630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192700,15039885,3040,3040,3040,3040,68
|
|
20240715,192600,15039885,3040,3040,3040,3040,0
|
|
20240715,192500,15039885,3040,3040,3040,3040,0
|
|
20240715,192400,15039885,3040,3040,3040,3040,0
|
|
20240715,192300,15039885,3040,3040,3040,3040,0
|
|
20240715,192200,15039885,3040,3040,3040,3040,0
|
|
20240715,192100,15039885,3040,3040,3040,3040,0
|
|
20240715,192000,15039885,3040,3040,3040,3040,0
|
|
20240715,191900,15039885,3040,3040,3040,3040,0
|
|
20240715,191800,15039885,3040,3040,3040,3040,0
|
|
20240715,191700,15039885,3040,3040,3040,3040,0
|
|
20240715,191600,15039885,3040,3040,3040,3040,0
|
|
20240715,191500,15039885,3040,3040,3040,3040,0
|
|
20240715,191400,15039885,3040,3040,3040,3040,0
|
|
20240715,191300,15039885,3040,3040,3040,3040,0
|
|
20240715,191200,15039885,3040,3040,3040,3040,0
|
|
20240715,191100,15039885,3040,3040,3040,3040,0
|
|
20240715,191000,15039885,3040,3040,3040,3040,0
|
|
20240715,190900,15039885,3040,3040,3040,3040,0
|
|
20240715,190800,15039885,3040,3040,3040,3040,0
|
|
20240715,190700,15039885,3040,3040,3040,3040,0
|
|
20240715,190600,15039885,3040,3040,3040,3040,0
|
|
20240715,190500,15039885,3040,3040,3040,3040,0
|
|
20240715,190400,15039885,3040,3040,3040,3040,0
|
|
20240715,190300,15039885,3040,3040,3040,3040,0
|
|
20240715,190200,15039885,3040,3040,3040,3040,0
|
|
20240715,190100,15039885,3040,3040,3040,3040,0
|
|
20240715,190000,15039885,3040,3040,3040,3040,0
|
|
20240715,185900,15039885,3040,3040,3040,3040,0
|
|
20240715,185800,15039885,3040,3040,3040,3040,0
|
|
20240715,185700,15039885,3040,3040,3040,3040,68
|
|
20240715,185600,15039885,3040,3040,3040,3040,0
|
|
20240715,185500,15039885,3040,3040,3040,3040,0
|
|
20240715,185400,15039885,3040,3040,3040,3040,0
|
|
20240715,185300,15039885,3040,3040,3040,3040,0
|
|
20240715,185200,15039885,3040,3040,3040,3040,0
|
|
20240715,185100,15039885,3040,3040,3040,3040,0
|
|
20240715,185000,15039885,3040,3040,3040,3040,0
|
|
20240715,184900,15039885,3040,3040,3040,3040,0
|
|
20240715,184800,15039885,3040,3040,3040,3040,0
|
|
20240715,184700,15039885,3040,3040,3040,3040,0
|
|
20240715,184600,15039885,3040,3040,3040,3040,0
|
|
20240715,184500,15039885,3040,3040,3040,3040,0
|
|
20240715,184400,15039885,3040,3040,3040,3040,0
|
|
20240715,184300,15039885,3040,3040,3040,3040,0
|
|
20240715,184200,15039885,3040,3040,3040,3040,0
|
|
20240715,184100,15039885,3040,3040,3040,3040,0
|
|
20240715,184000,15039885,3040,3040,3040,3040,0
|
|
20240715,183900,15039885,3040,3040,3040,3040,0
|
|
20240715,183800,15039885,3040,3040,3040,3040,0
|
|
20240715,183700,15039885,3040,3040,3040,3040,0
|
|
20240715,183600,15039885,3040,3040,3040,3040,0
|
|
20240715,183500,15039885,3040,3040,3040,3040,0
|
|
20240715,183400,15039885,3040,3040,3040,3040,0
|
|
20240715,183300,15039885,3040,3040,3040,3040,0
|
|
20240715,183200,15039885,3040,3040,3040,3040,0
|
|
20240715,183100,15039885,3040,3040,3040,3040,0
|
|
20240715,183000,15039885,3040,3040,3040,3040,0
|
|
20240715,182900,15039885,3040,3040,3040,3040,0
|
|
20240715,182800,15039885,3040,3040,3040,3040,0
|
|
20240715,182700,15039885,3040,3040,3040,3040,68
|
|
20240715,182600,15039885,3040,3040,3040,3040,0
|
|
20240715,182500,15039885,3040,3040,3040,3040,0
|
|
20240715,182400,15039885,3040,3040,3040,3040,0
|
|
20240715,182300,15039885,3040,3040,3040,3040,0
|
|
20240715,182200,15039885,3040,3040,3040,3040,0
|
|
20240715,182100,15039885,3040,3040,3040,3040,0
|
|
20240715,182000,15039885,3040,3040,3040,3040,0
|
|
20240715,181900,15039885,3040,3040,3040,3040,0
|
|
20240715,181800,15039885,3040,3040,3040,3040,0
|
|
20240715,181700,15039885,3040,3040,3040,3040,0
|
|
20240715,181600,15039885,3040,3040,3040,3040,0
|
|
20240715,181500,15039885,3040,3040,3040,3040,0
|
|
20240715,181400,15039885,3040,3040,3040,3040,0
|
|
20240715,181300,15039885,3040,3040,3040,3040,0
|
|
20240715,181200,15039885,3040,3040,3040,3040,0
|
|
20240715,181100,15039885,3040,3040,3040,3040,0
|
|
20240715,181000,15039885,3040,3040,3040,3040,0
|
|
20240715,180900,15039885,3040,3040,3040,3040,0
|
|
20240715,180800,15039885,3040,3040,3040,3040,0
|
|
20240715,180700,15039885,3040,3040,3040,3040,0
|
|
20240715,180600,15039885,3040,3040,3040,3040,0
|
|
20240715,180500,15039885,3040,3040,3040,3040,0
|
|
20240715,180400,15039885,3040,3040,3040,3040,0
|
|
20240715,180300,15039885,3040,3040,3040,3040,0
|
|
20240715,180200,15039885,3040,3040,3040,3040,0
|
|
20240715,180100,15039885,3040,3040,3040,3040,0
|
|
20240715,180000,15039885,3040,3040,3040,3040,0
|
|
20240715,175900,15039885,3040,3040,3040,3040,0
|
|
20240715,175800,15039885,3040,3040,3040,3040,0
|
|
20240715,175700,15039885,3040,3040,3040,3040,68
|
|
20240715,175600,15039885,3040,3040,3040,3040,0
|
|
20240715,175500,15039885,3040,3040,3040,3040,0
|
|
20240715,175400,15039885,3040,3040,3040,3040,0
|
|
20240715,175300,15039885,3040,3040,3040,3040,0
|
|
20240715,175200,15039885,3040,3040,3040,3040,0
|
|
20240715,175100,15039885,3040,3040,3040,3040,0
|
|
20240715,175000,15039885,3040,3040,3040,3040,0
|
|
20240715,174900,15039885,3040,3040,3040,3040,0
|
|
20240715,174800,15039885,3040,3040,3040,3040,0
|
|
20240715,174700,15039885,3040,3040,3040,3040,0
|
|
20240715,174600,15039885,3040,3040,3040,3040,0
|
|
20240715,174500,15039885,3040,3040,3040,3040,0
|
|
20240715,174400,15039885,3040,3040,3040,3040,0
|
|
20240715,174300,15039885,3040,3040,3040,3040,0
|
|
20240715,174200,15039885,3040,3040,3040,3040,0
|
|
20240715,174100,15039885,3040,3040,3040,3040,0
|
|
20240715,174000,15039885,3040,3040,3040,3040,0
|
|
20240715,173900,15039885,3040,3040,3040,3040,0
|
|
20240715,173800,15039885,3040,3040,3040,3040,0
|
|
20240715,173700,15039885,3040,3040,3040,3040,0
|
|
20240715,173600,15039885,3040,3040,3040,3040,0
|
|
20240715,173500,15039885,3040,3040,3040,3040,0
|
|
20240715,173400,15039885,3040,3040,3040,3040,0
|
|
20240715,173300,15039885,3040,3040,3040,3040,0
|
|
20240715,173200,15039885,3040,3040,3040,3040,0
|
|
20240715,173100,15039885,3040,3040,3040,3040,0
|
|
20240715,173000,15039885,3040,3040,3040,3040,0
|
|
20240715,172900,15039885,3040,3040,3040,3040,0
|
|
20240715,172800,15039885,3040,3040,3040,3040,0
|
|
20240715,172700,15039885,3040,3040,3040,3040,68
|
|
20240715,172600,15039885,3040,3040,3040,3040,0
|
|
20240715,172500,15039885,3040,3040,3040,3040,0
|
|
20240715,172400,15039885,3040,3040,3040,3040,0
|
|
20240715,172300,15039885,3040,3040,3040,3040,0
|
|
20240715,172200,15039885,3040,3040,3040,3040,0
|
|
20240715,172100,15039885,3040,3040,3040,3040,0
|
|
20240715,172000,15039885,3040,3040,3040,3040,0
|
|
20240715,171900,15039885,3040,3040,3040,3040,0
|
|
20240715,171800,15039885,3040,3040,3040,3040,0
|
|
20240715,171700,15039885,3040,3040,3040,3040,0
|
|
20240715,171600,15039885,3040,3040,3040,3040,0
|
|
20240715,171500,15039885,3040,3040,3040,3040,0
|
|
20240715,171400,15039885,3040,3040,3040,3040,0
|
|
20240715,171300,15039885,3040,3040,3040,3040,0
|
|
20240715,171200,15039885,3040,3040,3040,3040,0
|
|
20240715,171100,15039885,3040,3040,3040,3040,0
|
|
20240715,171000,15039885,3040,3040,3040,3040,0
|
|
20240715,170900,15039885,3040,3040,3040,3040,0
|
|
20240715,170800,15039885,3040,3040,3040,3040,0
|
|
20240715,170700,15039885,3040,3040,3040,3040,0
|
|
20240715,170600,15039885,3040,3040,3040,3040,0
|
|
20240715,170500,15039885,3040,3040,3040,3040,0
|
|
20240715,170400,15039885,3040,3040,3040,3040,0
|
|
20240715,170300,15039885,3040,3040,3040,3040,0
|
|
20240715,170200,15039885,3040,3040,3040,3040,0
|
|
20240715,170100,15039885,3040,3040,3040,3040,0
|
|
20240715,170000,15039885,3040,3040,3040,3040,0
|
|
20240715,165900,15039885,3040,3040,3040,3040,0
|
|
20240715,165800,15039885,3040,3040,3040,3040,0
|
|
20240715,165700,15039885,3040,3040,3040,3040,68
|
|
20240715,165600,15039885,3040,3040,3040,3040,0
|
|
20240715,165500,15039885,3040,3040,3040,3040,0
|
|
20240715,165400,15039885,3040,3040,3040,3040,0
|
|
20240715,165300,15039885,3040,3040,3040,3040,0
|
|
20240715,165200,15039885,3040,3040,3040,3040,0
|
|
20240715,165100,15039885,3040,3040,3040,3040,0
|
|
20240715,165000,15039885,3040,3040,3040,3040,0
|
|
20240715,164900,15039885,3040,3040,3040,3040,0
|
|
20240715,164800,15039885,3040,3040,3040,3040,0
|
|
20240715,164700,15039885,3040,3040,3040,3040,0
|
|
20240715,164600,15039885,3040,3040,3040,3040,0
|
|
20240715,164500,15039885,3040,3040,3040,3040,0
|
|
20240715,164400,15039885,3040,3040,3040,3040,0
|
|
20240715,164300,15039885,3040,3040,3040,3040,0
|
|
20240715,164200,15039885,3040,3040,3040,3040,0
|
|
20240715,164100,15039885,3040,3040,3040,3040,0
|
|
20240715,164000,15039885,3040,3040,3040,3040,0
|
|
20240715,163900,15039885,3040,3040,3040,3040,0
|
|
20240715,163800,15039885,3040,3040,3040,3040,0
|
|
20240715,163700,15039885,3040,3040,3040,3040,0
|
|
20240715,163600,15039885,3040,3040,3040,3040,0
|
|
20240715,163500,15039885,3040,3040,3040,3040,0
|
|
20240715,163400,15039885,3040,3040,3040,3040,0
|
|
20240715,163300,15039885,3040,3040,3040,3040,0
|
|
20240715,163200,15039885,3040,3040,3040,3040,0
|
|
20240715,163100,15039885,3040,3040,3040,3040,0
|
|
20240715,163000,15039885,3040,3040,3040,3040,0
|
|
20240715,162900,15039885,3040,3040,3040,3040,0
|
|
20240715,162800,15039885,3040,3040,3040,3040,0
|
|
20240715,162700,15039885,3040,3040,3040,3040,68
|
|
20240715,162600,15039885,3040,3040,3040,3040,0
|
|
20240715,162500,15039885,3040,3040,3040,3040,0
|
|
20240715,162400,15039885,3040,3040,3040,3040,0
|
|
20240715,162300,15039885,3040,3040,3040,3040,0
|
|
20240715,162200,15039885,3040,3040,3040,3040,0
|
|
20240715,162100,15039885,3040,3040,3040,3040,0
|
|
20240715,162000,15039885,3040,3040,3040,3040,0
|
|
20240715,161900,15039885,3040,3040,3040,3040,0
|
|
20240715,161800,15039885,3040,3040,3040,3040,0
|
|
20240715,161700,15039885,3040,3040,3040,3040,0
|
|
20240715,161600,15039885,3040,3040,3040,3040,0
|
|
20240715,161500,15039885,3040,3040,3040,3040,0
|
|
20240715,161400,15039885,3040,3040,3040,3040,0
|
|
20240715,161300,15039885,3040,3040,3040,3040,0
|
|
20240715,161200,15039885,3040,3040,3040,3040,0
|
|
20240715,161100,15039885,3040,3040,3040,3040,0
|
|
20240715,161000,15039885,3040,3040,3040,3040,0
|
|
20240715,160900,15039885,3040,3040,3040,3040,0
|
|
20240715,160800,15039885,3040,3040,3040,3040,0
|
|
20240715,160700,15039885,3040,3040,3040,3040,0
|
|
20240715,160600,15039885,3040,3040,3040,3040,0
|
|
20240715,160500,15039885,3040,3040,3040,3040,0
|
|
20240715,160400,15039885,3040,3040,3040,3040,0
|
|
20240715,160300,15039885,3040,3040,3040,3040,0
|
|
20240715,160200,15039885,3040,3040,3040,3040,0
|
|
20240715,160100,15039885,3040,3040,3040,3040,0
|
|
20240715,160000,15039885,3040,3040,3040,3040,0
|
|
20240715,155900,15039885,3040,3040,3040,3040,0
|
|
20240715,155800,15039885,3040,3040,3040,3040,0
|
|
20240715,155700,15039885,3040,3040,3040,3040,68
|
|
20240715,155600,15039885,3040,3040,3040,3040,0
|
|
20240715,155500,15039885,3040,3040,3040,3040,0
|
|
20240715,155400,15039885,3040,3040,3040,3040,0
|
|
20240715,155300,15039885,3040,3040,3040,3040,0
|
|
20240715,155200,15039885,3040,3040,3040,3040,0
|
|
20240715,155100,15039885,3040,3040,3040,3040,0
|
|
20240715,155000,15039885,3040,3040,3040,3040,0
|
|
20240715,154900,15039885,3040,3040,3040,3040,0
|
|
20240715,154800,15039885,3040,3040,3040,3040,0
|
|
20240715,154700,15039885,3040,3040,3040,3040,0
|
|
20240715,154600,15039885,3040,3040,3040,3040,0
|
|
20240715,154500,15039885,3040,3040,3040,3040,0
|
|
20240715,154400,15039885,3040,3040,3040,3040,0
|
|
20240715,154300,15039885,3040,3040,3040,3040,0
|
|
20240715,154200,15039885,3040,3040,3040,3040,0
|
|
20240715,154100,15039885,3040,3040,3040,3040,0
|
|
20240715,154000,15039885,3040,3040,3040,3040,0
|
|
20240715,153900,15039885,3040,3040,3040,3040,0
|
|
20240715,153800,15039885,3040,3040,3040,3040,0
|
|
20240715,153700,15039885,3040,3040,3040,3040,0
|
|
20240715,153600,15039885,3040,3040,3040,3040,0
|
|
20240715,153500,15039885,3040,3040,3040,3040,0
|
|
20240715,153400,15039885,3040,3040,3040,3040,0
|
|
20240715,153300,15039885,3040,3040,3040,3040,0
|
|
20240715,153200,15039885,3040,3040,3040,3040,0
|
|
20240715,153100,15039885,3040,3040,3040,3040,0
|
|
20240715,153000,15039885,3040,3040,3040,3040,68
|
|
20240715,152900,14833165,3040,3040,3040,3040,0
|
|
20240715,152800,14833165,3040,3040,3040,3040,0
|
|
20240715,152700,14833165,3040,3040,3040,3040,0
|
|
20240715,152600,14833165,3040,3040,3040,3040,0
|
|
20240715,152500,14833165,3040,3040,3040,3040,0
|
|
20240715,152400,14833165,3040,3040,3040,3040,0
|
|
20240715,152300,14833165,3040,3040,3040,3040,0
|
|
20240715,152200,14833165,3040,3040,3040,3040,0
|
|
20240715,152100,14833165,3040,3040,3040,3040,0
|
|
20240715,152000,14833165,3040,3040,3040,3040,0
|
|
20240715,151900,14833165,3040,3040,3040,3040,1
|
|
20240715,151800,14830125,3030,3030,3030,3030,4
|
|
20240715,151700,14818005,3030,3030,3030,3030,1
|
|
20240715,151600,14814975,3030,3030,3030,3030,0
|
|
20240715,151500,14814975,3030,3030,3030,3030,0
|
|
20240715,151400,14814975,3030,3030,3030,3030,0
|
|
20240715,151300,14814975,3030,3030,3030,3030,0
|
|
20240715,151200,14814975,3030,3030,3030,3030,0
|
|
20240715,151100,14814975,3030,3030,3030,3030,14
|
|
20240715,151000,14772555,3030,3030,3030,3030,1
|
|
20240715,150900,14769525,3030,3030,3030,3030,14
|
|
20240715,150800,14727105,3025,3025,3025,3025,0
|
|
20240715,150700,14727105,3025,3025,3025,3025,0
|
|
20240715,150600,14727105,3025,3025,3025,3025,0
|
|
20240715,150500,14727105,3025,3025,3025,3025,0
|
|
20240715,150400,14727105,3025,3025,3025,3025,0
|
|
20240715,150300,14727105,3025,3025,3025,3025,0
|
|
20240715,150200,14727105,3025,3025,3025,3025,0
|
|
20240715,150100,14727105,3025,3025,3025,3025,0
|
|
20240715,150000,14727105,3025,3025,3025,3025,0
|
|
20240715,145900,14727105,3025,3025,3025,3025,0
|
|
20240715,145800,14727105,3025,3025,3025,3025,0
|
|
20240715,145700,14727105,3025,3025,3025,3025,0
|
|
20240715,145600,14727105,3025,3025,3025,3025,0
|
|
20240715,145500,14727105,3025,3025,3025,3025,8
|
|
20240715,145400,14702905,3025,3030,3030,3025,33
|
|
20240715,145300,14603000,3030,3030,3030,3030,0
|
|
20240715,145200,14603000,3030,3030,3030,3030,0
|
|
20240715,145100,14603000,3030,3030,3030,3030,0
|
|
20240715,145000,14603000,3030,3030,3030,3030,0
|
|
20240715,144900,14603000,3030,3030,3030,3030,2
|
|
20240715,144800,14596940,3030,3030,3030,3030,0
|
|
20240715,144700,14596940,3030,3030,3030,3030,0
|
|
20240715,144600,14596940,3030,3030,3030,3030,0
|
|
20240715,144500,14596940,3030,3030,3030,3030,0
|
|
20240715,144400,14596940,3030,3030,3030,3030,0
|
|
20240715,144300,14596940,3030,3030,3030,3030,0
|
|
20240715,144200,14596940,3030,3030,3030,3030,0
|
|
20240715,144100,14596940,3030,3030,3030,3030,0
|
|
20240715,144000,14596940,3030,3030,3030,3030,0
|
|
20240715,143900,14596940,3030,3030,3030,3030,0
|
|
20240715,143800,14596940,3030,3030,3030,3030,0
|
|
20240715,143700,14596940,3030,3030,3030,3030,0
|
|
20240715,143600,14596940,3030,3030,3030,3030,0
|
|
20240715,143500,14596940,3030,3030,3030,3030,1
|
|
20240715,143400,14593910,3025,3025,3025,3025,0
|
|
20240715,143300,14593910,3025,3025,3025,3025,0
|
|
20240715,143200,14593910,3025,3025,3025,3025,0
|
|
20240715,143100,14593910,3025,3025,3025,3025,0
|
|
20240715,143000,14593910,3025,3025,3025,3025,0
|
|
20240715,142900,14593910,3025,3025,3025,3025,0
|
|
20240715,142800,14593910,3025,3025,3025,3025,0
|
|
20240715,142700,14593910,3025,3025,3025,3025,0
|
|
20240715,142600,14593910,3025,3025,3025,3025,0
|
|
20240715,142500,14593910,3025,3025,3025,3025,0
|
|
20240715,142400,14593910,3025,3025,3025,3025,0
|
|
20240715,142300,14593910,3025,3025,3025,3025,0
|
|
20240715,142200,14593910,3025,3025,3025,3025,0
|
|
20240715,142100,14593910,3025,3025,3025,3025,0
|
|
20240715,142000,14593910,3025,3025,3025,3025,0
|
|
20240715,141900,14593910,3025,3025,3025,3025,0
|
|
20240715,141800,14593910,3025,3025,3025,3025,0
|
|
20240715,141700,14593910,3025,3025,3025,3025,0
|
|
20240715,141600,14593910,3025,3025,3025,3025,0
|
|
20240715,141500,14593910,3025,3025,3025,3025,0
|
|
20240715,141400,14593910,3025,3025,3025,3025,0
|
|
20240715,141300,14593910,3025,3025,3025,3025,0
|
|
20240715,141200,14593910,3025,3025,3025,3025,30
|
|
20240715,141100,14503160,3025,3025,3025,3025,0
|
|
20240715,141000,14503160,3025,3025,3025,3025,0
|
|
20240715,140900,14503160,3025,3025,3025,3025,0
|
|
20240715,140800,14503160,3025,3025,3025,3025,0
|
|
20240715,140700,14503160,3025,3025,3025,3025,0
|
|
20240715,140600,14503160,3025,3025,3025,3025,0
|
|
20240715,140500,14503160,3025,3025,3025,3025,0
|
|
20240715,140400,14503160,3025,3025,3025,3025,0
|
|
20240715,140300,14503160,3025,3025,3025,3025,0
|
|
20240715,140200,14503160,3025,3025,3025,3025,0
|
|
20240715,140100,14503160,3025,3025,3025,3025,0
|
|
20240715,140000,14503160,3025,3025,3025,3025,0
|
|
20240715,135900,14503160,3025,3025,3025,3025,0
|
|
20240715,135800,14503160,3025,3025,3025,3025,0
|
|
20240715,135700,14503160,3025,3025,3025,3025,0
|
|
20240715,135600,14503160,3025,3025,3025,3025,0
|
|
20240715,135500,14503160,3025,3025,3025,3025,0
|
|
20240715,135400,14503160,3025,3025,3025,3025,0
|
|
20240715,135300,14503160,3025,3025,3025,3025,0
|
|
20240715,135200,14503160,3025,3025,3025,3025,0
|
|
20240715,135100,14503160,3025,3025,3025,3025,0
|
|
20240715,135000,14503160,3025,3025,3025,3025,0
|
|
20240715,134900,14503160,3025,3025,3025,3025,0
|
|
20240715,134800,14503160,3025,3025,3025,3025,0
|
|
20240715,134700,14503160,3025,3025,3025,3025,0
|
|
20240715,134600,14503160,3025,3025,3025,3025,0
|
|
20240715,134500,14503160,3025,3025,3025,3025,0
|
|
20240715,134400,14503160,3025,3025,3025,3025,0
|
|
20240715,134300,14503160,3025,3025,3025,3025,0
|
|
20240715,134200,14503160,3025,3025,3025,3025,0
|
|
20240715,134100,14503160,3025,3025,3025,3025,124
|
|
20240715,134000,14128060,3025,3025,3025,3025,0
|
|
20240715,133900,14128060,3025,3025,3025,3025,0
|
|
20240715,133800,14128060,3025,3025,3025,3025,0
|
|
20240715,133700,14128060,3025,3025,3025,3025,0
|
|
20240715,133600,14128060,3025,3025,3025,3025,0
|
|
20240715,133500,14128060,3025,3025,3025,3025,0
|
|
20240715,133400,14128060,3025,3025,3025,3025,0
|
|
20240715,133300,14128060,3025,3025,3025,3025,0
|
|
20240715,133200,14128060,3025,3025,3025,3025,0
|
|
20240715,133100,14128060,3025,3025,3025,3025,0
|
|
20240715,133000,14128060,3025,3025,3025,3025,77
|
|
20240715,132900,13895135,3030,3030,3030,3030,0
|
|
20240715,132800,13895135,3030,3030,3030,3030,0
|
|
20240715,132700,13895135,3030,3030,3030,3030,7
|
|
20240715,132600,13873925,3030,3030,3030,3030,0
|
|
20240715,132500,13873925,3030,3030,3030,3030,0
|
|
20240715,132400,13873925,3030,3030,3030,3030,0
|
|
20240715,132300,13873925,3030,3030,3030,3030,30
|
|
20240715,132200,13783025,3025,3025,3025,3025,16
|
|
20240715,132100,13734625,3030,3030,3030,3030,0
|
|
20240715,132000,13734625,3030,3030,3030,3030,0
|
|
20240715,131900,13734625,3030,3030,3030,3030,0
|
|
20240715,131800,13734625,3030,3030,3030,3030,0
|
|
20240715,131700,13734625,3030,3030,3030,3030,0
|
|
20240715,131600,13734625,3030,3030,3030,3030,0
|
|
20240715,131500,13734625,3030,3030,3030,3030,0
|
|
20240715,131400,13734625,3030,3030,3030,3030,0
|
|
20240715,131300,13734625,3030,3030,3030,3030,0
|
|
20240715,131200,13734625,3030,3030,3030,3030,0
|
|
20240715,131100,13734625,3030,3030,3030,3030,0
|
|
20240715,131000,13734625,3030,3030,3030,3030,0
|
|
20240715,130900,13734625,3030,3030,3030,3030,0
|
|
20240715,130800,13734625,3030,3030,3030,3030,0
|
|
20240715,130700,13734625,3030,3030,3030,3030,0
|
|
20240715,130600,13734625,3030,3030,3030,3030,0
|
|
20240715,130500,13734625,3030,3030,3030,3030,15
|
|
20240715,130400,13689175,3030,3030,3030,3030,0
|
|
20240715,130300,13689175,3030,3030,3030,3030,0
|
|
20240715,130200,13689175,3030,3030,3030,3030,0
|
|
20240715,130100,13689175,3030,3030,3030,3030,0
|
|
20240715,130000,13689175,3030,3030,3030,3030,0
|
|
20240715,125900,13689175,3030,3030,3030,3030,0
|
|
20240715,125800,13689175,3030,3030,3030,3030,0
|
|
20240715,125700,13689175,3030,3030,3030,3030,0
|
|
20240715,125600,13689175,3030,3030,3030,3030,0
|
|
20240715,125500,13689175,3030,3030,3030,3030,0
|
|
20240715,125400,13689175,3030,3030,3030,3030,0
|
|
20240715,125300,13689175,3030,3030,3030,3030,0
|
|
20240715,125200,13689175,3030,3030,3030,3030,0
|
|
20240715,125100,13689175,3030,3030,3030,3030,0
|
|
20240715,125000,13689175,3030,3030,3030,3030,0
|
|
20240715,124900,13689175,3030,3030,3030,3030,0
|
|
20240715,124800,13689175,3030,3030,3030,3030,0
|
|
20240715,124700,13689175,3030,3030,3030,3030,200
|
|
20240715,124600,13083175,3030,3030,3030,3030,0
|
|
20240715,124500,13083175,3030,3030,3030,3030,0
|
|
20240715,124400,13083175,3030,3030,3030,3030,0
|
|
20240715,124300,13083175,3030,3030,3030,3030,0
|
|
20240715,124200,13083175,3030,3030,3030,3030,0
|
|
20240715,124100,13083175,3030,3030,3030,3030,0
|
|
20240715,124000,13083175,3030,3030,3030,3030,0
|
|
20240715,123900,13083175,3030,3030,3030,3030,0
|
|
20240715,123800,13083175,3030,3030,3030,3030,0
|
|
20240715,123700,13083175,3030,3030,3030,3030,0
|
|
20240715,123600,13083175,3030,3030,3030,3030,0
|
|
20240715,123500,13083175,3030,3030,3030,3030,0
|
|
20240715,123400,13083175,3030,3030,3030,3030,0
|
|
20240715,123300,13083175,3030,3030,3030,3030,0
|
|
20240715,123200,13083175,3030,3030,3030,3030,0
|
|
20240715,123100,13083175,3030,3030,3030,3030,10
|
|
20240715,123000,13052875,3030,3030,3030,3030,0
|
|
20240715,122900,13052875,3030,3015,3030,3015,113
|
|
20240715,122800,12710530,3030,3030,3030,3030,0
|
|
20240715,122700,12710530,3030,3030,3030,3030,0
|
|
20240715,122600,12710530,3030,3030,3030,3030,3
|
|
20240715,122500,12701440,3030,3030,3030,3030,0
|
|
20240715,122400,12701440,3030,3030,3030,3030,0
|
|
20240715,122300,12701440,3030,3030,3030,3030,0
|
|
20240715,122200,12701440,3030,3030,3030,3030,0
|
|
20240715,122100,12701440,3030,3030,3030,3030,1
|
|
20240715,122000,12698410,3015,3015,3015,3015,600
|
|
20240715,121900,10889410,3015,3020,3020,3015,200
|
|
20240715,121800,10286120,3020,3025,3025,3020,100
|
|
20240715,121700,9984100,3025,3025,3025,3025,100
|
|
20240715,121600,9681600,3025,3025,3025,3025,0
|
|
20240715,121500,9681600,3025,3025,3025,3025,0
|
|
20240715,121400,9681600,3025,3025,3025,3025,0
|
|
20240715,121300,9681600,3025,3025,3025,3025,0
|
|
20240715,121200,9681600,3025,3025,3025,3025,0
|
|
20240715,121100,9681600,3025,3025,3025,3025,0
|
|
20240715,121000,9681600,3025,3025,3025,3025,0
|
|
20240715,120900,9681600,3025,3025,3025,3025,0
|
|
20240715,120800,9681600,3025,3030,3030,3025,179
|
|
20240715,120700,9139375,3030,3030,3030,3030,0
|
|
20240715,120600,9139375,3030,3030,3030,3030,0
|
|
20240715,120500,9139375,3030,3030,3030,3030,0
|
|
20240715,120400,9139375,3030,3030,3030,3030,0
|
|
20240715,120300,9139375,3030,3030,3030,3030,0
|
|
20240715,120200,9139375,3030,3030,3030,3030,0
|
|
20240715,120100,9139375,3030,3030,3030,3030,0
|
|
20240715,120000,9139375,3030,3030,3030,3030,0
|
|
20240715,115900,9139375,3030,3030,3030,3030,2
|
|
20240715,115800,9133315,3025,3025,3025,3025,0
|
|
20240715,115700,9133315,3025,3025,3025,3025,0
|
|
20240715,115600,9133315,3025,3025,3025,3025,0
|
|
20240715,115500,9133315,3025,3025,3025,3025,0
|
|
20240715,115400,9133315,3025,3025,3025,3025,0
|
|
20240715,115300,9133315,3025,3025,3025,3025,0
|
|
20240715,115200,9133315,3025,3025,3025,3025,0
|
|
20240715,115100,9133315,3025,3025,3025,3025,0
|
|
20240715,115000,9133315,3025,3025,3025,3025,0
|
|
20240715,114900,9133315,3025,3025,3025,3025,0
|
|
20240715,114800,9133315,3025,3025,3025,3025,0
|
|
20240715,114700,9133315,3025,3025,3025,3025,0
|
|
20240715,114600,9133315,3025,3025,3025,3025,0
|
|
20240715,114500,9133315,3025,3025,3025,3025,0
|
|
20240715,114400,9133315,3025,3025,3025,3025,0
|
|
20240715,114300,9133315,3025,3025,3025,3025,0
|
|
20240715,114200,9133315,3025,3025,3025,3025,0
|
|
20240715,114100,9133315,3025,3025,3025,3025,0
|
|
20240715,114000,9133315,3025,3025,3025,3025,0
|
|
20240715,113900,9133315,3025,3025,3025,3025,0
|
|
20240715,113800,9133315,3025,3025,3025,3025,0
|
|
20240715,113700,9133315,3025,3025,3025,3025,0
|
|
20240715,113600,9133315,3025,3025,3025,3025,0
|
|
20240715,113500,9133315,3025,3025,3025,3025,0
|
|
20240715,113400,9133315,3025,3025,3025,3025,0
|
|
20240715,113300,9133315,3025,3025,3025,3025,0
|
|
20240715,113200,9133315,3025,3025,3025,3025,0
|
|
20240715,113100,9133315,3025,3025,3025,3025,0
|
|
20240715,113000,9133315,3025,3025,3025,3025,0
|
|
20240715,112900,9133315,3025,3025,3025,3025,0
|
|
20240715,112800,9133315,3025,3025,3025,3025,0
|
|
20240715,112700,9133315,3025,3025,3025,3025,0
|
|
20240715,112600,9133315,3025,3025,3025,3025,0
|
|
20240715,112500,9133315,3025,3025,3025,3025,0
|
|
20240715,112400,9133315,3025,3025,3025,3025,0
|
|
20240715,112300,9133315,3025,3025,3025,3025,0
|
|
20240715,112200,9133315,3025,3025,3025,3025,0
|
|
20240715,112100,9133315,3025,3025,3025,3025,0
|
|
20240715,112000,9133315,3025,3025,3025,3025,0
|
|
20240715,111900,9133315,3025,3025,3025,3025,0
|
|
20240715,111800,9133315,3025,3025,3025,3025,0
|
|
20240715,111700,9133315,3025,3025,3025,3025,0
|
|
20240715,111600,9133315,3025,3025,3025,3025,17
|
|
20240715,111500,9081890,3025,3025,3025,3025,0
|
|
20240715,111400,9081890,3025,3025,3025,3025,0
|
|
20240715,111300,9081890,3025,3025,3025,3025,0
|
|
20240715,111200,9081890,3025,3025,3025,3025,1
|
|
20240715,111100,9078865,3045,3045,3045,3045,0
|
|
20240715,111000,9078865,3045,3045,3045,3045,0
|
|
20240715,110900,9078865,3045,3045,3045,3045,0
|
|
20240715,110800,9078865,3045,3045,3045,3045,0
|
|
20240715,110700,9078865,3045,3045,3045,3045,0
|
|
20240715,110600,9078865,3045,3045,3045,3045,0
|
|
20240715,110500,9078865,3045,3025,3045,3025,11
|
|
20240715,110400,9045530,3025,3025,3025,3025,13
|
|
20240715,110300,9006205,3050,3050,3050,3050,0
|
|
20240715,110200,9006205,3050,3050,3050,3050,0
|
|
20240715,110100,9006205,3050,3050,3050,3050,0
|
|
20240715,110000,9006205,3050,3050,3050,3050,0
|
|
20240715,105900,9006205,3050,3050,3050,3050,0
|
|
20240715,105800,9006205,3050,3050,3050,3050,0
|
|
20240715,105700,9006205,3050,3050,3050,3050,0
|
|
20240715,105600,9006205,3050,3050,3050,3050,0
|
|
20240715,105500,9006205,3050,3050,3050,3050,0
|
|
20240715,105400,9006205,3050,3050,3050,3050,0
|
|
20240715,105300,9006205,3050,3050,3050,3050,0
|
|
20240715,105200,9006205,3050,3050,3050,3050,0
|
|
20240715,105100,9006205,3050,3050,3050,3050,0
|
|
20240715,105000,9006205,3050,3050,3050,3050,0
|
|
20240715,104900,9006205,3050,3050,3050,3050,0
|
|
20240715,104800,9006205,3050,3050,3050,3050,0
|
|
20240715,104700,9006205,3050,3050,3050,3050,0
|
|
20240715,104600,9006205,3050,3050,3050,3050,0
|
|
20240715,104500,9006205,3050,3050,3050,3050,0
|
|
20240715,104400,9006205,3050,3050,3050,3050,0
|
|
20240715,104300,9006205,3050,3050,3050,3050,0
|
|
20240715,104200,9006205,3050,3050,3050,3050,0
|
|
20240715,104100,9006205,3050,3050,3050,3050,0
|
|
20240715,104000,9006205,3050,3050,3050,3050,0
|
|
20240715,103900,9006205,3050,3050,3050,3050,0
|
|
20240715,103800,9006205,3050,3050,3050,3050,0
|
|
20240715,103700,9006205,3050,3050,3050,3050,0
|
|
20240715,103600,9006205,3050,3050,3050,3050,164
|
|
20240715,103500,8506005,3050,3050,3050,3050,0
|
|
20240715,103400,8506005,3050,3050,3050,3050,0
|
|
20240715,103300,8506005,3050,3050,3050,3050,0
|
|
20240715,103200,8506005,3050,3050,3050,3050,18
|
|
20240715,103100,8451105,3050,3050,3050,3050,0
|
|
20240715,103000,8451105,3050,3050,3050,3050,0
|
|
20240715,102900,8451105,3050,3050,3050,3050,0
|
|
20240715,102800,8451105,3050,3050,3050,3050,0
|
|
20240715,102700,8451105,3050,3050,3050,3050,0
|
|
20240715,102600,8451105,3050,3050,3050,3050,0
|
|
20240715,102500,8451105,3050,3050,3050,3050,0
|
|
20240715,102400,8451105,3050,3050,3050,3050,0
|
|
20240715,102300,8451105,3050,3050,3050,3050,0
|
|
20240715,102200,8451105,3050,3050,3050,3050,24
|
|
20240715,102100,8377905,3050,3050,3050,3050,10
|
|
20240715,102000,8347405,3050,3050,3050,3050,6
|
|
20240715,101900,8329105,3050,3050,3050,3050,0
|
|
20240715,101800,8329105,3050,3050,3050,3050,0
|
|
20240715,101700,8329105,3050,3050,3050,3050,0
|
|
20240715,101600,8329105,3050,3050,3050,3050,0
|
|
20240715,101500,8329105,3050,3050,3050,3050,10
|
|
20240715,101400,8298605,3050,3050,3050,3050,0
|
|
20240715,101300,8298605,3050,3050,3050,3050,0
|
|
20240715,101200,8298605,3050,3050,3050,3050,29
|
|
20240715,101100,8210155,3050,3050,3050,3050,300
|
|
20240715,101000,7295155,3050,3050,3050,3050,0
|
|
20240715,100900,7295155,3050,3050,3050,3050,0
|
|
20240715,100800,7295155,3050,3050,3050,3050,1
|
|
20240715,100700,7292105,3050,3050,3050,3050,0
|
|
20240715,100600,7292105,3050,3050,3050,3050,0
|
|
20240715,100500,7292105,3050,3050,3050,3050,0
|
|
20240715,100400,7292105,3050,3045,3050,3045,1350
|
|
20240715,100300,3175440,3045,3045,3045,3045,1
|
|
20240715,100200,3172395,3025,3025,3025,3025,0
|
|
20240715,100100,3172395,3025,3025,3025,3025,0
|
|
20240715,100000,3172395,3025,3025,3025,3025,0
|
|
20240715,095900,3172395,3025,3025,3025,3025,0
|
|
20240715,095800,3172395,3025,3025,3025,3025,0
|
|
20240715,095700,3172395,3025,3025,3025,3025,0
|
|
20240715,095600,3172395,3025,3025,3025,3025,0
|
|
20240715,095500,3172395,3025,3025,3025,3025,9
|
|
20240715,095400,3145170,3025,3025,3025,3025,0
|
|
20240715,095300,3145170,3025,3025,3025,3025,0
|
|
20240715,095200,3145170,3025,3025,3025,3025,0
|
|
20240715,095100,3145170,3025,3025,3025,3025,0
|
|
20240715,095000,3145170,3025,3025,3025,3025,0
|
|
20240715,094900,3145170,3025,3025,3025,3025,0
|
|
20240715,094800,3145170,3025,3025,3025,3025,0
|
|
20240715,094700,3145170,3025,3025,3025,3025,0
|
|
20240715,094600,3145170,3025,3025,3025,3025,150
|
|
20240715,094500,2691420,3025,3025,3025,3025,0
|
|
20240715,094400,2691420,3025,3025,3025,3025,0
|
|
20240715,094300,2691420,3025,3025,3025,3025,0
|
|
20240715,094200,2691420,3025,3025,3025,3025,1
|
|
20240715,094100,2688395,3025,3025,3025,3025,0
|
|
20240715,094000,2688395,3025,3025,3025,3025,99
|
|
20240715,093900,2388920,3025,3025,3025,3025,1
|
|
20240715,093800,2385895,3020,3020,3020,3020,0
|
|
20240715,093700,2385895,3020,3020,3020,3020,0
|
|
20240715,093600,2385895,3020,3020,3020,3020,0
|
|
20240715,093500,2385895,3020,3020,3020,3020,0
|
|
20240715,093400,2385895,3020,3020,3020,3020,0
|
|
20240715,093300,2385895,3020,3020,3020,3020,0
|
|
20240715,093200,2385895,3020,3020,3020,3020,0
|
|
20240715,093100,2385895,3020,3020,3020,3020,0
|
|
20240715,093000,2385895,3020,3020,3020,3020,0
|
|
20240715,092900,2385895,3020,3020,3020,3020,0
|
|
20240715,092800,2385895,3020,3020,3020,3020,0
|
|
20240715,092700,2385895,3020,3020,3020,3020,14
|
|
20240715,092600,2343615,3025,3025,3025,3025,0
|
|
20240715,092500,2343615,3025,3025,3025,3025,0
|
|
20240715,092400,2343615,3025,3025,3025,3025,0
|
|
20240715,092300,2343615,3025,3025,3025,3025,0
|
|
20240715,092200,2343615,3025,3025,3025,3025,10
|
|
20240715,092100,2313365,3025,3025,3025,3025,0
|
|
20240715,092000,2313365,3025,3025,3025,3025,0
|
|
20240715,091900,2313365,3025,3025,3025,3025,1
|
|
20240715,091800,2310340,3020,3020,3020,3020,0
|
|
20240715,091700,2310340,3020,3020,3020,3020,0
|
|
20240715,091600,2310340,3020,3020,3020,3020,0
|
|
20240715,091500,2310340,3020,3020,3020,3020,0
|
|
20240715,091400,2310340,3020,3020,3020,3020,2
|
|
20240715,091300,2304300,3020,3020,3020,3020,0
|
|
20240715,091200,2304300,3020,3020,3020,3020,0
|
|
20240715,091100,2304300,3020,3020,3020,3020,1
|
|
20240715,091000,2301280,3025,3025,3025,3025,1
|
|
20240715,090900,2298255,3030,3030,3030,3030,0
|
|
20240715,090800,2298255,3030,3030,3030,3030,0
|
|
20240715,090700,2298255,3030,3030,3030,3030,1
|
|
20240715,090600,2295225,3010,3045,3045,3010,210
|
|
20240715,090500,1661995,3020,3020,3020,3020,0
|
|
20240715,090400,1661995,3020,3020,3020,3020,0
|
|
20240715,090300,1661995,3020,3030,3030,3020,102
|
|
20240715,090200,1353055,3010,3055,3055,3010,253
|
|
20240715,090100,586950,3010,3010,3010,3010,0
|
|
20240715,090000,586950,3010,3010,3010,3010,195
|