579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183600,45304510,3035,3035,3035,3035,73
|
|
20240813,183500,45304510,3035,3035,3035,3035,0
|
|
20240813,183400,45304510,3035,3035,3035,3035,0
|
|
20240813,183300,45304510,3035,3035,3035,3035,0
|
|
20240813,183200,45304510,3035,3035,3035,3035,0
|
|
20240813,183100,45304510,3035,3035,3035,3035,0
|
|
20240813,183000,45304510,3035,3035,3035,3035,0
|
|
20240813,182900,45304510,3035,3035,3035,3035,0
|
|
20240813,182800,45304510,3035,3035,3035,3035,0
|
|
20240813,182700,45304510,3035,3035,3035,3035,0
|
|
20240813,182600,45304510,3035,3035,3035,3035,0
|
|
20240813,182500,45304510,3035,3035,3035,3035,0
|
|
20240813,182400,45304510,3035,3035,3035,3035,0
|
|
20240813,182300,45304510,3035,3035,3035,3035,0
|
|
20240813,182200,45304510,3035,3035,3035,3035,0
|
|
20240813,182100,45304510,3035,3035,3035,3035,0
|
|
20240813,182000,45304510,3035,3035,3035,3035,0
|
|
20240813,181900,45304510,3035,3035,3035,3035,0
|
|
20240813,181800,45304510,3035,3035,3035,3035,0
|
|
20240813,181700,45304510,3035,3035,3035,3035,0
|
|
20240813,181600,45304510,3035,3035,3035,3035,0
|
|
20240813,181500,45304510,3035,3035,3035,3035,0
|
|
20240813,181400,45304510,3035,3035,3035,3035,0
|
|
20240813,181300,45304510,3035,3035,3035,3035,0
|
|
20240813,181200,45304510,3035,3035,3035,3035,0
|
|
20240813,181100,45304510,3035,3035,3035,3035,0
|
|
20240813,181000,45304510,3035,3035,3035,3035,0
|
|
20240813,180900,45304510,3035,3035,3035,3035,0
|
|
20240813,180800,45304510,3035,3035,3035,3035,0
|
|
20240813,180700,45304510,3035,3035,3035,3035,0
|
|
20240813,180600,45304510,3035,3035,3035,3035,73
|
|
20240813,180500,45304510,3035,3035,3035,3035,0
|
|
20240813,180400,45304510,3035,3035,3035,3035,0
|
|
20240813,180300,45304510,3035,3035,3035,3035,0
|
|
20240813,180200,45304510,3035,3035,3035,3035,0
|
|
20240813,180100,45304510,3035,3035,3035,3035,0
|
|
20240813,180000,45304510,3035,3035,3035,3035,0
|
|
20240813,175900,45304510,3035,3035,3035,3035,0
|
|
20240813,175800,45304510,3035,3035,3035,3035,0
|
|
20240813,175700,45304510,3035,3035,3035,3035,0
|
|
20240813,175600,45304510,3035,3035,3035,3035,0
|
|
20240813,175500,45304510,3035,3035,3035,3035,0
|
|
20240813,175400,45304510,3035,3035,3035,3035,0
|
|
20240813,175300,45304510,3035,3035,3035,3035,0
|
|
20240813,175200,45304510,3035,3035,3035,3035,0
|
|
20240813,175100,45304510,3035,3035,3035,3035,0
|
|
20240813,175000,45304510,3035,3035,3035,3035,0
|
|
20240813,174900,45304510,3035,3035,3035,3035,0
|
|
20240813,174800,45304510,3035,3035,3035,3035,0
|
|
20240813,174700,45304510,3035,3035,3035,3035,0
|
|
20240813,174600,45304510,3035,3035,3035,3035,0
|
|
20240813,174500,45304510,3035,3035,3035,3035,0
|
|
20240813,174400,45304510,3035,3035,3035,3035,0
|
|
20240813,174300,45304510,3035,3035,3035,3035,0
|
|
20240813,174200,45304510,3035,3035,3035,3035,0
|
|
20240813,174100,45304510,3035,3035,3035,3035,0
|
|
20240813,174000,45304510,3035,3035,3035,3035,0
|
|
20240813,173900,45304510,3035,3035,3035,3035,0
|
|
20240813,173800,45304510,3035,3035,3035,3035,0
|
|
20240813,173700,45304510,3035,3035,3035,3035,0
|
|
20240813,173600,45304510,3035,3035,3035,3035,73
|
|
20240813,173500,45304510,3035,3035,3035,3035,0
|
|
20240813,173400,45304510,3035,3035,3035,3035,0
|
|
20240813,173300,45304510,3035,3035,3035,3035,0
|
|
20240813,173200,45304510,3035,3035,3035,3035,0
|
|
20240813,173100,45304510,3035,3035,3035,3035,0
|
|
20240813,173000,45304510,3035,3035,3035,3035,0
|
|
20240813,172900,45304510,3035,3035,3035,3035,0
|
|
20240813,172800,45304510,3035,3035,3035,3035,0
|
|
20240813,172700,45304510,3035,3035,3035,3035,0
|
|
20240813,172600,45304510,3035,3035,3035,3035,0
|
|
20240813,172500,45304510,3035,3035,3035,3035,0
|
|
20240813,172400,45304510,3035,3035,3035,3035,0
|
|
20240813,172300,45304510,3035,3035,3035,3035,0
|
|
20240813,172200,45304510,3035,3035,3035,3035,0
|
|
20240813,172100,45304510,3035,3035,3035,3035,0
|
|
20240813,172000,45304510,3035,3035,3035,3035,0
|
|
20240813,171900,45304510,3035,3035,3035,3035,0
|
|
20240813,171800,45304510,3035,3035,3035,3035,0
|
|
20240813,171700,45304510,3035,3035,3035,3035,0
|
|
20240813,171600,45304510,3035,3035,3035,3035,0
|
|
20240813,171500,45304510,3035,3035,3035,3035,0
|
|
20240813,171400,45304510,3035,3035,3035,3035,0
|
|
20240813,171300,45304510,3035,3035,3035,3035,0
|
|
20240813,171200,45304510,3035,3035,3035,3035,0
|
|
20240813,171100,45304510,3035,3035,3035,3035,0
|
|
20240813,171000,45304510,3035,3035,3035,3035,0
|
|
20240813,170900,45304510,3035,3035,3035,3035,0
|
|
20240813,170800,45304510,3035,3035,3035,3035,0
|
|
20240813,170700,45304510,3035,3035,3035,3035,0
|
|
20240813,170600,45304510,3035,3035,3035,3035,73
|
|
20240813,170500,45304510,3035,3035,3035,3035,0
|
|
20240813,170400,45304510,3035,3035,3035,3035,0
|
|
20240813,170300,45304510,3035,3035,3035,3035,0
|
|
20240813,170200,45304510,3035,3035,3035,3035,0
|
|
20240813,170100,45304510,3035,3035,3035,3035,0
|
|
20240813,170000,45304510,3035,3035,3035,3035,0
|
|
20240813,165900,45304510,3035,3035,3035,3035,0
|
|
20240813,165800,45304510,3035,3035,3035,3035,0
|
|
20240813,165700,45304510,3035,3035,3035,3035,0
|
|
20240813,165600,45304510,3035,3035,3035,3035,0
|
|
20240813,165500,45304510,3035,3035,3035,3035,0
|
|
20240813,165400,45304510,3035,3035,3035,3035,0
|
|
20240813,165300,45304510,3035,3035,3035,3035,0
|
|
20240813,165200,45304510,3035,3035,3035,3035,0
|
|
20240813,165100,45304510,3035,3035,3035,3035,0
|
|
20240813,165000,45304510,3035,3035,3035,3035,0
|
|
20240813,164900,45304510,3035,3035,3035,3035,0
|
|
20240813,164800,45304510,3035,3035,3035,3035,0
|
|
20240813,164700,45304510,3035,3035,3035,3035,0
|
|
20240813,164600,45304510,3035,3035,3035,3035,0
|
|
20240813,164500,45304510,3035,3035,3035,3035,0
|
|
20240813,164400,45304510,3035,3035,3035,3035,0
|
|
20240813,164300,45304510,3035,3035,3035,3035,0
|
|
20240813,164200,45304510,3035,3035,3035,3035,0
|
|
20240813,164100,45304510,3035,3035,3035,3035,0
|
|
20240813,164000,45304510,3035,3035,3035,3035,0
|
|
20240813,163900,45304510,3035,3035,3035,3035,0
|
|
20240813,163800,45304510,3035,3035,3035,3035,0
|
|
20240813,163700,45304510,3035,3035,3035,3035,0
|
|
20240813,163600,45304510,3035,3035,3035,3035,73
|
|
20240813,163500,45304510,3035,3035,3035,3035,0
|
|
20240813,163400,45304510,3035,3035,3035,3035,0
|
|
20240813,163300,45304510,3035,3035,3035,3035,0
|
|
20240813,163200,45304510,3035,3035,3035,3035,0
|
|
20240813,163100,45304510,3035,3035,3035,3035,0
|
|
20240813,163000,45304510,3035,3035,3035,3035,0
|
|
20240813,162900,45304510,3035,3035,3035,3035,0
|
|
20240813,162800,45304510,3035,3035,3035,3035,0
|
|
20240813,162700,45304510,3035,3035,3035,3035,0
|
|
20240813,162600,45304510,3035,3035,3035,3035,0
|
|
20240813,162500,45304510,3035,3035,3035,3035,0
|
|
20240813,162400,45304510,3035,3035,3035,3035,0
|
|
20240813,162300,45304510,3035,3035,3035,3035,0
|
|
20240813,162200,45304510,3035,3035,3035,3035,0
|
|
20240813,162100,45304510,3035,3035,3035,3035,0
|
|
20240813,162000,45304510,3035,3035,3035,3035,0
|
|
20240813,161900,45304510,3035,3035,3035,3035,0
|
|
20240813,161800,45304510,3035,3035,3035,3035,0
|
|
20240813,161700,45304510,3035,3035,3035,3035,0
|
|
20240813,161600,45304510,3035,3035,3035,3035,0
|
|
20240813,161500,45304510,3035,3035,3035,3035,0
|
|
20240813,161400,45304510,3035,3035,3035,3035,0
|
|
20240813,161300,45304510,3035,3035,3035,3035,0
|
|
20240813,161200,45304510,3035,3035,3035,3035,0
|
|
20240813,161100,45304510,3035,3035,3035,3035,0
|
|
20240813,161000,45304510,3035,3035,3035,3035,0
|
|
20240813,160900,45304510,3035,3035,3035,3035,0
|
|
20240813,160800,45304510,3035,3035,3035,3035,0
|
|
20240813,160700,45304510,3035,3035,3035,3035,0
|
|
20240813,160600,45304510,3035,3035,3035,3035,73
|
|
20240813,160500,45304510,3035,3035,3035,3035,0
|
|
20240813,160400,45304510,3035,3035,3035,3035,0
|
|
20240813,160300,45304510,3035,3035,3035,3035,0
|
|
20240813,160200,45304510,3035,3035,3035,3035,0
|
|
20240813,160100,45304510,3035,3035,3035,3035,0
|
|
20240813,160000,45304510,3035,3035,3035,3035,0
|
|
20240813,155900,45304510,3035,3035,3035,3035,0
|
|
20240813,155800,45304510,3035,3035,3035,3035,0
|
|
20240813,155700,45304510,3035,3035,3035,3035,0
|
|
20240813,155600,45304510,3035,3035,3035,3035,0
|
|
20240813,155500,45304510,3035,3035,3035,3035,0
|
|
20240813,155400,45304510,3035,3035,3035,3035,0
|
|
20240813,155300,45304510,3035,3035,3035,3035,0
|
|
20240813,155200,45304510,3035,3035,3035,3035,0
|
|
20240813,155100,45304510,3035,3035,3035,3035,0
|
|
20240813,155000,45304510,3035,3035,3035,3035,0
|
|
20240813,154900,45304510,3035,3035,3035,3035,0
|
|
20240813,154800,45304510,3035,3035,3035,3035,0
|
|
20240813,154700,45304510,3035,3035,3035,3035,0
|
|
20240813,154600,45304510,3035,3035,3035,3035,0
|
|
20240813,154500,45304510,3035,3035,3035,3035,0
|
|
20240813,154400,45304510,3035,3035,3035,3035,0
|
|
20240813,154300,45304510,3035,3035,3035,3035,0
|
|
20240813,154200,45304510,3035,3035,3035,3035,0
|
|
20240813,154100,45304510,3035,3035,3035,3035,0
|
|
20240813,154000,45304510,3035,3035,3035,3035,0
|
|
20240813,153900,45304510,3035,3035,3035,3035,0
|
|
20240813,153800,45304510,3035,3035,3035,3035,0
|
|
20240813,153700,45304510,3035,3035,3035,3035,0
|
|
20240813,153600,45304510,3035,3035,3035,3035,73
|
|
20240813,153500,45304510,3035,3035,3035,3035,0
|
|
20240813,153400,45304510,3035,3035,3035,3035,0
|
|
20240813,153300,45304510,3035,3035,3035,3035,0
|
|
20240813,153200,45304510,3035,3035,3035,3035,0
|
|
20240813,153100,45304510,3035,3035,3035,3035,0
|
|
20240813,153000,45304510,3035,3035,3035,3035,73
|
|
20240813,152900,45082955,3035,3035,3035,3035,0
|
|
20240813,152800,45082955,3035,3035,3035,3035,0
|
|
20240813,152700,45082955,3035,3035,3035,3035,0
|
|
20240813,152600,45082955,3035,3035,3035,3035,0
|
|
20240813,152500,45082955,3035,3035,3035,3035,0
|
|
20240813,152400,45082955,3035,3035,3035,3035,0
|
|
20240813,152300,45082955,3035,3035,3035,3035,0
|
|
20240813,152200,45082955,3035,3035,3035,3035,0
|
|
20240813,152100,45082955,3035,3035,3035,3035,0
|
|
20240813,152000,45082955,3035,3035,3035,3035,0
|
|
20240813,151900,45082955,3035,3035,3035,3035,0
|
|
20240813,151800,45082955,3035,3035,3035,3035,4
|
|
20240813,151700,45070815,3035,3035,3035,3035,0
|
|
20240813,151600,45070815,3035,3035,3035,3035,0
|
|
20240813,151500,45070815,3035,3035,3035,3035,1
|
|
20240813,151400,45067780,3040,3040,3040,3035,3
|
|
20240813,151300,45058665,3040,3040,3040,3040,1
|
|
20240813,151200,45055625,3035,3035,3035,3035,0
|
|
20240813,151100,45055625,3035,3035,3035,3035,0
|
|
20240813,151000,45055625,3035,3035,3035,3035,0
|
|
20240813,150900,45055625,3035,3035,3035,3035,0
|
|
20240813,150800,45055625,3035,3035,3035,3035,0
|
|
20240813,150700,45055625,3035,3035,3035,3035,0
|
|
20240813,150600,45055625,3035,3035,3035,3035,0
|
|
20240813,150500,45055625,3035,3035,3035,3035,1045
|
|
20240813,150400,41884050,3030,3030,3030,3030,0
|
|
20240813,150300,41884050,3030,3030,3030,3030,0
|
|
20240813,150200,41884050,3030,3030,3030,3030,0
|
|
20240813,150100,41884050,3030,3030,3030,3030,0
|
|
20240813,150000,41884050,3030,3030,3030,3030,0
|
|
20240813,145900,41884050,3030,3030,3030,3030,0
|
|
20240813,145800,41884050,3030,3030,3030,3030,0
|
|
20240813,145700,41884050,3030,3030,3030,3030,0
|
|
20240813,145600,41884050,3030,3030,3035,3030,38
|
|
20240813,145500,41768890,3035,3025,3035,3025,11
|
|
20240813,145400,41735555,3035,3025,3035,3025,8
|
|
20240813,145300,41711325,3035,3025,3035,3020,60
|
|
20240813,145200,41529990,3035,3030,3035,3025,1551
|
|
20240813,145100,36830515,3025,3025,3025,3025,100
|
|
20240813,145000,36528015,3020,3020,3020,3020,40
|
|
20240813,144900,36407215,3020,3020,3020,3020,50
|
|
20240813,144800,36256215,3020,3020,3020,3020,58
|
|
20240813,144700,36081055,3020,3020,3020,3020,55
|
|
20240813,144600,35914955,3025,3025,3025,3025,1
|
|
20240813,144500,35911930,3025,3025,3025,3025,0
|
|
20240813,144400,35911930,3025,3025,3025,3025,0
|
|
20240813,144300,35911930,3025,3025,3025,3025,0
|
|
20240813,144200,35911930,3025,3025,3025,3025,0
|
|
20240813,144100,35911930,3025,3025,3025,3025,0
|
|
20240813,144000,35911930,3025,3025,3025,3025,0
|
|
20240813,143900,35911930,3025,3025,3025,3025,1
|
|
20240813,143800,35908905,3030,3030,3030,3030,0
|
|
20240813,143700,35908905,3030,3030,3030,3030,0
|
|
20240813,143600,35908905,3030,3030,3030,3030,0
|
|
20240813,143500,35908905,3030,3030,3030,3030,0
|
|
20240813,143400,35908905,3030,3030,3030,3030,0
|
|
20240813,143300,35908905,3030,3030,3030,3030,0
|
|
20240813,143200,35908905,3030,3030,3030,3030,0
|
|
20240813,143100,35908905,3030,3030,3030,3030,0
|
|
20240813,143000,35908905,3030,3030,3030,3030,0
|
|
20240813,142900,35908905,3030,3030,3030,3030,0
|
|
20240813,142800,35908905,3030,3030,3030,3030,0
|
|
20240813,142700,35908905,3030,3030,3030,3030,0
|
|
20240813,142600,35908905,3030,3030,3030,3030,0
|
|
20240813,142500,35908905,3030,3030,3030,3030,0
|
|
20240813,142400,35908905,3030,3030,3030,3030,0
|
|
20240813,142300,35908905,3030,3030,3030,3030,0
|
|
20240813,142200,35908905,3030,3030,3030,3030,0
|
|
20240813,142100,35908905,3030,3030,3030,3030,0
|
|
20240813,142000,35908905,3030,3030,3030,3030,0
|
|
20240813,141900,35908905,3030,3030,3030,3030,0
|
|
20240813,141800,35908905,3030,3030,3030,3030,0
|
|
20240813,141700,35908905,3030,3030,3030,3030,0
|
|
20240813,141600,35908905,3030,3030,3030,3030,0
|
|
20240813,141500,35908905,3030,3030,3030,3030,0
|
|
20240813,141400,35908905,3030,3030,3030,3030,0
|
|
20240813,141300,35908905,3030,3030,3030,3030,0
|
|
20240813,141200,35908905,3030,3030,3030,3030,0
|
|
20240813,141100,35908905,3030,3030,3030,3030,0
|
|
20240813,141000,35908905,3030,3030,3030,3030,0
|
|
20240813,140900,35908905,3030,3025,3030,3025,2
|
|
20240813,140800,35902850,3030,3025,3030,3025,20
|
|
20240813,140700,35842300,3015,3015,3015,3015,0
|
|
20240813,140600,35842300,3015,3015,3015,3015,0
|
|
20240813,140500,35842300,3015,3015,3015,3015,0
|
|
20240813,140400,35842300,3015,3015,3015,3015,0
|
|
20240813,140300,35842300,3015,3015,3015,3015,0
|
|
20240813,140200,35842300,3015,3015,3015,3015,0
|
|
20240813,140100,35842300,3015,3015,3015,3015,0
|
|
20240813,140000,35842300,3015,3015,3015,3015,0
|
|
20240813,135900,35842300,3015,3015,3015,3015,0
|
|
20240813,135800,35842300,3015,3015,3015,3015,0
|
|
20240813,135700,35842300,3015,3015,3015,3015,0
|
|
20240813,135600,35842300,3015,3015,3015,3015,0
|
|
20240813,135500,35842300,3015,3015,3015,3015,0
|
|
20240813,135400,35842300,3015,3015,3015,3015,0
|
|
20240813,135300,35842300,3015,3015,3015,3015,0
|
|
20240813,135200,35842300,3015,3015,3015,3015,0
|
|
20240813,135100,35842300,3015,3015,3015,3015,500
|
|
20240813,135000,34334800,3015,3015,3015,3015,450
|
|
20240813,134900,32978050,3015,3015,3015,3015,550
|
|
20240813,134800,31319800,3015,3025,3025,3015,750
|
|
20240813,134700,29058480,3030,3030,3030,3030,0
|
|
20240813,134600,29058480,3030,3030,3030,3030,0
|
|
20240813,134500,29058480,3030,3030,3030,3030,0
|
|
20240813,134400,29058480,3030,3030,3030,3030,0
|
|
20240813,134300,29058480,3030,3030,3030,3030,0
|
|
20240813,134200,29058480,3030,3030,3030,3030,0
|
|
20240813,134100,29058480,3030,3030,3030,3030,0
|
|
20240813,134000,29058480,3030,3030,3030,3030,0
|
|
20240813,133900,29058480,3030,3030,3030,3030,0
|
|
20240813,133800,29058480,3030,3030,3030,3030,0
|
|
20240813,133700,29058480,3030,3030,3030,3030,0
|
|
20240813,133600,29058480,3030,3030,3030,3030,0
|
|
20240813,133500,29058480,3030,3030,3030,3030,0
|
|
20240813,133400,29058480,3030,3030,3030,3030,0
|
|
20240813,133300,29058480,3030,3030,3030,3030,0
|
|
20240813,133200,29058480,3030,3030,3030,3030,0
|
|
20240813,133100,29058480,3030,3030,3030,3030,0
|
|
20240813,133000,29058480,3030,3030,3030,3030,0
|
|
20240813,132900,29058480,3030,3030,3030,3030,0
|
|
20240813,132800,29058480,3030,3030,3030,3030,1
|
|
20240813,132700,29055450,3030,3030,3030,3030,0
|
|
20240813,132600,29055450,3030,3030,3030,3030,0
|
|
20240813,132500,29055450,3030,3030,3030,3030,0
|
|
20240813,132400,29055450,3030,3030,3030,3030,0
|
|
20240813,132300,29055450,3030,3030,3030,3030,0
|
|
20240813,132200,29055450,3030,3030,3030,3030,0
|
|
20240813,132100,29055450,3030,3030,3030,3030,0
|
|
20240813,132000,29055450,3030,3030,3030,3030,0
|
|
20240813,131900,29055450,3030,3030,3030,3030,0
|
|
20240813,131800,29055450,3030,3030,3030,3030,0
|
|
20240813,131700,29055450,3030,3030,3030,3030,0
|
|
20240813,131600,29055450,3030,3030,3030,3030,0
|
|
20240813,131500,29055450,3030,3030,3030,3030,0
|
|
20240813,131400,29055450,3030,3030,3030,3030,0
|
|
20240813,131300,29055450,3030,3030,3030,3030,0
|
|
20240813,131200,29055450,3030,3030,3030,3030,0
|
|
20240813,131100,29055450,3030,3030,3030,3030,0
|
|
20240813,131000,29055450,3030,3030,3030,3030,0
|
|
20240813,130900,29055450,3030,3030,3030,3030,0
|
|
20240813,130800,29055450,3030,3030,3030,3030,0
|
|
20240813,130700,29055450,3030,3030,3030,3030,0
|
|
20240813,130600,29055450,3030,3030,3030,3030,0
|
|
20240813,130500,29055450,3030,3030,3030,3030,0
|
|
20240813,130400,29055450,3030,3030,3030,3030,0
|
|
20240813,130300,29055450,3030,3030,3030,3030,0
|
|
20240813,130200,29055450,3030,3030,3030,3030,0
|
|
20240813,130100,29055450,3030,3030,3030,3030,0
|
|
20240813,130000,29055450,3030,3030,3030,3030,0
|
|
20240813,125900,29055450,3030,3030,3030,3030,0
|
|
20240813,125800,29055450,3030,3030,3030,3030,0
|
|
20240813,125700,29055450,3030,3030,3030,3030,0
|
|
20240813,125600,29055450,3030,3030,3030,3030,0
|
|
20240813,125500,29055450,3030,3030,3030,3030,0
|
|
20240813,125400,29055450,3030,3030,3030,3030,0
|
|
20240813,125300,29055450,3030,3030,3030,3030,0
|
|
20240813,125200,29055450,3030,3030,3030,3030,0
|
|
20240813,125100,29055450,3030,3030,3030,3030,0
|
|
20240813,125000,29055450,3030,3030,3030,3030,0
|
|
20240813,124900,29055450,3030,3030,3030,3030,0
|
|
20240813,124800,29055450,3030,3030,3030,3030,0
|
|
20240813,124700,29055450,3030,3030,3030,3030,0
|
|
20240813,124600,29055450,3030,3030,3030,3030,0
|
|
20240813,124500,29055450,3030,3030,3030,3030,2
|
|
20240813,124400,29049390,3030,3030,3030,3030,0
|
|
20240813,124300,29049390,3030,3030,3030,3030,50
|
|
20240813,124200,28897890,3030,3030,3030,3030,0
|
|
20240813,124100,28897890,3030,3030,3030,3030,0
|
|
20240813,124000,28897890,3030,3030,3030,3030,0
|
|
20240813,123900,28897890,3030,3030,3030,3030,0
|
|
20240813,123800,28897890,3030,3025,3030,3025,20
|
|
20240813,123700,28837340,3030,3025,3030,3025,36
|
|
20240813,123600,28728405,3020,3020,3020,3020,0
|
|
20240813,123500,28728405,3020,3020,3020,3020,0
|
|
20240813,123400,28728405,3020,3020,3020,3020,0
|
|
20240813,123300,28728405,3020,3020,3020,3020,0
|
|
20240813,123200,28728405,3020,3020,3020,3020,850
|
|
20240813,123100,26161405,3015,3015,3015,3015,0
|
|
20240813,123000,26161405,3015,3015,3015,3015,0
|
|
20240813,122900,26161405,3015,3015,3015,3015,0
|
|
20240813,122800,26161405,3015,3015,3015,3015,0
|
|
20240813,122700,26161405,3015,3015,3015,3015,0
|
|
20240813,122600,26161405,3015,3015,3015,3015,0
|
|
20240813,122500,26161405,3015,3015,3015,3015,0
|
|
20240813,122400,26161405,3015,3025,3025,3015,300
|
|
20240813,122300,25255485,3030,3030,3030,3030,0
|
|
20240813,122200,25255485,3030,3030,3030,3030,0
|
|
20240813,122100,25255485,3030,3030,3030,3030,0
|
|
20240813,122000,25255485,3030,3030,3030,3030,0
|
|
20240813,121900,25255485,3030,3030,3030,3030,0
|
|
20240813,121800,25255485,3030,3030,3030,3030,0
|
|
20240813,121700,25255485,3030,3030,3030,3030,2
|
|
20240813,121600,25249425,3025,3025,3025,3025,0
|
|
20240813,121500,25249425,3025,3025,3025,3025,0
|
|
20240813,121400,25249425,3025,3025,3025,3025,0
|
|
20240813,121300,25249425,3025,3025,3025,3025,0
|
|
20240813,121200,25249425,3025,3025,3025,3025,0
|
|
20240813,121100,25249425,3025,3025,3025,3025,0
|
|
20240813,121000,25249425,3025,3025,3025,3025,0
|
|
20240813,120900,25249425,3025,3025,3025,3025,1
|
|
20240813,120800,25246400,3030,3030,3030,3030,0
|
|
20240813,120700,25246400,3030,3030,3030,3030,0
|
|
20240813,120600,25246400,3030,3030,3030,3030,0
|
|
20240813,120500,25246400,3030,3030,3030,3030,0
|
|
20240813,120400,25246400,3030,3030,3030,3030,0
|
|
20240813,120300,25246400,3030,3030,3030,3030,0
|
|
20240813,120200,25246400,3030,3025,3030,3025,12
|
|
20240813,120100,25210070,3030,3025,3030,3025,8
|
|
20240813,120000,25185850,3030,3025,3030,3025,10
|
|
20240813,115900,25155575,3010,3025,3025,3010,97
|
|
20240813,115800,24862935,3030,3030,3030,3030,0
|
|
20240813,115700,24862935,3030,3030,3030,3030,0
|
|
20240813,115600,24862935,3030,3025,3030,3025,8
|
|
20240813,115500,24838715,3025,3025,3025,3025,37
|
|
20240813,115400,24726790,3020,3020,3020,3020,0
|
|
20240813,115300,24726790,3020,3020,3020,3020,1987
|
|
20240813,115200,18726050,3010,3010,3010,3010,0
|
|
20240813,115100,18726050,3010,3010,3010,3010,0
|
|
20240813,115000,18726050,3010,3010,3010,3010,0
|
|
20240813,114900,18726050,3010,3010,3010,3010,0
|
|
20240813,114800,18726050,3010,3010,3010,3010,0
|
|
20240813,114700,18726050,3010,3010,3010,3010,0
|
|
20240813,114600,18726050,3010,3010,3010,3010,189
|
|
20240813,114500,18157160,3010,3010,3010,3010,0
|
|
20240813,114400,18157160,3010,3010,3010,3010,0
|
|
20240813,114300,18157160,3010,3010,3010,3010,0
|
|
20240813,114200,18157160,3010,3010,3010,3010,0
|
|
20240813,114100,18157160,3010,3010,3010,3010,420
|
|
20240813,114000,16892960,3010,3010,3010,3010,0
|
|
20240813,113900,16892960,3010,3010,3010,3010,0
|
|
20240813,113800,16892960,3010,3010,3010,3010,0
|
|
20240813,113700,16892960,3010,3010,3010,3010,145
|
|
20240813,113600,16456510,3010,3010,3010,3010,0
|
|
20240813,113500,16456510,3010,3010,3010,3010,0
|
|
20240813,113400,16456510,3010,3010,3010,3010,208
|
|
20240813,113300,15830430,3020,3020,3020,3020,0
|
|
20240813,113200,15830430,3020,3020,3020,3020,0
|
|
20240813,113100,15830430,3020,3020,3020,3020,0
|
|
20240813,113000,15830430,3020,3020,3020,3020,0
|
|
20240813,112900,15830430,3020,3020,3020,3020,0
|
|
20240813,112800,15830430,3020,3020,3020,3020,0
|
|
20240813,112700,15830430,3020,3020,3020,3020,0
|
|
20240813,112600,15830430,3020,3020,3020,3020,1861
|
|
20240813,112500,10210210,3020,3020,3020,3020,0
|
|
20240813,112400,10210210,3020,3020,3020,3020,0
|
|
20240813,112300,10210210,3020,3020,3020,3020,0
|
|
20240813,112200,10210210,3020,3020,3020,3020,0
|
|
20240813,112100,10210210,3020,3020,3020,3020,34
|
|
20240813,112000,10107530,3020,3020,3020,3020,0
|
|
20240813,111900,10107530,3020,3020,3020,3020,0
|
|
20240813,111800,10107530,3020,3020,3020,3020,0
|
|
20240813,111700,10107530,3020,3020,3020,3020,1
|
|
20240813,111600,10104510,3020,3020,3020,3020,0
|
|
20240813,111500,10104510,3020,3020,3020,3020,0
|
|
20240813,111400,10104510,3020,3020,3020,3020,0
|
|
20240813,111300,10104510,3020,3020,3020,3020,0
|
|
20240813,111200,10104510,3020,3020,3020,3020,0
|
|
20240813,111100,10104510,3020,3020,3020,3020,0
|
|
20240813,111000,10104510,3020,3020,3020,3020,0
|
|
20240813,110900,10104510,3020,3020,3020,3020,0
|
|
20240813,110800,10104510,3020,3020,3020,3020,0
|
|
20240813,110700,10104510,3020,3020,3020,3020,0
|
|
20240813,110600,10104510,3020,3020,3020,3020,0
|
|
20240813,110500,10104510,3020,3020,3020,3020,0
|
|
20240813,110400,10104510,3020,3020,3020,3020,0
|
|
20240813,110300,10104510,3020,3020,3020,3020,0
|
|
20240813,110200,10104510,3020,3020,3020,3020,1
|
|
20240813,110100,10101490,3020,3020,3020,3020,0
|
|
20240813,110000,10101490,3020,3020,3020,3020,0
|
|
20240813,105900,10101490,3020,3020,3020,3020,0
|
|
20240813,105800,10101490,3020,3020,3020,3020,0
|
|
20240813,105700,10101490,3020,3020,3020,3020,0
|
|
20240813,105600,10101490,3020,3020,3020,3020,0
|
|
20240813,105500,10101490,3020,3020,3020,3020,0
|
|
20240813,105400,10101490,3020,3020,3020,3020,0
|
|
20240813,105300,10101490,3020,3020,3020,3020,0
|
|
20240813,105200,10101490,3020,3020,3020,3020,0
|
|
20240813,105100,10101490,3020,3020,3020,3020,0
|
|
20240813,105000,10101490,3020,3020,3020,3020,10
|
|
20240813,104900,10071290,3010,3010,3010,3010,0
|
|
20240813,104800,10071290,3010,3010,3010,3010,0
|
|
20240813,104700,10071290,3010,3010,3010,3010,0
|
|
20240813,104600,10071290,3010,3010,3010,3010,0
|
|
20240813,104500,10071290,3010,3010,3010,3010,0
|
|
20240813,104400,10071290,3010,3010,3010,3010,0
|
|
20240813,104300,10071290,3010,3010,3010,3010,0
|
|
20240813,104200,10071290,3010,3010,3010,3010,0
|
|
20240813,104100,10071290,3010,3010,3010,3010,0
|
|
20240813,104000,10071290,3010,3010,3010,3010,0
|
|
20240813,103900,10071290,3010,3010,3010,3010,0
|
|
20240813,103800,10071290,3010,3010,3010,3010,0
|
|
20240813,103700,10071290,3010,3010,3010,3010,0
|
|
20240813,103600,10071290,3010,3010,3010,3010,0
|
|
20240813,103500,10071290,3010,3010,3010,3010,538
|
|
20240813,103400,8451910,3010,3010,3010,3010,0
|
|
20240813,103300,8451910,3010,3010,3010,3010,0
|
|
20240813,103200,8451910,3010,3020,3020,3010,14
|
|
20240813,103100,8409760,3030,3030,3030,3030,0
|
|
20240813,103000,8409760,3030,3030,3030,3030,0
|
|
20240813,102900,8409760,3030,3030,3030,3030,0
|
|
20240813,102800,8409760,3030,3030,3030,3030,1
|
|
20240813,102700,8406730,3025,3025,3025,3025,2
|
|
20240813,102600,8400680,3030,3030,3030,3030,0
|
|
20240813,102500,8400680,3030,3030,3030,3030,0
|
|
20240813,102400,8400680,3030,3030,3030,3030,0
|
|
20240813,102300,8400680,3030,3025,3030,3025,133
|
|
20240813,102200,7998350,3020,3020,3020,3020,2
|
|
20240813,102100,7992310,3020,3020,3020,3020,0
|
|
20240813,102000,7992310,3020,3020,3020,3020,1
|
|
20240813,101900,7989290,3030,3030,3030,3030,0
|
|
20240813,101800,7989290,3030,3030,3030,3030,0
|
|
20240813,101700,7989290,3030,3030,3030,3030,0
|
|
20240813,101600,7989290,3030,3030,3030,3030,0
|
|
20240813,101500,7989290,3030,3030,3030,3030,0
|
|
20240813,101400,7989290,3030,3030,3030,3030,0
|
|
20240813,101300,7989290,3030,3030,3030,3030,0
|
|
20240813,101200,7989290,3030,3030,3030,3030,0
|
|
20240813,101100,7989290,3030,3020,3030,3020,2
|
|
20240813,101000,7983240,3010,3010,3010,3010,240
|
|
20240813,100900,7260840,3015,3015,3015,3015,260
|
|
20240813,100800,6476940,3030,3030,3030,3030,0
|
|
20240813,100700,6476940,3030,3020,3030,3020,301
|
|
20240813,100600,5564920,3030,3030,3030,3030,0
|
|
20240813,100500,5564920,3030,3030,3030,3030,0
|
|
20240813,100400,5564920,3030,3020,3030,3020,2
|
|
20240813,100300,5558870,3030,3030,3030,3030,0
|
|
20240813,100200,5558870,3030,3030,3030,3030,0
|
|
20240813,100100,5558870,3030,3030,3030,3030,0
|
|
20240813,100000,5558870,3030,3030,3030,3030,0
|
|
20240813,095900,5558870,3030,3030,3030,3030,0
|
|
20240813,095800,5558870,3030,3030,3030,3030,0
|
|
20240813,095700,5558870,3030,3030,3030,3030,0
|
|
20240813,095600,5558870,3030,3030,3030,3030,1
|
|
20240813,095500,5555840,3015,3015,3015,3015,0
|
|
20240813,095400,5555840,3015,3015,3015,3015,295
|
|
20240813,095300,4666415,3015,3015,3015,3015,0
|
|
20240813,095200,4666415,3015,3015,3015,3015,6
|
|
20240813,095100,4648325,3015,3015,3015,3015,15
|
|
20240813,095000,4603100,3015,3015,3015,3015,1
|
|
20240813,094900,4600085,3015,3015,3015,3015,0
|
|
20240813,094800,4600085,3015,3015,3015,3015,5
|
|
20240813,094700,4585010,3010,3010,3010,3010,0
|
|
20240813,094600,4585010,3010,3010,3010,3010,0
|
|
20240813,094500,4585010,3010,3010,3010,3010,0
|
|
20240813,094400,4585010,3010,3010,3010,3010,0
|
|
20240813,094300,4585010,3010,3010,3010,3010,0
|
|
20240813,094200,4585010,3010,3010,3010,3010,0
|
|
20240813,094100,4585010,3010,3010,3010,3010,0
|
|
20240813,094000,4585010,3010,3010,3010,3010,0
|
|
20240813,093900,4585010,3010,3010,3010,3010,0
|
|
20240813,093800,4585010,3010,3010,3010,3010,0
|
|
20240813,093700,4585010,3010,3010,3010,3010,5
|
|
20240813,093600,4569960,3010,3010,3010,3010,0
|
|
20240813,093500,4569960,3010,3010,3010,3010,0
|
|
20240813,093400,4569960,3010,3010,3010,3010,0
|
|
20240813,093300,4569960,3010,3010,3010,3010,0
|
|
20240813,093200,4569960,3010,3010,3010,3010,0
|
|
20240813,093100,4569960,3010,3015,3015,3010,1500
|
|
20240813,093000,51495,3025,3025,3025,3025,0
|
|
20240813,092900,51495,3025,3025,3025,3025,3
|
|
20240813,092800,42420,3030,3030,3030,3030,0
|
|
20240813,092700,42420,3030,3030,3030,3030,0
|
|
20240813,092600,42420,3030,3030,3030,3030,0
|
|
20240813,092500,42420,3030,3030,3030,3030,0
|
|
20240813,092400,42420,3030,3030,3030,3030,0
|
|
20240813,092300,42420,3030,3030,3030,3030,0
|
|
20240813,092200,42420,3030,3030,3030,3030,1
|
|
20240813,092100,39390,3030,3030,3030,3030,0
|
|
20240813,092000,39390,3030,3030,3030,3030,0
|
|
20240813,091900,39390,3030,3030,3030,3030,0
|
|
20240813,091800,39390,3030,3030,3030,3030,0
|
|
20240813,091700,39390,3030,3030,3030,3030,0
|
|
20240813,091600,39390,3030,3030,3030,3030,1
|
|
20240813,091500,36360,3030,3030,3030,3030,0
|
|
20240813,091400,36360,3030,3030,3030,3030,0
|
|
20240813,091300,36360,3030,3030,3030,3030,0
|
|
20240813,091200,36360,3030,3030,3030,3030,0
|
|
20240813,091100,36360,3030,3030,3030,3030,4
|
|
20240813,091000,24240,3030,3030,3030,3030,0
|
|
20240813,090900,24240,3030,3030,3030,3030,0
|
|
20240813,090800,24240,3030,3030,3030,3030,0
|
|
20240813,090700,24240,3030,3030,3030,3030,0
|
|
20240813,090600,24240,3030,3030,3030,3030,0
|
|
20240813,090500,24240,3030,3030,3030,3030,0
|
|
20240813,090400,24240,3030,3030,3030,3030,0
|
|
20240813,090300,24240,3030,3030,3030,3030,0
|
|
20240813,090200,24240,3030,3030,3030,3030,0
|
|
20240813,090100,24240,3030,3030,3030,3030,0
|
|
20240813,090000,24240,3030,3030,3030,3030,8
|