579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183600,22836415,3030,3030,3030,3030,3
|
|
20240819,183500,22836415,3030,3030,3030,3030,0
|
|
20240819,183400,22836415,3030,3030,3030,3030,0
|
|
20240819,183300,22836415,3030,3030,3030,3030,0
|
|
20240819,183200,22836415,3030,3030,3030,3030,0
|
|
20240819,183100,22836415,3030,3030,3030,3030,0
|
|
20240819,183000,22836415,3030,3030,3030,3030,0
|
|
20240819,182900,22836415,3030,3030,3030,3030,0
|
|
20240819,182800,22836415,3030,3030,3030,3030,0
|
|
20240819,182700,22836415,3030,3030,3030,3030,0
|
|
20240819,182600,22836415,3030,3030,3030,3030,0
|
|
20240819,182500,22836415,3030,3030,3030,3030,0
|
|
20240819,182400,22836415,3030,3030,3030,3030,0
|
|
20240819,182300,22836415,3030,3030,3030,3030,0
|
|
20240819,182200,22836415,3030,3030,3030,3030,0
|
|
20240819,182100,22836415,3030,3030,3030,3030,0
|
|
20240819,182000,22836415,3030,3030,3030,3030,0
|
|
20240819,181900,22836415,3030,3030,3030,3030,0
|
|
20240819,181800,22836415,3030,3030,3030,3030,0
|
|
20240819,181700,22836415,3030,3030,3030,3030,0
|
|
20240819,181600,22836415,3030,3030,3030,3030,0
|
|
20240819,181500,22836415,3030,3030,3030,3030,0
|
|
20240819,181400,22836415,3030,3030,3030,3030,0
|
|
20240819,181300,22836415,3030,3030,3030,3030,0
|
|
20240819,181200,22836415,3030,3030,3030,3030,0
|
|
20240819,181100,22836415,3030,3030,3030,3030,0
|
|
20240819,181000,22836415,3030,3030,3030,3030,0
|
|
20240819,180900,22836415,3030,3030,3030,3030,0
|
|
20240819,180800,22836415,3030,3030,3030,3030,0
|
|
20240819,180700,22836415,3030,3030,3030,3030,0
|
|
20240819,180600,22836415,3030,3030,3030,3030,3
|
|
20240819,180500,22836415,3030,3030,3030,3030,0
|
|
20240819,180400,22836415,3030,3030,3030,3030,0
|
|
20240819,180300,22836415,3030,3030,3030,3030,0
|
|
20240819,180200,22836415,3030,3030,3030,3030,0
|
|
20240819,180100,22836415,3030,3030,3030,3030,0
|
|
20240819,180000,22836415,3030,3030,3030,3030,0
|
|
20240819,175900,22836415,3030,3030,3030,3030,0
|
|
20240819,175800,22836415,3030,3030,3030,3030,0
|
|
20240819,175700,22836415,3030,3030,3030,3030,0
|
|
20240819,175600,22836415,3030,3030,3030,3030,0
|
|
20240819,175500,22836415,3030,3030,3030,3030,0
|
|
20240819,175400,22836415,3030,3030,3030,3030,0
|
|
20240819,175300,22836415,3030,3030,3030,3030,0
|
|
20240819,175200,22836415,3030,3030,3030,3030,0
|
|
20240819,175100,22836415,3030,3030,3030,3030,0
|
|
20240819,175000,22836415,3030,3030,3030,3030,0
|
|
20240819,174900,22836415,3030,3030,3030,3030,0
|
|
20240819,174800,22836415,3030,3030,3030,3030,0
|
|
20240819,174700,22836415,3030,3030,3030,3030,0
|
|
20240819,174600,22836415,3030,3030,3030,3030,0
|
|
20240819,174500,22836415,3030,3030,3030,3030,0
|
|
20240819,174400,22836415,3030,3030,3030,3030,0
|
|
20240819,174300,22836415,3030,3030,3030,3030,0
|
|
20240819,174200,22836415,3030,3030,3030,3030,0
|
|
20240819,174100,22836415,3030,3030,3030,3030,0
|
|
20240819,174000,22836415,3030,3030,3030,3030,0
|
|
20240819,173900,22836415,3030,3030,3030,3030,0
|
|
20240819,173800,22836415,3030,3030,3030,3030,0
|
|
20240819,173700,22836415,3030,3030,3030,3030,0
|
|
20240819,173600,22836415,3030,3030,3030,3030,3
|
|
20240819,173500,22836415,3030,3030,3030,3030,0
|
|
20240819,173400,22836415,3030,3030,3030,3030,0
|
|
20240819,173300,22836415,3030,3030,3030,3030,0
|
|
20240819,173200,22836415,3030,3030,3030,3030,0
|
|
20240819,173100,22836415,3030,3030,3030,3030,0
|
|
20240819,173000,22836415,3030,3030,3030,3030,0
|
|
20240819,172900,22836415,3030,3030,3030,3030,0
|
|
20240819,172800,22836415,3030,3030,3030,3030,0
|
|
20240819,172700,22836415,3030,3030,3030,3030,0
|
|
20240819,172600,22836415,3030,3030,3030,3030,0
|
|
20240819,172500,22836415,3030,3030,3030,3030,0
|
|
20240819,172400,22836415,3030,3030,3030,3030,0
|
|
20240819,172300,22836415,3030,3030,3030,3030,0
|
|
20240819,172200,22836415,3030,3030,3030,3030,0
|
|
20240819,172100,22836415,3030,3030,3030,3030,0
|
|
20240819,172000,22836415,3030,3030,3030,3030,0
|
|
20240819,171900,22836415,3030,3030,3030,3030,0
|
|
20240819,171800,22836415,3030,3030,3030,3030,0
|
|
20240819,171700,22836415,3030,3030,3030,3030,0
|
|
20240819,171600,22836415,3030,3030,3030,3030,0
|
|
20240819,171500,22836415,3030,3030,3030,3030,0
|
|
20240819,171400,22836415,3030,3030,3030,3030,0
|
|
20240819,171300,22836415,3030,3030,3030,3030,0
|
|
20240819,171200,22836415,3030,3030,3030,3030,0
|
|
20240819,171100,22836415,3030,3030,3030,3030,0
|
|
20240819,171000,22836415,3030,3030,3030,3030,0
|
|
20240819,170900,22836415,3030,3030,3030,3030,0
|
|
20240819,170800,22836415,3030,3030,3030,3030,0
|
|
20240819,170700,22836415,3030,3030,3030,3030,0
|
|
20240819,170600,22836415,3030,3030,3030,3030,3
|
|
20240819,170500,22836415,3030,3030,3030,3030,0
|
|
20240819,170400,22836415,3030,3030,3030,3030,0
|
|
20240819,170300,22836415,3030,3030,3030,3030,0
|
|
20240819,170200,22836415,3030,3030,3030,3030,0
|
|
20240819,170100,22836415,3030,3030,3030,3030,0
|
|
20240819,170000,22836415,3030,3030,3030,3030,0
|
|
20240819,165900,22836415,3030,3030,3030,3030,0
|
|
20240819,165800,22836415,3030,3030,3030,3030,0
|
|
20240819,165700,22836415,3030,3030,3030,3030,0
|
|
20240819,165600,22836415,3030,3030,3030,3030,0
|
|
20240819,165500,22836415,3030,3030,3030,3030,0
|
|
20240819,165400,22836415,3030,3030,3030,3030,0
|
|
20240819,165300,22836415,3030,3030,3030,3030,0
|
|
20240819,165200,22836415,3030,3030,3030,3030,0
|
|
20240819,165100,22836415,3030,3030,3030,3030,0
|
|
20240819,165000,22836415,3030,3030,3030,3030,0
|
|
20240819,164900,22836415,3030,3030,3030,3030,0
|
|
20240819,164800,22836415,3030,3030,3030,3030,0
|
|
20240819,164700,22836415,3030,3030,3030,3030,0
|
|
20240819,164600,22836415,3030,3030,3030,3030,0
|
|
20240819,164500,22836415,3030,3030,3030,3030,0
|
|
20240819,164400,22836415,3030,3030,3030,3030,0
|
|
20240819,164300,22836415,3030,3030,3030,3030,0
|
|
20240819,164200,22836415,3030,3030,3030,3030,0
|
|
20240819,164100,22836415,3030,3030,3030,3030,0
|
|
20240819,164000,22836415,3030,3030,3030,3030,0
|
|
20240819,163900,22836415,3030,3030,3030,3030,0
|
|
20240819,163800,22836415,3030,3030,3030,3030,0
|
|
20240819,163700,22836415,3030,3030,3030,3030,0
|
|
20240819,163600,22836415,3030,3030,3030,3030,3
|
|
20240819,163500,22836415,3030,3030,3030,3030,0
|
|
20240819,163400,22836415,3030,3030,3030,3030,0
|
|
20240819,163300,22836415,3030,3030,3030,3030,0
|
|
20240819,163200,22836415,3030,3030,3030,3030,0
|
|
20240819,163100,22836415,3030,3030,3030,3030,0
|
|
20240819,163000,22836415,3030,3030,3030,3030,0
|
|
20240819,162900,22836415,3030,3030,3030,3030,0
|
|
20240819,162800,22836415,3030,3030,3030,3030,0
|
|
20240819,162700,22836415,3030,3030,3030,3030,0
|
|
20240819,162600,22836415,3030,3030,3030,3030,0
|
|
20240819,162500,22836415,3030,3030,3030,3030,0
|
|
20240819,162400,22836415,3030,3030,3030,3030,0
|
|
20240819,162300,22836415,3030,3030,3030,3030,0
|
|
20240819,162200,22836415,3030,3030,3030,3030,0
|
|
20240819,162100,22836415,3030,3030,3030,3030,0
|
|
20240819,162000,22836415,3030,3030,3030,3030,0
|
|
20240819,161900,22836415,3030,3030,3030,3030,0
|
|
20240819,161800,22836415,3030,3030,3030,3030,0
|
|
20240819,161700,22836415,3030,3030,3030,3030,0
|
|
20240819,161600,22836415,3030,3030,3030,3030,0
|
|
20240819,161500,22836415,3030,3030,3030,3030,0
|
|
20240819,161400,22836415,3030,3030,3030,3030,0
|
|
20240819,161300,22836415,3030,3030,3030,3030,0
|
|
20240819,161200,22836415,3030,3030,3030,3030,0
|
|
20240819,161100,22836415,3030,3030,3030,3030,0
|
|
20240819,161000,22836415,3030,3030,3030,3030,0
|
|
20240819,160900,22836415,3030,3030,3030,3030,0
|
|
20240819,160800,22836415,3030,3030,3030,3030,0
|
|
20240819,160700,22836415,3030,3030,3030,3030,0
|
|
20240819,160600,22836415,3030,3030,3030,3030,3
|
|
20240819,160500,22836415,3030,3030,3030,3030,0
|
|
20240819,160400,22836415,3030,3030,3030,3030,0
|
|
20240819,160300,22836415,3030,3030,3030,3030,0
|
|
20240819,160200,22836415,3030,3030,3030,3030,0
|
|
20240819,160100,22836415,3030,3030,3030,3030,0
|
|
20240819,160000,22836415,3030,3030,3030,3030,0
|
|
20240819,155900,22836415,3030,3030,3030,3030,0
|
|
20240819,155800,22836415,3030,3030,3030,3030,0
|
|
20240819,155700,22836415,3030,3030,3030,3030,0
|
|
20240819,155600,22836415,3030,3030,3030,3030,0
|
|
20240819,155500,22836415,3030,3030,3030,3030,0
|
|
20240819,155400,22836415,3030,3030,3030,3030,0
|
|
20240819,155300,22836415,3030,3030,3030,3030,0
|
|
20240819,155200,22836415,3030,3030,3030,3030,0
|
|
20240819,155100,22836415,3030,3030,3030,3030,0
|
|
20240819,155000,22836415,3030,3030,3030,3030,0
|
|
20240819,154900,22836415,3030,3030,3030,3030,0
|
|
20240819,154800,22836415,3030,3030,3030,3030,0
|
|
20240819,154700,22836415,3030,3030,3030,3030,0
|
|
20240819,154600,22836415,3030,3030,3030,3030,0
|
|
20240819,154500,22836415,3030,3030,3030,3030,0
|
|
20240819,154400,22836415,3030,3030,3030,3030,0
|
|
20240819,154300,22836415,3030,3030,3030,3030,0
|
|
20240819,154200,22836415,3030,3030,3030,3030,0
|
|
20240819,154100,22836415,3030,3030,3030,3030,0
|
|
20240819,154000,22836415,3030,3030,3030,3030,0
|
|
20240819,153900,22836415,3030,3030,3030,3030,0
|
|
20240819,153800,22836415,3030,3030,3030,3030,0
|
|
20240819,153700,22836415,3030,3030,3030,3030,0
|
|
20240819,153600,22836415,3030,3030,3030,3030,3
|
|
20240819,153500,22836415,3030,3030,3030,3030,0
|
|
20240819,153400,22836415,3030,3030,3030,3030,0
|
|
20240819,153300,22836415,3030,3030,3030,3030,0
|
|
20240819,153200,22836415,3030,3030,3030,3030,0
|
|
20240819,153100,22836415,3030,3030,3030,3030,0
|
|
20240819,153000,22836415,3030,3030,3030,3030,3
|
|
20240819,152900,22827325,3030,3030,3030,3030,0
|
|
20240819,152800,22827325,3030,3030,3030,3030,0
|
|
20240819,152700,22827325,3030,3030,3030,3030,0
|
|
20240819,152600,22827325,3030,3030,3030,3030,0
|
|
20240819,152500,22827325,3030,3030,3030,3030,0
|
|
20240819,152400,22827325,3030,3030,3030,3030,0
|
|
20240819,152300,22827325,3030,3030,3030,3030,0
|
|
20240819,152200,22827325,3030,3030,3030,3030,0
|
|
20240819,152100,22827325,3030,3030,3030,3030,0
|
|
20240819,152000,22827325,3030,3030,3030,3030,0
|
|
20240819,151900,22827325,3030,3030,3030,3030,0
|
|
20240819,151800,22827325,3030,3030,3030,3030,0
|
|
20240819,151700,22827325,3030,3030,3030,3030,0
|
|
20240819,151600,22827325,3030,3030,3030,3030,0
|
|
20240819,151500,22827325,3030,3030,3030,3030,0
|
|
20240819,151400,22827325,3030,3030,3030,3030,0
|
|
20240819,151300,22827325,3030,3030,3030,3030,0
|
|
20240819,151200,22827325,3030,3030,3030,3030,0
|
|
20240819,151100,22827325,3030,3030,3030,3030,0
|
|
20240819,151000,22827325,3030,3030,3030,3030,43
|
|
20240819,150900,22697035,3045,3045,3045,3045,0
|
|
20240819,150800,22697035,3045,3045,3045,3045,0
|
|
20240819,150700,22697035,3045,3045,3045,3045,0
|
|
20240819,150600,22697035,3045,3045,3045,3045,0
|
|
20240819,150500,22697035,3045,3045,3045,3045,0
|
|
20240819,150400,22697035,3045,3045,3045,3045,0
|
|
20240819,150300,22697035,3045,3045,3045,3045,0
|
|
20240819,150200,22697035,3045,3045,3045,3045,0
|
|
20240819,150100,22697035,3045,3045,3045,3045,0
|
|
20240819,150000,22697035,3045,3045,3045,3045,0
|
|
20240819,145900,22697035,3045,3045,3045,3045,0
|
|
20240819,145800,22697035,3045,3045,3045,3045,0
|
|
20240819,145700,22697035,3045,3035,3045,3035,6
|
|
20240819,145600,22678775,3045,3030,3045,3030,858
|
|
20240819,145500,20079020,3030,3030,3030,3030,0
|
|
20240819,145400,20079020,3030,3030,3030,3030,0
|
|
20240819,145300,20079020,3030,3025,3030,3025,21
|
|
20240819,145200,20015395,3025,3025,3025,3025,0
|
|
20240819,145100,20015395,3025,3025,3025,3025,0
|
|
20240819,145000,20015395,3025,3025,3025,3025,0
|
|
20240819,144900,20015395,3025,3025,3025,3025,1
|
|
20240819,144800,20012370,3025,3025,3025,3025,0
|
|
20240819,144700,20012370,3025,3025,3025,3025,0
|
|
20240819,144600,20012370,3025,3025,3025,3025,0
|
|
20240819,144500,20012370,3025,3025,3025,3025,0
|
|
20240819,144400,20012370,3025,3025,3025,3025,0
|
|
20240819,144300,20012370,3025,3025,3025,3025,0
|
|
20240819,144200,20012370,3025,3025,3025,3025,0
|
|
20240819,144100,20012370,3025,3025,3025,3025,0
|
|
20240819,144000,20012370,3025,3025,3025,3025,0
|
|
20240819,143900,20012370,3025,3025,3025,3025,0
|
|
20240819,143800,20012370,3025,3025,3025,3025,27
|
|
20240819,143700,19930695,3025,3025,3025,3025,6
|
|
20240819,143600,19912545,3025,3025,3025,3025,250
|
|
20240819,143500,19156295,3025,3025,3025,3025,7
|
|
20240819,143400,19135120,3030,3030,3030,3030,0
|
|
20240819,143300,19135120,3030,3030,3030,3030,0
|
|
20240819,143200,19135120,3030,3030,3030,3030,0
|
|
20240819,143100,19135120,3030,3030,3030,3030,0
|
|
20240819,143000,19135120,3030,3030,3030,3030,0
|
|
20240819,142900,19135120,3030,3030,3030,3030,0
|
|
20240819,142800,19135120,3030,3030,3030,3030,0
|
|
20240819,142700,19135120,3030,3030,3030,3030,2
|
|
20240819,142600,19129060,3030,3030,3030,3030,0
|
|
20240819,142500,19129060,3030,3030,3030,3030,0
|
|
20240819,142400,19129060,3030,3030,3030,3030,0
|
|
20240819,142300,19129060,3030,3030,3030,3030,0
|
|
20240819,142200,19129060,3030,3030,3030,3030,0
|
|
20240819,142100,19129060,3030,3030,3030,3030,0
|
|
20240819,142000,19129060,3030,3030,3030,3030,0
|
|
20240819,141900,19129060,3030,3030,3030,3030,0
|
|
20240819,141800,19129060,3030,3030,3030,3030,0
|
|
20240819,141700,19129060,3030,3030,3030,3030,0
|
|
20240819,141600,19129060,3030,3030,3030,3030,0
|
|
20240819,141500,19129060,3030,3030,3030,3030,0
|
|
20240819,141400,19129060,3030,3030,3030,3030,0
|
|
20240819,141300,19129060,3030,3030,3030,3030,0
|
|
20240819,141200,19129060,3030,3030,3030,3030,0
|
|
20240819,141100,19129060,3030,3030,3030,3030,0
|
|
20240819,141000,19129060,3030,3030,3030,3030,0
|
|
20240819,140900,19129060,3030,3030,3030,3030,0
|
|
20240819,140800,19129060,3030,3030,3030,3030,17
|
|
20240819,140700,19077550,3030,3030,3030,3030,0
|
|
20240819,140600,19077550,3030,3030,3030,3030,0
|
|
20240819,140500,19077550,3030,3030,3030,3030,0
|
|
20240819,140400,19077550,3030,3030,3030,3030,0
|
|
20240819,140300,19077550,3030,3030,3030,3030,300
|
|
20240819,140200,18168550,3025,3025,3025,3025,0
|
|
20240819,140100,18168550,3025,3025,3025,3025,0
|
|
20240819,140000,18168550,3025,3025,3025,3025,0
|
|
20240819,135900,18168550,3025,3025,3025,3025,1
|
|
20240819,135800,18165525,3025,3025,3025,3025,0
|
|
20240819,135700,18165525,3025,3025,3025,3025,0
|
|
20240819,135600,18165525,3025,3025,3025,3025,0
|
|
20240819,135500,18165525,3025,3025,3025,3025,0
|
|
20240819,135400,18165525,3025,3025,3025,3025,0
|
|
20240819,135300,18165525,3025,3025,3025,3025,0
|
|
20240819,135200,18165525,3025,3025,3025,3025,0
|
|
20240819,135100,18165525,3025,3025,3025,3025,0
|
|
20240819,135000,18165525,3025,3025,3025,3025,0
|
|
20240819,134900,18165525,3025,3025,3025,3025,0
|
|
20240819,134800,18165525,3025,3025,3025,3025,0
|
|
20240819,134700,18165525,3025,3025,3025,3025,0
|
|
20240819,134600,18165525,3025,3025,3025,3025,0
|
|
20240819,134500,18165525,3025,3025,3025,3025,0
|
|
20240819,134400,18165525,3025,3025,3025,3025,0
|
|
20240819,134300,18165525,3025,3025,3025,3025,0
|
|
20240819,134200,18165525,3025,3025,3025,3025,0
|
|
20240819,134100,18165525,3025,3025,3025,3025,0
|
|
20240819,134000,18165525,3025,3025,3025,3025,0
|
|
20240819,133900,18165525,3025,3025,3025,3025,0
|
|
20240819,133800,18165525,3025,3025,3025,3025,0
|
|
20240819,133700,18165525,3025,3025,3025,3025,1
|
|
20240819,133600,18162500,3030,3030,3030,3030,1
|
|
20240819,133500,18159470,3030,3030,3030,3030,0
|
|
20240819,133400,18159470,3030,3030,3030,3030,0
|
|
20240819,133300,18159470,3030,3030,3030,3030,0
|
|
20240819,133200,18159470,3030,3030,3030,3030,0
|
|
20240819,133100,18159470,3030,3030,3030,3030,0
|
|
20240819,133000,18159470,3030,3030,3030,3030,0
|
|
20240819,132900,18159470,3030,3030,3030,3030,0
|
|
20240819,132800,18159470,3030,3030,3030,3030,0
|
|
20240819,132700,18159470,3030,3030,3030,3030,0
|
|
20240819,132600,18159470,3030,3030,3030,3030,0
|
|
20240819,132500,18159470,3030,3030,3030,3030,0
|
|
20240819,132400,18159470,3030,3030,3030,3030,0
|
|
20240819,132300,18159470,3030,3030,3030,3030,0
|
|
20240819,132200,18159470,3030,3030,3030,3030,0
|
|
20240819,132100,18159470,3030,3030,3030,3030,0
|
|
20240819,132000,18159470,3030,3030,3030,3030,0
|
|
20240819,131900,18159470,3030,3030,3030,3030,0
|
|
20240819,131800,18159470,3030,3030,3030,3030,0
|
|
20240819,131700,18159470,3030,3030,3030,3030,0
|
|
20240819,131600,18159470,3030,3030,3030,3030,0
|
|
20240819,131500,18159470,3030,3030,3030,3030,20
|
|
20240819,131400,18098870,3030,3030,3030,3030,0
|
|
20240819,131300,18098870,3030,3030,3030,3030,0
|
|
20240819,131200,18098870,3030,3030,3030,3030,0
|
|
20240819,131100,18098870,3030,3030,3030,3030,0
|
|
20240819,131000,18098870,3030,3030,3030,3030,0
|
|
20240819,130900,18098870,3030,3030,3030,3030,0
|
|
20240819,130800,18098870,3030,3030,3030,3030,0
|
|
20240819,130700,18098870,3030,3030,3030,3030,10
|
|
20240819,130600,18068570,3020,3020,3020,3020,250
|
|
20240819,130500,17313570,3030,3030,3030,3030,0
|
|
20240819,130400,17313570,3030,3030,3030,3030,0
|
|
20240819,130300,17313570,3030,3030,3030,3030,0
|
|
20240819,130200,17313570,3030,3030,3030,3030,10
|
|
20240819,130100,17283270,3030,3030,3030,3030,0
|
|
20240819,130000,17283270,3030,3030,3030,3030,0
|
|
20240819,125900,17283270,3030,3030,3030,3030,7
|
|
20240819,125800,17262060,3020,3020,3020,3020,0
|
|
20240819,125700,17262060,3020,3020,3020,3020,0
|
|
20240819,125600,17262060,3020,3020,3020,3020,0
|
|
20240819,125500,17262060,3020,3020,3020,3020,0
|
|
20240819,125400,17262060,3020,3020,3020,3020,0
|
|
20240819,125300,17262060,3020,3020,3020,3020,0
|
|
20240819,125200,17262060,3020,3020,3020,3020,0
|
|
20240819,125100,17262060,3020,3020,3020,3020,0
|
|
20240819,125000,17262060,3020,3020,3020,3020,0
|
|
20240819,124900,17262060,3020,3020,3020,3020,0
|
|
20240819,124800,17262060,3020,3020,3020,3020,0
|
|
20240819,124700,17262060,3020,3020,3020,3020,0
|
|
20240819,124600,17262060,3020,3020,3020,3020,0
|
|
20240819,124500,17262060,3020,3020,3020,3020,0
|
|
20240819,124400,17262060,3020,3020,3020,3020,0
|
|
20240819,124300,17262060,3020,3025,3025,3020,44
|
|
20240819,124200,17129155,3025,3025,3025,3025,10
|
|
20240819,124100,17098905,3025,3030,3030,3025,107
|
|
20240819,124000,16775195,3030,3030,3030,3030,0
|
|
20240819,123900,16775195,3030,3030,3030,3030,7
|
|
20240819,123800,16753985,3025,3025,3025,3025,0
|
|
20240819,123700,16753985,3025,3025,3025,3025,0
|
|
20240819,123600,16753985,3025,3025,3025,3025,100
|
|
20240819,123500,16451485,3025,3025,3025,3025,0
|
|
20240819,123400,16451485,3025,3025,3025,3025,102
|
|
20240819,123300,16142935,3020,3020,3020,3020,0
|
|
20240819,123200,16142935,3020,3020,3020,3020,0
|
|
20240819,123100,16142935,3020,3020,3020,3020,0
|
|
20240819,123000,16142935,3020,3020,3020,3020,102
|
|
20240819,122900,15834895,3020,3020,3020,3020,0
|
|
20240819,122800,15834895,3020,3020,3020,3020,0
|
|
20240819,122700,15834895,3020,3020,3020,3020,0
|
|
20240819,122600,15834895,3020,3020,3020,3020,0
|
|
20240819,122500,15834895,3020,3020,3020,3020,0
|
|
20240819,122400,15834895,3020,3050,3050,3020,701
|
|
20240819,122300,13717695,3050,3050,3050,3040,4
|
|
20240819,122200,13705505,3040,3040,3050,3040,58
|
|
20240819,122100,13528895,3045,3045,3045,3045,0
|
|
20240819,122000,13528895,3045,3045,3045,3045,0
|
|
20240819,121900,13528895,3045,3045,3045,3045,0
|
|
20240819,121800,13528895,3045,3045,3045,3045,0
|
|
20240819,121700,13528895,3045,3045,3045,3045,0
|
|
20240819,121600,13528895,3045,3045,3045,3045,0
|
|
20240819,121500,13528895,3045,3045,3045,3045,0
|
|
20240819,121400,13528895,3045,3045,3045,3045,0
|
|
20240819,121300,13528895,3045,3045,3045,3045,0
|
|
20240819,121200,13528895,3045,3045,3045,3045,0
|
|
20240819,121100,13528895,3045,3045,3045,3045,0
|
|
20240819,121000,13528895,3045,3045,3045,3045,0
|
|
20240819,120900,13528895,3045,3045,3045,3045,0
|
|
20240819,120800,13528895,3045,3045,3045,3045,0
|
|
20240819,120700,13528895,3045,3040,3045,3040,2
|
|
20240819,120600,13522810,3045,3035,3045,3035,2
|
|
20240819,120500,13516730,3045,3045,3045,3045,0
|
|
20240819,120400,13516730,3045,3045,3045,3045,0
|
|
20240819,120300,13516730,3045,3030,3045,3030,2
|
|
20240819,120200,13510655,3020,3020,3020,3020,0
|
|
20240819,120100,13510655,3020,3020,3020,3020,0
|
|
20240819,120000,13510655,3020,3035,3040,3020,832
|
|
20240819,115900,10993815,3040,3040,3040,3040,0
|
|
20240819,115800,10993815,3040,3040,3040,3040,0
|
|
20240819,115700,10993815,3040,3040,3040,3040,0
|
|
20240819,115600,10993815,3040,3040,3040,3040,0
|
|
20240819,115500,10993815,3040,3040,3040,3040,0
|
|
20240819,115400,10993815,3040,3040,3040,3040,0
|
|
20240819,115300,10993815,3040,3040,3040,3040,0
|
|
20240819,115200,10993815,3040,3040,3040,3040,0
|
|
20240819,115100,10993815,3040,3040,3040,3040,0
|
|
20240819,115000,10993815,3040,3040,3040,3040,0
|
|
20240819,114900,10993815,3040,3040,3040,3040,0
|
|
20240819,114800,10993815,3040,3040,3040,3040,1
|
|
20240819,114700,10990775,3050,3050,3050,3050,0
|
|
20240819,114600,10990775,3050,3050,3050,3050,0
|
|
20240819,114500,10990775,3050,3050,3050,3050,0
|
|
20240819,114400,10990775,3050,3050,3050,3050,0
|
|
20240819,114300,10990775,3050,3050,3050,3050,0
|
|
20240819,114200,10990775,3050,3050,3050,3050,0
|
|
20240819,114100,10990775,3050,3050,3050,3050,0
|
|
20240819,114000,10990775,3050,3050,3050,3050,0
|
|
20240819,113900,10990775,3050,3050,3050,3050,0
|
|
20240819,113800,10990775,3050,3050,3050,3050,0
|
|
20240819,113700,10990775,3050,3050,3050,3050,0
|
|
20240819,113600,10990775,3050,3050,3050,3050,0
|
|
20240819,113500,10990775,3050,3050,3050,3050,0
|
|
20240819,113400,10990775,3050,3050,3050,3050,0
|
|
20240819,113300,10990775,3050,3045,3050,3030,228
|
|
20240819,113200,10297890,3045,3045,3045,3045,0
|
|
20240819,113100,10297890,3045,3045,3045,3045,0
|
|
20240819,113000,10297890,3045,3045,3045,3045,124
|
|
20240819,112900,9920310,3045,3045,3045,3045,0
|
|
20240819,112800,9920310,3045,3045,3045,3045,0
|
|
20240819,112700,9920310,3045,3045,3045,3045,0
|
|
20240819,112600,9920310,3045,3045,3045,3045,0
|
|
20240819,112500,9920310,3045,3045,3045,3045,0
|
|
20240819,112400,9920310,3045,3045,3045,3045,0
|
|
20240819,112300,9920310,3045,3045,3045,3045,0
|
|
20240819,112200,9920310,3045,3045,3045,3045,0
|
|
20240819,112100,9920310,3045,3045,3045,3045,0
|
|
20240819,112000,9920310,3045,3045,3045,3045,0
|
|
20240819,111900,9920310,3045,3045,3045,3045,0
|
|
20240819,111800,9920310,3045,3045,3045,3045,0
|
|
20240819,111700,9920310,3045,3045,3045,3045,0
|
|
20240819,111600,9920310,3045,3045,3045,3045,0
|
|
20240819,111500,9920310,3045,3045,3045,3045,0
|
|
20240819,111400,9920310,3045,3045,3045,3045,0
|
|
20240819,111300,9920310,3045,3045,3045,3045,0
|
|
20240819,111200,9920310,3045,3045,3045,3045,1399
|
|
20240819,111100,5660355,3040,3040,3040,3040,0
|
|
20240819,111000,5660355,3040,3035,3040,3035,4
|
|
20240819,110900,5648205,3045,3045,3045,3045,0
|
|
20240819,110800,5648205,3045,3040,3045,3040,12
|
|
20240819,110700,5611720,3040,3040,3040,3040,0
|
|
20240819,110600,5611720,3040,3040,3040,3040,105
|
|
20240819,110500,5292520,3040,3040,3040,3040,0
|
|
20240819,110400,5292520,3040,3040,3040,3040,0
|
|
20240819,110300,5292520,3040,3040,3040,3040,0
|
|
20240819,110200,5292520,3040,3040,3040,3040,0
|
|
20240819,110100,5292520,3040,3040,3040,3040,0
|
|
20240819,110000,5292520,3040,3040,3040,3040,2
|
|
20240819,105900,5286440,3040,3040,3040,3040,0
|
|
20240819,105800,5286440,3040,3040,3040,3040,0
|
|
20240819,105700,5286440,3040,3040,3040,3040,0
|
|
20240819,105600,5286440,3040,3040,3040,3040,1
|
|
20240819,105500,5283400,3040,3040,3040,3040,0
|
|
20240819,105400,5283400,3040,3040,3040,3040,0
|
|
20240819,105300,5283400,3040,3040,3040,3040,0
|
|
20240819,105200,5283400,3040,3040,3040,3040,0
|
|
20240819,105100,5283400,3040,3040,3040,3040,0
|
|
20240819,105000,5283400,3040,3040,3040,3040,0
|
|
20240819,104900,5283400,3040,3040,3040,3040,0
|
|
20240819,104800,5283400,3040,3040,3040,3040,0
|
|
20240819,104700,5283400,3040,3040,3040,3040,0
|
|
20240819,104600,5283400,3040,3040,3040,3040,0
|
|
20240819,104500,5283400,3040,3040,3040,3040,0
|
|
20240819,104400,5283400,3040,3040,3040,3040,0
|
|
20240819,104300,5283400,3040,3040,3040,3040,1
|
|
20240819,104200,5280360,3040,3040,3040,3040,0
|
|
20240819,104100,5280360,3040,3040,3040,3040,0
|
|
20240819,104000,5280360,3040,3040,3040,3040,0
|
|
20240819,103900,5280360,3040,3040,3040,3040,0
|
|
20240819,103800,5280360,3040,3040,3040,3040,0
|
|
20240819,103700,5280360,3040,3040,3040,3040,0
|
|
20240819,103600,5280360,3040,3040,3040,3040,0
|
|
20240819,103500,5280360,3040,3040,3040,3040,0
|
|
20240819,103400,5280360,3040,3040,3040,3040,0
|
|
20240819,103300,5280360,3040,3040,3040,3040,0
|
|
20240819,103200,5280360,3040,3040,3040,3040,0
|
|
20240819,103100,5280360,3040,3040,3040,3040,0
|
|
20240819,103000,5280360,3040,3040,3040,3040,0
|
|
20240819,102900,5280360,3040,3040,3040,3040,0
|
|
20240819,102800,5280360,3040,3040,3040,3040,2
|
|
20240819,102700,5274280,3040,3040,3040,3040,10
|
|
20240819,102600,5243880,3040,3040,3040,3040,0
|
|
20240819,102500,5243880,3040,3040,3040,3040,0
|
|
20240819,102400,5243880,3040,3040,3040,3040,0
|
|
20240819,102300,5243880,3040,3040,3040,3040,0
|
|
20240819,102200,5243880,3040,3040,3040,3040,0
|
|
20240819,102100,5243880,3040,3040,3040,3040,0
|
|
20240819,102000,5243880,3040,3040,3040,3040,0
|
|
20240819,101900,5243880,3040,3040,3040,3040,0
|
|
20240819,101800,5243880,3040,3040,3040,3040,1
|
|
20240819,101700,5240840,3035,3035,3035,3035,0
|
|
20240819,101600,5240840,3035,3035,3035,3035,0
|
|
20240819,101500,5240840,3035,3035,3035,3035,0
|
|
20240819,101400,5240840,3035,3035,3035,3035,0
|
|
20240819,101300,5240840,3035,3035,3035,3035,0
|
|
20240819,101200,5240840,3035,3035,3035,3035,0
|
|
20240819,101100,5240840,3035,3035,3035,3035,0
|
|
20240819,101000,5240840,3035,3035,3035,3035,0
|
|
20240819,100900,5240840,3035,3035,3035,3035,0
|
|
20240819,100800,5240840,3035,3035,3035,3035,0
|
|
20240819,100700,5240840,3035,3035,3035,3035,0
|
|
20240819,100600,5240840,3035,3035,3035,3035,0
|
|
20240819,100500,5240840,3035,3035,3035,3035,0
|
|
20240819,100400,5240840,3035,3035,3035,3035,0
|
|
20240819,100300,5240840,3035,3035,3035,3035,5
|
|
20240819,100200,5225665,3040,3040,3040,3040,0
|
|
20240819,100100,5225665,3040,3040,3040,3040,0
|
|
20240819,100000,5225665,3040,3040,3040,3040,0
|
|
20240819,095900,5225665,3040,3040,3040,3040,0
|
|
20240819,095800,5225665,3040,3040,3040,3040,0
|
|
20240819,095700,5225665,3040,3040,3040,3040,0
|
|
20240819,095600,5225665,3040,3040,3040,3040,2
|
|
20240819,095500,5219585,3050,3050,3050,3050,0
|
|
20240819,095400,5219585,3050,3050,3050,3050,0
|
|
20240819,095300,5219585,3050,3045,3050,3045,3
|
|
20240819,095200,5210440,3050,3045,3050,3045,16
|
|
20240819,095100,5161645,3050,3050,3050,3050,0
|
|
20240819,095000,5161645,3050,3045,3050,3045,4
|
|
20240819,094900,5149450,3050,3045,3050,3045,5
|
|
20240819,094800,5134210,3050,3050,3050,3050,0
|
|
20240819,094700,5134210,3050,3050,3050,3050,0
|
|
20240819,094600,5134210,3050,3050,3050,3050,0
|
|
20240819,094500,5134210,3050,3050,3050,3050,0
|
|
20240819,094400,5134210,3050,3050,3050,3050,0
|
|
20240819,094300,5134210,3050,3050,3050,3050,0
|
|
20240819,094200,5134210,3050,3050,3050,3050,0
|
|
20240819,094100,5134210,3050,3050,3050,3050,0
|
|
20240819,094000,5134210,3050,3050,3050,3050,0
|
|
20240819,093900,5134210,3050,3050,3050,3050,0
|
|
20240819,093800,5134210,3050,3050,3050,3050,0
|
|
20240819,093700,5134210,3050,3050,3050,3050,0
|
|
20240819,093600,5134210,3050,3050,3050,3050,0
|
|
20240819,093500,5134210,3050,3050,3050,3050,0
|
|
20240819,093400,5134210,3050,3050,3050,3050,0
|
|
20240819,093300,5134210,3050,3050,3050,3050,0
|
|
20240819,093200,5134210,3050,3050,3050,3050,0
|
|
20240819,093100,5134210,3050,3050,3050,3050,0
|
|
20240819,093000,5134210,3050,3050,3050,3050,0
|
|
20240819,092900,5134210,3050,3050,3050,3050,0
|
|
20240819,092800,5134210,3050,3045,3050,3045,7
|
|
20240819,092700,5112890,3045,3045,3045,3045,0
|
|
20240819,092600,5112890,3045,3045,3045,3045,1
|
|
20240819,092500,5109845,3050,3050,3050,3050,0
|
|
20240819,092400,5109845,3050,3050,3050,3050,0
|
|
20240819,092300,5109845,3050,3040,3050,3040,2
|
|
20240819,092200,5103755,3050,3035,3050,3035,3
|
|
20240819,092100,5094635,3050,3050,3050,3050,0
|
|
20240819,092000,5094635,3050,3025,3050,3025,27
|
|
20240819,091900,5012390,3020,3020,3020,3020,0
|
|
20240819,091800,5012390,3020,3020,3020,3020,0
|
|
20240819,091700,5012390,3020,3020,3020,3020,7
|
|
20240819,091600,4991250,3025,3025,3025,3025,0
|
|
20240819,091500,4991250,3025,3025,3025,3025,8
|
|
20240819,091400,4967050,3025,3025,3025,3025,0
|
|
20240819,091300,4967050,3025,3025,3025,3025,1000
|
|
20240819,091200,1942050,3025,3025,3025,3025,0
|
|
20240819,091100,1942050,3025,3025,3025,3025,0
|
|
20240819,091000,1942050,3025,3025,3025,3025,0
|
|
20240819,090900,1942050,3025,3025,3025,3025,8
|
|
20240819,090800,1917850,3025,3025,3025,3025,0
|
|
20240819,090700,1917850,3025,3025,3025,3025,3
|
|
20240819,090600,1908775,3025,3025,3025,3025,0
|
|
20240819,090500,1908775,3025,3025,3025,3025,0
|
|
20240819,090400,1908775,3025,3025,3025,3025,0
|
|
20240819,090300,1908775,3025,3025,3025,3025,200
|
|
20240819,090200,1303775,3025,3025,3025,3025,0
|
|
20240819,090100,1303775,3025,3025,3025,3025,239
|
|
20240819,090000,580800,3025,3025,3025,3025,192
|