579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183600,45263565,3045,3045,3045,3045,426
|
|
20240820,183500,45263565,3045,3045,3045,3045,0
|
|
20240820,183400,45263565,3045,3045,3045,3045,0
|
|
20240820,183300,45263565,3045,3045,3045,3045,0
|
|
20240820,183200,45263565,3045,3045,3045,3045,0
|
|
20240820,183100,45263565,3045,3045,3045,3045,0
|
|
20240820,183000,45263565,3045,3045,3045,3045,0
|
|
20240820,182900,45263565,3045,3045,3045,3045,0
|
|
20240820,182800,45263565,3045,3045,3045,3045,0
|
|
20240820,182700,45263565,3045,3045,3045,3045,0
|
|
20240820,182600,45263565,3045,3045,3045,3045,0
|
|
20240820,182500,45263565,3045,3045,3045,3045,0
|
|
20240820,182400,45263565,3045,3045,3045,3045,0
|
|
20240820,182300,45263565,3045,3045,3045,3045,0
|
|
20240820,182200,45263565,3045,3045,3045,3045,0
|
|
20240820,182100,45263565,3045,3045,3045,3045,0
|
|
20240820,182000,45263565,3045,3045,3045,3045,0
|
|
20240820,181900,45263565,3045,3045,3045,3045,0
|
|
20240820,181800,45263565,3045,3045,3045,3045,0
|
|
20240820,181700,45263565,3045,3045,3045,3045,0
|
|
20240820,181600,45263565,3045,3045,3045,3045,0
|
|
20240820,181500,45263565,3045,3045,3045,3045,0
|
|
20240820,181400,45263565,3045,3045,3045,3045,0
|
|
20240820,181300,45263565,3045,3045,3045,3045,0
|
|
20240820,181200,45263565,3045,3045,3045,3045,0
|
|
20240820,181100,45263565,3045,3045,3045,3045,0
|
|
20240820,181000,45263565,3045,3045,3045,3045,0
|
|
20240820,180900,45263565,3045,3045,3045,3045,0
|
|
20240820,180800,45263565,3045,3045,3045,3045,0
|
|
20240820,180700,45263565,3045,3045,3045,3045,0
|
|
20240820,180600,45263565,3045,3045,3045,3045,426
|
|
20240820,180500,45263565,3045,3045,3045,3045,0
|
|
20240820,180400,45263565,3045,3045,3045,3045,0
|
|
20240820,180300,45263565,3045,3045,3045,3045,0
|
|
20240820,180200,45263565,3045,3045,3045,3045,0
|
|
20240820,180100,45263565,3045,3045,3045,3045,0
|
|
20240820,180000,45263565,3045,3045,3045,3045,0
|
|
20240820,175900,45263565,3045,3045,3045,3045,0
|
|
20240820,175800,45263565,3045,3045,3045,3045,0
|
|
20240820,175700,45263565,3045,3045,3045,3045,0
|
|
20240820,175600,45263565,3045,3045,3045,3045,0
|
|
20240820,175500,45263565,3045,3045,3045,3045,0
|
|
20240820,175400,45263565,3045,3045,3045,3045,0
|
|
20240820,175300,45263565,3045,3045,3045,3045,0
|
|
20240820,175200,45263565,3045,3045,3045,3045,0
|
|
20240820,175100,45263565,3045,3045,3045,3045,0
|
|
20240820,175000,45263565,3045,3045,3045,3045,0
|
|
20240820,174900,45263565,3045,3045,3045,3045,0
|
|
20240820,174800,45263565,3045,3045,3045,3045,0
|
|
20240820,174700,45263565,3045,3045,3045,3045,0
|
|
20240820,174600,45263565,3045,3045,3045,3045,0
|
|
20240820,174500,45263565,3045,3045,3045,3045,0
|
|
20240820,174400,45263565,3045,3045,3045,3045,0
|
|
20240820,174300,45263565,3045,3045,3045,3045,0
|
|
20240820,174200,45263565,3045,3045,3045,3045,0
|
|
20240820,174100,45263565,3045,3045,3045,3045,0
|
|
20240820,174000,45263565,3045,3045,3045,3045,0
|
|
20240820,173900,45263565,3045,3045,3045,3045,0
|
|
20240820,173800,45263565,3045,3045,3045,3045,0
|
|
20240820,173700,45263565,3045,3045,3045,3045,0
|
|
20240820,173600,45263565,3045,3045,3045,3045,426
|
|
20240820,173500,45263565,3045,3045,3045,3045,0
|
|
20240820,173400,45263565,3045,3045,3045,3045,0
|
|
20240820,173300,45263565,3045,3045,3045,3045,0
|
|
20240820,173200,45263565,3045,3045,3045,3045,0
|
|
20240820,173100,45263565,3045,3045,3045,3045,0
|
|
20240820,173000,45263565,3045,3045,3045,3045,0
|
|
20240820,172900,45263565,3045,3045,3045,3045,0
|
|
20240820,172800,45263565,3045,3045,3045,3045,0
|
|
20240820,172700,45263565,3045,3045,3045,3045,0
|
|
20240820,172600,45263565,3045,3045,3045,3045,0
|
|
20240820,172500,45263565,3045,3045,3045,3045,0
|
|
20240820,172400,45263565,3045,3045,3045,3045,0
|
|
20240820,172300,45263565,3045,3045,3045,3045,0
|
|
20240820,172200,45263565,3045,3045,3045,3045,0
|
|
20240820,172100,45263565,3045,3045,3045,3045,0
|
|
20240820,172000,45263565,3045,3045,3045,3045,0
|
|
20240820,171900,45263565,3045,3045,3045,3045,0
|
|
20240820,171800,45263565,3045,3045,3045,3045,0
|
|
20240820,171700,45263565,3045,3045,3045,3045,0
|
|
20240820,171600,45263565,3045,3045,3045,3045,0
|
|
20240820,171500,45263565,3045,3045,3045,3045,0
|
|
20240820,171400,45263565,3045,3045,3045,3045,0
|
|
20240820,171300,45263565,3045,3045,3045,3045,0
|
|
20240820,171200,45263565,3045,3045,3045,3045,0
|
|
20240820,171100,45263565,3045,3045,3045,3045,0
|
|
20240820,171000,45263565,3045,3045,3045,3045,0
|
|
20240820,170900,45263565,3045,3045,3045,3045,0
|
|
20240820,170800,45263565,3045,3045,3045,3045,0
|
|
20240820,170700,45263565,3045,3045,3045,3045,0
|
|
20240820,170600,45263565,3045,3045,3045,3045,426
|
|
20240820,170500,45263565,3045,3045,3045,3045,0
|
|
20240820,170400,45263565,3045,3045,3045,3045,0
|
|
20240820,170300,45263565,3045,3045,3045,3045,0
|
|
20240820,170200,45263565,3045,3045,3045,3045,0
|
|
20240820,170100,45263565,3045,3045,3045,3045,0
|
|
20240820,170000,45263565,3045,3045,3045,3045,0
|
|
20240820,165900,45263565,3045,3045,3045,3045,0
|
|
20240820,165800,45263565,3045,3045,3045,3045,0
|
|
20240820,165700,45263565,3045,3045,3045,3045,0
|
|
20240820,165600,45263565,3045,3045,3045,3045,0
|
|
20240820,165500,45263565,3045,3045,3045,3045,0
|
|
20240820,165400,45263565,3045,3045,3045,3045,0
|
|
20240820,165300,45263565,3045,3045,3045,3045,0
|
|
20240820,165200,45263565,3045,3045,3045,3045,0
|
|
20240820,165100,45263565,3045,3045,3045,3045,0
|
|
20240820,165000,45263565,3045,3045,3045,3045,0
|
|
20240820,164900,45263565,3045,3045,3045,3045,0
|
|
20240820,164800,45263565,3045,3045,3045,3045,0
|
|
20240820,164700,45263565,3045,3045,3045,3045,0
|
|
20240820,164600,45263565,3045,3045,3045,3045,0
|
|
20240820,164500,45263565,3045,3045,3045,3045,0
|
|
20240820,164400,45263565,3045,3045,3045,3045,0
|
|
20240820,164300,45263565,3045,3045,3045,3045,0
|
|
20240820,164200,45263565,3045,3045,3045,3045,0
|
|
20240820,164100,45263565,3045,3045,3045,3045,0
|
|
20240820,164000,45263565,3045,3045,3045,3045,0
|
|
20240820,163900,45263565,3045,3045,3045,3045,0
|
|
20240820,163800,45263565,3045,3045,3045,3045,0
|
|
20240820,163700,45263565,3045,3045,3045,3045,0
|
|
20240820,163600,45263565,3045,3045,3045,3045,426
|
|
20240820,163500,45263565,3045,3045,3045,3045,0
|
|
20240820,163400,45263565,3045,3045,3045,3045,0
|
|
20240820,163300,45263565,3045,3045,3045,3045,0
|
|
20240820,163200,45263565,3045,3045,3045,3045,0
|
|
20240820,163100,45263565,3045,3045,3045,3045,0
|
|
20240820,163000,45263565,3045,3045,3045,3045,0
|
|
20240820,162900,45263565,3045,3045,3045,3045,0
|
|
20240820,162800,45263565,3045,3045,3045,3045,0
|
|
20240820,162700,45263565,3045,3045,3045,3045,0
|
|
20240820,162600,45263565,3045,3045,3045,3045,0
|
|
20240820,162500,45263565,3045,3045,3045,3045,0
|
|
20240820,162400,45263565,3045,3045,3045,3045,0
|
|
20240820,162300,45263565,3045,3045,3045,3045,0
|
|
20240820,162200,45263565,3045,3045,3045,3045,0
|
|
20240820,162100,45263565,3045,3045,3045,3045,0
|
|
20240820,162000,45263565,3045,3045,3045,3045,0
|
|
20240820,161900,45263565,3045,3045,3045,3045,0
|
|
20240820,161800,45263565,3045,3045,3045,3045,0
|
|
20240820,161700,45263565,3045,3045,3045,3045,0
|
|
20240820,161600,45263565,3045,3045,3045,3045,0
|
|
20240820,161500,45263565,3045,3045,3045,3045,0
|
|
20240820,161400,45263565,3045,3045,3045,3045,0
|
|
20240820,161300,45263565,3045,3045,3045,3045,0
|
|
20240820,161200,45263565,3045,3045,3045,3045,0
|
|
20240820,161100,45263565,3045,3045,3045,3045,0
|
|
20240820,161000,45263565,3045,3045,3045,3045,0
|
|
20240820,160900,45263565,3045,3045,3045,3045,0
|
|
20240820,160800,45263565,3045,3045,3045,3045,0
|
|
20240820,160700,45263565,3045,3045,3045,3045,0
|
|
20240820,160600,45263565,3045,3045,3045,3045,426
|
|
20240820,160500,45263565,3045,3045,3045,3045,0
|
|
20240820,160400,45263565,3045,3045,3045,3045,0
|
|
20240820,160300,45263565,3045,3045,3045,3045,0
|
|
20240820,160200,45263565,3045,3045,3045,3045,0
|
|
20240820,160100,45263565,3045,3045,3045,3045,0
|
|
20240820,160000,45263565,3045,3045,3045,3045,0
|
|
20240820,155900,45263565,3045,3045,3045,3045,0
|
|
20240820,155800,45263565,3045,3045,3045,3045,0
|
|
20240820,155700,45263565,3045,3045,3045,3045,0
|
|
20240820,155600,45263565,3045,3045,3045,3045,0
|
|
20240820,155500,45263565,3045,3045,3045,3045,0
|
|
20240820,155400,45263565,3045,3045,3045,3045,0
|
|
20240820,155300,45263565,3045,3045,3045,3045,0
|
|
20240820,155200,45263565,3045,3045,3045,3045,0
|
|
20240820,155100,45263565,3045,3045,3045,3045,0
|
|
20240820,155000,45263565,3045,3045,3045,3045,0
|
|
20240820,154900,45263565,3045,3045,3045,3045,0
|
|
20240820,154800,45263565,3045,3045,3045,3045,0
|
|
20240820,154700,45263565,3045,3045,3045,3045,0
|
|
20240820,154600,45263565,3045,3045,3045,3045,0
|
|
20240820,154500,45263565,3045,3045,3045,3045,0
|
|
20240820,154400,45263565,3045,3045,3045,3045,0
|
|
20240820,154300,45263565,3045,3045,3045,3045,0
|
|
20240820,154200,45263565,3045,3045,3045,3045,0
|
|
20240820,154100,45263565,3045,3045,3045,3045,0
|
|
20240820,154000,45263565,3045,3045,3045,3045,0
|
|
20240820,153900,45263565,3045,3045,3045,3045,0
|
|
20240820,153800,45263565,3045,3045,3045,3045,0
|
|
20240820,153700,45263565,3045,3045,3045,3045,0
|
|
20240820,153600,45263565,3045,3045,3045,3045,426
|
|
20240820,153500,45263565,3045,3045,3045,3045,0
|
|
20240820,153400,45263565,3045,3045,3045,3045,0
|
|
20240820,153300,45263565,3045,3045,3045,3045,0
|
|
20240820,153200,45263565,3045,3045,3045,3045,0
|
|
20240820,153100,45263565,3045,3045,3045,3045,0
|
|
20240820,153000,45263565,3045,3045,3045,3045,426
|
|
20240820,152900,43966395,3020,3020,3020,3020,0
|
|
20240820,152800,43966395,3020,3020,3020,3020,0
|
|
20240820,152700,43966395,3020,3020,3020,3020,0
|
|
20240820,152600,43966395,3020,3020,3020,3020,0
|
|
20240820,152500,43966395,3020,3020,3020,3020,0
|
|
20240820,152400,43966395,3020,3020,3020,3020,0
|
|
20240820,152300,43966395,3020,3020,3020,3020,0
|
|
20240820,152200,43966395,3020,3020,3020,3020,0
|
|
20240820,152100,43966395,3020,3020,3020,3020,0
|
|
20240820,152000,43966395,3020,3020,3020,3020,0
|
|
20240820,151900,43966395,3020,3015,3020,3015,808
|
|
20240820,151800,41530235,3020,3020,3030,3020,116
|
|
20240820,151700,41179755,3020,3020,3020,3020,8
|
|
20240820,151600,41155595,3020,3020,3030,3020,371
|
|
20240820,151500,40035015,3020,3020,3025,3020,145
|
|
20240820,151400,39597110,3020,3020,3020,3020,156
|
|
20240820,151300,39125990,3020,3020,3020,3020,0
|
|
20240820,151200,39125990,3020,3020,3020,3020,44
|
|
20240820,151100,38993110,3020,3020,3020,3020,89
|
|
20240820,151000,38724330,3025,3025,3025,3025,11
|
|
20240820,150900,38691055,3015,3015,3015,3015,21
|
|
20240820,150800,38627740,3020,3020,3020,3020,42
|
|
20240820,150700,38500900,3020,3020,3020,3020,124
|
|
20240820,150600,38126420,3020,3020,3020,3020,0
|
|
20240820,150500,38126420,3020,3020,3020,3020,50
|
|
20240820,150400,37975420,3020,3020,3020,3020,42
|
|
20240820,150300,37848580,3020,3020,3020,3020,219
|
|
20240820,150200,37187200,3020,3020,3020,3020,89
|
|
20240820,150100,36918420,3020,3020,3020,3020,0
|
|
20240820,150000,36918420,3020,3020,3020,3020,0
|
|
20240820,145900,36918420,3020,3020,3020,3020,134
|
|
20240820,145800,36513740,3025,3025,3025,3025,0
|
|
20240820,145700,36513740,3025,3030,3030,3025,84
|
|
20240820,145600,36259610,3025,3025,3025,3025,0
|
|
20240820,145500,36259610,3025,3020,3025,3020,80
|
|
20240820,145400,36017990,3020,3025,3025,3020,427
|
|
20240820,145300,34728400,3020,3020,3020,3020,568
|
|
20240820,145200,33013040,3020,3020,3020,3020,0
|
|
20240820,145100,33013040,3020,3020,3020,3020,0
|
|
20240820,145000,33013040,3020,3020,3020,3020,8
|
|
20240820,144900,32988880,3020,3020,3020,3015,1093
|
|
20240820,144800,29688025,3025,3025,3025,3025,0
|
|
20240820,144700,29688025,3025,3025,3025,3025,42
|
|
20240820,144600,29560975,3025,3025,3025,3025,0
|
|
20240820,144500,29560975,3025,3025,3025,3025,8
|
|
20240820,144400,29536775,3025,3025,3025,3025,50
|
|
20240820,144300,29385525,3025,3025,3025,3025,63
|
|
20240820,144200,29194950,3030,3030,3030,3030,0
|
|
20240820,144100,29194950,3030,3030,3030,3030,0
|
|
20240820,144000,29194950,3030,3030,3030,3030,0
|
|
20240820,143900,29194950,3030,3030,3030,3030,27
|
|
20240820,143800,29113140,3025,3025,3025,3025,7
|
|
20240820,143700,29091965,3025,3025,3025,3025,0
|
|
20240820,143600,29091965,3025,3025,3025,3025,353
|
|
20240820,143500,28024140,3025,3025,3025,3025,0
|
|
20240820,143400,28024140,3025,3025,3025,3025,130
|
|
20240820,143300,27630890,3035,3035,3035,3035,0
|
|
20240820,143200,27630890,3035,3030,3035,3030,65
|
|
20240820,143100,27433865,3030,3030,3030,3030,0
|
|
20240820,143000,27433865,3030,3030,3030,3030,0
|
|
20240820,142900,27433865,3030,3030,3030,3030,43
|
|
20240820,142800,27303575,3030,3030,3030,3030,7
|
|
20240820,142700,27282365,3030,3030,3030,3030,0
|
|
20240820,142600,27282365,3030,3030,3030,3030,0
|
|
20240820,142500,27282365,3030,3030,3030,3030,0
|
|
20240820,142400,27282365,3030,3030,3030,3030,48
|
|
20240820,142300,27136925,3030,3030,3030,3030,0
|
|
20240820,142200,27136925,3030,3030,3030,3030,0
|
|
20240820,142100,27136925,3030,3030,3030,3030,0
|
|
20240820,142000,27136925,3030,3030,3030,3030,0
|
|
20240820,141900,27136925,3030,3030,3030,3030,0
|
|
20240820,141800,27136925,3030,3030,3030,3030,0
|
|
20240820,141700,27136925,3030,3030,3030,3030,0
|
|
20240820,141600,27136925,3030,3030,3030,3030,27
|
|
20240820,141500,27055115,3030,3030,3030,3030,0
|
|
20240820,141400,27055115,3030,3030,3030,3030,0
|
|
20240820,141300,27055115,3030,3030,3030,3030,0
|
|
20240820,141200,27055115,3030,3030,3030,3030,0
|
|
20240820,141100,27055115,3030,3030,3030,3030,37
|
|
20240820,141000,26943005,3030,3030,3030,3030,0
|
|
20240820,140900,26943005,3030,3030,3030,3030,99
|
|
20240820,140800,26643035,3035,3035,3035,3035,0
|
|
20240820,140700,26643035,3035,3035,3035,3035,0
|
|
20240820,140600,26643035,3035,3035,3035,3035,0
|
|
20240820,140500,26643035,3035,3035,3035,3035,0
|
|
20240820,140400,26643035,3035,3035,3035,3035,0
|
|
20240820,140300,26643035,3035,3035,3035,3035,0
|
|
20240820,140200,26643035,3035,3035,3035,3035,0
|
|
20240820,140100,26643035,3035,3035,3035,3035,0
|
|
20240820,140000,26643035,3035,3030,3035,3030,120
|
|
20240820,135900,26279000,3030,3030,3030,3030,30
|
|
20240820,135800,26188100,3030,3030,3030,3030,10
|
|
20240820,135700,26157800,3025,3025,3025,3025,0
|
|
20240820,135600,26157800,3025,3025,3025,3025,0
|
|
20240820,135500,26157800,3025,3025,3025,3025,676
|
|
20240820,135400,24112900,3030,3030,3030,3030,0
|
|
20240820,135300,24112900,3030,3030,3030,3030,0
|
|
20240820,135200,24112900,3030,3030,3030,3030,0
|
|
20240820,135100,24112900,3030,3030,3030,3030,57
|
|
20240820,135000,23940190,3025,3025,3025,3025,0
|
|
20240820,134900,23940190,3025,3025,3025,3025,0
|
|
20240820,134800,23940190,3025,3025,3025,3025,0
|
|
20240820,134700,23940190,3025,3025,3025,3025,1
|
|
20240820,134600,23937165,3030,3030,3030,3030,0
|
|
20240820,134500,23937165,3030,3030,3030,3030,0
|
|
20240820,134400,23937165,3030,3030,3030,3030,0
|
|
20240820,134300,23937165,3030,3030,3030,3030,0
|
|
20240820,134200,23937165,3030,3030,3030,3030,100
|
|
20240820,134100,23634165,3030,3030,3030,3030,0
|
|
20240820,134000,23634165,3030,3030,3030,3030,0
|
|
20240820,133900,23634165,3030,3030,3030,3030,0
|
|
20240820,133800,23634165,3030,3030,3030,3030,71
|
|
20240820,133700,23419035,3035,3035,3035,3035,0
|
|
20240820,133600,23419035,3035,3035,3035,3035,11
|
|
20240820,133500,23385650,3030,3030,3030,3030,11
|
|
20240820,133400,23352320,3035,3035,3035,3035,0
|
|
20240820,133300,23352320,3035,3035,3035,3035,0
|
|
20240820,133200,23352320,3035,3035,3035,3035,0
|
|
20240820,133100,23352320,3035,3035,3035,3035,0
|
|
20240820,133000,23352320,3035,3035,3035,3035,0
|
|
20240820,132900,23352320,3035,3035,3035,3035,2
|
|
20240820,132800,23346250,3030,3030,3030,3030,100
|
|
20240820,132700,23043250,3030,3030,3030,3030,0
|
|
20240820,132600,23043250,3030,3030,3030,3030,0
|
|
20240820,132500,23043250,3030,3030,3030,3030,218
|
|
20240820,132400,22382710,3030,3030,3030,3030,9
|
|
20240820,132300,22355440,3030,3030,3030,3030,7
|
|
20240820,132200,22334230,3030,3030,3030,3030,266
|
|
20240820,132100,21528250,3030,3030,3030,3030,0
|
|
20240820,132000,21528250,3030,3030,3030,3030,0
|
|
20240820,131900,21528250,3030,3030,3030,3030,0
|
|
20240820,131800,21528250,3030,3030,3030,3030,0
|
|
20240820,131700,21528250,3030,3030,3030,3030,0
|
|
20240820,131600,21528250,3030,3030,3030,3030,0
|
|
20240820,131500,21528250,3030,3030,3030,3030,0
|
|
20240820,131400,21528250,3030,3030,3030,3030,0
|
|
20240820,131300,21528250,3030,3030,3030,3030,84
|
|
20240820,131200,21273730,3030,3030,3030,3030,0
|
|
20240820,131100,21273730,3030,3030,3030,3030,216
|
|
20240820,131000,20619250,3050,3050,3050,3050,0
|
|
20240820,130900,20619250,3050,3050,3050,3050,0
|
|
20240820,130800,20619250,3050,3050,3050,3050,0
|
|
20240820,130700,20619250,3050,3050,3050,3050,0
|
|
20240820,130600,20619250,3050,3050,3050,3050,0
|
|
20240820,130500,20619250,3050,3050,3050,3050,0
|
|
20240820,130400,20619250,3050,3045,3050,3045,3
|
|
20240820,130300,20610105,3055,3055,3055,3055,0
|
|
20240820,130200,20610105,3055,3055,3055,3055,0
|
|
20240820,130100,20610105,3055,3040,3055,3040,119
|
|
20240820,130000,20247355,3045,3045,3045,3040,13
|
|
20240820,125900,20207790,3040,3040,3045,3040,15
|
|
20240820,125800,20162155,3045,3040,3050,3040,62
|
|
20240820,125700,19973620,3050,3040,3050,3040,8
|
|
20240820,125600,19949250,3050,3040,3050,3040,4
|
|
20240820,125500,19937080,3050,3050,3050,3050,0
|
|
20240820,125400,19937080,3050,3035,3050,3035,59
|
|
20240820,125300,19757860,3035,3055,3055,3035,16
|
|
20240820,125200,19709180,3040,3040,3055,3040,18
|
|
20240820,125100,19654340,3050,3035,3055,3035,82
|
|
20240820,125000,19404780,3035,3030,3035,3030,32
|
|
20240820,124900,19307815,3030,3030,3030,3030,13
|
|
20240820,124800,19268425,3030,3030,3030,3030,0
|
|
20240820,124700,19268425,3030,3030,3030,3030,6
|
|
20240820,124600,19250245,3030,3030,3030,3030,0
|
|
20240820,124500,19250245,3030,3030,3030,3030,53
|
|
20240820,124400,19089655,3030,3030,3030,3030,47
|
|
20240820,124300,18947245,3035,3035,3035,3035,6
|
|
20240820,124200,18929035,3055,3055,3055,3055,0
|
|
20240820,124100,18929035,3055,3055,3055,3055,0
|
|
20240820,124000,18929035,3055,3040,3055,3040,4
|
|
20240820,123900,18916845,3055,3030,3055,3030,69
|
|
20240820,123800,18707365,3030,3030,3030,3030,0
|
|
20240820,123700,18707365,3030,3030,3030,3030,2
|
|
20240820,123600,18701305,3030,3030,3030,3030,0
|
|
20240820,123500,18701305,3030,3030,3030,3030,0
|
|
20240820,123400,18701305,3030,3030,3030,3030,0
|
|
20240820,123300,18701305,3030,3030,3030,3030,0
|
|
20240820,123200,18701305,3030,3030,3030,3030,0
|
|
20240820,123100,18701305,3030,3030,3030,3030,51
|
|
20240820,123000,18546775,3035,3035,3035,3035,0
|
|
20240820,122900,18546775,3035,3035,3035,3035,0
|
|
20240820,122800,18546775,3035,3035,3035,3035,0
|
|
20240820,122700,18546775,3035,3035,3035,3035,0
|
|
20240820,122600,18546775,3035,3035,3035,3035,16
|
|
20240820,122500,18498215,3035,3035,3035,3035,5
|
|
20240820,122400,18483040,3030,3030,3030,3030,0
|
|
20240820,122300,18483040,3030,3030,3030,3030,0
|
|
20240820,122200,18483040,3030,3030,3030,3030,113
|
|
20240820,122100,18140650,3035,3035,3035,3035,0
|
|
20240820,122000,18140650,3035,3035,3035,3035,0
|
|
20240820,121900,18140650,3035,3035,3035,3035,0
|
|
20240820,121800,18140650,3035,3035,3035,3035,0
|
|
20240820,121700,18140650,3035,3035,3035,3035,0
|
|
20240820,121600,18140650,3035,3035,3035,3035,0
|
|
20240820,121500,18140650,3035,3035,3035,3035,0
|
|
20240820,121400,18140650,3035,3035,3035,3035,0
|
|
20240820,121300,18140650,3035,3035,3035,3035,7
|
|
20240820,121200,18119405,3035,3035,3035,3035,0
|
|
20240820,121100,18119405,3035,3035,3035,3035,0
|
|
20240820,121000,18119405,3035,3035,3035,3035,0
|
|
20240820,120900,18119405,3035,3035,3035,3035,0
|
|
20240820,120800,18119405,3035,3035,3035,3035,0
|
|
20240820,120700,18119405,3035,3035,3035,3035,0
|
|
20240820,120600,18119405,3035,3035,3035,3035,7
|
|
20240820,120500,18098160,3030,3030,3030,3030,0
|
|
20240820,120400,18098160,3030,3030,3030,3030,0
|
|
20240820,120300,18098160,3030,3030,3030,3030,0
|
|
20240820,120200,18098160,3030,3030,3030,3030,0
|
|
20240820,120100,18098160,3030,3035,3035,3030,58
|
|
20240820,120000,17922385,3035,3035,3035,3035,0
|
|
20240820,115900,17922385,3035,3035,3035,3035,0
|
|
20240820,115800,17922385,3035,3035,3035,3035,6
|
|
20240820,115700,17904175,3035,3035,3035,3035,0
|
|
20240820,115600,17904175,3035,3035,3035,3035,0
|
|
20240820,115500,17904175,3035,3035,3035,3035,0
|
|
20240820,115400,17904175,3035,3035,3035,3035,0
|
|
20240820,115300,17904175,3035,3035,3035,3035,6
|
|
20240820,115200,17885965,3035,3035,3035,3035,12
|
|
20240820,115100,17849545,3035,3035,3035,3035,0
|
|
20240820,115000,17849545,3035,3035,3035,3035,0
|
|
20240820,114900,17849545,3035,3035,3035,3035,0
|
|
20240820,114800,17849545,3035,3035,3035,3035,0
|
|
20240820,114700,17849545,3035,3035,3035,3035,0
|
|
20240820,114600,17849545,3035,3035,3035,3035,0
|
|
20240820,114500,17849545,3035,3035,3035,3035,0
|
|
20240820,114400,17849545,3035,3040,3040,3035,92
|
|
20240820,114300,17569995,3055,3050,3055,3045,26
|
|
20240820,114200,17490770,3055,3055,3055,3055,16
|
|
20240820,114100,17441890,3060,3060,3060,3060,16
|
|
20240820,114000,17392930,3060,3060,3060,3060,0
|
|
20240820,113900,17392930,3060,3060,3060,3060,9
|
|
20240820,113800,17365390,3070,3070,3070,3070,0
|
|
20240820,113700,17365390,3070,3065,3070,3065,42
|
|
20240820,113600,17236500,3070,3115,3115,3070,96
|
|
20240820,113500,16940380,3120,3030,3120,3030,1484
|
|
20240820,113400,12384125,3025,3025,3025,3025,0
|
|
20240820,113300,12384125,3025,3025,3025,3025,0
|
|
20240820,113200,12384125,3025,3025,3025,3025,0
|
|
20240820,113100,12384125,3025,3025,3025,3025,51
|
|
20240820,113000,12229850,3030,3030,3030,3030,0
|
|
20240820,112900,12229850,3030,3030,3030,3030,0
|
|
20240820,112800,12229850,3030,3030,3030,3030,0
|
|
20240820,112700,12229850,3030,3030,3030,3030,0
|
|
20240820,112600,12229850,3030,3030,3030,3030,7
|
|
20240820,112500,12208640,3030,3030,3030,3030,14
|
|
20240820,112400,12166220,3030,3030,3030,3030,0
|
|
20240820,112300,12166220,3030,3030,3030,3030,5
|
|
20240820,112200,12151070,3030,3030,3030,3030,283
|
|
20240820,112100,11293580,3035,3035,3035,3035,0
|
|
20240820,112000,11293580,3035,3035,3035,3035,0
|
|
20240820,111900,11293580,3035,3035,3035,3035,0
|
|
20240820,111800,11293580,3035,3035,3035,3035,0
|
|
20240820,111700,11293580,3035,3035,3035,3035,0
|
|
20240820,111600,11293580,3035,3035,3035,3035,2
|
|
20240820,111500,11287510,3035,3035,3035,3035,0
|
|
20240820,111400,11287510,3035,3035,3035,3035,0
|
|
20240820,111300,11287510,3035,3035,3035,3035,0
|
|
20240820,111200,11287510,3035,3035,3035,3035,67
|
|
20240820,111100,11084165,3035,3035,3035,3035,7
|
|
20240820,111000,11062920,3030,3030,3030,3030,3
|
|
20240820,110900,11053830,3035,3035,3035,3035,0
|
|
20240820,110800,11053830,3035,3035,3035,3035,0
|
|
20240820,110700,11053830,3035,3030,3035,3030,15
|
|
20240820,110600,11008340,3035,3030,3035,3030,62
|
|
20240820,110500,10820470,3025,3025,3025,3025,0
|
|
20240820,110400,10820470,3025,3025,3025,3025,0
|
|
20240820,110300,10820470,3025,3025,3025,3025,0
|
|
20240820,110200,10820470,3025,3025,3025,3025,0
|
|
20240820,110100,10820470,3025,3025,3025,3025,51
|
|
20240820,110000,10666195,3025,3025,3025,3025,0
|
|
20240820,105900,10666195,3025,3025,3025,3025,0
|
|
20240820,105800,10666195,3025,3025,3025,3025,0
|
|
20240820,105700,10666195,3025,3030,3030,3025,34
|
|
20240820,105600,10563315,3030,3030,3030,3030,0
|
|
20240820,105500,10563315,3030,3030,3030,3030,0
|
|
20240820,105400,10563315,3030,3030,3030,3030,0
|
|
20240820,105300,10563315,3030,3030,3030,3030,34
|
|
20240820,105200,10460295,3035,3035,3035,3035,0
|
|
20240820,105100,10460295,3035,3035,3035,3035,0
|
|
20240820,105000,10460295,3035,3035,3035,3035,27
|
|
20240820,104900,10378350,3030,3030,3030,3030,0
|
|
20240820,104800,10378350,3030,3030,3030,3030,50
|
|
20240820,104700,10226850,3030,3030,3030,3030,0
|
|
20240820,104600,10226850,3030,3030,3030,3030,101
|
|
20240820,104500,9920820,3035,3035,3035,3035,0
|
|
20240820,104400,9920820,3035,3035,3035,3035,0
|
|
20240820,104300,9920820,3035,3035,3035,3035,0
|
|
20240820,104200,9920820,3035,3035,3035,3035,0
|
|
20240820,104100,9920820,3035,3035,3035,3035,6
|
|
20240820,104000,9902610,3035,3035,3035,3035,3
|
|
20240820,103900,9893505,3035,3035,3035,3035,0
|
|
20240820,103800,9893505,3035,3035,3035,3035,0
|
|
20240820,103700,9893505,3035,3035,3035,3035,0
|
|
20240820,103600,9893505,3035,3035,3035,3035,3
|
|
20240820,103500,9884400,3030,3035,3035,3030,700
|
|
20240820,103400,7763330,3035,3035,3035,3035,0
|
|
20240820,103300,7763330,3035,3035,3035,3035,100
|
|
20240820,103200,7459830,3035,3035,3035,3035,100
|
|
20240820,103100,7156330,3030,3030,3030,3030,52
|
|
20240820,103000,6998770,3045,3045,3045,3045,0
|
|
20240820,102900,6998770,3045,3045,3045,3045,0
|
|
20240820,102800,6998770,3045,3045,3045,3045,0
|
|
20240820,102700,6998770,3045,3045,3045,3045,0
|
|
20240820,102600,6998770,3045,3045,3045,3045,0
|
|
20240820,102500,6998770,3045,3045,3045,3045,0
|
|
20240820,102400,6998770,3045,3045,3045,3045,0
|
|
20240820,102300,6998770,3045,3035,3045,3035,392
|
|
20240820,102200,5809020,3045,3035,3045,3035,166
|
|
20240820,102100,5305190,3025,3025,3025,3025,0
|
|
20240820,102000,5305190,3025,3025,3025,3025,0
|
|
20240820,101900,5305190,3025,3025,3025,3025,0
|
|
20240820,101800,5305190,3025,3025,3025,3025,1
|
|
20240820,101700,5302165,3030,3030,3030,3030,174
|
|
20240820,101600,4774945,3035,3035,3035,3035,1
|
|
20240820,101500,4771910,3030,3030,3030,3030,14
|
|
20240820,101400,4729490,3030,3030,3030,3030,0
|
|
20240820,101300,4729490,3030,3030,3030,3030,511
|
|
20240820,101200,3181160,3030,3030,3030,3030,0
|
|
20240820,101100,3181160,3030,3030,3030,3030,0
|
|
20240820,101000,3181160,3030,3030,3030,3030,0
|
|
20240820,100900,3181160,3030,3030,3030,3030,30
|
|
20240820,100800,3090260,3030,3030,3030,3030,0
|
|
20240820,100700,3090260,3030,3030,3030,3030,0
|
|
20240820,100600,3090260,3030,3030,3030,3030,0
|
|
20240820,100500,3090260,3030,3030,3030,3030,0
|
|
20240820,100400,3090260,3030,3030,3030,3030,1
|
|
20240820,100300,3087230,3035,3035,3035,3035,6
|
|
20240820,100200,3069020,3035,3035,3035,3035,2
|
|
20240820,100100,3062950,3035,3035,3035,3035,7
|
|
20240820,100000,3041705,3035,3035,3035,3035,0
|
|
20240820,095900,3041705,3035,3035,3035,3035,0
|
|
20240820,095800,3041705,3035,3035,3035,3035,0
|
|
20240820,095700,3041705,3035,3035,3035,3035,0
|
|
20240820,095600,3041705,3035,3035,3035,3035,6
|
|
20240820,095500,3023495,3035,3035,3035,3035,0
|
|
20240820,095400,3023495,3035,3035,3035,3035,2
|
|
20240820,095300,3017425,3035,3035,3035,3035,0
|
|
20240820,095200,3017425,3035,3035,3035,3035,0
|
|
20240820,095100,3017425,3035,3035,3035,3035,6
|
|
20240820,095000,2999215,3035,3035,3035,3035,0
|
|
20240820,094900,2999215,3035,3035,3035,3035,0
|
|
20240820,094800,2999215,3035,3035,3035,3035,0
|
|
20240820,094700,2999215,3035,3035,3035,3035,2
|
|
20240820,094600,2993145,3035,3035,3035,3035,21
|
|
20240820,094500,2929410,3035,3035,3035,3035,5
|
|
20240820,094400,2914235,3035,3035,3035,3035,0
|
|
20240820,094300,2914235,3035,3035,3035,3035,0
|
|
20240820,094200,2914235,3035,3035,3035,3035,1
|
|
20240820,094100,2911200,3045,3045,3045,3030,8
|
|
20240820,094000,2886880,3030,3030,3045,3030,15
|
|
20240820,093900,2841325,3030,3030,3045,3030,27
|
|
20240820,093800,2759440,3025,3035,3035,3025,650
|
|
20240820,093700,792980,3045,3040,3045,3030,51
|
|
20240820,093600,638190,3045,3045,3045,3045,0
|
|
20240820,093500,638190,3045,3045,3045,3045,0
|
|
20240820,093400,638190,3045,3045,3045,3045,0
|
|
20240820,093300,638190,3045,3045,3045,3045,0
|
|
20240820,093200,638190,3045,3045,3045,3045,100
|
|
20240820,093100,333690,3045,3045,3045,3045,0
|
|
20240820,093000,333690,3045,3045,3045,3045,0
|
|
20240820,092900,333690,3045,3045,3045,3045,0
|
|
20240820,092800,333690,3045,3045,3045,3045,0
|
|
20240820,092700,333690,3045,3045,3045,3045,0
|
|
20240820,092600,333690,3045,3040,3045,3040,3
|
|
20240820,092500,324560,3050,3050,3050,3050,0
|
|
20240820,092400,324560,3050,3050,3050,3050,0
|
|
20240820,092300,324560,3050,3050,3050,3050,0
|
|
20240820,092200,324560,3050,3050,3050,3050,0
|
|
20240820,092100,324560,3050,3050,3050,3050,0
|
|
20240820,092000,324560,3050,3050,3050,3050,0
|
|
20240820,091900,324560,3050,3050,3050,3050,0
|
|
20240820,091800,324560,3050,3050,3050,3050,0
|
|
20240820,091700,324560,3050,3050,3050,3050,0
|
|
20240820,091600,324560,3050,3050,3050,3050,0
|
|
20240820,091500,324560,3050,3050,3050,3050,0
|
|
20240820,091400,324560,3050,3050,3050,3050,0
|
|
20240820,091300,324560,3050,3050,3050,3050,0
|
|
20240820,091200,324560,3050,3050,3050,3050,0
|
|
20240820,091100,324560,3050,3050,3050,3050,1
|
|
20240820,091000,321510,3050,3050,3050,3050,0
|
|
20240820,090900,321510,3050,3050,3050,3050,0
|
|
20240820,090800,321510,3050,3050,3050,3050,2
|
|
20240820,090700,315410,3050,3050,3050,3050,0
|
|
20240820,090600,315410,3050,3040,3050,3040,53
|
|
20240820,090500,154180,3015,3015,3015,3015,0
|
|
20240820,090400,154180,3015,3015,3015,3015,0
|
|
20240820,090300,154180,3015,3015,3015,3015,0
|
|
20240820,090200,154180,3015,3030,3030,3015,50
|
|
20240820,090100,3030,3030,3030,3030,3030,0
|
|
20240820,090000,3030,3030,3030,3030,3030,1
|