701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,203800,53272140,3265,3265,3265,3265,1232
|
|
20240816,203700,53272140,3265,3265,3265,3265,0
|
|
20240816,203600,53272140,3265,3265,3265,3265,0
|
|
20240816,203500,53272140,3265,3265,3265,3265,0
|
|
20240816,203400,53272140,3265,3265,3265,3265,0
|
|
20240816,203300,53272140,3265,3265,3265,3265,0
|
|
20240816,203200,53272140,3265,3265,3265,3265,0
|
|
20240816,203100,53272140,3265,3265,3265,3265,0
|
|
20240816,203000,53272140,3265,3265,3265,3265,0
|
|
20240816,202900,53272140,3265,3265,3265,3265,0
|
|
20240816,202800,53272140,3265,3265,3265,3265,0
|
|
20240816,202700,53272140,3265,3265,3265,3265,0
|
|
20240816,202600,53272140,3265,3265,3265,3265,0
|
|
20240816,202500,53272140,3265,3265,3265,3265,0
|
|
20240816,202400,53272140,3265,3265,3265,3265,0
|
|
20240816,202300,53272140,3265,3265,3265,3265,0
|
|
20240816,202200,53272140,3265,3265,3265,3265,0
|
|
20240816,202100,53272140,3265,3265,3265,3265,0
|
|
20240816,202000,53272140,3265,3265,3265,3265,0
|
|
20240816,201900,53272140,3265,3265,3265,3265,0
|
|
20240816,201800,53272140,3265,3265,3265,3265,0
|
|
20240816,201700,53272140,3265,3265,3265,3265,0
|
|
20240816,201600,53272140,3265,3265,3265,3265,0
|
|
20240816,201500,53272140,3265,3265,3265,3265,0
|
|
20240816,201400,53272140,3265,3265,3265,3265,0
|
|
20240816,201300,53272140,3265,3265,3265,3265,0
|
|
20240816,201200,53272140,3265,3265,3265,3265,0
|
|
20240816,201100,53272140,3265,3265,3265,3265,0
|
|
20240816,201000,53272140,3265,3265,3265,3265,0
|
|
20240816,200900,53272140,3265,3265,3265,3265,0
|
|
20240816,200800,53272140,3265,3265,3265,3265,1232
|
|
20240816,200700,53272140,3265,3265,3265,3265,0
|
|
20240816,200600,53272140,3265,3265,3265,3265,0
|
|
20240816,200500,53272140,3265,3265,3265,3265,0
|
|
20240816,200400,53272140,3265,3265,3265,3265,0
|
|
20240816,200300,53272140,3265,3265,3265,3265,0
|
|
20240816,200200,53272140,3265,3265,3265,3265,0
|
|
20240816,200100,53272140,3265,3265,3265,3265,0
|
|
20240816,200000,53272140,3265,3265,3265,3265,0
|
|
20240816,195900,53272140,3265,3265,3265,3265,0
|
|
20240816,195800,53272140,3265,3265,3265,3265,0
|
|
20240816,195700,53272140,3265,3265,3265,3265,0
|
|
20240816,195600,53272140,3265,3265,3265,3265,0
|
|
20240816,195500,53272140,3265,3265,3265,3265,0
|
|
20240816,195400,53272140,3265,3265,3265,3265,0
|
|
20240816,195300,53272140,3265,3265,3265,3265,0
|
|
20240816,195200,53272140,3265,3265,3265,3265,0
|
|
20240816,195100,53272140,3265,3265,3265,3265,0
|
|
20240816,195000,53272140,3265,3265,3265,3265,0
|
|
20240816,194900,53272140,3265,3265,3265,3265,0
|
|
20240816,194800,53272140,3265,3265,3265,3265,0
|
|
20240816,194700,53272140,3265,3265,3265,3265,0
|
|
20240816,194600,53272140,3265,3265,3265,3265,0
|
|
20240816,194500,53272140,3265,3265,3265,3265,0
|
|
20240816,194400,53272140,3265,3265,3265,3265,0
|
|
20240816,194300,53272140,3265,3265,3265,3265,0
|
|
20240816,194200,53272140,3265,3265,3265,3265,0
|
|
20240816,194100,53272140,3265,3265,3265,3265,0
|
|
20240816,194000,53272140,3265,3265,3265,3265,0
|
|
20240816,193900,53272140,3265,3265,3265,3265,0
|
|
20240816,193800,53272140,3265,3265,3265,3265,1232
|
|
20240816,193700,53272140,3265,3265,3265,3265,0
|
|
20240816,193600,53272140,3265,3265,3265,3265,0
|
|
20240816,193500,53272140,3265,3265,3265,3265,0
|
|
20240816,193400,53272140,3265,3265,3265,3265,0
|
|
20240816,193300,53272140,3265,3265,3265,3265,0
|
|
20240816,193200,53272140,3265,3265,3265,3265,0
|
|
20240816,193100,53272140,3265,3265,3265,3265,0
|
|
20240816,193000,53272140,3265,3265,3265,3265,0
|
|
20240816,192900,53272140,3265,3265,3265,3265,0
|
|
20240816,192800,53272140,3265,3265,3265,3265,0
|
|
20240816,192700,53272140,3265,3265,3265,3265,0
|
|
20240816,192600,53272140,3265,3265,3265,3265,0
|
|
20240816,192500,53272140,3265,3265,3265,3265,0
|
|
20240816,192400,53272140,3265,3265,3265,3265,0
|
|
20240816,192300,53272140,3265,3265,3265,3265,0
|
|
20240816,192200,53272140,3265,3265,3265,3265,0
|
|
20240816,192100,53272140,3265,3265,3265,3265,0
|
|
20240816,192000,53272140,3265,3265,3265,3265,0
|
|
20240816,191900,53272140,3265,3265,3265,3265,0
|
|
20240816,191800,53272140,3265,3265,3265,3265,0
|
|
20240816,191700,53272140,3265,3265,3265,3265,0
|
|
20240816,191600,53272140,3265,3265,3265,3265,0
|
|
20240816,191500,53272140,3265,3265,3265,3265,0
|
|
20240816,191400,53272140,3265,3265,3265,3265,0
|
|
20240816,191300,53272140,3265,3265,3265,3265,0
|
|
20240816,191200,53272140,3265,3265,3265,3265,0
|
|
20240816,191100,53272140,3265,3265,3265,3265,0
|
|
20240816,191000,53272140,3265,3265,3265,3265,0
|
|
20240816,190900,53272140,3265,3265,3265,3265,0
|
|
20240816,190800,53272140,3265,3265,3265,3265,1232
|
|
20240816,190700,53272140,3265,3265,3265,3265,0
|
|
20240816,190600,53272140,3265,3265,3265,3265,0
|
|
20240816,190500,53272140,3265,3265,3265,3265,0
|
|
20240816,190400,53272140,3265,3265,3265,3265,0
|
|
20240816,190300,53272140,3265,3265,3265,3265,0
|
|
20240816,190200,53272140,3265,3265,3265,3265,0
|
|
20240816,190100,53272140,3265,3265,3265,3265,0
|
|
20240816,190000,53272140,3265,3265,3265,3265,0
|
|
20240816,185900,53272140,3265,3265,3265,3265,0
|
|
20240816,185800,53272140,3265,3265,3265,3265,0
|
|
20240816,185700,53272140,3265,3265,3265,3265,0
|
|
20240816,185600,53272140,3265,3265,3265,3265,0
|
|
20240816,185500,53272140,3265,3265,3265,3265,0
|
|
20240816,185400,53272140,3265,3265,3265,3265,0
|
|
20240816,185300,53272140,3265,3265,3265,3265,0
|
|
20240816,185200,53272140,3265,3265,3265,3265,0
|
|
20240816,185100,53272140,3265,3265,3265,3265,0
|
|
20240816,185000,53272140,3265,3265,3265,3265,0
|
|
20240816,184900,53272140,3265,3265,3265,3265,0
|
|
20240816,184800,53272140,3265,3265,3265,3265,0
|
|
20240816,184700,53272140,3265,3265,3265,3265,0
|
|
20240816,184600,53272140,3265,3265,3265,3265,0
|
|
20240816,184500,53272140,3265,3265,3265,3265,0
|
|
20240816,184400,53272140,3265,3265,3265,3265,0
|
|
20240816,184300,53272140,3265,3265,3265,3265,0
|
|
20240816,184200,53272140,3265,3265,3265,3265,0
|
|
20240816,184100,53272140,3265,3265,3265,3265,0
|
|
20240816,184000,53272140,3265,3265,3265,3265,0
|
|
20240816,183900,53272140,3265,3265,3265,3265,0
|
|
20240816,183800,53272140,3265,3265,3265,3265,1232
|
|
20240816,183700,53272140,3265,3265,3265,3265,0
|
|
20240816,183600,53272140,3265,3265,3265,3265,0
|
|
20240816,183500,53272140,3265,3265,3265,3265,0
|
|
20240816,183400,53272140,3265,3265,3265,3265,0
|
|
20240816,183300,53272140,3265,3265,3265,3265,0
|
|
20240816,183200,53272140,3265,3265,3265,3265,0
|
|
20240816,183100,53272140,3265,3265,3265,3265,0
|
|
20240816,183000,53272140,3265,3265,3265,3265,0
|
|
20240816,182900,53272140,3265,3265,3265,3265,0
|
|
20240816,182800,53272140,3265,3265,3265,3265,0
|
|
20240816,182700,53272140,3265,3265,3265,3265,0
|
|
20240816,182600,53272140,3265,3265,3265,3265,0
|
|
20240816,182500,53272140,3265,3265,3265,3265,0
|
|
20240816,182400,53272140,3265,3265,3265,3265,0
|
|
20240816,182300,53272140,3265,3265,3265,3265,0
|
|
20240816,182200,53272140,3265,3265,3265,3265,0
|
|
20240816,182100,53272140,3265,3265,3265,3265,0
|
|
20240816,182000,53272140,3265,3265,3265,3265,0
|
|
20240816,181900,53272140,3265,3265,3265,3265,0
|
|
20240816,181800,53272140,3265,3265,3265,3265,0
|
|
20240816,181700,53272140,3265,3265,3265,3265,0
|
|
20240816,181600,53272140,3265,3265,3265,3265,0
|
|
20240816,181500,53272140,3265,3265,3265,3265,0
|
|
20240816,181400,53272140,3265,3265,3265,3265,0
|
|
20240816,181300,53272140,3265,3265,3265,3265,0
|
|
20240816,181200,53272140,3265,3265,3265,3265,0
|
|
20240816,181100,53272140,3265,3265,3265,3265,0
|
|
20240816,181000,53272140,3265,3265,3265,3265,0
|
|
20240816,180900,53272140,3265,3265,3265,3265,0
|
|
20240816,180800,53272140,3265,3265,3265,3265,1232
|
|
20240816,180700,53272140,3265,3265,3265,3265,0
|
|
20240816,180600,53272140,3265,3265,3265,3265,0
|
|
20240816,180500,53272140,3265,3265,3265,3265,0
|
|
20240816,180400,53272140,3265,3265,3265,3265,0
|
|
20240816,180300,53272140,3265,3265,3265,3265,0
|
|
20240816,180200,53272140,3265,3265,3265,3265,0
|
|
20240816,180100,53272140,3265,3265,3265,3265,0
|
|
20240816,180000,53272140,3265,3265,3265,3265,0
|
|
20240816,175900,53272140,3265,3265,3265,3265,0
|
|
20240816,175800,53272140,3265,3265,3265,3265,0
|
|
20240816,175700,53272140,3265,3265,3265,3265,0
|
|
20240816,175600,53272140,3265,3265,3265,3265,0
|
|
20240816,175500,53272140,3265,3265,3265,3265,0
|
|
20240816,175400,53272140,3265,3265,3265,3265,0
|
|
20240816,175300,53272140,3265,3265,3265,3265,0
|
|
20240816,175200,53272140,3265,3265,3265,3265,0
|
|
20240816,175100,53272140,3265,3265,3265,3265,0
|
|
20240816,175000,53272140,3265,3265,3265,3265,0
|
|
20240816,174900,53272140,3265,3265,3265,3265,0
|
|
20240816,174800,53272140,3265,3265,3265,3265,0
|
|
20240816,174700,53272140,3265,3265,3265,3265,0
|
|
20240816,174600,53272140,3265,3265,3265,3265,0
|
|
20240816,174500,53272140,3265,3265,3265,3265,0
|
|
20240816,174400,53272140,3265,3265,3265,3265,0
|
|
20240816,174300,53272140,3265,3265,3265,3265,0
|
|
20240816,174200,53272140,3265,3265,3265,3265,0
|
|
20240816,174100,53272140,3265,3265,3265,3265,0
|
|
20240816,174000,53272140,3265,3265,3265,3265,0
|
|
20240816,173900,53272140,3265,3265,3265,3265,0
|
|
20240816,173800,53272140,3265,3265,3265,3265,1232
|
|
20240816,173700,53272140,3265,3265,3265,3265,0
|
|
20240816,173600,53272140,3265,3265,3265,3265,0
|
|
20240816,173500,53272140,3265,3265,3265,3265,0
|
|
20240816,173400,53272140,3265,3265,3265,3265,0
|
|
20240816,173300,53272140,3265,3265,3265,3265,0
|
|
20240816,173200,53272140,3265,3265,3265,3265,0
|
|
20240816,173100,53272140,3265,3265,3265,3265,0
|
|
20240816,173000,53272140,3265,3265,3265,3265,0
|
|
20240816,172900,53272140,3265,3265,3265,3265,0
|
|
20240816,172800,53272140,3265,3265,3265,3265,0
|
|
20240816,172700,53272140,3265,3265,3265,3265,0
|
|
20240816,172600,53272140,3265,3265,3265,3265,0
|
|
20240816,172500,53272140,3265,3265,3265,3265,0
|
|
20240816,172400,53272140,3265,3265,3265,3265,0
|
|
20240816,172300,53272140,3265,3265,3265,3265,0
|
|
20240816,172200,53272140,3265,3265,3265,3265,0
|
|
20240816,172100,53272140,3265,3265,3265,3265,0
|
|
20240816,172000,53272140,3265,3265,3265,3265,0
|
|
20240816,171900,53272140,3265,3265,3265,3265,0
|
|
20240816,171800,53272140,3265,3265,3265,3265,0
|
|
20240816,171700,53272140,3265,3265,3265,3265,0
|
|
20240816,171600,53272140,3265,3265,3265,3265,0
|
|
20240816,171500,53272140,3265,3265,3265,3265,0
|
|
20240816,171400,53272140,3265,3265,3265,3265,0
|
|
20240816,171300,53272140,3265,3265,3265,3265,0
|
|
20240816,171200,53272140,3265,3265,3265,3265,0
|
|
20240816,171100,53272140,3265,3265,3265,3265,0
|
|
20240816,171000,53272140,3265,3265,3265,3265,0
|
|
20240816,170900,53272140,3265,3265,3265,3265,0
|
|
20240816,170800,53272140,3265,3265,3265,3265,1232
|
|
20240816,170700,53272140,3265,3265,3265,3265,0
|
|
20240816,170600,53272140,3265,3265,3265,3265,0
|
|
20240816,170500,53272140,3265,3265,3265,3265,0
|
|
20240816,170400,53272140,3265,3265,3265,3265,0
|
|
20240816,170300,53272140,3265,3265,3265,3265,0
|
|
20240816,170200,53272140,3265,3265,3265,3265,0
|
|
20240816,170100,53272140,3265,3265,3265,3265,0
|
|
20240816,170000,53272140,3265,3265,3265,3265,0
|
|
20240816,165900,53272140,3265,3265,3265,3265,0
|
|
20240816,165800,53272140,3265,3265,3265,3265,0
|
|
20240816,165700,53272140,3265,3265,3265,3265,0
|
|
20240816,165600,53272140,3265,3265,3265,3265,0
|
|
20240816,165500,53272140,3265,3265,3265,3265,0
|
|
20240816,165400,53272140,3265,3265,3265,3265,0
|
|
20240816,165300,53272140,3265,3265,3265,3265,0
|
|
20240816,165200,53272140,3265,3265,3265,3265,0
|
|
20240816,165100,53272140,3265,3265,3265,3265,0
|
|
20240816,165000,53272140,3265,3265,3265,3265,0
|
|
20240816,164900,53272140,3265,3265,3265,3265,0
|
|
20240816,164800,53272140,3265,3265,3265,3265,0
|
|
20240816,164700,53272140,3265,3265,3265,3265,0
|
|
20240816,164600,53272140,3265,3265,3265,3265,0
|
|
20240816,164500,53272140,3265,3265,3265,3265,0
|
|
20240816,164400,53272140,3265,3265,3265,3265,0
|
|
20240816,164300,53272140,3265,3265,3265,3265,0
|
|
20240816,164200,53272140,3265,3265,3265,3265,0
|
|
20240816,164100,53272140,3265,3265,3265,3265,0
|
|
20240816,164000,53272140,3265,3265,3265,3265,0
|
|
20240816,163900,53272140,3265,3265,3265,3265,0
|
|
20240816,163800,53272140,3265,3265,3265,3265,1232
|
|
20240816,163700,53272140,3265,3265,3265,3265,0
|
|
20240816,163600,53272140,3265,3265,3265,3265,0
|
|
20240816,163500,53272140,3265,3265,3265,3265,0
|
|
20240816,163400,53272140,3265,3265,3265,3265,0
|
|
20240816,163300,53272140,3265,3265,3265,3265,0
|
|
20240816,163200,53272140,3265,3265,3265,3265,0
|
|
20240816,163100,53272140,3265,3265,3265,3265,0
|
|
20240816,163000,53272140,3265,3265,3265,3265,0
|
|
20240816,162900,53272140,3265,3265,3265,3265,0
|
|
20240816,162800,53272140,3265,3265,3265,3265,0
|
|
20240816,162700,53272140,3265,3265,3265,3265,0
|
|
20240816,162600,53272140,3265,3265,3265,3265,0
|
|
20240816,162500,53272140,3265,3265,3265,3265,0
|
|
20240816,162400,53272140,3265,3265,3265,3265,0
|
|
20240816,162300,53272140,3265,3265,3265,3265,0
|
|
20240816,162200,53272140,3265,3265,3265,3265,0
|
|
20240816,162100,53272140,3265,3265,3265,3265,0
|
|
20240816,162000,53272140,3265,3265,3265,3265,0
|
|
20240816,161900,53272140,3265,3265,3265,3265,0
|
|
20240816,161800,53272140,3265,3265,3265,3265,0
|
|
20240816,161700,53272140,3265,3265,3265,3265,0
|
|
20240816,161600,53272140,3265,3265,3265,3265,0
|
|
20240816,161500,53272140,3265,3265,3265,3265,0
|
|
20240816,161400,53272140,3265,3265,3265,3265,0
|
|
20240816,161300,53272140,3265,3265,3265,3265,0
|
|
20240816,161200,53272140,3265,3265,3265,3265,0
|
|
20240816,161100,53272140,3265,3265,3265,3265,0
|
|
20240816,161000,53272140,3265,3265,3265,3265,0
|
|
20240816,160900,53272140,3265,3265,3265,3265,0
|
|
20240816,160800,53272140,3265,3265,3265,3265,1232
|
|
20240816,160700,53272140,3265,3265,3265,3265,0
|
|
20240816,160600,53272140,3265,3265,3265,3265,0
|
|
20240816,160500,53272140,3265,3265,3265,3265,0
|
|
20240816,160400,53272140,3265,3265,3265,3265,0
|
|
20240816,160300,53272140,3265,3265,3265,3265,0
|
|
20240816,160200,53272140,3265,3265,3265,3265,0
|
|
20240816,160100,53272140,3265,3265,3265,3265,0
|
|
20240816,160000,53272140,3265,3265,3265,3265,0
|
|
20240816,155900,53272140,3265,3265,3265,3265,0
|
|
20240816,155800,53272140,3265,3265,3265,3265,0
|
|
20240816,155700,53272140,3265,3265,3265,3265,0
|
|
20240816,155600,53272140,3265,3265,3265,3265,0
|
|
20240816,155500,53272140,3265,3265,3265,3265,0
|
|
20240816,155400,53272140,3265,3265,3265,3265,0
|
|
20240816,155300,53272140,3265,3265,3265,3265,0
|
|
20240816,155200,53272140,3265,3265,3265,3265,0
|
|
20240816,155100,53272140,3265,3265,3265,3265,0
|
|
20240816,155000,53272140,3265,3265,3265,3265,0
|
|
20240816,154900,53272140,3265,3265,3265,3265,0
|
|
20240816,154800,53272140,3265,3265,3265,3265,0
|
|
20240816,154700,53272140,3265,3265,3265,3265,0
|
|
20240816,154600,53272140,3265,3265,3265,3265,0
|
|
20240816,154500,53272140,3265,3265,3265,3265,0
|
|
20240816,154400,53272140,3265,3265,3265,3265,0
|
|
20240816,154300,53272140,3265,3265,3265,3265,0
|
|
20240816,154200,53272140,3265,3265,3265,3265,0
|
|
20240816,154100,53272140,3265,3265,3265,3265,0
|
|
20240816,154000,53272140,3265,3265,3265,3265,0
|
|
20240816,153900,53272140,3265,3265,3265,3265,0
|
|
20240816,153800,53272140,3265,3265,3265,3265,1232
|
|
20240816,153700,53272140,3265,3265,3265,3265,0
|
|
20240816,153600,53272140,3265,3265,3265,3265,0
|
|
20240816,153500,53272140,3265,3265,3265,3265,0
|
|
20240816,153400,53272140,3265,3265,3265,3265,0
|
|
20240816,153300,53272140,3265,3265,3265,3265,0
|
|
20240816,153200,53272140,3265,3265,3265,3265,0
|
|
20240816,153100,53272140,3265,3265,3265,3265,0
|
|
20240816,153000,53272140,3265,3265,3265,3265,1232
|
|
20240816,152900,49249660,3225,3225,3225,3225,0
|
|
20240816,152800,49249660,3225,3225,3225,3225,0
|
|
20240816,152700,49249660,3225,3225,3225,3225,0
|
|
20240816,152600,49249660,3225,3225,3225,3225,0
|
|
20240816,152500,49249660,3225,3225,3225,3225,0
|
|
20240816,152400,49249660,3225,3225,3225,3225,0
|
|
20240816,152300,49249660,3225,3225,3225,3225,0
|
|
20240816,152200,49249660,3225,3225,3225,3225,0
|
|
20240816,152100,49249660,3225,3225,3225,3225,0
|
|
20240816,152000,49249660,3225,3225,3225,3225,0
|
|
20240816,151900,49249660,3225,3210,3225,3200,308
|
|
20240816,151800,48262205,3210,3215,3215,3210,53
|
|
20240816,151700,48092060,3215,3215,3215,3215,0
|
|
20240816,151600,48092060,3215,3215,3215,3215,0
|
|
20240816,151500,48092060,3215,3215,3215,3215,0
|
|
20240816,151400,48092060,3215,3215,3215,3215,0
|
|
20240816,151300,48092060,3215,3215,3215,3215,0
|
|
20240816,151200,48092060,3215,3215,3215,3215,0
|
|
20240816,151100,48092060,3215,3220,3220,3215,6
|
|
20240816,151000,48072765,3225,3225,3225,3225,0
|
|
20240816,150900,48072765,3225,3225,3225,3225,1
|
|
20240816,150800,48069540,3205,3205,3205,3205,0
|
|
20240816,150700,48069540,3205,3205,3205,3205,5
|
|
20240816,150600,48053515,3230,3230,3230,3230,1
|
|
20240816,150500,48050285,3205,3205,3205,3205,0
|
|
20240816,150400,48050285,3205,3215,3215,3205,359
|
|
20240816,150300,46898880,3240,3240,3240,3240,0
|
|
20240816,150200,46898880,3240,3240,3240,3240,0
|
|
20240816,150100,46898880,3240,3215,3240,3215,50
|
|
20240816,150000,46737365,3210,3210,3210,3210,8
|
|
20240816,145900,46711685,3205,3205,3205,3205,0
|
|
20240816,145800,46711685,3205,3205,3205,3205,0
|
|
20240816,145700,46711685,3205,3205,3205,3205,0
|
|
20240816,145600,46711685,3205,3205,3205,3205,0
|
|
20240816,145500,46711685,3205,3205,3205,3205,8
|
|
20240816,145400,46686045,3200,3200,3200,3200,903
|
|
20240816,145300,43796445,3190,3190,3190,3190,0
|
|
20240816,145200,43796445,3190,3190,3190,3190,0
|
|
20240816,145100,43796445,3190,3190,3190,3190,0
|
|
20240816,145000,43796445,3190,3190,3190,3190,0
|
|
20240816,144900,43796445,3190,3190,3190,3190,0
|
|
20240816,144800,43796445,3190,3190,3190,3190,0
|
|
20240816,144700,43796445,3190,3190,3190,3190,0
|
|
20240816,144600,43796445,3190,3190,3190,3190,0
|
|
20240816,144500,43796445,3190,3190,3190,3190,0
|
|
20240816,144400,43796445,3190,3190,3190,3190,0
|
|
20240816,144300,43796445,3190,3190,3190,3190,0
|
|
20240816,144200,43796445,3190,3190,3190,3190,0
|
|
20240816,144100,43796445,3190,3190,3190,3190,0
|
|
20240816,144000,43796445,3190,3190,3190,3190,0
|
|
20240816,143900,43796445,3190,3190,3190,3190,0
|
|
20240816,143800,43796445,3190,3190,3190,3190,2
|
|
20240816,143700,43790065,3185,3185,3185,3185,0
|
|
20240816,143600,43790065,3185,3185,3185,3185,0
|
|
20240816,143500,43790065,3185,3185,3185,3185,0
|
|
20240816,143400,43790065,3185,3185,3185,3185,0
|
|
20240816,143300,43790065,3185,3195,3195,3185,2000
|
|
20240816,143200,37414475,3200,3200,3200,3200,0
|
|
20240816,143100,37414475,3200,3200,3200,3200,0
|
|
20240816,143000,37414475,3200,3200,3200,3200,0
|
|
20240816,142900,37414475,3200,3200,3200,3200,0
|
|
20240816,142800,37414475,3200,3200,3200,3200,0
|
|
20240816,142700,37414475,3200,3200,3200,3200,0
|
|
20240816,142600,37414475,3200,3200,3200,3200,0
|
|
20240816,142500,37414475,3200,3200,3200,3200,0
|
|
20240816,142400,37414475,3200,3200,3200,3200,0
|
|
20240816,142300,37414475,3200,3200,3200,3200,0
|
|
20240816,142200,37414475,3200,3200,3200,3200,0
|
|
20240816,142100,37414475,3200,3200,3200,3200,0
|
|
20240816,142000,37414475,3200,3200,3200,3200,0
|
|
20240816,141900,37414475,3200,3200,3200,3200,0
|
|
20240816,141800,37414475,3200,3200,3200,3200,0
|
|
20240816,141700,37414475,3200,3200,3200,3200,0
|
|
20240816,141600,37414475,3200,3200,3200,3200,0
|
|
20240816,141500,37414475,3200,3200,3200,3200,0
|
|
20240816,141400,37414475,3200,3200,3200,3200,0
|
|
20240816,141300,37414475,3200,3200,3200,3200,0
|
|
20240816,141200,37414475,3200,3200,3200,3200,179
|
|
20240816,141100,36841675,3200,3200,3200,3200,0
|
|
20240816,141000,36841675,3200,3200,3200,3200,0
|
|
20240816,140900,36841675,3200,3200,3200,3200,300
|
|
20240816,140800,35881675,3200,3200,3200,3200,702
|
|
20240816,140700,33635275,3195,3195,3195,3195,0
|
|
20240816,140600,33635275,3195,3185,3195,3185,22
|
|
20240816,140500,33565150,3180,3180,3180,3180,0
|
|
20240816,140400,33565150,3180,3180,3180,3180,55
|
|
20240816,140300,33390250,3180,3180,3180,3180,0
|
|
20240816,140200,33390250,3180,3190,3190,3180,465
|
|
20240816,140100,31908890,3195,3195,3195,3195,20
|
|
20240816,140000,31844990,3200,3200,3200,3200,4
|
|
20240816,135900,31832190,3205,3205,3205,3205,0
|
|
20240816,135800,31832190,3205,3205,3205,3205,0
|
|
20240816,135700,31832190,3205,3205,3205,3205,0
|
|
20240816,135600,31832190,3205,3205,3205,3200,288
|
|
20240816,135500,30909565,3205,3205,3205,3205,0
|
|
20240816,135400,30909565,3205,3210,3210,3205,180
|
|
20240816,135300,30332095,3215,3215,3215,3215,13
|
|
20240816,135200,30290300,3215,3220,3220,3215,21
|
|
20240816,135100,30222750,3220,3220,3220,3220,6
|
|
20240816,135000,30203430,3220,3220,3220,3220,7
|
|
20240816,134900,30180890,3230,3230,3230,3230,0
|
|
20240816,134800,30180890,3230,3230,3230,3230,0
|
|
20240816,134700,30180890,3230,3230,3230,3230,0
|
|
20240816,134600,30180890,3230,3230,3230,3230,0
|
|
20240816,134500,30180890,3230,3230,3230,3230,0
|
|
20240816,134400,30180890,3230,3230,3230,3230,0
|
|
20240816,134300,30180890,3230,3230,3230,3230,0
|
|
20240816,134200,30180890,3230,3230,3230,3230,0
|
|
20240816,134100,30180890,3230,3230,3230,3230,0
|
|
20240816,134000,30180890,3230,3230,3230,3230,0
|
|
20240816,133900,30180890,3230,3225,3230,3225,517
|
|
20240816,133800,28511325,3215,3215,3215,3215,0
|
|
20240816,133700,28511325,3215,3215,3215,3215,0
|
|
20240816,133600,28511325,3215,3215,3215,3215,102
|
|
20240816,133500,28183395,3240,3240,3240,3240,0
|
|
20240816,133400,28183395,3240,3240,3240,3240,0
|
|
20240816,133300,28183395,3240,3240,3240,3240,0
|
|
20240816,133200,28183395,3240,3240,3240,3240,0
|
|
20240816,133100,28183395,3240,3240,3240,3240,0
|
|
20240816,133000,28183395,3240,3240,3240,3240,0
|
|
20240816,132900,28183395,3240,3240,3240,3240,0
|
|
20240816,132800,28183395,3240,3240,3240,3240,0
|
|
20240816,132700,28183395,3240,3240,3240,3240,0
|
|
20240816,132600,28183395,3240,3240,3240,3240,0
|
|
20240816,132500,28183395,3240,3240,3240,3240,0
|
|
20240816,132400,28183395,3240,3240,3240,3240,0
|
|
20240816,132300,28183395,3240,3240,3240,3240,0
|
|
20240816,132200,28183395,3240,3240,3240,3240,0
|
|
20240816,132100,28183395,3240,3240,3240,3240,0
|
|
20240816,132000,28183395,3240,3240,3240,3240,0
|
|
20240816,131900,28183395,3240,3240,3240,3240,0
|
|
20240816,131800,28183395,3240,3240,3240,3240,0
|
|
20240816,131700,28183395,3240,3240,3240,3240,0
|
|
20240816,131600,28183395,3240,3240,3240,3240,0
|
|
20240816,131500,28183395,3240,3240,3240,3240,0
|
|
20240816,131400,28183395,3240,3240,3240,3240,0
|
|
20240816,131300,28183395,3240,3240,3240,3240,0
|
|
20240816,131200,28183395,3240,3240,3240,3240,0
|
|
20240816,131100,28183395,3240,3240,3240,3240,0
|
|
20240816,131000,28183395,3240,3240,3240,3240,0
|
|
20240816,130900,28183395,3240,3240,3240,3240,0
|
|
20240816,130800,28183395,3240,3240,3240,3240,0
|
|
20240816,130700,28183395,3240,3240,3240,3240,0
|
|
20240816,130600,28183395,3240,3240,3240,3240,0
|
|
20240816,130500,28183395,3240,3215,3240,3215,42
|
|
20240816,130400,28047970,3205,3205,3205,3205,0
|
|
20240816,130300,28047970,3205,3205,3205,3205,0
|
|
20240816,130200,28047970,3205,3205,3205,3205,0
|
|
20240816,130100,28047970,3205,3210,3210,3205,150
|
|
20240816,130000,27566505,3215,3215,3215,3215,0
|
|
20240816,125900,27566505,3215,3215,3215,3215,0
|
|
20240816,125800,27566505,3215,3215,3215,3215,0
|
|
20240816,125700,27566505,3215,3215,3215,3215,0
|
|
20240816,125600,27566505,3215,3225,3225,3215,912
|
|
20240816,125500,24634355,3230,3230,3230,3230,0
|
|
20240816,125400,24634355,3230,3230,3230,3230,0
|
|
20240816,125300,24634355,3230,3230,3230,3230,0
|
|
20240816,125200,24634355,3230,3230,3230,3230,0
|
|
20240816,125100,24634355,3230,3230,3230,3230,0
|
|
20240816,125000,24634355,3230,3230,3230,3230,0
|
|
20240816,124900,24634355,3230,3230,3230,3230,0
|
|
20240816,124800,24634355,3230,3230,3230,3230,0
|
|
20240816,124700,24634355,3230,3230,3230,3230,0
|
|
20240816,124600,24634355,3230,3230,3230,3230,0
|
|
20240816,124500,24634355,3230,3230,3230,3230,0
|
|
20240816,124400,24634355,3230,3230,3230,3230,0
|
|
20240816,124300,24634355,3230,3230,3230,3230,0
|
|
20240816,124200,24634355,3230,3230,3230,3230,1
|
|
20240816,124100,24631125,3225,3225,3225,3225,0
|
|
20240816,124000,24631125,3225,3225,3225,3225,5
|
|
20240816,123900,24615000,3225,3230,3230,3225,12
|
|
20240816,123800,24576290,3230,3230,3230,3230,0
|
|
20240816,123700,24576290,3230,3230,3230,3230,0
|
|
20240816,123600,24576290,3230,3230,3230,3230,0
|
|
20240816,123500,24576290,3230,3230,3230,3230,20
|
|
20240816,123400,24511690,3230,3230,3230,3230,1
|
|
20240816,123300,24508460,3215,3215,3215,3215,0
|
|
20240816,123200,24508460,3215,3215,3215,3215,0
|
|
20240816,123100,24508460,3215,3215,3215,3215,0
|
|
20240816,123000,24508460,3215,3215,3215,3215,0
|
|
20240816,122900,24508460,3215,3215,3215,3215,0
|
|
20240816,122800,24508460,3215,3215,3215,3215,0
|
|
20240816,122700,24508460,3215,3215,3215,3215,312
|
|
20240816,122600,23505380,3215,3225,3225,3215,1049
|
|
20240816,122500,20132430,3240,3240,3240,3240,0
|
|
20240816,122400,20132430,3240,3240,3240,3240,0
|
|
20240816,122300,20132430,3240,3240,3240,3240,0
|
|
20240816,122200,20132430,3240,3240,3240,3240,0
|
|
20240816,122100,20132430,3240,3240,3240,3240,0
|
|
20240816,122000,20132430,3240,3240,3240,3240,0
|
|
20240816,121900,20132430,3240,3240,3240,3240,0
|
|
20240816,121800,20132430,3240,3240,3240,3240,0
|
|
20240816,121700,20132430,3240,3240,3240,3240,0
|
|
20240816,121600,20132430,3240,3240,3240,3240,0
|
|
20240816,121500,20132430,3240,3230,3240,3230,2
|
|
20240816,121400,20125960,3235,3240,3240,3235,2
|
|
20240816,121300,20119485,3235,3240,3240,3235,2
|
|
20240816,121200,20113010,3235,3240,3240,3230,5
|
|
20240816,121100,20096825,3240,3240,3240,3240,3
|
|
20240816,121000,20087105,3240,3240,3240,3240,0
|
|
20240816,120900,20087105,3240,3240,3240,3240,0
|
|
20240816,120800,20087105,3240,3240,3240,3240,0
|
|
20240816,120700,20087105,3240,3240,3240,3240,0
|
|
20240816,120600,20087105,3240,3240,3240,3240,0
|
|
20240816,120500,20087105,3240,3240,3240,3240,0
|
|
20240816,120400,20087105,3240,3240,3240,3240,1
|
|
20240816,120300,20083865,3230,3230,3230,3230,5
|
|
20240816,120200,20067715,3245,3245,3245,3245,0
|
|
20240816,120100,20067715,3245,3245,3245,3245,0
|
|
20240816,120000,20067715,3245,3245,3245,3245,0
|
|
20240816,115900,20067715,3245,3245,3245,3245,0
|
|
20240816,115800,20067715,3245,3245,3245,3245,0
|
|
20240816,115700,20067715,3245,3245,3245,3245,0
|
|
20240816,115600,20067715,3245,3245,3245,3245,0
|
|
20240816,115500,20067715,3245,3245,3245,3245,0
|
|
20240816,115400,20067715,3245,3245,3245,3245,0
|
|
20240816,115300,20067715,3245,3245,3245,3220,3
|
|
20240816,115200,20058005,3225,3225,3225,3225,0
|
|
20240816,115100,20058005,3225,3225,3225,3225,0
|
|
20240816,115000,20058005,3225,3235,3235,3220,1694
|
|
20240816,114900,14599145,3250,3250,3250,3250,0
|
|
20240816,114800,14599145,3250,3250,3250,3250,0
|
|
20240816,114700,14599145,3250,3250,3250,3250,0
|
|
20240816,114600,14599145,3250,3250,3250,3250,0
|
|
20240816,114500,14599145,3250,3250,3250,3250,0
|
|
20240816,114400,14599145,3250,3250,3250,3250,0
|
|
20240816,114300,14599145,3250,3250,3250,3250,0
|
|
20240816,114200,14599145,3250,3250,3250,3250,0
|
|
20240816,114100,14599145,3250,3250,3250,3250,0
|
|
20240816,114000,14599145,3250,3250,3250,3250,0
|
|
20240816,113900,14599145,3250,3250,3250,3250,0
|
|
20240816,113800,14599145,3250,3250,3250,3250,0
|
|
20240816,113700,14599145,3250,3250,3250,3250,0
|
|
20240816,113600,14599145,3250,3250,3250,3250,0
|
|
20240816,113500,14599145,3250,3250,3250,3250,0
|
|
20240816,113400,14599145,3250,3250,3250,3250,0
|
|
20240816,113300,14599145,3250,3250,3250,3250,0
|
|
20240816,113200,14599145,3250,3250,3250,3250,0
|
|
20240816,113100,14599145,3250,3250,3250,3250,0
|
|
20240816,113000,14599145,3250,3250,3250,3250,0
|
|
20240816,112900,14599145,3250,3250,3250,3250,0
|
|
20240816,112800,14599145,3250,3250,3250,3250,0
|
|
20240816,112700,14599145,3250,3250,3250,3250,0
|
|
20240816,112600,14599145,3250,3250,3250,3250,0
|
|
20240816,112500,14599145,3250,3235,3250,3235,6
|
|
20240816,112400,14579720,3250,3250,3250,3250,0
|
|
20240816,112300,14579720,3250,3250,3250,3250,0
|
|
20240816,112200,14579720,3250,3250,3250,3250,0
|
|
20240816,112100,14579720,3250,3250,3250,3250,0
|
|
20240816,112000,14579720,3250,3250,3250,3250,0
|
|
20240816,111900,14579720,3250,3250,3250,3250,3
|
|
20240816,111800,14569970,3255,3255,3255,3255,0
|
|
20240816,111700,14569970,3255,3255,3255,3255,0
|
|
20240816,111600,14569970,3255,3255,3255,3255,0
|
|
20240816,111500,14569970,3255,3255,3255,3255,0
|
|
20240816,111400,14569970,3255,3255,3255,3255,0
|
|
20240816,111300,14569970,3255,3255,3255,3255,0
|
|
20240816,111200,14569970,3255,3255,3255,3255,0
|
|
20240816,111100,14569970,3255,3255,3255,3255,0
|
|
20240816,111000,14569970,3255,3255,3255,3255,0
|
|
20240816,110900,14569970,3255,3255,3255,3255,0
|
|
20240816,110800,14569970,3255,3255,3255,3255,0
|
|
20240816,110700,14569970,3255,3255,3255,3255,0
|
|
20240816,110600,14569970,3255,3250,3255,3250,2
|
|
20240816,110500,14563465,3250,3250,3250,3250,0
|
|
20240816,110400,14563465,3250,3250,3250,3250,0
|
|
20240816,110300,14563465,3250,3250,3250,3250,1
|
|
20240816,110200,14560215,3255,3255,3255,3255,0
|
|
20240816,110100,14560215,3255,3250,3255,3250,2
|
|
20240816,110000,14553710,3255,3255,3255,3255,0
|
|
20240816,105900,14553710,3255,3255,3255,3255,0
|
|
20240816,105800,14553710,3255,3255,3255,3255,0
|
|
20240816,105700,14553710,3255,3255,3255,3255,0
|
|
20240816,105600,14553710,3255,3255,3255,3255,0
|
|
20240816,105500,14553710,3255,3255,3255,3255,0
|
|
20240816,105400,14553710,3255,3255,3255,3255,0
|
|
20240816,105300,14553710,3255,3255,3255,3255,0
|
|
20240816,105200,14553710,3255,3250,3255,3250,2
|
|
20240816,105100,14547205,3235,3235,3235,3235,1
|
|
20240816,105000,14543970,3250,3250,3250,3250,1
|
|
20240816,104900,14540720,3255,3255,3255,3255,0
|
|
20240816,104800,14540720,3255,3255,3255,3255,0
|
|
20240816,104700,14540720,3255,3255,3255,3255,0
|
|
20240816,104600,14540720,3255,3255,3255,3255,0
|
|
20240816,104500,14540720,3255,3240,3255,3240,20
|
|
20240816,104400,14475815,3240,3240,3240,3240,2
|
|
20240816,104300,14469335,3255,3255,3255,3255,0
|
|
20240816,104200,14469335,3255,3255,3255,3255,0
|
|
20240816,104100,14469335,3255,3255,3255,3255,0
|
|
20240816,104000,14469335,3255,3255,3255,3255,0
|
|
20240816,103900,14469335,3255,3255,3255,3255,0
|
|
20240816,103800,14469335,3255,3255,3255,3255,0
|
|
20240816,103700,14469335,3255,3255,3255,3255,0
|
|
20240816,103600,14469335,3255,3255,3255,3255,0
|
|
20240816,103500,14469335,3255,3255,3255,3255,0
|
|
20240816,103400,14469335,3255,3255,3255,3255,0
|
|
20240816,103300,14469335,3255,3255,3255,3255,0
|
|
20240816,103200,14469335,3255,3255,3255,3255,0
|
|
20240816,103100,14469335,3255,3255,3255,3255,0
|
|
20240816,103000,14469335,3255,3255,3255,3255,0
|
|
20240816,102900,14469335,3255,3255,3255,3255,0
|
|
20240816,102800,14469335,3255,3255,3255,3255,1
|
|
20240816,102700,14466080,3240,3250,3250,3240,29
|
|
20240816,102600,14372000,3255,3255,3255,3255,0
|
|
20240816,102500,14372000,3255,3255,3255,3255,24
|
|
20240816,102400,14293880,3260,3260,3260,3260,100
|
|
20240816,102300,13967880,3260,3260,3260,3260,0
|
|
20240816,102200,13967880,3260,3260,3260,3260,0
|
|
20240816,102100,13967880,3260,3260,3260,3260,0
|
|
20240816,102000,13967880,3260,3260,3260,3260,0
|
|
20240816,101900,13967880,3260,3260,3260,3260,0
|
|
20240816,101800,13967880,3260,3260,3260,3260,0
|
|
20240816,101700,13967880,3260,3260,3260,3260,0
|
|
20240816,101600,13967880,3260,3260,3260,3260,0
|
|
20240816,101500,13967880,3260,3260,3260,3260,0
|
|
20240816,101400,13967880,3260,3260,3260,3260,0
|
|
20240816,101300,13967880,3260,3260,3260,3260,0
|
|
20240816,101200,13967880,3260,3260,3260,3260,0
|
|
20240816,101100,13967880,3260,3260,3260,3260,0
|
|
20240816,101000,13967880,3260,3260,3260,3260,0
|
|
20240816,100900,13967880,3260,3260,3260,3260,5
|
|
20240816,100800,13951580,3260,3260,3260,3260,0
|
|
20240816,100700,13951580,3260,3260,3260,3260,200
|
|
20240816,100600,13299580,3260,3260,3260,3260,0
|
|
20240816,100500,13299580,3260,3260,3260,3260,0
|
|
20240816,100400,13299580,3260,3260,3260,3260,2
|
|
20240816,100300,13293060,3260,3260,3260,3260,0
|
|
20240816,100200,13293060,3260,3260,3260,3260,0
|
|
20240816,100100,13293060,3260,3260,3260,3260,0
|
|
20240816,100000,13293060,3260,3260,3260,3260,0
|
|
20240816,095900,13293060,3260,3260,3260,3260,1
|
|
20240816,095800,13289800,3255,3255,3255,3255,1
|
|
20240816,095700,13286545,3260,3260,3260,3260,0
|
|
20240816,095600,13286545,3260,3260,3260,3260,0
|
|
20240816,095500,13286545,3260,3260,3260,3260,0
|
|
20240816,095400,13286545,3260,3255,3260,3255,2
|
|
20240816,095300,13280030,3250,3250,3250,3250,129
|
|
20240816,095200,12860780,3255,3255,3255,3255,3
|
|
20240816,095100,12851015,3250,3250,3250,3250,1
|
|
20240816,095000,12847765,3265,3265,3265,3265,10
|
|
20240816,094900,12815115,3260,3250,3260,3250,1828
|
|
20240816,094800,6858045,3255,3255,3255,3255,0
|
|
20240816,094700,6858045,3255,3245,3255,3245,5
|
|
20240816,094600,6841790,3255,3255,3255,3255,0
|
|
20240816,094500,6841790,3255,3255,3255,3255,0
|
|
20240816,094400,6841790,3255,3255,3255,3255,0
|
|
20240816,094300,6841790,3255,3255,3255,3255,0
|
|
20240816,094200,6841790,3255,3255,3255,3255,0
|
|
20240816,094100,6841790,3255,3255,3255,3255,0
|
|
20240816,094000,6841790,3255,3255,3255,3255,0
|
|
20240816,093900,6841790,3255,3255,3255,3255,0
|
|
20240816,093800,6841790,3255,3255,3255,3255,1
|
|
20240816,093700,6838535,3255,3255,3255,3255,1
|
|
20240816,093600,6835280,3255,3255,3255,3255,0
|
|
20240816,093500,6835280,3255,3255,3255,3255,1
|
|
20240816,093400,6832025,3250,3250,3250,3250,0
|
|
20240816,093300,6832025,3250,3250,3250,3250,0
|
|
20240816,093200,6832025,3250,3250,3250,3250,0
|
|
20240816,093100,6832025,3250,3250,3250,3250,0
|
|
20240816,093000,6832025,3250,3250,3250,3250,1000
|
|
20240816,092900,3582025,3250,3250,3250,3250,0
|
|
20240816,092800,3582025,3250,3250,3250,3250,0
|
|
20240816,092700,3582025,3250,3250,3250,3250,10
|
|
20240816,092600,3549525,3250,3250,3250,3250,0
|
|
20240816,092500,3549525,3250,3250,3250,3250,0
|
|
20240816,092400,3549525,3250,3250,3250,3250,0
|
|
20240816,092300,3549525,3250,3250,3250,3250,0
|
|
20240816,092200,3549525,3250,3240,3250,3240,12
|
|
20240816,092100,3510600,3240,3240,3240,3240,0
|
|
20240816,092000,3510600,3240,3240,3240,3240,0
|
|
20240816,091900,3510600,3240,3240,3240,3240,2
|
|
20240816,091800,3504120,3235,3235,3235,3235,501
|
|
20240816,091700,1883385,3230,3230,3230,3230,0
|
|
20240816,091600,1883385,3230,3230,3230,3230,63
|
|
20240816,091500,1679895,3230,3230,3230,3230,200
|
|
20240816,091400,1033895,3230,3230,3230,3230,0
|
|
20240816,091300,1033895,3230,3230,3230,3230,0
|
|
20240816,091200,1033895,3230,3215,3230,3215,101
|
|
20240816,091100,709165,3235,3235,3235,3235,0
|
|
20240816,091000,709165,3235,3235,3235,3235,1
|
|
20240816,090900,705930,3220,3220,3220,3220,5
|
|
20240816,090800,689830,3215,3215,3215,3215,0
|
|
20240816,090700,689830,3215,3215,3215,3215,17
|
|
20240816,090600,635175,3235,3235,3235,3235,0
|
|
20240816,090500,635175,3235,3220,3235,3220,5
|
|
20240816,090400,619060,3230,3220,3230,3220,109
|
|
20240816,090300,268070,3240,3225,3240,3225,11
|
|
20240816,090200,232580,3235,3235,3235,3235,1
|
|
20240816,090100,229345,3220,3235,3235,3220,48
|
|
20240816,090000,74605,3240,3245,3245,3240,23
|