579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183600,31503150,3015,3015,3015,3015,80
|
|
20240812,183500,31503150,3015,3015,3015,3015,0
|
|
20240812,183400,31503150,3015,3015,3015,3015,0
|
|
20240812,183300,31503150,3015,3015,3015,3015,0
|
|
20240812,183200,31503150,3015,3015,3015,3015,0
|
|
20240812,183100,31503150,3015,3015,3015,3015,0
|
|
20240812,183000,31503150,3015,3015,3015,3015,0
|
|
20240812,182900,31503150,3015,3015,3015,3015,0
|
|
20240812,182800,31503150,3015,3015,3015,3015,0
|
|
20240812,182700,31503150,3015,3015,3015,3015,0
|
|
20240812,182600,31503150,3015,3015,3015,3015,0
|
|
20240812,182500,31503150,3015,3015,3015,3015,0
|
|
20240812,182400,31503150,3015,3015,3015,3015,0
|
|
20240812,182300,31503150,3015,3015,3015,3015,0
|
|
20240812,182200,31503150,3015,3015,3015,3015,0
|
|
20240812,182100,31503150,3015,3015,3015,3015,0
|
|
20240812,182000,31503150,3015,3015,3015,3015,0
|
|
20240812,181900,31503150,3015,3015,3015,3015,0
|
|
20240812,181800,31503150,3015,3015,3015,3015,0
|
|
20240812,181700,31503150,3015,3015,3015,3015,0
|
|
20240812,181600,31503150,3015,3015,3015,3015,0
|
|
20240812,181500,31503150,3015,3015,3015,3015,0
|
|
20240812,181400,31503150,3015,3015,3015,3015,0
|
|
20240812,181300,31503150,3015,3015,3015,3015,0
|
|
20240812,181200,31503150,3015,3015,3015,3015,0
|
|
20240812,181100,31503150,3015,3015,3015,3015,0
|
|
20240812,181000,31503150,3015,3015,3015,3015,0
|
|
20240812,180900,31503150,3015,3015,3015,3015,0
|
|
20240812,180800,31503150,3015,3015,3015,3015,0
|
|
20240812,180700,31503150,3015,3015,3015,3015,0
|
|
20240812,180600,31503150,3015,3015,3015,3015,80
|
|
20240812,180500,31503150,3015,3015,3015,3015,0
|
|
20240812,180400,31503150,3015,3015,3015,3015,0
|
|
20240812,180300,31503150,3015,3015,3015,3015,0
|
|
20240812,180200,31503150,3015,3015,3015,3015,0
|
|
20240812,180100,31503150,3015,3015,3015,3015,0
|
|
20240812,180000,31503150,3015,3015,3015,3015,0
|
|
20240812,175900,31503150,3015,3015,3015,3015,0
|
|
20240812,175800,31503150,3015,3015,3015,3015,0
|
|
20240812,175700,31503150,3015,3015,3015,3015,0
|
|
20240812,175600,31503150,3015,3015,3015,3015,0
|
|
20240812,175500,31503150,3015,3015,3015,3015,0
|
|
20240812,175400,31503150,3015,3015,3015,3015,0
|
|
20240812,175300,31503150,3015,3015,3015,3015,0
|
|
20240812,175200,31503150,3015,3015,3015,3015,0
|
|
20240812,175100,31503150,3015,3015,3015,3015,0
|
|
20240812,175000,31503150,3015,3015,3015,3015,0
|
|
20240812,174900,31503150,3015,3015,3015,3015,0
|
|
20240812,174800,31503150,3015,3015,3015,3015,0
|
|
20240812,174700,31503150,3015,3015,3015,3015,0
|
|
20240812,174600,31503150,3015,3015,3015,3015,0
|
|
20240812,174500,31503150,3015,3015,3015,3015,0
|
|
20240812,174400,31503150,3015,3015,3015,3015,0
|
|
20240812,174300,31503150,3015,3015,3015,3015,0
|
|
20240812,174200,31503150,3015,3015,3015,3015,0
|
|
20240812,174100,31503150,3015,3015,3015,3015,0
|
|
20240812,174000,31503150,3015,3015,3015,3015,0
|
|
20240812,173900,31503150,3015,3015,3015,3015,0
|
|
20240812,173800,31503150,3015,3015,3015,3015,0
|
|
20240812,173700,31503150,3015,3015,3015,3015,0
|
|
20240812,173600,31503150,3015,3015,3015,3015,80
|
|
20240812,173500,31503150,3015,3015,3015,3015,0
|
|
20240812,173400,31503150,3015,3015,3015,3015,0
|
|
20240812,173300,31503150,3015,3015,3015,3015,0
|
|
20240812,173200,31503150,3015,3015,3015,3015,0
|
|
20240812,173100,31503150,3015,3015,3015,3015,0
|
|
20240812,173000,31503150,3015,3015,3015,3015,0
|
|
20240812,172900,31503150,3015,3015,3015,3015,0
|
|
20240812,172800,31503150,3015,3015,3015,3015,0
|
|
20240812,172700,31503150,3015,3015,3015,3015,0
|
|
20240812,172600,31503150,3015,3015,3015,3015,0
|
|
20240812,172500,31503150,3015,3015,3015,3015,0
|
|
20240812,172400,31503150,3015,3015,3015,3015,0
|
|
20240812,172300,31503150,3015,3015,3015,3015,0
|
|
20240812,172200,31503150,3015,3015,3015,3015,0
|
|
20240812,172100,31503150,3015,3015,3015,3015,0
|
|
20240812,172000,31503150,3015,3015,3015,3015,0
|
|
20240812,171900,31503150,3015,3015,3015,3015,0
|
|
20240812,171800,31503150,3015,3015,3015,3015,0
|
|
20240812,171700,31503150,3015,3015,3015,3015,0
|
|
20240812,171600,31503150,3015,3015,3015,3015,0
|
|
20240812,171500,31503150,3015,3015,3015,3015,0
|
|
20240812,171400,31503150,3015,3015,3015,3015,0
|
|
20240812,171300,31503150,3015,3015,3015,3015,0
|
|
20240812,171200,31503150,3015,3015,3015,3015,0
|
|
20240812,171100,31503150,3015,3015,3015,3015,0
|
|
20240812,171000,31503150,3015,3015,3015,3015,0
|
|
20240812,170900,31503150,3015,3015,3015,3015,0
|
|
20240812,170800,31503150,3015,3015,3015,3015,0
|
|
20240812,170700,31503150,3015,3015,3015,3015,0
|
|
20240812,170600,31503150,3015,3015,3015,3015,80
|
|
20240812,170500,31503150,3015,3015,3015,3015,0
|
|
20240812,170400,31503150,3015,3015,3015,3015,0
|
|
20240812,170300,31503150,3015,3015,3015,3015,0
|
|
20240812,170200,31503150,3015,3015,3015,3015,0
|
|
20240812,170100,31503150,3015,3015,3015,3015,0
|
|
20240812,170000,31503150,3015,3015,3015,3015,0
|
|
20240812,165900,31503150,3015,3015,3015,3015,0
|
|
20240812,165800,31503150,3015,3015,3015,3015,0
|
|
20240812,165700,31503150,3015,3015,3015,3015,0
|
|
20240812,165600,31503150,3015,3015,3015,3015,0
|
|
20240812,165500,31503150,3015,3015,3015,3015,0
|
|
20240812,165400,31503150,3015,3015,3015,3015,0
|
|
20240812,165300,31503150,3015,3015,3015,3015,0
|
|
20240812,165200,31503150,3015,3015,3015,3015,0
|
|
20240812,165100,31503150,3015,3015,3015,3015,0
|
|
20240812,165000,31503150,3015,3015,3015,3015,0
|
|
20240812,164900,31503150,3015,3015,3015,3015,0
|
|
20240812,164800,31503150,3015,3015,3015,3015,0
|
|
20240812,164700,31503150,3015,3015,3015,3015,0
|
|
20240812,164600,31503150,3015,3015,3015,3015,0
|
|
20240812,164500,31503150,3015,3015,3015,3015,0
|
|
20240812,164400,31503150,3015,3015,3015,3015,0
|
|
20240812,164300,31503150,3015,3015,3015,3015,0
|
|
20240812,164200,31503150,3015,3015,3015,3015,0
|
|
20240812,164100,31503150,3015,3015,3015,3015,0
|
|
20240812,164000,31503150,3015,3015,3015,3015,0
|
|
20240812,163900,31503150,3015,3015,3015,3015,0
|
|
20240812,163800,31503150,3015,3015,3015,3015,0
|
|
20240812,163700,31503150,3015,3015,3015,3015,0
|
|
20240812,163600,31503150,3015,3015,3015,3015,80
|
|
20240812,163500,31503150,3015,3015,3015,3015,0
|
|
20240812,163400,31503150,3015,3015,3015,3015,0
|
|
20240812,163300,31503150,3015,3015,3015,3015,0
|
|
20240812,163200,31503150,3015,3015,3015,3015,0
|
|
20240812,163100,31503150,3015,3015,3015,3015,0
|
|
20240812,163000,31503150,3015,3015,3015,3015,0
|
|
20240812,162900,31503150,3015,3015,3015,3015,0
|
|
20240812,162800,31503150,3015,3015,3015,3015,0
|
|
20240812,162700,31503150,3015,3015,3015,3015,0
|
|
20240812,162600,31503150,3015,3015,3015,3015,0
|
|
20240812,162500,31503150,3015,3015,3015,3015,0
|
|
20240812,162400,31503150,3015,3015,3015,3015,0
|
|
20240812,162300,31503150,3015,3015,3015,3015,0
|
|
20240812,162200,31503150,3015,3015,3015,3015,0
|
|
20240812,162100,31503150,3015,3015,3015,3015,0
|
|
20240812,162000,31503150,3015,3015,3015,3015,0
|
|
20240812,161900,31503150,3015,3015,3015,3015,0
|
|
20240812,161800,31503150,3015,3015,3015,3015,0
|
|
20240812,161700,31503150,3015,3015,3015,3015,0
|
|
20240812,161600,31503150,3015,3015,3015,3015,0
|
|
20240812,161500,31503150,3015,3015,3015,3015,0
|
|
20240812,161400,31503150,3015,3015,3015,3015,0
|
|
20240812,161300,31503150,3015,3015,3015,3015,0
|
|
20240812,161200,31503150,3015,3015,3015,3015,0
|
|
20240812,161100,31503150,3015,3015,3015,3015,0
|
|
20240812,161000,31503150,3015,3015,3015,3015,0
|
|
20240812,160900,31503150,3015,3015,3015,3015,0
|
|
20240812,160800,31503150,3015,3015,3015,3015,0
|
|
20240812,160700,31503150,3015,3015,3015,3015,0
|
|
20240812,160600,31503150,3015,3015,3015,3015,80
|
|
20240812,160500,31503150,3015,3015,3015,3015,0
|
|
20240812,160400,31503150,3015,3015,3015,3015,0
|
|
20240812,160300,31503150,3015,3015,3015,3015,0
|
|
20240812,160200,31503150,3015,3015,3015,3015,0
|
|
20240812,160100,31503150,3015,3015,3015,3015,0
|
|
20240812,160000,31503150,3015,3015,3015,3015,0
|
|
20240812,155900,31503150,3015,3015,3015,3015,0
|
|
20240812,155800,31503150,3015,3015,3015,3015,0
|
|
20240812,155700,31503150,3015,3015,3015,3015,0
|
|
20240812,155600,31503150,3015,3015,3015,3015,0
|
|
20240812,155500,31503150,3015,3015,3015,3015,0
|
|
20240812,155400,31503150,3015,3015,3015,3015,0
|
|
20240812,155300,31503150,3015,3015,3015,3015,0
|
|
20240812,155200,31503150,3015,3015,3015,3015,0
|
|
20240812,155100,31503150,3015,3015,3015,3015,0
|
|
20240812,155000,31503150,3015,3015,3015,3015,0
|
|
20240812,154900,31503150,3015,3015,3015,3015,0
|
|
20240812,154800,31503150,3015,3015,3015,3015,0
|
|
20240812,154700,31503150,3015,3015,3015,3015,0
|
|
20240812,154600,31503150,3015,3015,3015,3015,0
|
|
20240812,154500,31503150,3015,3015,3015,3015,0
|
|
20240812,154400,31503150,3015,3015,3015,3015,0
|
|
20240812,154300,31503150,3015,3015,3015,3015,0
|
|
20240812,154200,31503150,3015,3015,3015,3015,0
|
|
20240812,154100,31503150,3015,3015,3015,3015,0
|
|
20240812,154000,31503150,3015,3015,3015,3015,0
|
|
20240812,153900,31503150,3015,3015,3015,3015,0
|
|
20240812,153800,31503150,3015,3015,3015,3015,0
|
|
20240812,153700,31503150,3015,3015,3015,3015,0
|
|
20240812,153600,31503150,3015,3015,3015,3015,80
|
|
20240812,153500,31503150,3015,3015,3015,3015,0
|
|
20240812,153400,31503150,3015,3015,3015,3015,0
|
|
20240812,153300,31503150,3015,3015,3015,3015,0
|
|
20240812,153200,31503150,3015,3015,3015,3015,0
|
|
20240812,153100,31503150,3015,3015,3015,3015,0
|
|
20240812,153000,31503150,3015,3015,3015,3015,80
|
|
20240812,152900,31261950,3015,3015,3015,3015,0
|
|
20240812,152800,31261950,3015,3015,3015,3015,0
|
|
20240812,152700,31261950,3015,3015,3015,3015,0
|
|
20240812,152600,31261950,3015,3015,3015,3015,0
|
|
20240812,152500,31261950,3015,3015,3015,3015,0
|
|
20240812,152400,31261950,3015,3015,3015,3015,0
|
|
20240812,152300,31261950,3015,3015,3015,3015,0
|
|
20240812,152200,31261950,3015,3015,3015,3015,0
|
|
20240812,152100,31261950,3015,3015,3015,3015,0
|
|
20240812,152000,31261950,3015,3015,3015,3015,0
|
|
20240812,151900,31261950,3015,3015,3015,3015,0
|
|
20240812,151800,31261950,3015,3015,3015,3015,0
|
|
20240812,151700,31261950,3015,3015,3015,3015,128
|
|
20240812,151600,30876030,3015,3015,3015,3015,0
|
|
20240812,151500,30876030,3015,3015,3015,3015,0
|
|
20240812,151400,30876030,3015,3015,3015,3015,28
|
|
20240812,151300,30791610,3015,3015,3015,3015,0
|
|
20240812,151200,30791610,3015,3015,3015,3015,0
|
|
20240812,151100,30791610,3015,3015,3015,3015,0
|
|
20240812,151000,30791610,3015,3015,3015,3015,0
|
|
20240812,150900,30791610,3015,3015,3015,3015,701
|
|
20240812,150800,28678095,3015,3015,3015,3015,0
|
|
20240812,150700,28678095,3015,3015,3015,3015,0
|
|
20240812,150600,28678095,3015,3015,3015,3015,0
|
|
20240812,150500,28678095,3015,3015,3015,3015,0
|
|
20240812,150400,28678095,3015,3015,3015,3015,0
|
|
20240812,150300,28678095,3015,3015,3015,3015,0
|
|
20240812,150200,28678095,3015,3015,3015,3015,0
|
|
20240812,150100,28678095,3015,3015,3015,3015,32
|
|
20240812,150000,28581615,3015,3015,3015,3015,0
|
|
20240812,145900,28581615,3015,3015,3015,3015,1
|
|
20240812,145800,28578600,3010,3010,3010,3010,0
|
|
20240812,145700,28578600,3010,3010,3010,3010,146
|
|
20240812,145600,28139140,3015,3015,3015,3015,4
|
|
20240812,145500,28127080,3015,3015,3015,3015,0
|
|
20240812,145400,28127080,3015,3015,3015,3015,0
|
|
20240812,145300,28127080,3015,3015,3015,3015,0
|
|
20240812,145200,28127080,3015,3015,3015,3015,0
|
|
20240812,145100,28127080,3015,3015,3015,3015,4
|
|
20240812,145000,28115020,3015,3015,3015,3015,0
|
|
20240812,144900,28115020,3015,3015,3015,3015,0
|
|
20240812,144800,28115020,3015,3015,3015,3015,2
|
|
20240812,144700,28108990,3015,3015,3015,3015,0
|
|
20240812,144600,28108990,3015,3015,3015,3015,4
|
|
20240812,144500,28096930,3015,3015,3015,3015,0
|
|
20240812,144400,28096930,3015,3015,3015,3015,10
|
|
20240812,144300,28066780,3010,3010,3010,3010,0
|
|
20240812,144200,28066780,3010,3010,3010,3010,0
|
|
20240812,144100,28066780,3010,3010,3015,3010,10
|
|
20240812,144000,28036660,3015,3015,3015,3015,0
|
|
20240812,143900,28036660,3015,3015,3015,3015,0
|
|
20240812,143800,28036660,3015,3015,3015,3015,1
|
|
20240812,143700,28033645,3015,3015,3015,3015,0
|
|
20240812,143600,28033645,3015,3015,3015,3015,5
|
|
20240812,143500,28018570,3015,3015,3015,3015,10
|
|
20240812,143400,27988420,3010,3010,3010,3010,0
|
|
20240812,143300,27988420,3010,3010,3010,3010,0
|
|
20240812,143200,27988420,3010,3010,3010,3010,269
|
|
20240812,143100,27178730,3010,3010,3010,3010,731
|
|
20240812,143000,24978420,3015,3015,3015,3015,300
|
|
20240812,142900,24073920,3015,3015,3015,3015,0
|
|
20240812,142800,24073920,3015,3015,3015,3015,0
|
|
20240812,142700,24073920,3015,3015,3015,3015,0
|
|
20240812,142600,24073920,3015,3015,3015,3015,5
|
|
20240812,142500,24058845,3015,3015,3015,3015,0
|
|
20240812,142400,24058845,3015,3015,3015,3015,0
|
|
20240812,142300,24058845,3015,3015,3015,3015,0
|
|
20240812,142200,24058845,3015,3015,3015,3015,0
|
|
20240812,142100,24058845,3015,3015,3015,3015,5
|
|
20240812,142000,24043770,3015,3015,3015,3015,0
|
|
20240812,141900,24043770,3015,3015,3015,3015,0
|
|
20240812,141800,24043770,3015,3015,3015,3015,0
|
|
20240812,141700,24043770,3015,3015,3015,3015,10
|
|
20240812,141600,24013620,3015,3015,3015,3015,0
|
|
20240812,141500,24013620,3015,3015,3015,3015,0
|
|
20240812,141400,24013620,3015,3015,3015,3015,0
|
|
20240812,141300,24013620,3015,3015,3015,3015,0
|
|
20240812,141200,24013620,3015,3015,3015,3015,0
|
|
20240812,141100,24013620,3015,3015,3015,3015,100
|
|
20240812,141000,23712120,3010,3010,3010,3010,243
|
|
20240812,140900,22980690,3015,3015,3015,3015,300
|
|
20240812,140800,22076190,3015,3015,3015,3015,0
|
|
20240812,140700,22076190,3015,3015,3015,3015,0
|
|
20240812,140600,22076190,3015,3015,3015,3015,5
|
|
20240812,140500,22061115,3015,3015,3015,3015,51
|
|
20240812,140400,21907350,3015,3015,3015,3015,0
|
|
20240812,140300,21907350,3015,3015,3015,3015,0
|
|
20240812,140200,21907350,3015,3015,3015,3015,0
|
|
20240812,140100,21907350,3015,3015,3015,3015,5
|
|
20240812,140000,21892275,3015,3015,3015,3015,0
|
|
20240812,135900,21892275,3015,3015,3015,3015,0
|
|
20240812,135800,21892275,3015,3015,3015,3015,0
|
|
20240812,135700,21892275,3015,3015,3015,3015,0
|
|
20240812,135600,21892275,3015,3015,3015,3015,0
|
|
20240812,135500,21892275,3015,3015,3015,3015,0
|
|
20240812,135400,21892275,3015,3015,3015,3015,0
|
|
20240812,135300,21892275,3015,3015,3015,3015,0
|
|
20240812,135200,21892275,3015,3015,3015,3015,0
|
|
20240812,135100,21892275,3015,3015,3015,3015,0
|
|
20240812,135000,21892275,3015,3015,3015,3015,0
|
|
20240812,134900,21892275,3015,3015,3015,3015,0
|
|
20240812,134800,21892275,3015,3015,3015,3015,0
|
|
20240812,134700,21892275,3015,3015,3015,3015,0
|
|
20240812,134600,21892275,3015,3015,3015,3015,28
|
|
20240812,134500,21807855,3005,3005,3005,3005,0
|
|
20240812,134400,21807855,3005,3005,3005,3005,0
|
|
20240812,134300,21807855,3005,3005,3005,3005,0
|
|
20240812,134200,21807855,3005,3005,3005,3005,60
|
|
20240812,134100,21627555,3005,3005,3005,3005,0
|
|
20240812,134000,21627555,3005,3005,3005,3005,0
|
|
20240812,133900,21627555,3005,3005,3005,3005,0
|
|
20240812,133800,21627555,3005,3005,3005,3005,0
|
|
20240812,133700,21627555,3005,3005,3005,3005,0
|
|
20240812,133600,21627555,3005,3005,3005,3005,0
|
|
20240812,133500,21627555,3005,3005,3005,3005,0
|
|
20240812,133400,21627555,3005,3005,3005,3005,0
|
|
20240812,133300,21627555,3005,3005,3005,3005,0
|
|
20240812,133200,21627555,3005,3005,3005,3005,0
|
|
20240812,133100,21627555,3005,3005,3005,3005,0
|
|
20240812,133000,21627555,3005,3005,3005,3005,116
|
|
20240812,132900,21278975,3010,3010,3010,3010,0
|
|
20240812,132800,21278975,3010,3010,3010,3010,184
|
|
20240812,132700,20725135,3015,3015,3015,3015,0
|
|
20240812,132600,20725135,3015,3015,3015,3015,0
|
|
20240812,132500,20725135,3015,3015,3015,3015,0
|
|
20240812,132400,20725135,3015,3015,3015,3015,0
|
|
20240812,132300,20725135,3015,3010,3015,3010,61
|
|
20240812,132200,20541225,3015,3015,3015,3015,0
|
|
20240812,132100,20541225,3015,3015,3015,3015,0
|
|
20240812,132000,20541225,3015,3015,3015,3015,0
|
|
20240812,131900,20541225,3015,3015,3015,3015,0
|
|
20240812,131800,20541225,3015,3015,3015,3015,0
|
|
20240812,131700,20541225,3015,3015,3015,3015,0
|
|
20240812,131600,20541225,3015,3015,3015,3015,0
|
|
20240812,131500,20541225,3015,3015,3015,3015,0
|
|
20240812,131400,20541225,3015,3015,3015,3015,0
|
|
20240812,131300,20541225,3015,3015,3015,3015,0
|
|
20240812,131200,20541225,3015,3015,3015,3015,0
|
|
20240812,131100,20541225,3015,3015,3015,3015,0
|
|
20240812,131000,20541225,3015,3015,3015,3015,0
|
|
20240812,130900,20541225,3015,3015,3015,3015,0
|
|
20240812,130800,20541225,3015,3015,3015,3015,0
|
|
20240812,130700,20541225,3015,3015,3015,3015,0
|
|
20240812,130600,20541225,3015,3015,3015,3015,0
|
|
20240812,130500,20541225,3015,3015,3015,3015,0
|
|
20240812,130400,20541225,3015,3015,3015,3015,9
|
|
20240812,130300,20514090,3015,3015,3015,3015,0
|
|
20240812,130200,20514090,3015,3015,3015,3015,20
|
|
20240812,130100,20453790,3015,3015,3015,3015,0
|
|
20240812,130000,20453790,3015,3015,3015,3015,0
|
|
20240812,125900,20453790,3015,3015,3015,3015,0
|
|
20240812,125800,20453790,3015,3015,3015,3015,0
|
|
20240812,125700,20453790,3015,3015,3015,3015,0
|
|
20240812,125600,20453790,3015,3015,3015,3015,0
|
|
20240812,125500,20453790,3015,3015,3015,3015,28
|
|
20240812,125400,20369370,3015,3015,3015,3015,0
|
|
20240812,125300,20369370,3015,3015,3015,3015,0
|
|
20240812,125200,20369370,3015,3015,3015,3015,0
|
|
20240812,125100,20369370,3015,3015,3015,3015,4
|
|
20240812,125000,20357310,3015,3015,3015,3015,0
|
|
20240812,124900,20357310,3015,3015,3015,3015,0
|
|
20240812,124800,20357310,3015,3015,3015,3015,0
|
|
20240812,124700,20357310,3015,3015,3015,3015,0
|
|
20240812,124600,20357310,3015,3015,3015,3015,4
|
|
20240812,124500,20345250,3015,3015,3015,3015,0
|
|
20240812,124400,20345250,3015,3015,3015,3015,0
|
|
20240812,124300,20345250,3015,3015,3015,3015,5
|
|
20240812,124200,20330175,3015,3015,3015,3015,0
|
|
20240812,124100,20330175,3015,3015,3015,3015,0
|
|
20240812,124000,20330175,3015,3015,3015,3015,0
|
|
20240812,123900,20330175,3015,3015,3015,3015,0
|
|
20240812,123800,20330175,3015,3015,3015,3015,0
|
|
20240812,123700,20330175,3015,3015,3015,3015,0
|
|
20240812,123600,20330175,3015,3015,3015,3015,5
|
|
20240812,123500,20315100,3015,3015,3015,3015,17
|
|
20240812,123400,20263845,3020,3020,3020,3020,0
|
|
20240812,123300,20263845,3020,3020,3020,3020,0
|
|
20240812,123200,20263845,3020,3020,3020,3020,0
|
|
20240812,123100,20263845,3020,3020,3020,3020,5
|
|
20240812,123000,20248745,3020,3020,3020,3020,0
|
|
20240812,122900,20248745,3020,3020,3020,3020,0
|
|
20240812,122800,20248745,3020,3020,3020,3020,0
|
|
20240812,122700,20248745,3020,3020,3020,3020,20
|
|
20240812,122600,20188345,3020,3020,3020,3020,0
|
|
20240812,122500,20188345,3020,3020,3020,3020,0
|
|
20240812,122400,20188345,3020,3020,3020,3020,0
|
|
20240812,122300,20188345,3020,3020,3020,3020,0
|
|
20240812,122200,20188345,3020,3020,3020,3020,0
|
|
20240812,122100,20188345,3020,3020,3020,3020,0
|
|
20240812,122000,20188345,3020,3020,3020,3020,0
|
|
20240812,121900,20188345,3020,3020,3020,3020,0
|
|
20240812,121800,20188345,3020,3020,3020,3020,0
|
|
20240812,121700,20188345,3020,3020,3020,3020,0
|
|
20240812,121600,20188345,3020,3020,3020,3020,5
|
|
20240812,121500,20173245,3020,3020,3020,3020,0
|
|
20240812,121400,20173245,3020,3020,3020,3020,0
|
|
20240812,121300,20173245,3020,3020,3020,3020,10
|
|
20240812,121200,20143045,3015,3015,3015,3015,0
|
|
20240812,121100,20143045,3015,3015,3015,3015,0
|
|
20240812,121000,20143045,3015,3015,3015,3015,0
|
|
20240812,120900,20143045,3015,3015,3015,3015,0
|
|
20240812,120800,20143045,3015,3025,3025,3015,468
|
|
20240812,120700,18729900,3030,3030,3030,3030,0
|
|
20240812,120600,18729900,3030,3030,3030,3030,0
|
|
20240812,120500,18729900,3030,3030,3030,3030,0
|
|
20240812,120400,18729900,3030,3030,3030,3030,0
|
|
20240812,120300,18729900,3030,3030,3030,3030,0
|
|
20240812,120200,18729900,3030,3030,3030,3030,0
|
|
20240812,120100,18729900,3030,3030,3030,3030,9
|
|
20240812,120000,18702630,3025,3025,3025,3025,0
|
|
20240812,115900,18702630,3025,3025,3025,3025,160
|
|
20240812,115800,18218630,3030,3030,3030,3030,0
|
|
20240812,115700,18218630,3030,3030,3030,3030,0
|
|
20240812,115600,18218630,3030,3030,3030,3030,0
|
|
20240812,115500,18218630,3030,3030,3030,3030,0
|
|
20240812,115400,18218630,3030,3030,3030,3030,0
|
|
20240812,115300,18218630,3030,3030,3030,3030,0
|
|
20240812,115200,18218630,3030,3030,3030,3030,0
|
|
20240812,115100,18218630,3030,3030,3030,3030,4
|
|
20240812,115000,18206510,3030,3030,3030,3030,0
|
|
20240812,114900,18206510,3030,3030,3030,3030,0
|
|
20240812,114800,18206510,3030,3030,3030,3030,0
|
|
20240812,114700,18206510,3030,3030,3030,3030,0
|
|
20240812,114600,18206510,3030,3030,3030,3030,4
|
|
20240812,114500,18194390,3030,3030,3030,3030,0
|
|
20240812,114400,18194390,3030,3030,3030,3030,0
|
|
20240812,114300,18194390,3030,3030,3030,3030,0
|
|
20240812,114200,18194390,3030,3030,3030,3030,0
|
|
20240812,114100,18194390,3030,3030,3030,3030,5
|
|
20240812,114000,18179240,3030,3030,3030,3030,0
|
|
20240812,113900,18179240,3030,3030,3030,3030,0
|
|
20240812,113800,18179240,3030,3030,3030,3030,0
|
|
20240812,113700,18179240,3030,3030,3030,3030,2
|
|
20240812,113600,18173180,3035,3035,3035,3035,5
|
|
20240812,113500,18158005,3035,3035,3035,3035,0
|
|
20240812,113400,18158005,3035,3035,3035,3035,0
|
|
20240812,113300,18158005,3035,3035,3035,3035,0
|
|
20240812,113200,18158005,3035,3035,3035,3035,0
|
|
20240812,113100,18158005,3035,3035,3035,3035,5
|
|
20240812,113000,18142830,3035,3035,3035,3035,0
|
|
20240812,112900,18142830,3035,3035,3035,3035,0
|
|
20240812,112800,18142830,3035,3035,3035,3035,0
|
|
20240812,112700,18142830,3035,3035,3035,3035,0
|
|
20240812,112600,18142830,3035,3035,3035,3035,5
|
|
20240812,112500,18127655,3035,3035,3035,3035,0
|
|
20240812,112400,18127655,3035,3035,3035,3035,5
|
|
20240812,112300,18112480,3035,3035,3035,3035,0
|
|
20240812,112200,18112480,3035,3035,3035,3035,0
|
|
20240812,112100,18112480,3035,3035,3035,3035,0
|
|
20240812,112000,18112480,3035,3035,3035,3035,0
|
|
20240812,111900,18112480,3035,3035,3035,3035,0
|
|
20240812,111800,18112480,3035,3035,3035,3035,0
|
|
20240812,111700,18112480,3035,3035,3035,3035,0
|
|
20240812,111600,18112480,3035,3035,3035,3035,5
|
|
20240812,111500,18097305,3035,3035,3035,3035,0
|
|
20240812,111400,18097305,3035,3035,3035,3035,0
|
|
20240812,111300,18097305,3035,3035,3035,3035,0
|
|
20240812,111200,18097305,3035,3035,3035,3035,0
|
|
20240812,111100,18097305,3035,3035,3035,3035,5
|
|
20240812,111000,18082130,3035,3035,3035,3035,0
|
|
20240812,110900,18082130,3035,3035,3035,3035,0
|
|
20240812,110800,18082130,3035,3035,3035,3035,0
|
|
20240812,110700,18082130,3035,3035,3035,3035,0
|
|
20240812,110600,18082130,3035,3035,3035,3035,23
|
|
20240812,110500,18012325,3030,3030,3030,3030,0
|
|
20240812,110400,18012325,3030,3030,3030,3030,0
|
|
20240812,110300,18012325,3030,3030,3030,3030,0
|
|
20240812,110200,18012325,3030,3030,3030,3030,0
|
|
20240812,110100,18012325,3030,3030,3030,3030,0
|
|
20240812,110000,18012325,3030,3030,3030,3030,0
|
|
20240812,105900,18012325,3030,3030,3030,3030,0
|
|
20240812,105800,18012325,3030,3030,3030,3030,0
|
|
20240812,105700,18012325,3030,3030,3030,3030,0
|
|
20240812,105600,18012325,3030,3030,3030,3030,14
|
|
20240812,105500,17969905,3030,3030,3030,3030,0
|
|
20240812,105400,17969905,3030,3030,3030,3030,4
|
|
20240812,105300,17957785,3025,3025,3025,3025,0
|
|
20240812,105200,17957785,3025,3025,3025,3025,0
|
|
20240812,105100,17957785,3025,3025,3025,3025,0
|
|
20240812,105000,17957785,3025,3025,3025,3025,0
|
|
20240812,104900,17957785,3025,3025,3025,3025,0
|
|
20240812,104800,17957785,3025,3030,3030,3025,16
|
|
20240812,104700,17909315,3020,3020,3020,3020,0
|
|
20240812,104600,17909315,3020,3020,3020,3020,0
|
|
20240812,104500,17909315,3020,3020,3020,3020,0
|
|
20240812,104400,17909315,3020,3020,3020,3020,0
|
|
20240812,104300,17909315,3020,3020,3020,3020,0
|
|
20240812,104200,17909315,3020,3020,3020,3020,0
|
|
20240812,104100,17909315,3020,3020,3020,3020,0
|
|
20240812,104000,17909315,3020,3020,3020,3020,0
|
|
20240812,103900,17909315,3020,3020,3020,3020,0
|
|
20240812,103800,17909315,3020,3020,3020,3020,0
|
|
20240812,103700,17909315,3020,3020,3020,3020,0
|
|
20240812,103600,17909315,3020,3020,3020,3020,0
|
|
20240812,103500,17909315,3020,3020,3020,3020,0
|
|
20240812,103400,17909315,3020,3020,3020,3020,0
|
|
20240812,103300,17909315,3020,3020,3020,3020,0
|
|
20240812,103200,17909315,3020,3020,3020,3020,0
|
|
20240812,103100,17909315,3020,3020,3020,3020,0
|
|
20240812,103000,17909315,3020,3020,3020,3020,0
|
|
20240812,102900,17909315,3020,3020,3020,3020,0
|
|
20240812,102800,17909315,3020,3020,3020,3020,0
|
|
20240812,102700,17909315,3020,3020,3020,3020,0
|
|
20240812,102600,17909315,3020,3020,3020,3020,20
|
|
20240812,102500,17848915,3025,3025,3025,3025,0
|
|
20240812,102400,17848915,3025,3025,3025,3025,10
|
|
20240812,102300,17818665,3030,3030,3030,3030,0
|
|
20240812,102200,17818665,3030,3030,3030,3030,330
|
|
20240812,102100,16818765,3025,3025,3025,3025,0
|
|
20240812,102000,16818765,3025,3025,3025,3025,1
|
|
20240812,101900,16815740,3025,3025,3025,3025,1
|
|
20240812,101800,16812715,3030,3030,3030,3030,0
|
|
20240812,101700,16812715,3030,3030,3030,3030,0
|
|
20240812,101600,16812715,3030,3030,3030,3030,5
|
|
20240812,101500,16797565,3030,3030,3030,3030,0
|
|
20240812,101400,16797565,3030,3030,3030,3030,0
|
|
20240812,101300,16797565,3030,3030,3030,3030,5
|
|
20240812,101200,16782415,3025,3030,3030,3025,65
|
|
20240812,101100,16585715,3030,3030,3030,3030,1
|
|
20240812,101000,16582685,3030,3030,3030,3030,0
|
|
20240812,100900,16582685,3030,3030,3030,3030,10
|
|
20240812,100800,16552385,3030,3030,3030,3030,6
|
|
20240812,100700,16534205,3030,3030,3030,3030,0
|
|
20240812,100600,16534205,3030,3030,3030,3030,9
|
|
20240812,100500,16506935,3030,3035,3035,3030,20
|
|
20240812,100400,16446320,3035,3035,3035,3035,9
|
|
20240812,100300,16419005,3035,3035,3035,3035,0
|
|
20240812,100200,16419005,3035,3035,3035,3035,0
|
|
20240812,100100,16419005,3035,3035,3035,3035,0
|
|
20240812,100000,16419005,3035,3035,3035,3035,0
|
|
20240812,095900,16419005,3035,3035,3035,3035,0
|
|
20240812,095800,16419005,3035,3035,3035,3035,0
|
|
20240812,095700,16419005,3035,3035,3035,3035,0
|
|
20240812,095600,16419005,3035,3035,3035,3035,0
|
|
20240812,095500,16419005,3035,3035,3035,3035,0
|
|
20240812,095400,16419005,3035,3035,3035,3035,0
|
|
20240812,095300,16419005,3035,3035,3035,3035,0
|
|
20240812,095200,16419005,3035,3035,3035,3035,0
|
|
20240812,095100,16419005,3035,3035,3035,3035,4
|
|
20240812,095000,16406865,3030,3030,3030,3030,0
|
|
20240812,094900,16406865,3030,3030,3030,3030,0
|
|
20240812,094800,16406865,3030,3030,3030,3030,0
|
|
20240812,094700,16406865,3030,3030,3030,3030,0
|
|
20240812,094600,16406865,3030,3030,3030,3030,1
|
|
20240812,094500,16403835,3035,3035,3035,3035,0
|
|
20240812,094400,16403835,3035,3035,3035,3035,0
|
|
20240812,094300,16403835,3035,3035,3035,3035,0
|
|
20240812,094200,16403835,3035,3035,3035,3035,5
|
|
20240812,094100,16388660,3045,3030,3045,3030,2
|
|
20240812,094000,16382585,3045,3045,3045,3030,5
|
|
20240812,093900,16367390,3030,3030,3030,3030,331
|
|
20240812,093800,15364460,3020,3020,3020,3020,0
|
|
20240812,093700,15364460,3020,3020,3020,3020,0
|
|
20240812,093600,15364460,3020,3020,3020,3020,0
|
|
20240812,093500,15364460,3020,3020,3020,3020,0
|
|
20240812,093400,15364460,3020,3020,3020,3020,9
|
|
20240812,093300,15337280,3020,3040,3040,3020,4076
|
|
20240812,093200,3018555,3045,3045,3045,3045,0
|
|
20240812,093100,3018555,3045,3045,3045,3045,0
|
|
20240812,093000,3018555,3045,3045,3045,3045,0
|
|
20240812,092900,3018555,3045,3045,3045,3045,0
|
|
20240812,092800,3018555,3045,3045,3045,3045,0
|
|
20240812,092700,3018555,3045,3045,3045,3045,0
|
|
20240812,092600,3018555,3045,3045,3045,3045,100
|
|
20240812,092500,2714055,3045,3045,3045,3045,134
|
|
20240812,092400,2306025,3040,3035,3045,3035,9
|
|
20240812,092300,2278665,3045,3035,3045,3035,2
|
|
20240812,092200,2272585,3040,3040,3040,3040,0
|
|
20240812,092100,2272585,3040,3040,3040,3040,0
|
|
20240812,092000,2272585,3040,3040,3040,3040,0
|
|
20240812,091900,2272585,3040,3040,3040,3040,0
|
|
20240812,091800,2272585,3040,3035,3040,3035,11
|
|
20240812,091700,2239165,3040,3030,3040,3030,10
|
|
20240812,091600,2208815,3040,3030,3040,3030,13
|
|
20240812,091500,2169355,3040,3030,3040,3030,4
|
|
20240812,091400,2157215,3040,3040,3040,3040,0
|
|
20240812,091300,2157215,3040,3030,3040,3030,2
|
|
20240812,091200,2151145,3040,3040,3040,3040,0
|
|
20240812,091100,2151145,3040,3030,3040,3030,4
|
|
20240812,091000,2139005,3040,3030,3040,3030,11
|
|
20240812,090900,2105575,3040,3040,3040,3040,0
|
|
20240812,090800,2105575,3040,3040,3040,3040,0
|
|
20240812,090700,2105575,3040,3040,3040,3040,0
|
|
20240812,090600,2105575,3040,3040,3040,3040,0
|
|
20240812,090500,2105575,3040,3030,3040,3030,30
|
|
20240812,090400,2014535,3025,3025,3025,3025,39
|
|
20240812,090300,1896560,3020,3020,3020,3020,0
|
|
20240812,090200,1896560,3020,3020,3020,3020,1
|
|
20240812,090100,1893540,3020,3020,3020,3020,0
|
|
20240812,090000,1893540,3020,3020,3020,3020,627
|