579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183600,34603860,3040,3040,3040,3040,230
|
|
20240814,183500,34603860,3040,3040,3040,3040,0
|
|
20240814,183400,34603860,3040,3040,3040,3040,0
|
|
20240814,183300,34603860,3040,3040,3040,3040,0
|
|
20240814,183200,34603860,3040,3040,3040,3040,0
|
|
20240814,183100,34603860,3040,3040,3040,3040,0
|
|
20240814,183000,34603860,3040,3040,3040,3040,0
|
|
20240814,182900,34603860,3040,3040,3040,3040,0
|
|
20240814,182800,34603860,3040,3040,3040,3040,0
|
|
20240814,182700,34603860,3040,3040,3040,3040,0
|
|
20240814,182600,34603860,3040,3040,3040,3040,0
|
|
20240814,182500,34603860,3040,3040,3040,3040,0
|
|
20240814,182400,34603860,3040,3040,3040,3040,0
|
|
20240814,182300,34603860,3040,3040,3040,3040,0
|
|
20240814,182200,34603860,3040,3040,3040,3040,0
|
|
20240814,182100,34603860,3040,3040,3040,3040,0
|
|
20240814,182000,34603860,3040,3040,3040,3040,0
|
|
20240814,181900,34603860,3040,3040,3040,3040,0
|
|
20240814,181800,34603860,3040,3040,3040,3040,0
|
|
20240814,181700,34603860,3040,3040,3040,3040,0
|
|
20240814,181600,34603860,3040,3040,3040,3040,0
|
|
20240814,181500,34603860,3040,3040,3040,3040,0
|
|
20240814,181400,34603860,3040,3040,3040,3040,0
|
|
20240814,181300,34603860,3040,3040,3040,3040,0
|
|
20240814,181200,34603860,3040,3040,3040,3040,0
|
|
20240814,181100,34603860,3040,3040,3040,3040,0
|
|
20240814,181000,34603860,3040,3040,3040,3040,0
|
|
20240814,180900,34603860,3040,3040,3040,3040,0
|
|
20240814,180800,34603860,3040,3040,3040,3040,0
|
|
20240814,180700,34603860,3040,3040,3040,3040,0
|
|
20240814,180600,34603860,3040,3040,3040,3040,230
|
|
20240814,180500,34603860,3040,3040,3040,3040,0
|
|
20240814,180400,34603860,3040,3040,3040,3040,0
|
|
20240814,180300,34603860,3040,3040,3040,3040,0
|
|
20240814,180200,34603860,3040,3040,3040,3040,0
|
|
20240814,180100,34603860,3040,3040,3040,3040,0
|
|
20240814,180000,34603860,3040,3040,3040,3040,0
|
|
20240814,175900,34603860,3040,3040,3040,3040,0
|
|
20240814,175800,34603860,3040,3040,3040,3040,0
|
|
20240814,175700,34603860,3040,3040,3040,3040,0
|
|
20240814,175600,34603860,3040,3040,3040,3040,0
|
|
20240814,175500,34603860,3040,3040,3040,3040,0
|
|
20240814,175400,34603860,3040,3040,3040,3040,0
|
|
20240814,175300,34603860,3040,3040,3040,3040,0
|
|
20240814,175200,34603860,3040,3040,3040,3040,0
|
|
20240814,175100,34603860,3040,3040,3040,3040,0
|
|
20240814,175000,34603860,3040,3040,3040,3040,0
|
|
20240814,174900,34603860,3040,3040,3040,3040,0
|
|
20240814,174800,34603860,3040,3040,3040,3040,0
|
|
20240814,174700,34603860,3040,3040,3040,3040,0
|
|
20240814,174600,34603860,3040,3040,3040,3040,0
|
|
20240814,174500,34603860,3040,3040,3040,3040,0
|
|
20240814,174400,34603860,3040,3040,3040,3040,0
|
|
20240814,174300,34603860,3040,3040,3040,3040,0
|
|
20240814,174200,34603860,3040,3040,3040,3040,0
|
|
20240814,174100,34603860,3040,3040,3040,3040,0
|
|
20240814,174000,34603860,3040,3040,3040,3040,0
|
|
20240814,173900,34603860,3040,3040,3040,3040,0
|
|
20240814,173800,34603860,3040,3040,3040,3040,0
|
|
20240814,173700,34603860,3040,3040,3040,3040,0
|
|
20240814,173600,34603860,3040,3040,3040,3040,230
|
|
20240814,173500,34603860,3040,3040,3040,3040,0
|
|
20240814,173400,34603860,3040,3040,3040,3040,0
|
|
20240814,173300,34603860,3040,3040,3040,3040,0
|
|
20240814,173200,34603860,3040,3040,3040,3040,0
|
|
20240814,173100,34603860,3040,3040,3040,3040,0
|
|
20240814,173000,34603860,3040,3040,3040,3040,0
|
|
20240814,172900,34603860,3040,3040,3040,3040,0
|
|
20240814,172800,34603860,3040,3040,3040,3040,0
|
|
20240814,172700,34603860,3040,3040,3040,3040,0
|
|
20240814,172600,34603860,3040,3040,3040,3040,0
|
|
20240814,172500,34603860,3040,3040,3040,3040,0
|
|
20240814,172400,34603860,3040,3040,3040,3040,0
|
|
20240814,172300,34603860,3040,3040,3040,3040,0
|
|
20240814,172200,34603860,3040,3040,3040,3040,0
|
|
20240814,172100,34603860,3040,3040,3040,3040,0
|
|
20240814,172000,34603860,3040,3040,3040,3040,0
|
|
20240814,171900,34603860,3040,3040,3040,3040,0
|
|
20240814,171800,34603860,3040,3040,3040,3040,0
|
|
20240814,171700,34603860,3040,3040,3040,3040,0
|
|
20240814,171600,34603860,3040,3040,3040,3040,0
|
|
20240814,171500,34603860,3040,3040,3040,3040,0
|
|
20240814,171400,34603860,3040,3040,3040,3040,0
|
|
20240814,171300,34603860,3040,3040,3040,3040,0
|
|
20240814,171200,34603860,3040,3040,3040,3040,0
|
|
20240814,171100,34603860,3040,3040,3040,3040,0
|
|
20240814,171000,34603860,3040,3040,3040,3040,0
|
|
20240814,170900,34603860,3040,3040,3040,3040,0
|
|
20240814,170800,34603860,3040,3040,3040,3040,0
|
|
20240814,170700,34603860,3040,3040,3040,3040,0
|
|
20240814,170600,34603860,3040,3040,3040,3040,230
|
|
20240814,170500,34603860,3040,3040,3040,3040,0
|
|
20240814,170400,34603860,3040,3040,3040,3040,0
|
|
20240814,170300,34603860,3040,3040,3040,3040,0
|
|
20240814,170200,34603860,3040,3040,3040,3040,0
|
|
20240814,170100,34603860,3040,3040,3040,3040,0
|
|
20240814,170000,34603860,3040,3040,3040,3040,0
|
|
20240814,165900,34603860,3040,3040,3040,3040,0
|
|
20240814,165800,34603860,3040,3040,3040,3040,0
|
|
20240814,165700,34603860,3040,3040,3040,3040,0
|
|
20240814,165600,34603860,3040,3040,3040,3040,0
|
|
20240814,165500,34603860,3040,3040,3040,3040,0
|
|
20240814,165400,34603860,3040,3040,3040,3040,0
|
|
20240814,165300,34603860,3040,3040,3040,3040,0
|
|
20240814,165200,34603860,3040,3040,3040,3040,0
|
|
20240814,165100,34603860,3040,3040,3040,3040,0
|
|
20240814,165000,34603860,3040,3040,3040,3040,0
|
|
20240814,164900,34603860,3040,3040,3040,3040,0
|
|
20240814,164800,34603860,3040,3040,3040,3040,0
|
|
20240814,164700,34603860,3040,3040,3040,3040,0
|
|
20240814,164600,34603860,3040,3040,3040,3040,0
|
|
20240814,164500,34603860,3040,3040,3040,3040,0
|
|
20240814,164400,34603860,3040,3040,3040,3040,0
|
|
20240814,164300,34603860,3040,3040,3040,3040,0
|
|
20240814,164200,34603860,3040,3040,3040,3040,0
|
|
20240814,164100,34603860,3040,3040,3040,3040,0
|
|
20240814,164000,34603860,3040,3040,3040,3040,0
|
|
20240814,163900,34603860,3040,3040,3040,3040,0
|
|
20240814,163800,34603860,3040,3040,3040,3040,0
|
|
20240814,163700,34603860,3040,3040,3040,3040,0
|
|
20240814,163600,34603860,3040,3040,3040,3040,230
|
|
20240814,163500,34603860,3040,3040,3040,3040,0
|
|
20240814,163400,34603860,3040,3040,3040,3040,0
|
|
20240814,163300,34603860,3040,3040,3040,3040,0
|
|
20240814,163200,34603860,3040,3040,3040,3040,0
|
|
20240814,163100,34603860,3040,3040,3040,3040,0
|
|
20240814,163000,34603860,3040,3040,3040,3040,0
|
|
20240814,162900,34603860,3040,3040,3040,3040,0
|
|
20240814,162800,34603860,3040,3040,3040,3040,0
|
|
20240814,162700,34603860,3040,3040,3040,3040,0
|
|
20240814,162600,34603860,3040,3040,3040,3040,0
|
|
20240814,162500,34603860,3040,3040,3040,3040,0
|
|
20240814,162400,34603860,3040,3040,3040,3040,0
|
|
20240814,162300,34603860,3040,3040,3040,3040,0
|
|
20240814,162200,34603860,3040,3040,3040,3040,0
|
|
20240814,162100,34603860,3040,3040,3040,3040,0
|
|
20240814,162000,34603860,3040,3040,3040,3040,0
|
|
20240814,161900,34603860,3040,3040,3040,3040,0
|
|
20240814,161800,34603860,3040,3040,3040,3040,0
|
|
20240814,161700,34603860,3040,3040,3040,3040,0
|
|
20240814,161600,34603860,3040,3040,3040,3040,0
|
|
20240814,161500,34603860,3040,3040,3040,3040,0
|
|
20240814,161400,34603860,3040,3040,3040,3040,0
|
|
20240814,161300,34603860,3040,3040,3040,3040,0
|
|
20240814,161200,34603860,3040,3040,3040,3040,0
|
|
20240814,161100,34603860,3040,3040,3040,3040,0
|
|
20240814,161000,34603860,3040,3040,3040,3040,0
|
|
20240814,160900,34603860,3040,3040,3040,3040,0
|
|
20240814,160800,34603860,3040,3040,3040,3040,0
|
|
20240814,160700,34603860,3040,3040,3040,3040,0
|
|
20240814,160600,34603860,3040,3040,3040,3040,230
|
|
20240814,160500,34603860,3040,3040,3040,3040,0
|
|
20240814,160400,34603860,3040,3040,3040,3040,0
|
|
20240814,160300,34603860,3040,3040,3040,3040,0
|
|
20240814,160200,34603860,3040,3040,3040,3040,0
|
|
20240814,160100,34603860,3040,3040,3040,3040,0
|
|
20240814,160000,34603860,3040,3040,3040,3040,0
|
|
20240814,155900,34603860,3040,3040,3040,3040,0
|
|
20240814,155800,34603860,3040,3040,3040,3040,0
|
|
20240814,155700,34603860,3040,3040,3040,3040,0
|
|
20240814,155600,34603860,3040,3040,3040,3040,0
|
|
20240814,155500,34603860,3040,3040,3040,3040,0
|
|
20240814,155400,34603860,3040,3040,3040,3040,0
|
|
20240814,155300,34603860,3040,3040,3040,3040,0
|
|
20240814,155200,34603860,3040,3040,3040,3040,0
|
|
20240814,155100,34603860,3040,3040,3040,3040,0
|
|
20240814,155000,34603860,3040,3040,3040,3040,0
|
|
20240814,154900,34603860,3040,3040,3040,3040,0
|
|
20240814,154800,34603860,3040,3040,3040,3040,0
|
|
20240814,154700,34603860,3040,3040,3040,3040,0
|
|
20240814,154600,34603860,3040,3040,3040,3040,0
|
|
20240814,154500,34603860,3040,3040,3040,3040,0
|
|
20240814,154400,34603860,3040,3040,3040,3040,0
|
|
20240814,154300,34603860,3040,3040,3040,3040,0
|
|
20240814,154200,34603860,3040,3040,3040,3040,0
|
|
20240814,154100,34603860,3040,3040,3040,3040,0
|
|
20240814,154000,34603860,3040,3040,3040,3040,0
|
|
20240814,153900,34603860,3040,3040,3040,3040,0
|
|
20240814,153800,34603860,3040,3040,3040,3040,0
|
|
20240814,153700,34603860,3040,3040,3040,3040,0
|
|
20240814,153600,34603860,3040,3040,3040,3040,230
|
|
20240814,153500,34603860,3040,3040,3040,3040,0
|
|
20240814,153400,34603860,3040,3040,3040,3040,0
|
|
20240814,153300,34603860,3040,3040,3040,3040,0
|
|
20240814,153200,34603860,3040,3040,3040,3040,0
|
|
20240814,153100,34603860,3040,3040,3040,3040,0
|
|
20240814,153000,34603860,3040,3040,3040,3040,230
|
|
20240814,152900,33904660,3060,3060,3060,3060,0
|
|
20240814,152800,33904660,3060,3060,3060,3060,0
|
|
20240814,152700,33904660,3060,3060,3060,3060,0
|
|
20240814,152600,33904660,3060,3060,3060,3060,0
|
|
20240814,152500,33904660,3060,3060,3060,3060,0
|
|
20240814,152400,33904660,3060,3060,3060,3060,0
|
|
20240814,152300,33904660,3060,3060,3060,3060,0
|
|
20240814,152200,33904660,3060,3060,3060,3060,0
|
|
20240814,152100,33904660,3060,3060,3060,3060,0
|
|
20240814,152000,33904660,3060,3060,3060,3060,0
|
|
20240814,151900,33904660,3060,3060,3060,3060,120
|
|
20240814,151800,33537460,3060,3060,3060,3060,0
|
|
20240814,151700,33537460,3060,3060,3070,3060,18
|
|
20240814,151600,33482340,3070,3055,3070,3055,21
|
|
20240814,151500,33418050,3070,3055,3070,3055,14
|
|
20240814,151400,33375175,3070,3055,3070,3055,12
|
|
20240814,151300,33338425,3070,3055,3070,3055,6
|
|
20240814,151200,33320050,3070,3070,3070,3070,0
|
|
20240814,151100,33320050,3070,3070,3070,3070,0
|
|
20240814,151000,33320050,3070,3055,3070,3055,101
|
|
20240814,150900,33010300,3065,3065,3065,3065,0
|
|
20240814,150800,33010300,3065,3065,3065,3065,0
|
|
20240814,150700,33010300,3065,3065,3065,3065,0
|
|
20240814,150600,33010300,3065,3065,3065,3065,0
|
|
20240814,150500,33010300,3065,3065,3065,3065,0
|
|
20240814,150400,33010300,3065,3065,3065,3065,0
|
|
20240814,150300,33010300,3065,3065,3065,3065,0
|
|
20240814,150200,33010300,3065,3065,3065,3065,0
|
|
20240814,150100,33010300,3065,3055,3065,3055,2
|
|
20240814,150000,33004180,3065,3065,3065,3065,0
|
|
20240814,145900,33004180,3065,3065,3065,3065,0
|
|
20240814,145800,33004180,3065,3065,3065,3065,1
|
|
20240814,145700,33001115,3065,3065,3065,3065,0
|
|
20240814,145600,33001115,3065,3065,3065,3065,0
|
|
20240814,145500,33001115,3065,3065,3065,3065,1
|
|
20240814,145400,32998050,3055,3055,3055,3055,1
|
|
20240814,145300,32994995,3065,3065,3065,3065,0
|
|
20240814,145200,32994995,3065,3065,3065,3065,0
|
|
20240814,145100,32994995,3065,3065,3065,3065,0
|
|
20240814,145000,32994995,3065,3065,3065,3065,0
|
|
20240814,144900,32994995,3065,3065,3065,3065,0
|
|
20240814,144800,32994995,3065,3065,3065,3065,0
|
|
20240814,144700,32994995,3065,3065,3065,3065,0
|
|
20240814,144600,32994995,3065,3065,3065,3065,0
|
|
20240814,144500,32994995,3065,3065,3065,3065,1
|
|
20240814,144400,32991930,3055,3055,3055,3055,3
|
|
20240814,144300,32982765,3065,3065,3065,3065,0
|
|
20240814,144200,32982765,3065,3065,3065,3065,0
|
|
20240814,144100,32982765,3065,3065,3065,3065,0
|
|
20240814,144000,32982765,3065,3065,3065,3065,0
|
|
20240814,143900,32982765,3065,3065,3065,3065,0
|
|
20240814,143800,32982765,3065,3065,3065,3065,0
|
|
20240814,143700,32982765,3065,3065,3065,3065,0
|
|
20240814,143600,32982765,3065,3065,3065,3065,0
|
|
20240814,143500,32982765,3065,3065,3065,3065,0
|
|
20240814,143400,32982765,3065,3065,3065,3065,0
|
|
20240814,143300,32982765,3065,3065,3065,3065,0
|
|
20240814,143200,32982765,3065,3065,3065,3065,0
|
|
20240814,143100,32982765,3065,3065,3065,3065,0
|
|
20240814,143000,32982765,3065,3065,3065,3065,0
|
|
20240814,142900,32982765,3065,3065,3065,3065,0
|
|
20240814,142800,32982765,3065,3065,3065,3065,0
|
|
20240814,142700,32982765,3065,3065,3065,3065,0
|
|
20240814,142600,32982765,3065,3065,3065,3065,0
|
|
20240814,142500,32982765,3065,3065,3065,3065,0
|
|
20240814,142400,32982765,3065,3065,3065,3065,0
|
|
20240814,142300,32982765,3065,3065,3065,3065,0
|
|
20240814,142200,32982765,3065,3065,3065,3065,0
|
|
20240814,142100,32982765,3065,3065,3065,3065,0
|
|
20240814,142000,32982765,3065,3065,3065,3065,0
|
|
20240814,141900,32982765,3065,3065,3065,3065,0
|
|
20240814,141800,32982765,3065,3065,3065,3065,0
|
|
20240814,141700,32982765,3065,3065,3065,3065,0
|
|
20240814,141600,32982765,3065,3065,3065,3065,0
|
|
20240814,141500,32982765,3065,3065,3065,3065,1
|
|
20240814,141400,32979700,3065,3055,3065,3055,27
|
|
20240814,141300,32896985,3065,3065,3065,3065,0
|
|
20240814,141200,32896985,3065,3065,3065,3065,0
|
|
20240814,141100,32896985,3065,3065,3065,3065,0
|
|
20240814,141000,32896985,3065,3065,3065,3065,0
|
|
20240814,140900,32896985,3065,3065,3065,3065,0
|
|
20240814,140800,32896985,3065,3065,3065,3065,0
|
|
20240814,140700,32896985,3065,3065,3065,3065,0
|
|
20240814,140600,32896985,3065,3065,3065,3065,0
|
|
20240814,140500,32896985,3065,3065,3065,3065,0
|
|
20240814,140400,32896985,3065,3065,3065,3065,0
|
|
20240814,140300,32896985,3065,3065,3065,3065,0
|
|
20240814,140200,32896985,3065,3065,3065,3065,0
|
|
20240814,140100,32896985,3065,3065,3065,3065,0
|
|
20240814,140000,32896985,3065,3065,3065,3065,0
|
|
20240814,135900,32896985,3065,3045,3065,3045,11
|
|
20240814,135800,32863350,3040,3040,3040,3040,0
|
|
20240814,135700,32863350,3040,3040,3040,3040,0
|
|
20240814,135600,32863350,3040,3040,3040,3040,0
|
|
20240814,135500,32863350,3040,3040,3040,3040,0
|
|
20240814,135400,32863350,3040,3055,3055,3040,50
|
|
20240814,135300,32710995,3060,3060,3060,3060,0
|
|
20240814,135200,32710995,3060,3060,3060,3060,0
|
|
20240814,135100,32710995,3060,3060,3060,3060,0
|
|
20240814,135000,32710995,3060,3060,3060,3060,0
|
|
20240814,134900,32710995,3060,3060,3060,3060,0
|
|
20240814,134800,32710995,3060,3060,3060,3060,0
|
|
20240814,134700,32710995,3060,3060,3060,3060,0
|
|
20240814,134600,32710995,3060,3060,3060,3060,0
|
|
20240814,134500,32710995,3060,3060,3060,3060,0
|
|
20240814,134400,32710995,3060,3060,3060,3060,0
|
|
20240814,134300,32710995,3060,3060,3060,3060,0
|
|
20240814,134200,32710995,3060,3060,3060,3060,10
|
|
20240814,134100,32680395,3055,3055,3055,3055,0
|
|
20240814,134000,32680395,3055,3055,3055,3055,0
|
|
20240814,133900,32680395,3055,3055,3055,3055,0
|
|
20240814,133800,32680395,3055,3055,3055,3055,0
|
|
20240814,133700,32680395,3055,3055,3055,3055,0
|
|
20240814,133600,32680395,3055,3055,3055,3055,0
|
|
20240814,133500,32680395,3055,3055,3055,3055,0
|
|
20240814,133400,32680395,3055,3055,3055,3055,0
|
|
20240814,133300,32680395,3055,3055,3055,3055,0
|
|
20240814,133200,32680395,3055,3055,3055,3055,0
|
|
20240814,133100,32680395,3055,3055,3055,3055,0
|
|
20240814,133000,32680395,3055,3055,3055,3055,0
|
|
20240814,132900,32680395,3055,3055,3055,3055,0
|
|
20240814,132800,32680395,3055,3055,3055,3055,0
|
|
20240814,132700,32680395,3055,3055,3055,3055,0
|
|
20240814,132600,32680395,3055,3055,3055,3055,0
|
|
20240814,132500,32680395,3055,3055,3055,3055,0
|
|
20240814,132400,32680395,3055,3055,3055,3055,0
|
|
20240814,132300,32680395,3055,3055,3055,3055,0
|
|
20240814,132200,32680395,3055,3060,3060,3055,175
|
|
20240814,132100,32145020,3065,3065,3065,3065,0
|
|
20240814,132000,32145020,3065,3065,3065,3065,1
|
|
20240814,131900,32141955,3065,3065,3065,3065,0
|
|
20240814,131800,32141955,3065,3065,3065,3065,0
|
|
20240814,131700,32141955,3065,3065,3065,3065,0
|
|
20240814,131600,32141955,3065,3065,3065,3065,0
|
|
20240814,131500,32141955,3065,3065,3065,3065,0
|
|
20240814,131400,32141955,3065,3065,3065,3065,0
|
|
20240814,131300,32141955,3065,3065,3065,3065,0
|
|
20240814,131200,32141955,3065,3065,3065,3065,0
|
|
20240814,131100,32141955,3065,3065,3065,3065,0
|
|
20240814,131000,32141955,3065,3065,3065,3065,0
|
|
20240814,130900,32141955,3065,3065,3065,3065,0
|
|
20240814,130800,32141955,3065,3065,3065,3065,0
|
|
20240814,130700,32141955,3065,3065,3065,3065,481
|
|
20240814,130600,30667690,3060,3060,3060,3060,0
|
|
20240814,130500,30667690,3060,3060,3060,3060,0
|
|
20240814,130400,30667690,3060,3060,3060,3060,0
|
|
20240814,130300,30667690,3060,3060,3060,3060,0
|
|
20240814,130200,30667690,3060,3060,3060,3060,0
|
|
20240814,130100,30667690,3060,3060,3060,3060,0
|
|
20240814,130000,30667690,3060,3060,3060,3060,0
|
|
20240814,125900,30667690,3060,3060,3060,3060,0
|
|
20240814,125800,30667690,3060,3060,3060,3060,0
|
|
20240814,125700,30667690,3060,3060,3060,3060,0
|
|
20240814,125600,30667690,3060,3060,3060,3060,0
|
|
20240814,125500,30667690,3060,3060,3060,3060,0
|
|
20240814,125400,30667690,3060,3060,3060,3060,0
|
|
20240814,125300,30667690,3060,3060,3060,3060,10
|
|
20240814,125200,30637090,3055,3055,3055,3055,0
|
|
20240814,125100,30637090,3055,3055,3055,3055,0
|
|
20240814,125000,30637090,3055,3055,3055,3055,0
|
|
20240814,124900,30637090,3055,3055,3055,3055,0
|
|
20240814,124800,30637090,3055,3055,3055,3055,0
|
|
20240814,124700,30637090,3055,3055,3055,3055,0
|
|
20240814,124600,30637090,3055,3055,3055,3055,0
|
|
20240814,124500,30637090,3055,3055,3055,3055,0
|
|
20240814,124400,30637090,3055,3055,3055,3055,0
|
|
20240814,124300,30637090,3055,3055,3055,3055,0
|
|
20240814,124200,30637090,3055,3055,3055,3055,0
|
|
20240814,124100,30637090,3055,3055,3055,3055,0
|
|
20240814,124000,30637090,3055,3055,3055,3055,0
|
|
20240814,123900,30637090,3055,3055,3055,3055,0
|
|
20240814,123800,30637090,3055,3055,3055,3055,0
|
|
20240814,123700,30637090,3055,3055,3055,3055,0
|
|
20240814,123600,30637090,3055,3055,3055,3055,0
|
|
20240814,123500,30637090,3055,3055,3055,3055,71
|
|
20240814,123400,30420185,3055,3055,3055,3055,0
|
|
20240814,123300,30420185,3055,3055,3055,3055,182
|
|
20240814,123200,29864175,3050,3050,3050,3050,0
|
|
20240814,123100,29864175,3050,3050,3050,3050,0
|
|
20240814,123000,29864175,3050,3050,3050,3050,0
|
|
20240814,122900,29864175,3050,3045,3050,3045,802
|
|
20240814,122800,27418115,3035,3035,3035,3035,0
|
|
20240814,122700,27418115,3035,3035,3035,3035,0
|
|
20240814,122600,27418115,3035,3035,3035,3035,0
|
|
20240814,122500,27418115,3035,3035,3035,3035,0
|
|
20240814,122400,27418115,3035,3035,3035,3035,0
|
|
20240814,122300,27418115,3035,3035,3035,3035,0
|
|
20240814,122200,27418115,3035,3035,3035,3035,0
|
|
20240814,122100,27418115,3035,3035,3035,3035,0
|
|
20240814,122000,27418115,3035,3035,3035,3035,0
|
|
20240814,121900,27418115,3035,3035,3035,3035,0
|
|
20240814,121800,27418115,3035,3035,3035,3035,0
|
|
20240814,121700,27418115,3035,3035,3035,3035,0
|
|
20240814,121600,27418115,3035,3035,3035,3035,0
|
|
20240814,121500,27418115,3035,3035,3035,3035,0
|
|
20240814,121400,27418115,3035,3035,3035,3035,0
|
|
20240814,121300,27418115,3035,3035,3035,3035,0
|
|
20240814,121200,27418115,3035,3035,3035,3035,0
|
|
20240814,121100,27418115,3035,3035,3035,3035,0
|
|
20240814,121000,27418115,3035,3035,3035,3035,0
|
|
20240814,120900,27418115,3035,3035,3035,3035,0
|
|
20240814,120800,27418115,3035,3035,3035,3035,309
|
|
20240814,120700,26480300,3035,3035,3035,3035,0
|
|
20240814,120600,26480300,3035,3030,3035,3030,174
|
|
20240814,120500,25952975,3030,3030,3030,3030,0
|
|
20240814,120400,25952975,3030,3030,3030,3030,0
|
|
20240814,120300,25952975,3030,3030,3030,3030,4
|
|
20240814,120200,25940855,3030,3030,3030,3030,0
|
|
20240814,120100,25940855,3030,3030,3030,3030,7
|
|
20240814,120000,25919645,3020,3020,3020,3020,0
|
|
20240814,115900,25919645,3020,3020,3020,3020,0
|
|
20240814,115800,25919645,3020,3020,3020,3020,0
|
|
20240814,115700,25919645,3020,3020,3020,3020,1500
|
|
20240814,115600,21389645,3025,3025,3025,3025,0
|
|
20240814,115500,21389645,3025,3025,3025,3025,0
|
|
20240814,115400,21389645,3025,3025,3025,3025,383
|
|
20240814,115300,20231070,3020,3020,3020,3020,0
|
|
20240814,115200,20231070,3020,3025,3025,3020,2963
|
|
20240814,115100,11275050,3020,3020,3020,3020,0
|
|
20240814,115000,11275050,3020,3050,3050,3020,1000
|
|
20240814,114900,8245735,3050,3050,3050,3050,1
|
|
20240814,114800,8242685,3055,3055,3055,3055,0
|
|
20240814,114700,8242685,3055,3055,3055,3055,0
|
|
20240814,114600,8242685,3055,3055,3055,3055,7
|
|
20240814,114500,8221300,3050,3050,3050,3050,0
|
|
20240814,114400,8221300,3050,3050,3050,3050,0
|
|
20240814,114300,8221300,3050,3050,3050,3050,0
|
|
20240814,114200,8221300,3050,3050,3050,3050,1
|
|
20240814,114100,8218250,3055,3045,3055,3045,3
|
|
20240814,114000,8209105,3060,3060,3060,3060,0
|
|
20240814,113900,8209105,3060,3060,3060,3060,0
|
|
20240814,113800,8209105,3060,3060,3060,3060,0
|
|
20240814,113700,8209105,3060,3060,3060,3060,0
|
|
20240814,113600,8209105,3060,3060,3060,3045,29
|
|
20240814,113500,8120380,3045,3045,3045,3045,0
|
|
20240814,113400,8120380,3045,3045,3060,3045,3
|
|
20240814,113300,8111230,3060,3060,3060,3060,0
|
|
20240814,113200,8111230,3060,3060,3060,3060,0
|
|
20240814,113100,8111230,3060,3060,3060,3060,0
|
|
20240814,113000,8111230,3060,3060,3060,3060,0
|
|
20240814,112900,8111230,3060,3060,3060,3060,0
|
|
20240814,112800,8111230,3060,3060,3060,3060,0
|
|
20240814,112700,8111230,3060,3045,3060,3045,3
|
|
20240814,112600,8102080,3060,3060,3060,3060,0
|
|
20240814,112500,8102080,3060,3060,3060,3060,0
|
|
20240814,112400,8102080,3060,3060,3060,3060,0
|
|
20240814,112300,8102080,3060,3060,3060,3060,0
|
|
20240814,112200,8102080,3060,3060,3060,3060,0
|
|
20240814,112100,8102080,3060,3060,3060,3060,0
|
|
20240814,112000,8102080,3060,3060,3060,3060,0
|
|
20240814,111900,8102080,3060,3060,3060,3060,0
|
|
20240814,111800,8102080,3060,3060,3060,3060,1
|
|
20240814,111700,8099020,3045,3060,3060,3045,4
|
|
20240814,111600,8086810,3040,3040,3060,3040,9
|
|
20240814,111500,8059370,3060,3040,3060,3040,8
|
|
20240814,111400,8034970,3060,3040,3060,3040,4
|
|
20240814,111300,8022770,3060,3040,3060,3040,6
|
|
20240814,111200,8004470,3060,3040,3060,3040,10
|
|
20240814,111100,7973970,3060,3040,3060,3040,8
|
|
20240814,111000,7949570,3060,3060,3060,3040,12
|
|
20240814,110900,7912970,3040,3040,3060,3040,11
|
|
20240814,110800,7879430,3060,3060,3060,3040,10
|
|
20240814,110700,7848910,3040,3040,3060,3040,13
|
|
20240814,110600,7809270,3060,3040,3060,3040,11
|
|
20240814,110500,7775730,3060,3060,3060,3060,1
|
|
20240814,110400,7772670,3050,3050,3050,3050,0
|
|
20240814,110300,7772670,3050,3050,3050,3050,14
|
|
20240814,110200,7729970,3045,3045,3045,3045,0
|
|
20240814,110100,7729970,3045,3045,3045,3045,0
|
|
20240814,110000,7729970,3045,3045,3045,3045,0
|
|
20240814,105900,7729970,3045,3045,3045,3045,0
|
|
20240814,105800,7729970,3045,3045,3045,3045,0
|
|
20240814,105700,7729970,3045,3045,3045,3045,0
|
|
20240814,105600,7729970,3045,3045,3045,3045,0
|
|
20240814,105500,7729970,3045,3045,3045,3045,0
|
|
20240814,105400,7729970,3045,3045,3045,3045,0
|
|
20240814,105300,7729970,3045,3045,3045,3045,240
|
|
20240814,105200,6999170,3040,3040,3040,3040,0
|
|
20240814,105100,6999170,3040,3040,3040,3040,7
|
|
20240814,105000,6977890,3040,3040,3040,3040,4
|
|
20240814,104900,6965730,3040,3040,3040,3040,5
|
|
20240814,104800,6950530,3040,3040,3045,3040,48
|
|
20240814,104700,6804420,3040,3040,3040,3040,5
|
|
20240814,104600,6789220,3040,3055,3055,3040,829
|
|
20240814,104500,4263725,3060,3060,3060,3060,0
|
|
20240814,104400,4263725,3060,3060,3060,3060,0
|
|
20240814,104300,4263725,3060,3060,3060,3060,0
|
|
20240814,104200,4263725,3060,3060,3060,3060,0
|
|
20240814,104100,4263725,3060,3065,3065,3060,100
|
|
20240814,104000,3957690,3065,3065,3065,3065,0
|
|
20240814,103900,3957690,3065,3065,3065,3065,0
|
|
20240814,103800,3957690,3065,3065,3065,3065,0
|
|
20240814,103700,3957690,3065,3065,3065,3065,0
|
|
20240814,103600,3957690,3065,3065,3065,3065,7
|
|
20240814,103500,3936235,3060,3060,3060,3060,0
|
|
20240814,103400,3936235,3060,3060,3060,3060,9
|
|
20240814,103300,3908695,3065,3065,3065,3065,0
|
|
20240814,103200,3908695,3065,3065,3065,3065,0
|
|
20240814,103100,3908695,3065,3065,3065,3065,14
|
|
20240814,103000,3865785,3065,3065,3065,3065,0
|
|
20240814,102900,3865785,3065,3065,3065,3065,0
|
|
20240814,102800,3865785,3065,3065,3065,3065,0
|
|
20240814,102700,3865785,3065,3065,3065,3065,0
|
|
20240814,102600,3865785,3065,3065,3065,3065,0
|
|
20240814,102500,3865785,3065,3065,3065,3065,0
|
|
20240814,102400,3865785,3065,3065,3065,3065,0
|
|
20240814,102300,3865785,3065,3065,3065,3065,0
|
|
20240814,102200,3865785,3065,3065,3065,3065,0
|
|
20240814,102100,3865785,3065,3060,3070,3060,19
|
|
20240814,102000,3807620,3070,3060,3070,3060,10
|
|
20240814,101900,3776970,3070,3060,3070,3060,8
|
|
20240814,101800,3752450,3065,3060,3070,3060,14
|
|
20240814,101700,3709545,3070,3060,3070,3060,12
|
|
20240814,101600,3672765,3070,3060,3070,3060,12
|
|
20240814,101500,3635985,3070,3060,3070,3060,13
|
|
20240814,101400,3596145,3070,3065,3070,3055,57
|
|
20240814,101300,3421725,3070,3070,3070,3070,0
|
|
20240814,101200,3421725,3070,3070,3070,3070,0
|
|
20240814,101100,3421725,3070,3070,3070,3070,7
|
|
20240814,101000,3400235,3070,3070,3070,3070,10
|
|
20240814,100900,3369535,3065,3065,3065,3065,0
|
|
20240814,100800,3369535,3065,3065,3065,3065,0
|
|
20240814,100700,3369535,3065,3065,3065,3065,0
|
|
20240814,100600,3369535,3065,3065,3065,3065,26
|
|
20240814,100500,3289845,3065,3065,3065,3065,0
|
|
20240814,100400,3289845,3065,3065,3065,3065,1
|
|
20240814,100300,3286780,3060,3060,3060,3060,0
|
|
20240814,100200,3286780,3060,3060,3060,3060,0
|
|
20240814,100100,3286780,3060,3060,3060,3060,0
|
|
20240814,100000,3286780,3060,3060,3060,3060,0
|
|
20240814,095900,3286780,3060,3060,3060,3060,0
|
|
20240814,095800,3286780,3060,3060,3065,3060,27
|
|
20240814,095700,3204155,3055,3055,3055,3055,221
|
|
20240814,095600,2529000,3050,3050,3050,3050,0
|
|
20240814,095500,2529000,3050,3050,3050,3050,47
|
|
20240814,095400,2385650,3055,3055,3055,3055,0
|
|
20240814,095300,2385650,3055,3055,3055,3055,0
|
|
20240814,095200,2385650,3055,3055,3055,3055,0
|
|
20240814,095100,2385650,3055,3055,3055,3055,0
|
|
20240814,095000,2385650,3055,3055,3055,3055,0
|
|
20240814,094900,2385650,3055,3055,3055,3055,0
|
|
20240814,094800,2385650,3055,3055,3055,3055,0
|
|
20240814,094700,2385650,3055,3055,3055,3055,8
|
|
20240814,094600,2361210,3055,3055,3055,3055,24
|
|
20240814,094500,2287890,3055,3055,3055,3055,1
|
|
20240814,094400,2284835,3055,3055,3055,3055,0
|
|
20240814,094300,2284835,3055,3055,3055,3055,0
|
|
20240814,094200,2284835,3055,3055,3055,3055,0
|
|
20240814,094100,2284835,3055,3055,3055,3055,7
|
|
20240814,094000,2263450,3050,3050,3050,3050,0
|
|
20240814,093900,2263450,3050,3050,3050,3050,0
|
|
20240814,093800,2263450,3050,3050,3050,3050,0
|
|
20240814,093700,2263450,3050,3050,3050,3050,0
|
|
20240814,093600,2263450,3050,3055,3055,3050,2
|
|
20240814,093500,2257345,3050,3050,3055,3050,3
|
|
20240814,093400,2248190,3055,3055,3055,3055,0
|
|
20240814,093300,2248190,3055,3055,3055,3055,0
|
|
20240814,093200,2248190,3055,3045,3055,3045,7
|
|
20240814,093100,2226830,3040,3040,3040,3040,114
|
|
20240814,093000,1880270,3045,3045,3045,3045,26
|
|
20240814,092900,1801100,3045,3045,3045,3045,5
|
|
20240814,092800,1785875,3055,3055,3055,3055,10
|
|
20240814,092700,1755325,3055,3055,3055,3055,0
|
|
20240814,092600,1755325,3055,3055,3055,3055,0
|
|
20240814,092500,1755325,3055,3055,3055,3055,0
|
|
20240814,092400,1755325,3055,3055,3055,3055,0
|
|
20240814,092300,1755325,3055,3055,3055,3055,0
|
|
20240814,092200,1755325,3055,3055,3055,3055,0
|
|
20240814,092100,1755325,3055,3055,3055,3055,0
|
|
20240814,092000,1755325,3055,3050,3055,3040,43
|
|
20240814,091900,1623980,3050,3050,3050,3050,0
|
|
20240814,091800,1623980,3050,3050,3050,3050,0
|
|
20240814,091700,1623980,3050,3050,3050,3050,0
|
|
20240814,091600,1623980,3050,3050,3050,3050,0
|
|
20240814,091500,1623980,3050,3050,3050,3050,0
|
|
20240814,091400,1623980,3050,3050,3050,3050,0
|
|
20240814,091300,1623980,3050,3050,3050,3050,0
|
|
20240814,091200,1623980,3050,3050,3050,3050,0
|
|
20240814,091100,1623980,3050,3050,3050,3050,234
|
|
20240814,091000,910280,3050,3050,3050,3050,1
|
|
20240814,090900,907230,3050,3050,3050,3050,3
|
|
20240814,090800,898080,3050,3050,3050,3050,145
|
|
20240814,090700,455830,3045,3045,3045,3045,0
|
|
20240814,090600,455830,3045,3040,3045,3040,134
|
|
20240814,090500,48385,3040,3040,3040,3040,0
|
|
20240814,090400,48385,3040,3040,3040,3040,0
|
|
20240814,090300,48385,3040,3040,3040,3040,0
|
|
20240814,090200,48385,3040,3040,3040,3040,0
|
|
20240814,090100,48385,3040,3035,3040,3035,8
|
|
20240814,090000,24080,3010,3010,3010,3010,8
|