645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194200,45062430,3125,3125,3125,3125,2505
|
|
20240823,194100,45062430,3125,3125,3125,3125,0
|
|
20240823,194000,45062430,3125,3125,3125,3125,0
|
|
20240823,193900,45062430,3125,3125,3125,3125,0
|
|
20240823,193800,45062430,3125,3125,3125,3125,0
|
|
20240823,193700,45062430,3125,3125,3125,3125,0
|
|
20240823,193600,45062430,3125,3125,3125,3125,0
|
|
20240823,193500,45062430,3125,3125,3125,3125,0
|
|
20240823,193400,45062430,3125,3125,3125,3125,0
|
|
20240823,193300,45062430,3125,3125,3125,3125,0
|
|
20240823,193200,45062430,3125,3125,3125,3125,0
|
|
20240823,193100,45062430,3125,3125,3125,3125,0
|
|
20240823,193000,45062430,3125,3125,3125,3125,0
|
|
20240823,192900,45062430,3125,3125,3125,3125,0
|
|
20240823,192800,45062430,3125,3125,3125,3125,0
|
|
20240823,192700,45062430,3125,3125,3125,3125,0
|
|
20240823,192600,45062430,3125,3125,3125,3125,0
|
|
20240823,192500,45062430,3125,3125,3125,3125,0
|
|
20240823,192400,45062430,3125,3125,3125,3125,0
|
|
20240823,192300,45062430,3125,3125,3125,3125,0
|
|
20240823,192200,45062430,3125,3125,3125,3125,0
|
|
20240823,192100,45062430,3125,3125,3125,3125,0
|
|
20240823,192000,45062430,3125,3125,3125,3125,0
|
|
20240823,191900,45062430,3125,3125,3125,3125,0
|
|
20240823,191800,45062430,3125,3125,3125,3125,0
|
|
20240823,191700,45062430,3125,3125,3125,3125,0
|
|
20240823,191600,45062430,3125,3125,3125,3125,0
|
|
20240823,191500,45062430,3125,3125,3125,3125,0
|
|
20240823,191400,45062430,3125,3125,3125,3125,0
|
|
20240823,191300,45062430,3125,3125,3125,3125,0
|
|
20240823,191200,45062430,3125,3125,3125,3125,2505
|
|
20240823,191100,45062430,3125,3125,3125,3125,0
|
|
20240823,191000,45062430,3125,3125,3125,3125,0
|
|
20240823,190900,45062430,3125,3125,3125,3125,0
|
|
20240823,190800,45062430,3125,3125,3125,3125,0
|
|
20240823,190700,45062430,3125,3125,3125,3125,0
|
|
20240823,190600,45062430,3125,3125,3125,3125,0
|
|
20240823,190500,45062430,3125,3125,3125,3125,0
|
|
20240823,190400,45062430,3125,3125,3125,3125,0
|
|
20240823,190300,45062430,3125,3125,3125,3125,0
|
|
20240823,190200,45062430,3125,3125,3125,3125,0
|
|
20240823,190100,45062430,3125,3125,3125,3125,0
|
|
20240823,190000,45062430,3125,3125,3125,3125,0
|
|
20240823,185900,45062430,3125,3125,3125,3125,0
|
|
20240823,185800,45062430,3125,3125,3125,3125,0
|
|
20240823,185700,45062430,3125,3125,3125,3125,0
|
|
20240823,185600,45062430,3125,3125,3125,3125,0
|
|
20240823,185500,45062430,3125,3125,3125,3125,0
|
|
20240823,185400,45062430,3125,3125,3125,3125,0
|
|
20240823,185300,45062430,3125,3125,3125,3125,0
|
|
20240823,185200,45062430,3125,3125,3125,3125,0
|
|
20240823,185100,45062430,3125,3125,3125,3125,0
|
|
20240823,185000,45062430,3125,3125,3125,3125,0
|
|
20240823,184900,45062430,3125,3125,3125,3125,0
|
|
20240823,184800,45062430,3125,3125,3125,3125,0
|
|
20240823,184700,45062430,3125,3125,3125,3125,0
|
|
20240823,184600,45062430,3125,3125,3125,3125,0
|
|
20240823,184500,45062430,3125,3125,3125,3125,0
|
|
20240823,184400,45062430,3125,3125,3125,3125,0
|
|
20240823,184300,45062430,3125,3125,3125,3125,0
|
|
20240823,184200,45062430,3125,3125,3125,3125,2505
|
|
20240823,184100,45062430,3125,3125,3125,3125,0
|
|
20240823,184000,45062430,3125,3125,3125,3125,0
|
|
20240823,183900,45062430,3125,3125,3125,3125,0
|
|
20240823,183800,45062430,3125,3125,3125,3125,0
|
|
20240823,183700,45062430,3125,3125,3125,3125,0
|
|
20240823,183600,45062430,3125,3125,3125,3125,0
|
|
20240823,183500,45062430,3125,3125,3125,3125,0
|
|
20240823,183400,45062430,3125,3125,3125,3125,0
|
|
20240823,183300,45062430,3125,3125,3125,3125,0
|
|
20240823,183200,45062430,3125,3125,3125,3125,0
|
|
20240823,183100,45062430,3125,3125,3125,3125,0
|
|
20240823,183000,45062430,3125,3125,3125,3125,0
|
|
20240823,182900,45062430,3125,3125,3125,3125,0
|
|
20240823,182800,45062430,3125,3125,3125,3125,0
|
|
20240823,182700,45062430,3125,3125,3125,3125,0
|
|
20240823,182600,45062430,3125,3125,3125,3125,0
|
|
20240823,182500,45062430,3125,3125,3125,3125,0
|
|
20240823,182400,45062430,3125,3125,3125,3125,0
|
|
20240823,182300,45062430,3125,3125,3125,3125,0
|
|
20240823,182200,45062430,3125,3125,3125,3125,0
|
|
20240823,182100,45062430,3125,3125,3125,3125,0
|
|
20240823,182000,45062430,3125,3125,3125,3125,0
|
|
20240823,181900,45062430,3125,3125,3125,3125,0
|
|
20240823,181800,45062430,3125,3125,3125,3125,0
|
|
20240823,181700,45062430,3125,3125,3125,3125,0
|
|
20240823,181600,45062430,3125,3125,3125,3125,0
|
|
20240823,181500,45062430,3125,3125,3125,3125,0
|
|
20240823,181400,45062430,3125,3125,3125,3125,0
|
|
20240823,181300,45062430,3125,3125,3125,3125,0
|
|
20240823,181200,45062430,3125,3125,3125,3125,2505
|
|
20240823,181100,45062430,3125,3125,3125,3125,0
|
|
20240823,181000,45062430,3125,3125,3125,3125,0
|
|
20240823,180900,45062430,3125,3125,3125,3125,0
|
|
20240823,180800,45062430,3125,3125,3125,3125,0
|
|
20240823,180700,45062430,3125,3125,3125,3125,0
|
|
20240823,180600,45062430,3125,3125,3125,3125,0
|
|
20240823,180500,45062430,3125,3125,3125,3125,0
|
|
20240823,180400,45062430,3125,3125,3125,3125,0
|
|
20240823,180300,45062430,3125,3125,3125,3125,0
|
|
20240823,180200,45062430,3125,3125,3125,3125,0
|
|
20240823,180100,45062430,3125,3125,3125,3125,0
|
|
20240823,180000,45062430,3125,3125,3125,3125,0
|
|
20240823,175900,45062430,3125,3125,3125,3125,0
|
|
20240823,175800,45062430,3125,3125,3125,3125,0
|
|
20240823,175700,45062430,3125,3125,3125,3125,0
|
|
20240823,175600,45062430,3125,3125,3125,3125,0
|
|
20240823,175500,45062430,3125,3125,3125,3125,0
|
|
20240823,175400,45062430,3125,3125,3125,3125,0
|
|
20240823,175300,45062430,3125,3125,3125,3125,0
|
|
20240823,175200,45062430,3125,3125,3125,3125,0
|
|
20240823,175100,45062430,3125,3125,3125,3125,0
|
|
20240823,175000,45062430,3125,3125,3125,3125,0
|
|
20240823,174900,45062430,3125,3125,3125,3125,0
|
|
20240823,174800,45062430,3125,3125,3125,3125,0
|
|
20240823,174700,45062430,3125,3125,3125,3125,0
|
|
20240823,174600,45062430,3125,3125,3125,3125,0
|
|
20240823,174500,45062430,3125,3125,3125,3125,0
|
|
20240823,174400,45062430,3125,3125,3125,3125,0
|
|
20240823,174300,45062430,3125,3125,3125,3125,0
|
|
20240823,174200,45062430,3125,3125,3125,3125,2505
|
|
20240823,174100,45062430,3125,3125,3125,3125,0
|
|
20240823,174000,45062430,3125,3125,3125,3125,0
|
|
20240823,173900,45062430,3125,3125,3125,3125,0
|
|
20240823,173800,45062430,3125,3125,3125,3125,0
|
|
20240823,173700,45062430,3125,3125,3125,3125,0
|
|
20240823,173600,45062430,3125,3125,3125,3125,0
|
|
20240823,173500,45062430,3125,3125,3125,3125,0
|
|
20240823,173400,45062430,3125,3125,3125,3125,0
|
|
20240823,173300,45062430,3125,3125,3125,3125,0
|
|
20240823,173200,45062430,3125,3125,3125,3125,0
|
|
20240823,173100,45062430,3125,3125,3125,3125,0
|
|
20240823,173000,45062430,3125,3125,3125,3125,0
|
|
20240823,172900,45062430,3125,3125,3125,3125,0
|
|
20240823,172800,45062430,3125,3125,3125,3125,0
|
|
20240823,172700,45062430,3125,3125,3125,3125,0
|
|
20240823,172600,45062430,3125,3125,3125,3125,0
|
|
20240823,172500,45062430,3125,3125,3125,3125,0
|
|
20240823,172400,45062430,3125,3125,3125,3125,0
|
|
20240823,172300,45062430,3125,3125,3125,3125,0
|
|
20240823,172200,45062430,3125,3125,3125,3125,0
|
|
20240823,172100,45062430,3125,3125,3125,3125,0
|
|
20240823,172000,45062430,3125,3125,3125,3125,0
|
|
20240823,171900,45062430,3125,3125,3125,3125,0
|
|
20240823,171800,45062430,3125,3125,3125,3125,0
|
|
20240823,171700,45062430,3125,3125,3125,3125,0
|
|
20240823,171600,45062430,3125,3125,3125,3125,0
|
|
20240823,171500,45062430,3125,3125,3125,3125,0
|
|
20240823,171400,45062430,3125,3125,3125,3125,0
|
|
20240823,171300,45062430,3125,3125,3125,3125,0
|
|
20240823,171200,45062430,3125,3125,3125,3125,2505
|
|
20240823,171100,45062430,3125,3125,3125,3125,0
|
|
20240823,171000,45062430,3125,3125,3125,3125,0
|
|
20240823,170900,45062430,3125,3125,3125,3125,0
|
|
20240823,170800,45062430,3125,3125,3125,3125,0
|
|
20240823,170700,45062430,3125,3125,3125,3125,0
|
|
20240823,170600,45062430,3125,3125,3125,3125,0
|
|
20240823,170500,45062430,3125,3125,3125,3125,0
|
|
20240823,170400,45062430,3125,3125,3125,3125,0
|
|
20240823,170300,45062430,3125,3125,3125,3125,0
|
|
20240823,170200,45062430,3125,3125,3125,3125,0
|
|
20240823,170100,45062430,3125,3125,3125,3125,0
|
|
20240823,170000,45062430,3125,3125,3125,3125,0
|
|
20240823,165900,45062430,3125,3125,3125,3125,0
|
|
20240823,165800,45062430,3125,3125,3125,3125,0
|
|
20240823,165700,45062430,3125,3125,3125,3125,0
|
|
20240823,165600,45062430,3125,3125,3125,3125,0
|
|
20240823,165500,45062430,3125,3125,3125,3125,0
|
|
20240823,165400,45062430,3125,3125,3125,3125,0
|
|
20240823,165300,45062430,3125,3125,3125,3125,0
|
|
20240823,165200,45062430,3125,3125,3125,3125,0
|
|
20240823,165100,45062430,3125,3125,3125,3125,0
|
|
20240823,165000,45062430,3125,3125,3125,3125,0
|
|
20240823,164900,45062430,3125,3125,3125,3125,0
|
|
20240823,164800,45062430,3125,3125,3125,3125,0
|
|
20240823,164700,45062430,3125,3125,3125,3125,0
|
|
20240823,164600,45062430,3125,3125,3125,3125,0
|
|
20240823,164500,45062430,3125,3125,3125,3125,0
|
|
20240823,164400,45062430,3125,3125,3125,3125,0
|
|
20240823,164300,45062430,3125,3125,3125,3125,0
|
|
20240823,164200,45062430,3125,3125,3125,3125,2505
|
|
20240823,164100,45062430,3125,3125,3125,3125,0
|
|
20240823,164000,45062430,3125,3125,3125,3125,0
|
|
20240823,163900,45062430,3125,3125,3125,3125,0
|
|
20240823,163800,45062430,3125,3125,3125,3125,0
|
|
20240823,163700,45062430,3125,3125,3125,3125,0
|
|
20240823,163600,45062430,3125,3125,3125,3125,0
|
|
20240823,163500,45062430,3125,3125,3125,3125,0
|
|
20240823,163400,45062430,3125,3125,3125,3125,0
|
|
20240823,163300,45062430,3125,3125,3125,3125,0
|
|
20240823,163200,45062430,3125,3125,3125,3125,0
|
|
20240823,163100,45062430,3125,3125,3125,3125,0
|
|
20240823,163000,45062430,3125,3125,3125,3125,0
|
|
20240823,162900,45062430,3125,3125,3125,3125,0
|
|
20240823,162800,45062430,3125,3125,3125,3125,0
|
|
20240823,162700,45062430,3125,3125,3125,3125,0
|
|
20240823,162600,45062430,3125,3125,3125,3125,0
|
|
20240823,162500,45062430,3125,3125,3125,3125,0
|
|
20240823,162400,45062430,3125,3125,3125,3125,0
|
|
20240823,162300,45062430,3125,3125,3125,3125,0
|
|
20240823,162200,45062430,3125,3125,3125,3125,0
|
|
20240823,162100,45062430,3125,3125,3125,3125,0
|
|
20240823,162000,45062430,3125,3125,3125,3125,0
|
|
20240823,161900,45062430,3125,3125,3125,3125,0
|
|
20240823,161800,45062430,3125,3125,3125,3125,0
|
|
20240823,161700,45062430,3125,3125,3125,3125,0
|
|
20240823,161600,45062430,3125,3125,3125,3125,0
|
|
20240823,161500,45062430,3125,3125,3125,3125,0
|
|
20240823,161400,45062430,3125,3125,3125,3125,0
|
|
20240823,161300,45062430,3125,3125,3125,3125,0
|
|
20240823,161200,45062430,3125,3125,3125,3125,2505
|
|
20240823,161100,45062430,3125,3125,3125,3125,0
|
|
20240823,161000,45062430,3125,3125,3125,3125,0
|
|
20240823,160900,45062430,3125,3125,3125,3125,0
|
|
20240823,160800,45062430,3125,3125,3125,3125,0
|
|
20240823,160700,45062430,3125,3125,3125,3125,0
|
|
20240823,160600,45062430,3125,3125,3125,3125,0
|
|
20240823,160500,45062430,3125,3125,3125,3125,0
|
|
20240823,160400,45062430,3125,3125,3125,3125,0
|
|
20240823,160300,45062430,3125,3125,3125,3125,0
|
|
20240823,160200,45062430,3125,3125,3125,3125,0
|
|
20240823,160100,45062430,3125,3125,3125,3125,0
|
|
20240823,160000,45062430,3125,3125,3125,3125,0
|
|
20240823,155900,45062430,3125,3125,3125,3125,0
|
|
20240823,155800,45062430,3125,3125,3125,3125,0
|
|
20240823,155700,45062430,3125,3125,3125,3125,0
|
|
20240823,155600,45062430,3125,3125,3125,3125,0
|
|
20240823,155500,45062430,3125,3125,3125,3125,0
|
|
20240823,155400,45062430,3125,3125,3125,3125,0
|
|
20240823,155300,45062430,3125,3125,3125,3125,0
|
|
20240823,155200,45062430,3125,3125,3125,3125,0
|
|
20240823,155100,45062430,3125,3125,3125,3125,0
|
|
20240823,155000,45062430,3125,3125,3125,3125,0
|
|
20240823,154900,45062430,3125,3125,3125,3125,0
|
|
20240823,154800,45062430,3125,3125,3125,3125,0
|
|
20240823,154700,45062430,3125,3125,3125,3125,0
|
|
20240823,154600,45062430,3125,3125,3125,3125,0
|
|
20240823,154500,45062430,3125,3125,3125,3125,0
|
|
20240823,154400,45062430,3125,3125,3125,3125,0
|
|
20240823,154300,45062430,3125,3125,3125,3125,0
|
|
20240823,154200,45062430,3125,3125,3125,3125,2505
|
|
20240823,154100,45062430,3125,3125,3125,3125,0
|
|
20240823,154000,45062430,3125,3125,3125,3125,0
|
|
20240823,153900,45062430,3125,3125,3125,3125,0
|
|
20240823,153800,45062430,3125,3125,3125,3125,0
|
|
20240823,153700,45062430,3125,3125,3125,3125,0
|
|
20240823,153600,45062430,3125,3125,3125,3125,0
|
|
20240823,153500,45062430,3125,3125,3125,3125,0
|
|
20240823,153400,45062430,3125,3125,3125,3125,0
|
|
20240823,153300,45062430,3125,3125,3125,3125,0
|
|
20240823,153200,45062430,3125,3125,3125,3125,0
|
|
20240823,153100,45062430,3125,3125,3125,3125,0
|
|
20240823,153000,45062430,3125,3125,3125,3125,2505
|
|
20240823,152900,37234305,3125,3125,3125,3125,0
|
|
20240823,152800,37234305,3125,3125,3125,3125,0
|
|
20240823,152700,37234305,3125,3125,3125,3125,0
|
|
20240823,152600,37234305,3125,3125,3125,3125,0
|
|
20240823,152500,37234305,3125,3125,3125,3125,0
|
|
20240823,152400,37234305,3125,3125,3125,3125,0
|
|
20240823,152300,37234305,3125,3125,3125,3125,0
|
|
20240823,152200,37234305,3125,3125,3125,3125,0
|
|
20240823,152100,37234305,3125,3125,3125,3125,0
|
|
20240823,152000,37234305,3125,3125,3125,3125,0
|
|
20240823,151900,37234305,3125,3125,3125,3105,43
|
|
20240823,151800,37100505,3115,3105,3115,3105,92
|
|
20240823,151700,36814835,3125,3120,3125,3120,4
|
|
20240823,151600,36802350,3125,3120,3125,3120,4
|
|
20240823,151500,36789865,3105,3105,3105,3105,1
|
|
20240823,151400,36786760,3125,3125,3125,3125,8
|
|
20240823,151300,36761760,3125,3125,3125,3125,0
|
|
20240823,151200,36761760,3125,3125,3125,3125,3
|
|
20240823,151100,36752385,3125,3120,3125,3120,18
|
|
20240823,151000,36696215,3125,3085,3125,3085,29
|
|
20240823,150900,36606130,3080,3080,3080,3080,840
|
|
20240823,150800,34018930,3085,3085,3085,3085,7
|
|
20240823,150700,33997335,3085,3085,3085,3085,0
|
|
20240823,150600,33997335,3085,3085,3085,3085,110
|
|
20240823,150500,33657985,3085,3085,3085,3085,0
|
|
20240823,150400,33657985,3085,3085,3085,3085,0
|
|
20240823,150300,33657985,3085,3085,3085,3085,100
|
|
20240823,150200,33349485,3090,3090,3090,3090,160
|
|
20240823,150100,32855085,3100,3100,3100,3100,111
|
|
20240823,150000,32510985,3125,3125,3125,3125,0
|
|
20240823,145900,32510985,3125,3125,3125,3125,0
|
|
20240823,145800,32510985,3125,3125,3125,3125,0
|
|
20240823,145700,32510985,3125,3125,3125,3125,0
|
|
20240823,145600,32510985,3125,3125,3125,3125,0
|
|
20240823,145500,32510985,3125,3125,3125,3125,0
|
|
20240823,145400,32510985,3125,3125,3125,3125,0
|
|
20240823,145300,32510985,3125,3125,3125,3125,0
|
|
20240823,145200,32510985,3125,3125,3125,3125,0
|
|
20240823,145100,32510985,3125,3125,3125,3125,0
|
|
20240823,145000,32510985,3125,3125,3125,3125,0
|
|
20240823,144900,32510985,3125,3125,3125,3125,0
|
|
20240823,144800,32510985,3125,3115,3125,3115,30
|
|
20240823,144700,32417395,3110,3110,3110,3110,5
|
|
20240823,144600,32401845,3100,3100,3100,3100,0
|
|
20240823,144500,32401845,3100,3100,3100,3100,0
|
|
20240823,144400,32401845,3100,3100,3100,3100,0
|
|
20240823,144300,32401845,3100,3100,3100,3100,0
|
|
20240823,144200,32401845,3100,3100,3100,3100,0
|
|
20240823,144100,32401845,3100,3100,3100,3100,0
|
|
20240823,144000,32401845,3100,3100,3100,3100,0
|
|
20240823,143900,32401845,3100,3100,3100,3100,0
|
|
20240823,143800,32401845,3100,3100,3100,3100,0
|
|
20240823,143700,32401845,3100,3100,3100,3100,45
|
|
20240823,143600,32262345,3100,3100,3100,3100,400
|
|
20240823,143500,31022345,3100,3100,3100,3100,0
|
|
20240823,143400,31022345,3100,3100,3100,3100,0
|
|
20240823,143300,31022345,3100,3100,3100,3100,0
|
|
20240823,143200,31022345,3100,3100,3100,3100,0
|
|
20240823,143100,31022345,3100,3100,3100,3100,0
|
|
20240823,143000,31022345,3100,3100,3100,3100,0
|
|
20240823,142900,31022345,3100,3100,3100,3100,0
|
|
20240823,142800,31022345,3100,3100,3100,3100,0
|
|
20240823,142700,31022345,3100,3100,3100,3100,0
|
|
20240823,142600,31022345,3100,3100,3100,3100,0
|
|
20240823,142500,31022345,3100,3095,3100,3095,4
|
|
20240823,142400,31009950,3100,3100,3100,3100,0
|
|
20240823,142300,31009950,3100,3100,3100,3100,0
|
|
20240823,142200,31009950,3100,3095,3100,3095,500
|
|
20240823,142100,29461700,3100,3100,3100,3100,0
|
|
20240823,142000,29461700,3100,3095,3100,3095,114
|
|
20240823,141900,29108860,3095,3095,3095,3095,0
|
|
20240823,141800,29108860,3095,3095,3095,3095,30
|
|
20240823,141700,29016010,3095,3095,3095,3095,0
|
|
20240823,141600,29016010,3095,3095,3095,3095,0
|
|
20240823,141500,29016010,3095,3095,3095,3095,0
|
|
20240823,141400,29016010,3095,3095,3095,3095,0
|
|
20240823,141300,29016010,3095,3095,3095,3095,0
|
|
20240823,141200,29016010,3095,3095,3095,3095,0
|
|
20240823,141100,29016010,3095,3095,3095,3095,0
|
|
20240823,141000,29016010,3095,3095,3095,3095,0
|
|
20240823,140900,29016010,3095,3095,3095,3095,0
|
|
20240823,140800,29016010,3095,3095,3095,3095,100
|
|
20240823,140700,28706510,3095,3095,3095,3095,0
|
|
20240823,140600,28706510,3095,3095,3095,3095,0
|
|
20240823,140500,28706510,3095,3095,3095,3095,0
|
|
20240823,140400,28706510,3095,3095,3095,3095,0
|
|
20240823,140300,28706510,3095,3095,3095,3095,0
|
|
20240823,140200,28706510,3095,3095,3095,3095,0
|
|
20240823,140100,28706510,3095,3095,3095,3095,0
|
|
20240823,140000,28706510,3095,3095,3095,3095,0
|
|
20240823,135900,28706510,3095,3095,3095,3095,0
|
|
20240823,135800,28706510,3095,3095,3095,3095,0
|
|
20240823,135700,28706510,3095,3090,3095,3090,20
|
|
20240823,135600,28644680,3080,3080,3080,3080,0
|
|
20240823,135500,28644680,3080,3080,3080,3080,2
|
|
20240823,135400,28638520,3095,3095,3095,3095,0
|
|
20240823,135300,28638520,3095,3095,3095,3095,0
|
|
20240823,135200,28638520,3095,3095,3095,3095,0
|
|
20240823,135100,28638520,3095,3095,3095,3095,0
|
|
20240823,135000,28638520,3095,3095,3095,3095,0
|
|
20240823,134900,28638520,3095,3095,3095,3095,0
|
|
20240823,134800,28638520,3095,3095,3095,3095,0
|
|
20240823,134700,28638520,3095,3095,3095,3095,0
|
|
20240823,134600,28638520,3095,3095,3095,3095,0
|
|
20240823,134500,28638520,3095,3095,3095,3095,0
|
|
20240823,134400,28638520,3095,3095,3095,3095,0
|
|
20240823,134300,28638520,3095,3095,3095,3095,0
|
|
20240823,134200,28638520,3095,3095,3095,3095,0
|
|
20240823,134100,28638520,3095,3095,3095,3095,64
|
|
20240823,134000,28440440,3095,3095,3095,3095,0
|
|
20240823,133900,28440440,3095,3095,3095,3095,1
|
|
20240823,133800,28437345,3070,3070,3070,3070,0
|
|
20240823,133700,28437345,3070,3070,3070,3070,240
|
|
20240823,133600,27700545,3070,3070,3070,3070,900
|
|
20240823,133500,24937545,3095,3095,3095,3095,0
|
|
20240823,133400,24937545,3095,3095,3095,3095,0
|
|
20240823,133300,24937545,3095,3095,3095,3095,0
|
|
20240823,133200,24937545,3095,3095,3095,3095,0
|
|
20240823,133100,24937545,3095,3095,3095,3095,0
|
|
20240823,133000,24937545,3095,3095,3095,3095,5
|
|
20240823,132900,24922070,3095,3095,3095,3095,15
|
|
20240823,132800,24875645,3095,3095,3095,3095,0
|
|
20240823,132700,24875645,3095,3095,3095,3095,0
|
|
20240823,132600,24875645,3095,3095,3095,3095,14
|
|
20240823,132500,24832315,3095,3095,3095,3095,20
|
|
20240823,132400,24770415,3095,3095,3095,3095,0
|
|
20240823,132300,24770415,3095,3095,3095,3095,0
|
|
20240823,132200,24770415,3095,3095,3095,3095,0
|
|
20240823,132100,24770415,3095,3095,3095,3095,0
|
|
20240823,132000,24770415,3095,3095,3095,3095,0
|
|
20240823,131900,24770415,3095,3095,3095,3095,0
|
|
20240823,131800,24770415,3095,3095,3095,3095,52
|
|
20240823,131700,24609475,3095,3095,3095,3095,75
|
|
20240823,131600,24377350,3095,3095,3095,3095,0
|
|
20240823,131500,24377350,3095,3090,3095,3090,30
|
|
20240823,131400,24284565,3070,3070,3070,3070,0
|
|
20240823,131300,24284565,3070,3070,3070,3070,0
|
|
20240823,131200,24284565,3070,3070,3070,3070,0
|
|
20240823,131100,24284565,3070,3070,3070,3070,0
|
|
20240823,131000,24284565,3070,3070,3070,3070,0
|
|
20240823,130900,24284565,3070,3070,3070,3070,0
|
|
20240823,130800,24284565,3070,3070,3070,3070,0
|
|
20240823,130700,24284565,3070,3070,3070,3070,0
|
|
20240823,130600,24284565,3070,3070,3070,3070,0
|
|
20240823,130500,24284565,3070,3070,3070,3070,0
|
|
20240823,130400,24284565,3070,3070,3070,3070,1
|
|
20240823,130300,24281495,3095,3095,3095,3095,0
|
|
20240823,130200,24281495,3095,3095,3095,3095,0
|
|
20240823,130100,24281495,3095,3095,3095,3095,0
|
|
20240823,130000,24281495,3095,3095,3095,3095,0
|
|
20240823,125900,24281495,3095,3095,3095,3095,0
|
|
20240823,125800,24281495,3095,3095,3095,3095,0
|
|
20240823,125700,24281495,3095,3095,3095,3095,0
|
|
20240823,125600,24281495,3095,3095,3095,3095,0
|
|
20240823,125500,24281495,3095,3095,3095,3095,0
|
|
20240823,125400,24281495,3095,3095,3095,3095,0
|
|
20240823,125300,24281495,3095,3095,3095,3095,0
|
|
20240823,125200,24281495,3095,3095,3095,3095,0
|
|
20240823,125100,24281495,3095,3095,3095,3095,0
|
|
20240823,125000,24281495,3095,3095,3095,3095,0
|
|
20240823,124900,24281495,3095,3095,3095,3095,0
|
|
20240823,124800,24281495,3095,3095,3095,3095,0
|
|
20240823,124700,24281495,3095,3095,3095,3095,0
|
|
20240823,124600,24281495,3095,3095,3095,3095,0
|
|
20240823,124500,24281495,3095,3095,3095,3095,0
|
|
20240823,124400,24281495,3095,3095,3095,3095,0
|
|
20240823,124300,24281495,3095,3095,3095,3095,0
|
|
20240823,124200,24281495,3095,3095,3095,3095,0
|
|
20240823,124100,24281495,3095,3095,3095,3095,0
|
|
20240823,124000,24281495,3095,3095,3095,3095,0
|
|
20240823,123900,24281495,3095,3095,3095,3095,0
|
|
20240823,123800,24281495,3095,3095,3095,3095,0
|
|
20240823,123700,24281495,3095,3095,3095,3095,0
|
|
20240823,123600,24281495,3095,3095,3095,3095,0
|
|
20240823,123500,24281495,3095,3095,3095,3095,0
|
|
20240823,123400,24281495,3095,3095,3095,3095,0
|
|
20240823,123300,24281495,3095,3095,3095,3095,0
|
|
20240823,123200,24281495,3095,3095,3095,3095,0
|
|
20240823,123100,24281495,3095,3095,3095,3095,0
|
|
20240823,123000,24281495,3095,3095,3095,3095,0
|
|
20240823,122900,24281495,3095,3095,3095,3095,0
|
|
20240823,122800,24281495,3095,3095,3095,3095,0
|
|
20240823,122700,24281495,3095,3095,3095,3095,0
|
|
20240823,122600,24281495,3095,3095,3095,3095,0
|
|
20240823,122500,24281495,3095,3095,3095,3095,0
|
|
20240823,122400,24281495,3095,3095,3095,3095,0
|
|
20240823,122300,24281495,3095,3095,3095,3095,0
|
|
20240823,122200,24281495,3095,3095,3095,3095,0
|
|
20240823,122100,24281495,3095,3095,3095,3095,0
|
|
20240823,122000,24281495,3095,3095,3095,3095,0
|
|
20240823,121900,24281495,3095,3095,3095,3095,0
|
|
20240823,121800,24281495,3095,3095,3095,3095,0
|
|
20240823,121700,24281495,3095,3095,3095,3095,0
|
|
20240823,121600,24281495,3095,3095,3095,3095,0
|
|
20240823,121500,24281495,3095,3095,3095,3095,0
|
|
20240823,121400,24281495,3095,3095,3095,3095,0
|
|
20240823,121300,24281495,3095,3095,3095,3095,0
|
|
20240823,121200,24281495,3095,3095,3095,3095,0
|
|
20240823,121100,24281495,3095,3095,3095,3095,0
|
|
20240823,121000,24281495,3095,3095,3095,3095,0
|
|
20240823,120900,24281495,3095,3095,3095,3095,0
|
|
20240823,120800,24281495,3095,3095,3095,3095,0
|
|
20240823,120700,24281495,3095,3095,3095,3095,0
|
|
20240823,120600,24281495,3095,3080,3095,3080,53
|
|
20240823,120500,24118205,3080,3080,3080,3080,0
|
|
20240823,120400,24118205,3080,3080,3080,3080,0
|
|
20240823,120300,24118205,3080,3080,3080,3080,0
|
|
20240823,120200,24118205,3080,3080,3080,3080,0
|
|
20240823,120100,24118205,3080,3080,3080,3080,0
|
|
20240823,120000,24118205,3080,3080,3080,3080,0
|
|
20240823,115900,24118205,3080,3080,3080,3080,0
|
|
20240823,115800,24118205,3080,3080,3080,3080,2
|
|
20240823,115700,24112045,3065,3065,3065,3065,943
|
|
20240823,115600,21221750,3065,3065,3065,3065,0
|
|
20240823,115500,21221750,3065,3065,3065,3065,0
|
|
20240823,115400,21221750,3065,3065,3065,3065,0
|
|
20240823,115300,21221750,3065,3065,3065,3065,0
|
|
20240823,115200,21221750,3065,3065,3065,3065,0
|
|
20240823,115100,21221750,3065,3065,3065,3065,0
|
|
20240823,115000,21221750,3065,3065,3065,3065,0
|
|
20240823,114900,21221750,3065,3065,3065,3065,0
|
|
20240823,114800,21221750,3065,3065,3065,3065,0
|
|
20240823,114700,21221750,3065,3065,3065,3065,0
|
|
20240823,114600,21221750,3065,3065,3065,3065,0
|
|
20240823,114500,21221750,3065,3065,3065,3065,0
|
|
20240823,114400,21221750,3065,3065,3065,3065,0
|
|
20240823,114300,21221750,3065,3065,3065,3065,0
|
|
20240823,114200,21221750,3065,3065,3065,3065,0
|
|
20240823,114100,21221750,3065,3065,3065,3065,0
|
|
20240823,114000,21221750,3065,3065,3065,3065,0
|
|
20240823,113900,21221750,3065,3065,3065,3065,0
|
|
20240823,113800,21221750,3065,3065,3065,3065,0
|
|
20240823,113700,21221750,3065,3065,3065,3065,0
|
|
20240823,113600,21221750,3065,3065,3065,3065,0
|
|
20240823,113500,21221750,3065,3065,3065,3065,0
|
|
20240823,113400,21221750,3065,3065,3065,3065,0
|
|
20240823,113300,21221750,3065,3065,3065,3065,0
|
|
20240823,113200,21221750,3065,3065,3065,3065,0
|
|
20240823,113100,21221750,3065,3065,3065,3065,0
|
|
20240823,113000,21221750,3065,3065,3065,3065,0
|
|
20240823,112900,21221750,3065,3065,3065,3065,0
|
|
20240823,112800,21221750,3065,3065,3065,3065,0
|
|
20240823,112700,21221750,3065,3065,3065,3065,0
|
|
20240823,112600,21221750,3065,3065,3065,3065,0
|
|
20240823,112500,21221750,3065,3065,3065,3065,0
|
|
20240823,112400,21221750,3065,3065,3065,3065,0
|
|
20240823,112300,21221750,3065,3065,3065,3065,0
|
|
20240823,112200,21221750,3065,3065,3065,3065,0
|
|
20240823,112100,21221750,3065,3065,3065,3065,30
|
|
20240823,112000,21129800,3065,3065,3065,3065,0
|
|
20240823,111900,21129800,3065,3065,3065,3065,0
|
|
20240823,111800,21129800,3065,3065,3065,3065,93
|
|
20240823,111700,20844755,3065,3065,3065,3065,0
|
|
20240823,111600,20844755,3065,3065,3065,3065,199
|
|
20240823,111500,20234820,3065,3065,3065,3065,1
|
|
20240823,111400,20231755,3065,3065,3065,3065,0
|
|
20240823,111300,20231755,3065,3065,3065,3065,385
|
|
20240823,111200,19051730,3065,3065,3065,3065,0
|
|
20240823,111100,19051730,3065,3060,3065,3060,110
|
|
20240823,111000,18715080,3070,3070,3070,3070,0
|
|
20240823,110900,18715080,3070,3070,3070,3070,0
|
|
20240823,110800,18715080,3070,3070,3070,3070,0
|
|
20240823,110700,18715080,3070,3070,3070,3070,163
|
|
20240823,110600,18214670,3080,3080,3080,3080,0
|
|
20240823,110500,18214670,3080,3080,3080,3080,0
|
|
20240823,110400,18214670,3080,3080,3080,3080,0
|
|
20240823,110300,18214670,3080,3080,3080,3080,1
|
|
20240823,110200,18211590,3060,3060,3060,3060,0
|
|
20240823,110100,18211590,3060,3060,3060,3060,0
|
|
20240823,110000,18211590,3060,3060,3060,3060,0
|
|
20240823,105900,18211590,3060,3060,3060,3060,0
|
|
20240823,105800,18211590,3060,3070,3070,3060,2136
|
|
20240823,105700,11665435,3070,3070,3070,3070,0
|
|
20240823,105600,11665435,3070,3070,3070,3070,0
|
|
20240823,105500,11665435,3070,3070,3070,3070,0
|
|
20240823,105400,11665435,3070,3075,3075,3070,385
|
|
20240823,105300,10483210,3070,3070,3070,3070,0
|
|
20240823,105200,10483210,3070,3070,3070,3070,0
|
|
20240823,105100,10483210,3070,3070,3070,3070,0
|
|
20240823,105000,10483210,3070,3070,3070,3070,0
|
|
20240823,104900,10483210,3070,3070,3070,3070,0
|
|
20240823,104800,10483210,3070,3070,3070,3070,0
|
|
20240823,104700,10483210,3070,3070,3070,3070,0
|
|
20240823,104600,10483210,3070,3070,3070,3070,0
|
|
20240823,104500,10483210,3070,3070,3070,3070,0
|
|
20240823,104400,10483210,3070,3075,3075,3070,250
|
|
20240823,104300,9714525,3075,3075,3075,3075,0
|
|
20240823,104200,9714525,3075,3075,3075,3075,0
|
|
20240823,104100,9714525,3075,3075,3075,3075,0
|
|
20240823,104000,9714525,3075,3080,3080,3075,300
|
|
20240823,103900,8791530,3085,3085,3085,3085,0
|
|
20240823,103800,8791530,3085,3085,3085,3085,0
|
|
20240823,103700,8791530,3085,3095,3095,3085,354
|
|
20240823,103600,7697255,3100,3100,3100,3100,0
|
|
20240823,103500,7697255,3100,3100,3100,3100,0
|
|
20240823,103400,7697255,3100,3100,3100,3100,61
|
|
20240823,103300,7508155,3115,3115,3115,3115,0
|
|
20240823,103200,7508155,3115,3115,3115,3115,0
|
|
20240823,103100,7508155,3115,3115,3115,3115,0
|
|
20240823,103000,7508155,3115,3115,3115,3115,0
|
|
20240823,102900,7508155,3115,3115,3115,3115,0
|
|
20240823,102800,7508155,3115,3115,3115,3115,0
|
|
20240823,102700,7508155,3115,3115,3115,3115,0
|
|
20240823,102600,7508155,3115,3115,3115,3115,0
|
|
20240823,102500,7508155,3115,3115,3115,3115,0
|
|
20240823,102400,7508155,3115,3115,3115,3115,2
|
|
20240823,102300,7501925,3120,3120,3120,3120,0
|
|
20240823,102200,7501925,3120,3120,3120,3120,0
|
|
20240823,102100,7501925,3120,3120,3120,3120,0
|
|
20240823,102000,7501925,3120,3120,3120,3120,0
|
|
20240823,101900,7501925,3120,3120,3120,3120,0
|
|
20240823,101800,7501925,3120,3120,3120,3120,0
|
|
20240823,101700,7501925,3120,3120,3120,3120,0
|
|
20240823,101600,7501925,3120,3120,3120,3120,0
|
|
20240823,101500,7501925,3120,3120,3120,3120,0
|
|
20240823,101400,7501925,3120,3120,3120,3120,0
|
|
20240823,101300,7501925,3120,3120,3120,3120,0
|
|
20240823,101200,7501925,3120,3120,3120,3120,0
|
|
20240823,101100,7501925,3120,3115,3120,3115,2
|
|
20240823,101000,7495690,3125,3125,3125,3125,0
|
|
20240823,100900,7495690,3125,3125,3125,3125,0
|
|
20240823,100800,7495690,3125,3125,3125,3125,0
|
|
20240823,100700,7495690,3125,3125,3125,3125,0
|
|
20240823,100600,7495690,3125,3125,3125,3125,0
|
|
20240823,100500,7495690,3125,3125,3125,3125,0
|
|
20240823,100400,7495690,3125,3125,3125,3125,0
|
|
20240823,100300,7495690,3125,3125,3125,3125,0
|
|
20240823,100200,7495690,3125,3125,3125,3125,0
|
|
20240823,100100,7495690,3125,3125,3125,3125,0
|
|
20240823,100000,7495690,3125,3125,3125,3125,48
|
|
20240823,095900,7345690,3100,3100,3100,3100,0
|
|
20240823,095800,7345690,3100,3100,3100,3100,0
|
|
20240823,095700,7345690,3100,3100,3100,3100,0
|
|
20240823,095600,7345690,3100,3100,3100,3100,0
|
|
20240823,095500,7345690,3100,3100,3100,3100,0
|
|
20240823,095400,7345690,3100,3100,3100,3100,0
|
|
20240823,095300,7345690,3100,3100,3100,3100,0
|
|
20240823,095200,7345690,3100,3100,3100,3100,1
|
|
20240823,095100,7342590,3100,3100,3100,3100,0
|
|
20240823,095000,7342590,3100,3100,3100,3100,12
|
|
20240823,094900,7305390,3095,3090,3095,3090,1766
|
|
20240823,094800,1840950,3080,3080,3080,3080,0
|
|
20240823,094700,1840950,3080,3080,3080,3080,0
|
|
20240823,094600,1840950,3080,3080,3080,3080,0
|
|
20240823,094500,1840950,3080,3080,3080,3080,30
|
|
20240823,094400,1748550,3090,3090,3090,3090,0
|
|
20240823,094300,1748550,3090,3090,3090,3090,3
|
|
20240823,094200,1739280,3090,3090,3090,3090,0
|
|
20240823,094100,1739280,3090,3090,3090,3090,2
|
|
20240823,094000,1733100,3090,3090,3090,3090,2
|
|
20240823,093900,1726920,3080,3080,3080,3080,0
|
|
20240823,093800,1726920,3080,3080,3080,3080,0
|
|
20240823,093700,1726920,3080,3080,3080,3080,0
|
|
20240823,093600,1726920,3080,3080,3080,3080,0
|
|
20240823,093500,1726920,3080,3080,3080,3080,0
|
|
20240823,093400,1726920,3080,3080,3080,3080,0
|
|
20240823,093300,1726920,3080,3080,3080,3080,0
|
|
20240823,093200,1726920,3080,3080,3080,3080,0
|
|
20240823,093100,1726920,3080,3080,3080,3080,114
|
|
20240823,093000,1375800,3080,3080,3080,3080,0
|
|
20240823,092900,1375800,3080,3080,3080,3080,0
|
|
20240823,092800,1375800,3080,3080,3080,3080,0
|
|
20240823,092700,1375800,3080,3080,3080,3080,0
|
|
20240823,092600,1375800,3080,3080,3080,3080,0
|
|
20240823,092500,1375800,3080,3090,3090,3080,398
|
|
20240823,092400,147970,3090,3090,3090,3090,0
|
|
20240823,092300,147970,3090,3090,3090,3090,0
|
|
20240823,092200,147970,3090,3090,3090,3090,0
|
|
20240823,092100,147970,3090,3090,3090,3090,0
|
|
20240823,092000,147970,3090,3090,3090,3090,2
|
|
20240823,091900,141790,3080,3080,3080,3080,0
|
|
20240823,091800,141790,3080,3080,3080,3080,21
|
|
20240823,091700,77110,3090,3090,3090,3090,0
|
|
20240823,091600,77110,3090,3090,3090,3090,0
|
|
20240823,091500,77110,3090,3090,3090,3090,0
|
|
20240823,091400,77110,3090,3090,3090,3090,0
|
|
20240823,091300,77110,3090,3090,3090,3090,0
|
|
20240823,091200,77110,3090,3090,3090,3090,0
|
|
20240823,091100,77110,3090,3090,3090,3090,10
|
|
20240823,091000,46210,3070,3070,3070,3070,0
|
|
20240823,090900,46210,3070,3070,3070,3070,1
|
|
20240823,090800,43140,3070,3070,3070,3070,0
|
|
20240823,090700,43140,3070,3070,3070,3070,1
|
|
20240823,090600,40070,3070,3070,3070,3070,0
|
|
20240823,090500,40070,3070,3070,3070,3070,1
|
|
20240823,090400,37000,3090,3070,3090,3070,3
|
|
20240823,090300,27750,3090,3070,3090,3070,2
|
|
20240823,090200,21590,3070,3070,3070,3070,1
|
|
20240823,090100,18520,3070,3070,3070,3070,1
|
|
20240823,090000,15450,3090,3090,3090,3090,5
|