3120,3120,3120,0
|
|
20240813,100000,41915660,3120,3120,3120,3120,0
|
|
20240813,095900,41915660,3120,3120,3120,3120,0
|
|
20240813,095800,41915660,3120,3120,3120,3120,0
|
|
20240813,095700,41915660,3120,3120,3120,3120,0
|
|
20240813,095600,41915660,3120,3120,3120,3120,0
|
|
20240813,095500,41915660,3120,3120,3120,3120,0
|
|
20240813,095400,41915660,3120,3120,3120,3120,1000
|
|
20240813,095300,38795660,3120,3120,3120,3120,0
|
|
20240813,095200,38795660,3120,3120,3120,3120,0
|
|
20240813,095100,38795660,3120,3120,3120,3120,0
|
|
20240813,095000,38795660,3120,3120,3120,3120,0
|
|
20240813,094900,38795660,3120,3120,3120,3120,0
|
|
20240813,094800,38795660,3120,3120,3120,3120,0
|
|
20240813,094700,38795660,3120,3120,3120,3120,0
|
|
20240813,094600,38795660,3120,3120,3120,3120,0
|
|
20240813,094500,38795660,3120,3120,3120,3120,0
|
|
20240813,094400,38795660,3120,3100,3120,3100,11
|
|
20240813,094300,38761540,3100,3100,3100,3100,0
|
|
20240813,094200,38761540,3100,3100,3100,3100,36
|
|
20240813,094100,38649940,3110,3110,3110,3110,0
|
|
20240813,094000,38649940,3110,3110,3110,3110,364
|
|
20240813,093900,37517900,3125,3125,3125,3125,0
|
|
20240813,093800,37517900,3125,3125,3125,3125,0
|
|
20240813,093700,37517900,3125,3125,3125,3125,0
|
|
20240813,093600,37517900,3125,3125,3125,3125,0
|
|
20240813,093500,37517900,3125,3125,3125,3125,0
|
|
20240813,093400,37517900,3125,3125,3125,3125,0
|
|
20240813,093300,37517900,3125,3125,3125,3125,0
|
|
20240813,093200,37517900,3125,3125,3125,3125,1
|
|
20240813,093100,37514775,3120,3120,3120,3120,0
|
|
20240813,093000,37514775,3120,3120,3120,3120,0
|
|
20240813,092900,37514775,3120,3120,3120,3120,0
|
|
20240813,092800,37514775,3120,3120,3120,3120,0
|
|
20240813,092700,37514775,3120,3120,3120,3120,0
|
|
20240813,092600,37514775,3120,3120,3120,3120,0
|
|
20240813,092500,37514775,3120,3120,3120,3120,6
|
|
20240813,092400,37496055,3115,3115,3115,3115,302
|
|
20240813,092300,36555325,3100,3095,3100,3095,361
|
|
20240813,092200,35436680,3095,3100,3100,3095,6710
|
|
20240813,092100,14635975,3100,3110,3110,3100,3151
|
|
20240813,092000,4866365,3105,3100,3105,3100,584
|
|
20240813,091900,3055960,3100,3100,3100,3100,200
|
|
20240813,091800,2435960,3095,3095,3095,3095,0
|
|
20240813,091700,2435960,3095,3095,3095,3095,0
|
|
20240813,091600,2435960,3095,3095,3095,3095,0
|
|
20240813,091500,2435960,3095,3095,3095,3095,6
|
|
20240813,091400,2417390,3105,3105,3105,3105,0
|
|
20240813,091300,2417390,3105,3105,3105,3105,0
|
|
20240813,091200,2417390,3105,3105,3105,3105,0
|
|
20240813,091100,2417390,3105,3105,3105,3105,0
|
|
20240813,091000,2417390,3105,3105,3105,3105,0
|
|
20240813,090900,2417390,3105,3105,3105,3105,0
|
|
20240813,090800,2417390,3105,3095,3105,3095,2
|
|
20240813,090700,2411190,3100,3110,3110,3100,43
|
|
20240813,090600,2277795,3115,3115,3115,3115,0
|
|
20240813,090500,2277795,3115,3115,3115,3115,3
|
|
20240813,090400,2268450,3115,3115,3115,3115,0
|
|
20240813,090300,2268450,3115,3120,3125,3115,113
|
|
20240813,090200,1915425,3125,3125,3125,3125,6
|
|
20240813,090100,1896675,3135,3135,3135,3135,0
|
|
20240813,090000,1896675,3135,3135,3135,3135,605
|