579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183600,54077250,3000,3000,3000,3000,402
|
|
20240821,183500,54077250,3000,3000,3000,3000,0
|
|
20240821,183400,54077250,3000,3000,3000,3000,0
|
|
20240821,183300,54077250,3000,3000,3000,3000,0
|
|
20240821,183200,54077250,3000,3000,3000,3000,0
|
|
20240821,183100,54077250,3000,3000,3000,3000,0
|
|
20240821,183000,54077250,3000,3000,3000,3000,0
|
|
20240821,182900,54077250,3000,3000,3000,3000,0
|
|
20240821,182800,54077250,3000,3000,3000,3000,0
|
|
20240821,182700,54077250,3000,3000,3000,3000,0
|
|
20240821,182600,54077250,3000,3000,3000,3000,0
|
|
20240821,182500,54077250,3000,3000,3000,3000,0
|
|
20240821,182400,54077250,3000,3000,3000,3000,0
|
|
20240821,182300,54077250,3000,3000,3000,3000,0
|
|
20240821,182200,54077250,3000,3000,3000,3000,0
|
|
20240821,182100,54077250,3000,3000,3000,3000,0
|
|
20240821,182000,54077250,3000,3000,3000,3000,0
|
|
20240821,181900,54077250,3000,3000,3000,3000,0
|
|
20240821,181800,54077250,3000,3000,3000,3000,0
|
|
20240821,181700,54077250,3000,3000,3000,3000,0
|
|
20240821,181600,54077250,3000,3000,3000,3000,0
|
|
20240821,181500,54077250,3000,3000,3000,3000,0
|
|
20240821,181400,54077250,3000,3000,3000,3000,0
|
|
20240821,181300,54077250,3000,3000,3000,3000,0
|
|
20240821,181200,54077250,3000,3000,3000,3000,0
|
|
20240821,181100,54077250,3000,3000,3000,3000,0
|
|
20240821,181000,54077250,3000,3000,3000,3000,0
|
|
20240821,180900,54077250,3000,3000,3000,3000,0
|
|
20240821,180800,54077250,3000,3000,3000,3000,0
|
|
20240821,180700,54077250,3000,3000,3000,3000,0
|
|
20240821,180600,54077250,3000,3000,3000,3000,402
|
|
20240821,180500,54077250,3000,3000,3000,3000,0
|
|
20240821,180400,54077250,3000,3000,3000,3000,0
|
|
20240821,180300,54077250,3000,3000,3000,3000,0
|
|
20240821,180200,54077250,3000,3000,3000,3000,0
|
|
20240821,180100,54077250,3000,3000,3000,3000,0
|
|
20240821,180000,54077250,3000,3000,3000,3000,0
|
|
20240821,175900,54077250,3000,3000,3000,3000,0
|
|
20240821,175800,54077250,3000,3000,3000,3000,0
|
|
20240821,175700,54077250,3000,3000,3000,3000,0
|
|
20240821,175600,54077250,3000,3000,3000,3000,0
|
|
20240821,175500,54077250,3000,3000,3000,3000,0
|
|
20240821,175400,54077250,3000,3000,3000,3000,0
|
|
20240821,175300,54077250,3000,3000,3000,3000,0
|
|
20240821,175200,54077250,3000,3000,3000,3000,0
|
|
20240821,175100,54077250,3000,3000,3000,3000,0
|
|
20240821,175000,54077250,3000,3000,3000,3000,0
|
|
20240821,174900,54077250,3000,3000,3000,3000,0
|
|
20240821,174800,54077250,3000,3000,3000,3000,0
|
|
20240821,174700,54077250,3000,3000,3000,3000,0
|
|
20240821,174600,54077250,3000,3000,3000,3000,0
|
|
20240821,174500,54077250,3000,3000,3000,3000,0
|
|
20240821,174400,54077250,3000,3000,3000,3000,0
|
|
20240821,174300,54077250,3000,3000,3000,3000,0
|
|
20240821,174200,54077250,3000,3000,3000,3000,0
|
|
20240821,174100,54077250,3000,3000,3000,3000,0
|
|
20240821,174000,54077250,3000,3000,3000,3000,0
|
|
20240821,173900,54077250,3000,3000,3000,3000,0
|
|
20240821,173800,54077250,3000,3000,3000,3000,0
|
|
20240821,173700,54077250,3000,3000,3000,3000,0
|
|
20240821,173600,54077250,3000,3000,3000,3000,402
|
|
20240821,173500,54077250,3000,3000,3000,3000,0
|
|
20240821,173400,54077250,3000,3000,3000,3000,0
|
|
20240821,173300,54077250,3000,3000,3000,3000,0
|
|
20240821,173200,54077250,3000,3000,3000,3000,0
|
|
20240821,173100,54077250,3000,3000,3000,3000,0
|
|
20240821,173000,54077250,3000,3000,3000,3000,0
|
|
20240821,172900,54077250,3000,3000,3000,3000,0
|
|
20240821,172800,54077250,3000,3000,3000,3000,0
|
|
20240821,172700,54077250,3000,3000,3000,3000,0
|
|
20240821,172600,54077250,3000,3000,3000,3000,0
|
|
20240821,172500,54077250,3000,3000,3000,3000,0
|
|
20240821,172400,54077250,3000,3000,3000,3000,0
|
|
20240821,172300,54077250,3000,3000,3000,3000,0
|
|
20240821,172200,54077250,3000,3000,3000,3000,0
|
|
20240821,172100,54077250,3000,3000,3000,3000,0
|
|
20240821,172000,54077250,3000,3000,3000,3000,0
|
|
20240821,171900,54077250,3000,3000,3000,3000,0
|
|
20240821,171800,54077250,3000,3000,3000,3000,0
|
|
20240821,171700,54077250,3000,3000,3000,3000,0
|
|
20240821,171600,54077250,3000,3000,3000,3000,0
|
|
20240821,171500,54077250,3000,3000,3000,3000,0
|
|
20240821,171400,54077250,3000,3000,3000,3000,0
|
|
20240821,171300,54077250,3000,3000,3000,3000,0
|
|
20240821,171200,54077250,3000,3000,3000,3000,0
|
|
20240821,171100,54077250,3000,3000,3000,3000,0
|
|
20240821,171000,54077250,3000,3000,3000,3000,0
|
|
20240821,170900,54077250,3000,3000,3000,3000,0
|
|
20240821,170800,54077250,3000,3000,3000,3000,0
|
|
20240821,170700,54077250,3000,3000,3000,3000,0
|
|
20240821,170600,54077250,3000,3000,3000,3000,402
|
|
20240821,170500,54077250,3000,3000,3000,3000,0
|
|
20240821,170400,54077250,3000,3000,3000,3000,0
|
|
20240821,170300,54077250,3000,3000,3000,3000,0
|
|
20240821,170200,54077250,3000,3000,3000,3000,0
|
|
20240821,170100,54077250,3000,3000,3000,3000,0
|
|
20240821,170000,54077250,3000,3000,3000,3000,0
|
|
20240821,165900,54077250,3000,3000,3000,3000,0
|
|
20240821,165800,54077250,3000,3000,3000,3000,0
|
|
20240821,165700,54077250,3000,3000,3000,3000,0
|
|
20240821,165600,54077250,3000,3000,3000,3000,0
|
|
20240821,165500,54077250,3000,3000,3000,3000,0
|
|
20240821,165400,54077250,3000,3000,3000,3000,0
|
|
20240821,165300,54077250,3000,3000,3000,3000,0
|
|
20240821,165200,54077250,3000,3000,3000,3000,0
|
|
20240821,165100,54077250,3000,3000,3000,3000,0
|
|
20240821,165000,54077250,3000,3000,3000,3000,0
|
|
20240821,164900,54077250,3000,3000,3000,3000,0
|
|
20240821,164800,54077250,3000,3000,3000,3000,0
|
|
20240821,164700,54077250,3000,3000,3000,3000,0
|
|
20240821,164600,54077250,3000,3000,3000,3000,0
|
|
20240821,164500,54077250,3000,3000,3000,3000,0
|
|
20240821,164400,54077250,3000,3000,3000,3000,0
|
|
20240821,164300,54077250,3000,3000,3000,3000,0
|
|
20240821,164200,54077250,3000,3000,3000,3000,0
|
|
20240821,164100,54077250,3000,3000,3000,3000,0
|
|
20240821,164000,54077250,3000,3000,3000,3000,0
|
|
20240821,163900,54077250,3000,3000,3000,3000,0
|
|
20240821,163800,54077250,3000,3000,3000,3000,0
|
|
20240821,163700,54077250,3000,3000,3000,3000,0
|
|
20240821,163600,54077250,3000,3000,3000,3000,402
|
|
20240821,163500,54077250,3000,3000,3000,3000,0
|
|
20240821,163400,54077250,3000,3000,3000,3000,0
|
|
20240821,163300,54077250,3000,3000,3000,3000,0
|
|
20240821,163200,54077250,3000,3000,3000,3000,0
|
|
20240821,163100,54077250,3000,3000,3000,3000,0
|
|
20240821,163000,54077250,3000,3000,3000,3000,0
|
|
20240821,162900,54077250,3000,3000,3000,3000,0
|
|
20240821,162800,54077250,3000,3000,3000,3000,0
|
|
20240821,162700,54077250,3000,3000,3000,3000,0
|
|
20240821,162600,54077250,3000,3000,3000,3000,0
|
|
20240821,162500,54077250,3000,3000,3000,3000,0
|
|
20240821,162400,54077250,3000,3000,3000,3000,0
|
|
20240821,162300,54077250,3000,3000,3000,3000,0
|
|
20240821,162200,54077250,3000,3000,3000,3000,0
|
|
20240821,162100,54077250,3000,3000,3000,3000,0
|
|
20240821,162000,54077250,3000,3000,3000,3000,0
|
|
20240821,161900,54077250,3000,3000,3000,3000,0
|
|
20240821,161800,54077250,3000,3000,3000,3000,0
|
|
20240821,161700,54077250,3000,3000,3000,3000,0
|
|
20240821,161600,54077250,3000,3000,3000,3000,0
|
|
20240821,161500,54077250,3000,3000,3000,3000,0
|
|
20240821,161400,54077250,3000,3000,3000,3000,0
|
|
20240821,161300,54077250,3000,3000,3000,3000,0
|
|
20240821,161200,54077250,3000,3000,3000,3000,0
|
|
20240821,161100,54077250,3000,3000,3000,3000,0
|
|
20240821,161000,54077250,3000,3000,3000,3000,0
|
|
20240821,160900,54077250,3000,3000,3000,3000,0
|
|
20240821,160800,54077250,3000,3000,3000,3000,0
|
|
20240821,160700,54077250,3000,3000,3000,3000,0
|
|
20240821,160600,54077250,3000,3000,3000,3000,402
|
|
20240821,160500,54077250,3000,3000,3000,3000,0
|
|
20240821,160400,54077250,3000,3000,3000,3000,0
|
|
20240821,160300,54077250,3000,3000,3000,3000,0
|
|
20240821,160200,54077250,3000,3000,3000,3000,0
|
|
20240821,160100,54077250,3000,3000,3000,3000,0
|
|
20240821,160000,54077250,3000,3000,3000,3000,0
|
|
20240821,155900,54077250,3000,3000,3000,3000,0
|
|
20240821,155800,54077250,3000,3000,3000,3000,0
|
|
20240821,155700,54077250,3000,3000,3000,3000,0
|
|
20240821,155600,54077250,3000,3000,3000,3000,0
|
|
20240821,155500,54077250,3000,3000,3000,3000,0
|
|
20240821,155400,54077250,3000,3000,3000,3000,0
|
|
20240821,155300,54077250,3000,3000,3000,3000,0
|
|
20240821,155200,54077250,3000,3000,3000,3000,0
|
|
20240821,155100,54077250,3000,3000,3000,3000,0
|
|
20240821,155000,54077250,3000,3000,3000,3000,0
|
|
20240821,154900,54077250,3000,3000,3000,3000,0
|
|
20240821,154800,54077250,3000,3000,3000,3000,0
|
|
20240821,154700,54077250,3000,3000,3000,3000,0
|
|
20240821,154600,54077250,3000,3000,3000,3000,0
|
|
20240821,154500,54077250,3000,3000,3000,3000,0
|
|
20240821,154400,54077250,3000,3000,3000,3000,0
|
|
20240821,154300,54077250,3000,3000,3000,3000,0
|
|
20240821,154200,54077250,3000,3000,3000,3000,0
|
|
20240821,154100,54077250,3000,3000,3000,3000,0
|
|
20240821,154000,54077250,3000,3000,3000,3000,0
|
|
20240821,153900,54077250,3000,3000,3000,3000,0
|
|
20240821,153800,54077250,3000,3000,3000,3000,0
|
|
20240821,153700,54077250,3000,3000,3000,3000,0
|
|
20240821,153600,54077250,3000,3000,3000,3000,402
|
|
20240821,153500,54077250,3000,3000,3000,3000,0
|
|
20240821,153400,54077250,3000,3000,3000,3000,0
|
|
20240821,153300,54077250,3000,3000,3000,3000,0
|
|
20240821,153200,54077250,3000,3000,3000,3000,0
|
|
20240821,153100,54077250,3000,3000,3000,3000,0
|
|
20240821,153000,54077250,3000,3000,3000,3000,402
|
|
20240821,152900,52871250,2995,2995,2995,2995,0
|
|
20240821,152800,52871250,2995,2995,2995,2995,0
|
|
20240821,152700,52871250,2995,2995,2995,2995,0
|
|
20240821,152600,52871250,2995,2995,2995,2995,0
|
|
20240821,152500,52871250,2995,2995,2995,2995,0
|
|
20240821,152400,52871250,2995,2995,2995,2995,0
|
|
20240821,152300,52871250,2995,2995,2995,2995,0
|
|
20240821,152200,52871250,2995,2995,2995,2995,0
|
|
20240821,152100,52871250,2995,2995,2995,2995,0
|
|
20240821,152000,52871250,2995,2995,2995,2995,0
|
|
20240821,151900,52871250,2995,2995,2995,2995,0
|
|
20240821,151800,52871250,2995,2995,2995,2995,1
|
|
20240821,151700,52868255,2995,2995,2995,2995,38
|
|
20240821,151600,52754445,2995,2995,2995,2995,428
|
|
20240821,151500,51472585,2995,2995,2995,2995,30
|
|
20240821,151400,51382735,2995,2995,2995,2995,470
|
|
20240821,151300,49975085,2995,2995,2995,2995,0
|
|
20240821,151200,49975085,2995,2995,3000,2990,302
|
|
20240821,151100,49071075,2995,2995,3000,2995,404
|
|
20240821,151000,47861090,2995,2995,2995,2995,897
|
|
20240821,150900,45174575,3000,3000,3000,3000,0
|
|
20240821,150800,45174575,3000,3000,3000,3000,0
|
|
20240821,150700,45174575,3000,3000,3000,3000,0
|
|
20240821,150600,45174575,3000,3000,3000,3000,5
|
|
20240821,150500,45159575,3000,3000,3000,3000,18
|
|
20240821,150400,45105575,3000,3000,3005,3000,42
|
|
20240821,150300,44979555,3000,3000,3000,3000,2
|
|
20240821,150200,44973555,3000,3000,3000,3000,13
|
|
20240821,150100,44934555,3000,3000,3000,3000,110
|
|
20240821,150000,44604555,3000,3000,3000,3000,124
|
|
20240821,145900,44232555,3000,3000,3000,3000,3
|
|
20240821,145800,44223555,3000,3000,3000,3000,8
|
|
20240821,145700,44199555,3000,3000,3000,3000,33
|
|
20240821,145600,44100555,3000,3000,3000,3000,8
|
|
20240821,145500,44076555,3000,3000,3000,3000,2
|
|
20240821,145400,44070555,3000,3000,3000,3000,48
|
|
20240821,145300,43926555,3000,3000,3000,3000,89
|
|
20240821,145200,43659555,3000,3000,3000,3000,14
|
|
20240821,145100,43617555,3005,3005,3005,3005,0
|
|
20240821,145000,43617555,3005,3000,3005,3000,35
|
|
20240821,144900,43512550,3000,3005,3005,3000,6322
|
|
20240821,144800,24535585,3010,3010,3010,3010,3
|
|
20240821,144700,24526555,3010,3010,3010,3010,14
|
|
20240821,144600,24484415,3010,3010,3010,3010,15
|
|
20240821,144500,24439265,3010,3010,3010,3010,519
|
|
20240821,144400,22877075,3010,3010,3010,3010,0
|
|
20240821,144300,22877075,3010,3010,3010,3010,100
|
|
20240821,144200,22576075,3010,3010,3010,3010,16
|
|
20240821,144100,22527915,3010,3010,3010,3010,285
|
|
20240821,144000,21670065,3010,3010,3010,3010,11
|
|
20240821,143900,21636955,3010,3010,3010,3010,9
|
|
20240821,143800,21609865,3010,3010,3010,3010,7
|
|
20240821,143700,21588795,3010,3010,3010,3010,8
|
|
20240821,143600,21564715,3010,3010,3010,3010,26
|
|
20240821,143500,21486455,3010,3010,3010,3010,74
|
|
20240821,143400,21263715,3010,3010,3010,3010,0
|
|
20240821,143300,21263715,3010,3010,3010,3010,7
|
|
20240821,143200,21242645,3010,3010,3010,3010,19
|
|
20240821,143100,21185455,3015,3015,3015,3015,0
|
|
20240821,143000,21185455,3015,3015,3015,3015,0
|
|
20240821,142900,21185455,3015,3015,3015,3015,27
|
|
20240821,142800,21104050,3015,3015,3015,3015,0
|
|
20240821,142700,21104050,3015,3010,3015,3010,302
|
|
20240821,142600,20194895,3010,3010,3010,3010,4
|
|
20240821,142500,20182855,3010,3010,3010,3010,3
|
|
20240821,142400,20173825,3010,3010,3010,3010,0
|
|
20240821,142300,20173825,3010,3010,3010,3010,0
|
|
20240821,142200,20173825,3010,3010,3010,3010,19
|
|
20240821,142100,20116635,3010,3010,3010,3010,52
|
|
20240821,142000,19960115,3010,3010,3010,3010,148
|
|
20240821,141900,19514635,3010,3010,3010,3010,175
|
|
20240821,141800,18987885,3015,3015,3015,3015,32
|
|
20240821,141700,18891405,3010,3015,3015,3010,41
|
|
20240821,141600,18767940,3015,3015,3015,3015,0
|
|
20240821,141500,18767940,3015,3015,3015,3015,0
|
|
20240821,141400,18767940,3015,3015,3015,3015,89
|
|
20240821,141300,18499605,3015,3015,3015,3015,0
|
|
20240821,141200,18499605,3015,3015,3015,3015,0
|
|
20240821,141100,18499605,3015,3015,3015,3015,332
|
|
20240821,141000,17498625,3010,3010,3010,3010,48
|
|
20240821,140900,17354145,3010,3010,3010,3010,5
|
|
20240821,140800,17339095,3010,3010,3010,3010,0
|
|
20240821,140700,17339095,3010,3010,3010,3010,0
|
|
20240821,140600,17339095,3010,3010,3010,3010,0
|
|
20240821,140500,17339095,3010,3010,3010,3010,4
|
|
20240821,140400,17327055,3010,3010,3010,3010,0
|
|
20240821,140300,17327055,3010,3010,3010,3010,10
|
|
20240821,140200,17296955,3010,3010,3010,3010,447
|
|
20240821,140100,15951485,3015,3015,3015,3015,0
|
|
20240821,140000,15951485,3015,3015,3015,3015,0
|
|
20240821,135900,15951485,3015,3015,3015,3015,0
|
|
20240821,135800,15951485,3015,3015,3015,3015,0
|
|
20240821,135700,15951485,3015,3015,3015,3015,0
|
|
20240821,135600,15951485,3015,3015,3015,3015,0
|
|
20240821,135500,15951485,3015,3015,3015,3015,0
|
|
20240821,135400,15951485,3015,3015,3015,3015,11
|
|
20240821,135300,15918320,3015,3015,3015,3015,0
|
|
20240821,135200,15918320,3015,3015,3015,3015,0
|
|
20240821,135100,15918320,3015,3015,3015,3015,0
|
|
20240821,135000,15918320,3015,3015,3015,3015,31
|
|
20240821,134900,15824855,3015,3015,3015,3015,0
|
|
20240821,134800,15824855,3015,3015,3015,3015,0
|
|
20240821,134700,15824855,3015,3015,3015,3015,0
|
|
20240821,134600,15824855,3015,3015,3015,3015,0
|
|
20240821,134500,15824855,3015,3015,3015,3015,0
|
|
20240821,134400,15824855,3015,3015,3015,3015,0
|
|
20240821,134300,15824855,3015,3015,3015,3015,0
|
|
20240821,134200,15824855,3015,3015,3015,3015,158
|
|
20240821,134100,15348485,3020,3020,3020,3020,0
|
|
20240821,134000,15348485,3020,3020,3020,3020,0
|
|
20240821,133900,15348485,3020,3020,3020,3020,0
|
|
20240821,133800,15348485,3020,3020,3020,3020,3
|
|
20240821,133700,15339425,3020,3020,3020,3020,0
|
|
20240821,133600,15339425,3020,3020,3020,3020,3
|
|
20240821,133500,15330365,3015,3015,3015,3015,0
|
|
20240821,133400,15330365,3015,3015,3015,3015,0
|
|
20240821,133300,15330365,3015,3015,3015,3015,0
|
|
20240821,133200,15330365,3015,3015,3015,3015,42
|
|
20240821,133100,15203735,3015,3020,3020,3015,10
|
|
20240821,133000,15173570,3015,3015,3015,3015,0
|
|
20240821,132900,15173570,3015,3015,3015,3015,0
|
|
20240821,132800,15173570,3015,3015,3020,3015,88
|
|
20240821,132700,14908235,3020,3020,3020,3020,0
|
|
20240821,132600,14908235,3020,3020,3020,3020,0
|
|
20240821,132500,14908235,3020,3020,3020,3020,3
|
|
20240821,132400,14899175,3020,3020,3020,3020,0
|
|
20240821,132300,14899175,3020,3020,3020,3020,0
|
|
20240821,132200,14899175,3020,3020,3020,3020,0
|
|
20240821,132100,14899175,3020,3020,3020,3020,0
|
|
20240821,132000,14899175,3020,3020,3020,3020,0
|
|
20240821,131900,14899175,3020,3020,3020,3020,27
|
|
20240821,131800,14817635,3015,3015,3015,3015,0
|
|
20240821,131700,14817635,3015,3015,3015,3015,0
|
|
20240821,131600,14817635,3015,3015,3015,3015,0
|
|
20240821,131500,14817635,3015,3015,3015,3015,0
|
|
20240821,131400,14817635,3015,3015,3015,3015,0
|
|
20240821,131300,14817635,3015,3015,3015,3015,0
|
|
20240821,131200,14817635,3015,3015,3015,3015,0
|
|
20240821,131100,14817635,3015,3015,3015,3015,0
|
|
20240821,131000,14817635,3015,3015,3015,3015,1
|
|
20240821,130900,14814620,3020,3020,3020,3020,0
|
|
20240821,130800,14814620,3020,3020,3020,3020,0
|
|
20240821,130700,14814620,3020,3020,3020,3020,0
|
|
20240821,130600,14814620,3020,3020,3020,3020,0
|
|
20240821,130500,14814620,3020,3020,3020,3020,0
|
|
20240821,130400,14814620,3020,3020,3020,3020,0
|
|
20240821,130300,14814620,3020,3020,3020,3020,0
|
|
20240821,130200,14814620,3020,3020,3020,3020,0
|
|
20240821,130100,14814620,3020,3020,3020,3020,0
|
|
20240821,130000,14814620,3020,3020,3020,3020,0
|
|
20240821,125900,14814620,3020,3020,3020,3020,0
|
|
20240821,125800,14814620,3020,3020,3020,3020,0
|
|
20240821,125700,14814620,3020,3020,3020,3020,0
|
|
20240821,125600,14814620,3020,3020,3020,3020,100
|
|
20240821,125500,14512620,3020,3020,3020,3020,0
|
|
20240821,125400,14512620,3020,3020,3020,3020,0
|
|
20240821,125300,14512620,3020,3020,3020,3020,0
|
|
20240821,125200,14512620,3020,3020,3020,3020,0
|
|
20240821,125100,14512620,3020,3020,3020,3020,0
|
|
20240821,125000,14512620,3020,3020,3020,3020,0
|
|
20240821,124900,14512620,3020,3020,3020,3020,0
|
|
20240821,124800,14512620,3020,3020,3020,3020,0
|
|
20240821,124700,14512620,3020,3020,3020,3020,0
|
|
20240821,124600,14512620,3020,3020,3020,3020,10
|
|
20240821,124500,14482420,3020,3020,3020,3020,0
|
|
20240821,124400,14482420,3020,3020,3020,3020,0
|
|
20240821,124300,14482420,3020,3020,3020,3020,0
|
|
20240821,124200,14482420,3020,3020,3020,3020,0
|
|
20240821,124100,14482420,3020,3020,3020,3020,0
|
|
20240821,124000,14482420,3020,3020,3020,3020,0
|
|
20240821,123900,14482420,3020,3020,3020,3020,0
|
|
20240821,123800,14482420,3020,3020,3020,3020,0
|
|
20240821,123700,14482420,3020,3020,3020,3020,0
|
|
20240821,123600,14482420,3020,3020,3020,3020,0
|
|
20240821,123500,14482420,3020,3020,3020,3020,0
|
|
20240821,123400,14482420,3020,3020,3020,3020,0
|
|
20240821,123300,14482420,3020,3020,3020,3020,0
|
|
20240821,123200,14482420,3020,3020,3020,3020,11
|
|
20240821,123100,14449200,3020,3020,3020,3020,700
|
|
20240821,123000,12335200,3020,3020,3020,3020,0
|
|
20240821,122900,12335200,3020,3020,3020,3020,0
|
|
20240821,122800,12335200,3020,3020,3020,3020,10
|
|
20240821,122700,12305000,3020,3020,3020,3020,0
|
|
20240821,122600,12305000,3020,3020,3020,3020,0
|
|
20240821,122500,12305000,3020,3020,3020,3020,0
|
|
20240821,122400,12305000,3020,3020,3020,3020,0
|
|
20240821,122300,12305000,3020,3020,3020,3020,0
|
|
20240821,122200,12305000,3020,3020,3020,3020,19
|
|
20240821,122100,12247620,3020,3020,3020,3020,225
|
|
20240821,122000,11568120,3020,3020,3020,3020,0
|
|
20240821,121900,11568120,3020,3020,3020,3020,0
|
|
20240821,121800,11568120,3020,3020,3020,3020,0
|
|
20240821,121700,11568120,3020,3020,3020,3020,0
|
|
20240821,121600,11568120,3020,3020,3020,3020,3
|
|
20240821,121500,11559060,3020,3020,3020,3020,0
|
|
20240821,121400,11559060,3020,3020,3020,3020,0
|
|
20240821,121300,11559060,3020,3020,3020,3020,0
|
|
20240821,121200,11559060,3020,3020,3020,3020,0
|
|
20240821,121100,11559060,3020,3020,3020,3020,0
|
|
20240821,121000,11559060,3020,3020,3020,3020,0
|
|
20240821,120900,11559060,3020,3020,3020,3020,0
|
|
20240821,120800,11559060,3020,3020,3020,3020,0
|
|
20240821,120700,11559060,3020,3020,3020,3020,0
|
|
20240821,120600,11559060,3020,3020,3020,3020,0
|
|
20240821,120500,11559060,3020,3020,3020,3020,0
|
|
20240821,120400,11559060,3020,3020,3020,3020,27
|
|
20240821,120300,11477520,3020,3020,3020,3020,0
|
|
20240821,120200,11477520,3020,3020,3020,3020,0
|
|
20240821,120100,11477520,3020,3020,3020,3020,0
|
|
20240821,120000,11477520,3020,3020,3020,3020,0
|
|
20240821,115900,11477520,3020,3020,3020,3020,0
|
|
20240821,115800,11477520,3020,3020,3020,3020,0
|
|
20240821,115700,11477520,3020,3020,3020,3020,0
|
|
20240821,115600,11477520,3020,3020,3020,3020,0
|
|
20240821,115500,11477520,3020,3020,3020,3020,0
|
|
20240821,115400,11477520,3020,3020,3020,3020,0
|
|
20240821,115300,11477520,3020,3020,3020,3020,0
|
|
20240821,115200,11477520,3020,3020,3020,3020,0
|
|
20240821,115100,11477520,3020,3020,3020,3020,0
|
|
20240821,115000,11477520,3020,3020,3020,3020,0
|
|
20240821,114900,11477520,3020,3020,3020,3020,0
|
|
20240821,114800,11477520,3020,3020,3020,3020,0
|
|
20240821,114700,11477520,3020,3020,3020,3020,1
|
|
20240821,114600,11474500,3020,3020,3020,3020,89
|
|
20240821,114500,11205720,3020,3020,3020,3020,0
|
|
20240821,114400,11205720,3020,3020,3020,3020,0
|
|
20240821,114300,11205720,3020,3020,3020,3020,0
|
|
20240821,114200,11205720,3020,3020,3020,3020,0
|
|
20240821,114100,11205720,3020,3020,3020,3020,111
|
|
20240821,114000,10870500,3025,3025,3025,3025,0
|
|
20240821,113900,10870500,3025,3025,3025,3025,0
|
|
20240821,113800,10870500,3025,3025,3025,3025,0
|
|
20240821,113700,10870500,3025,3025,3025,3025,0
|
|
20240821,113600,10870500,3025,3025,3025,3025,0
|
|
20240821,113500,10870500,3025,3025,3025,3025,20
|
|
20240821,113400,10810000,3035,3035,3035,3035,0
|
|
20240821,113300,10810000,3035,3035,3035,3035,0
|
|
20240821,113200,10810000,3035,3035,3035,3035,0
|
|
20240821,113100,10810000,3035,3035,3035,3035,0
|
|
20240821,113000,10810000,3035,3035,3035,3035,0
|
|
20240821,112900,10810000,3035,3035,3035,3035,0
|
|
20240821,112800,10810000,3035,3035,3035,3035,0
|
|
20240821,112700,10810000,3035,3035,3035,3035,0
|
|
20240821,112600,10810000,3035,3030,3035,3030,14
|
|
20240821,112500,10767540,3030,3030,3035,3030,58
|
|
20240821,112400,10591790,3035,3030,3035,3030,111
|
|
20240821,112300,10255430,3035,3030,3035,3030,11
|
|
20240821,112200,10222065,3035,3025,3035,3025,78
|
|
20240821,112100,9985865,3025,3025,3025,3025,0
|
|
20240821,112000,9985865,3025,3025,3025,3025,0
|
|
20240821,111900,9985865,3025,3025,3025,3025,0
|
|
20240821,111800,9985865,3025,3025,3025,3025,0
|
|
20240821,111700,9985865,3025,3025,3025,3025,0
|
|
20240821,111600,9985865,3025,3025,3025,3025,0
|
|
20240821,111500,9985865,3025,3025,3025,3025,0
|
|
20240821,111400,9985865,3025,3025,3025,3025,0
|
|
20240821,111300,9985865,3025,3025,3025,3025,0
|
|
20240821,111200,9985865,3025,3025,3025,3025,0
|
|
20240821,111100,9985865,3025,3025,3025,3025,0
|
|
20240821,111000,9985865,3025,3025,3025,3025,0
|
|
20240821,110900,9985865,3025,3025,3030,3025,74
|
|
20240821,110800,9762000,3025,3025,3025,3025,0
|
|
20240821,110700,9762000,3025,3025,3025,3025,0
|
|
20240821,110600,9762000,3025,3025,3025,3025,0
|
|
20240821,110500,9762000,3025,3025,3025,3025,0
|
|
20240821,110400,9762000,3025,3025,3025,3025,0
|
|
20240821,110300,9762000,3025,3025,3025,3025,0
|
|
20240821,110200,9762000,3025,3025,3025,3025,0
|
|
20240821,110100,9762000,3025,3025,3025,3025,0
|
|
20240821,110000,9762000,3025,3025,3025,3025,0
|
|
20240821,105900,9762000,3025,3025,3030,3025,131
|
|
20240821,105800,9365700,3030,3030,3030,3030,0
|
|
20240821,105700,9365700,3030,3030,3030,3030,0
|
|
20240821,105600,9365700,3030,3030,3030,3030,0
|
|
20240821,105500,9365700,3030,3030,3030,3030,0
|
|
20240821,105400,9365700,3030,3030,3030,3030,0
|
|
20240821,105300,9365700,3030,3030,3030,3030,0
|
|
20240821,105200,9365700,3030,3030,3030,3030,0
|
|
20240821,105100,9365700,3030,3025,3030,3025,102
|
|
20240821,105000,9057140,3020,3020,3020,3020,0
|
|
20240821,104900,9057140,3020,3020,3020,3020,0
|
|
20240821,104800,9057140,3020,3020,3020,3020,3
|
|
20240821,104700,9048080,3020,3015,3020,3015,101
|
|
20240821,104600,8743065,3010,3010,3010,3010,0
|
|
20240821,104500,8743065,3010,3030,3030,3010,644
|
|
20240821,104400,6800300,3030,3030,3030,3030,208
|
|
20240821,104300,6170060,3035,3035,3035,3035,0
|
|
20240821,104200,6170060,3035,3035,3035,3035,0
|
|
20240821,104100,6170060,3035,3035,3035,3035,0
|
|
20240821,104000,6170060,3035,3035,3035,3035,0
|
|
20240821,103900,6170060,3035,3035,3035,3035,3
|
|
20240821,103800,6160955,3035,3035,3035,3035,0
|
|
20240821,103700,6160955,3035,3035,3035,3035,0
|
|
20240821,103600,6160955,3035,3035,3035,3035,107
|
|
20240821,103500,5836210,3035,3035,3035,3035,0
|
|
20240821,103400,5836210,3035,3035,3035,3035,0
|
|
20240821,103300,5836210,3035,3035,3035,3035,0
|
|
20240821,103200,5836210,3035,3035,3035,3035,0
|
|
20240821,103100,5836210,3035,3035,3035,3035,0
|
|
20240821,103000,5836210,3035,3035,3035,3035,0
|
|
20240821,102900,5836210,3035,3035,3035,3035,2
|
|
20240821,102800,5830140,3035,3035,3035,3035,0
|
|
20240821,102700,5830140,3035,3035,3035,3035,0
|
|
20240821,102600,5830140,3035,3035,3035,3035,0
|
|
20240821,102500,5830140,3035,3035,3035,3035,18
|
|
20240821,102400,5775510,3035,3035,3035,3035,82
|
|
20240821,102300,5526640,3030,3030,3030,3030,1
|
|
20240821,102200,5523610,3035,3035,3035,3035,0
|
|
20240821,102100,5523610,3035,3035,3035,3035,7
|
|
20240821,102000,5502365,3035,3035,3035,3035,11
|
|
20240821,101900,5468980,3035,3035,3035,3035,0
|
|
20240821,101800,5468980,3035,3035,3035,3035,0
|
|
20240821,101700,5468980,3035,3035,3035,3035,101
|
|
20240821,101600,5162445,3030,3030,3030,3030,0
|
|
20240821,101500,5162445,3030,3030,3030,3030,0
|
|
20240821,101400,5162445,3030,3030,3030,3030,7
|
|
20240821,101300,5141235,3040,3040,3040,3040,0
|
|
20240821,101200,5141235,3040,3040,3040,3040,0
|
|
20240821,101100,5141235,3040,3040,3040,3040,0
|
|
20240821,101000,5141235,3040,3040,3040,3040,0
|
|
20240821,100900,5141235,3040,3040,3040,3040,0
|
|
20240821,100800,5141235,3040,3040,3040,3040,0
|
|
20240821,100700,5141235,3040,3035,3040,3035,202
|
|
20240821,100600,4528155,3035,3035,3035,3035,0
|
|
20240821,100500,4528155,3035,3035,3035,3035,5
|
|
20240821,100400,4512980,3035,3035,3035,3035,0
|
|
20240821,100300,4512980,3035,3035,3035,3035,0
|
|
20240821,100200,4512980,3035,3035,3035,3035,0
|
|
20240821,100100,4512980,3035,3035,3035,3035,0
|
|
20240821,100000,4512980,3035,3035,3035,3035,0
|
|
20240821,095900,4512980,3035,3035,3035,3035,1
|
|
20240821,095800,4509945,3035,3035,3035,3035,300
|
|
20240821,095700,3599445,3035,3035,3035,3035,0
|
|
20240821,095600,3599445,3035,3035,3035,3035,0
|
|
20240821,095500,3599445,3035,3035,3035,3035,0
|
|
20240821,095400,3599445,3035,3035,3035,3035,12
|
|
20240821,095300,3563025,3035,3035,3035,3035,0
|
|
20240821,095200,3563025,3035,3035,3035,3035,326
|
|
20240821,095100,2573615,3040,3040,3040,3040,0
|
|
20240821,095000,2573615,3040,3040,3040,3040,0
|
|
20240821,094900,2573615,3040,3040,3040,3040,0
|
|
20240821,094800,2573615,3040,3040,3040,3040,0
|
|
20240821,094700,2573615,3040,3040,3040,3040,0
|
|
20240821,094600,2573615,3040,3035,3040,3035,10
|
|
20240821,094500,2543235,3035,3035,3035,3035,1
|
|
20240821,094400,2540200,3035,3035,3035,3035,5
|
|
20240821,094300,2525025,3040,3035,3040,3035,57
|
|
20240821,094200,2351780,3035,3035,3035,3035,506
|
|
20240821,094100,816070,3030,3030,3030,3030,7
|
|
20240821,094000,794860,3030,3030,3030,3030,0
|
|
20240821,093900,794860,3030,3030,3030,3030,0
|
|
20240821,093800,794860,3030,3030,3030,3030,0
|
|
20240821,093700,794860,3030,3030,3030,3030,8
|
|
20240821,093600,770620,3030,3030,3030,3030,0
|
|
20240821,093500,770620,3030,3030,3030,3030,0
|
|
20240821,093400,770620,3030,3030,3030,3030,101
|
|
20240821,093300,464590,3035,3035,3035,3035,0
|
|
20240821,093200,464590,3035,3035,3035,3035,11
|
|
20240821,093100,431205,3040,3040,3040,3040,0
|
|
20240821,093000,431205,3040,3040,3040,3040,0
|
|
20240821,092900,431205,3040,3040,3040,3040,1
|
|
20240821,092800,428165,3035,3035,3035,3035,21
|
|
20240821,092700,364430,3035,3035,3035,3035,70
|
|
20240821,092600,151980,3035,3035,3035,3035,0
|
|
20240821,092500,151980,3035,3035,3035,3035,0
|
|
20240821,092400,151980,3035,3035,3035,3035,0
|
|
20240821,092300,151980,3035,3035,3035,3035,1
|
|
20240821,092200,148945,3035,3035,3035,3035,0
|
|
20240821,092100,148945,3035,3035,3035,3035,4
|
|
20240821,092000,136805,3040,3040,3040,3040,0
|
|
20240821,091900,136805,3040,3040,3040,3040,0
|
|
20240821,091800,136805,3040,3040,3040,3040,0
|
|
20240821,091700,136805,3040,3040,3040,3040,0
|
|
20240821,091600,136805,3040,3040,3040,3040,0
|
|
20240821,091500,136805,3040,3040,3040,3040,0
|
|
20240821,091400,136805,3040,3040,3040,3040,0
|
|
20240821,091300,136805,3040,3040,3040,3040,0
|
|
20240821,091200,136805,3040,3035,3040,3035,36
|
|
20240821,091100,27370,3035,3035,3035,3035,0
|
|
20240821,091000,27370,3035,3035,3035,3035,0
|
|
20240821,090900,27370,3035,3035,3035,3035,0
|
|
20240821,090800,27370,3035,3035,3035,3035,0
|
|
20240821,090700,27370,3035,3035,3035,3035,0
|
|
20240821,090600,27370,3035,3035,3035,3035,0
|
|
20240821,090500,27370,3035,3035,3035,3035,0
|
|
20240821,090400,27370,3035,3035,3035,3035,1
|
|
20240821,090300,24335,3045,3045,3045,3045,0
|
|
20240821,090200,24335,3045,3045,3045,3045,0
|
|
20240821,090100,24335,3045,3045,3045,3045,0
|
|
20240821,090000,24335,3045,3040,3045,3040,8
|