614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,191100,123963040,3005,3005,3005,3005,1851
|
|
20240816,191000,123963040,3005,3005,3005,3005,0
|
|
20240816,190900,123963040,3005,3005,3005,3005,0
|
|
20240816,190800,123963040,3005,3005,3005,3005,0
|
|
20240816,190700,123963040,3005,3005,3005,3005,0
|
|
20240816,190600,123963040,3005,3005,3005,3005,0
|
|
20240816,190500,123963040,3005,3005,3005,3005,0
|
|
20240816,190400,123963040,3005,3005,3005,3005,0
|
|
20240816,190300,123963040,3005,3005,3005,3005,0
|
|
20240816,190200,123963040,3005,3005,3005,3005,0
|
|
20240816,190100,123963040,3005,3005,3005,3005,0
|
|
20240816,190000,123963040,3005,3005,3005,3005,0
|
|
20240816,185900,123963040,3005,3005,3005,3005,0
|
|
20240816,185800,123963040,3005,3005,3005,3005,0
|
|
20240816,185700,123963040,3005,3005,3005,3005,0
|
|
20240816,185600,123963040,3005,3005,3005,3005,0
|
|
20240816,185500,123963040,3005,3005,3005,3005,0
|
|
20240816,185400,123963040,3005,3005,3005,3005,0
|
|
20240816,185300,123963040,3005,3005,3005,3005,0
|
|
20240816,185200,123963040,3005,3005,3005,3005,0
|
|
20240816,185100,123963040,3005,3005,3005,3005,0
|
|
20240816,185000,123963040,3005,3005,3005,3005,0
|
|
20240816,184900,123963040,3005,3005,3005,3005,0
|
|
20240816,184800,123963040,3005,3005,3005,3005,0
|
|
20240816,184700,123963040,3005,3005,3005,3005,0
|
|
20240816,184600,123963040,3005,3005,3005,3005,0
|
|
20240816,184500,123963040,3005,3005,3005,3005,0
|
|
20240816,184400,123963040,3005,3005,3005,3005,0
|
|
20240816,184300,123963040,3005,3005,3005,3005,0
|
|
20240816,184200,123963040,3005,3005,3005,3005,0
|
|
20240816,184100,123963040,3005,3005,3005,3005,1851
|
|
20240816,184000,123963040,3005,3005,3005,3005,0
|
|
20240816,183900,123963040,3005,3005,3005,3005,0
|
|
20240816,183800,123963040,3005,3005,3005,3005,0
|
|
20240816,183700,123963040,3005,3005,3005,3005,0
|
|
20240816,183600,123963040,3005,3005,3005,3005,0
|
|
20240816,183500,123963040,3005,3005,3005,3005,0
|
|
20240816,183400,123963040,3005,3005,3005,3005,0
|
|
20240816,183300,123963040,3005,3005,3005,3005,0
|
|
20240816,183200,123963040,3005,3005,3005,3005,0
|
|
20240816,183100,123963040,3005,3005,3005,3005,0
|
|
20240816,183000,123963040,3005,3005,3005,3005,0
|
|
20240816,182900,123963040,3005,3005,3005,3005,0
|
|
20240816,182800,123963040,3005,3005,3005,3005,0
|
|
20240816,182700,123963040,3005,3005,3005,3005,0
|
|
20240816,182600,123963040,3005,3005,3005,3005,0
|
|
20240816,182500,123963040,3005,3005,3005,3005,0
|
|
20240816,182400,123963040,3005,3005,3005,3005,0
|
|
20240816,182300,123963040,3005,3005,3005,3005,0
|
|
20240816,182200,123963040,3005,3005,3005,3005,0
|
|
20240816,182100,123963040,3005,3005,3005,3005,0
|
|
20240816,182000,123963040,3005,3005,3005,3005,0
|
|
20240816,181900,123963040,3005,3005,3005,3005,0
|
|
20240816,181800,123963040,3005,3005,3005,3005,0
|
|
20240816,181700,123963040,3005,3005,3005,3005,0
|
|
20240816,181600,123963040,3005,3005,3005,3005,0
|
|
20240816,181500,123963040,3005,3005,3005,3005,0
|
|
20240816,181400,123963040,3005,3005,3005,3005,0
|
|
20240816,181300,123963040,3005,3005,3005,3005,0
|
|
20240816,181200,123963040,3005,3005,3005,3005,0
|
|
20240816,181100,123963040,3005,3005,3005,3005,1851
|
|
20240816,181000,123963040,3005,3005,3005,3005,0
|
|
20240816,180900,123963040,3005,3005,3005,3005,0
|
|
20240816,180800,123963040,3005,3005,3005,3005,0
|
|
20240816,180700,123963040,3005,3005,3005,3005,0
|
|
20240816,180600,123963040,3005,3005,3005,3005,0
|
|
20240816,180500,123963040,3005,3005,3005,3005,0
|
|
20240816,180400,123963040,3005,3005,3005,3005,0
|
|
20240816,180300,123963040,3005,3005,3005,3005,0
|
|
20240816,180200,123963040,3005,3005,3005,3005,0
|
|
20240816,180100,123963040,3005,3005,3005,3005,0
|
|
20240816,180000,123963040,3005,3005,3005,3005,0
|
|
20240816,175900,123963040,3005,3005,3005,3005,0
|
|
20240816,175800,123963040,3005,3005,3005,3005,0
|
|
20240816,175700,123963040,3005,3005,3005,3005,0
|
|
20240816,175600,123963040,3005,3005,3005,3005,0
|
|
20240816,175500,123963040,3005,3005,3005,3005,0
|
|
20240816,175400,123963040,3005,3005,3005,3005,0
|
|
20240816,175300,123963040,3005,3005,3005,3005,0
|
|
20240816,175200,123963040,3005,3005,3005,3005,0
|
|
20240816,175100,123963040,3005,3005,3005,3005,0
|
|
20240816,175000,123963040,3005,3005,3005,3005,0
|
|
20240816,174900,123963040,3005,3005,3005,3005,0
|
|
20240816,174800,123963040,3005,3005,3005,3005,0
|
|
20240816,174700,123963040,3005,3005,3005,3005,0
|
|
20240816,174600,123963040,3005,3005,3005,3005,0
|
|
20240816,174500,123963040,3005,3005,3005,3005,0
|
|
20240816,174400,123963040,3005,3005,3005,3005,0
|
|
20240816,174300,123963040,3005,3005,3005,3005,0
|
|
20240816,174200,123963040,3005,3005,3005,3005,0
|
|
20240816,174100,123963040,3005,3005,3005,3005,1851
|
|
20240816,174000,123963040,3005,3005,3005,3005,0
|
|
20240816,173900,123963040,3005,3005,3005,3005,0
|
|
20240816,173800,123963040,3005,3005,3005,3005,0
|
|
20240816,173700,123963040,3005,3005,3005,3005,0
|
|
20240816,173600,123963040,3005,3005,3005,3005,0
|
|
20240816,173500,123963040,3005,3005,3005,3005,0
|
|
20240816,173400,123963040,3005,3005,3005,3005,0
|
|
20240816,173300,123963040,3005,3005,3005,3005,0
|
|
20240816,173200,123963040,3005,3005,3005,3005,0
|
|
20240816,173100,123963040,3005,3005,3005,3005,0
|
|
20240816,173000,123963040,3005,3005,3005,3005,0
|
|
20240816,172900,123963040,3005,3005,3005,3005,0
|
|
20240816,172800,123963040,3005,3005,3005,3005,0
|
|
20240816,172700,123963040,3005,3005,3005,3005,0
|
|
20240816,172600,123963040,3005,3005,3005,3005,0
|
|
20240816,172500,123963040,3005,3005,3005,3005,0
|
|
20240816,172400,123963040,3005,3005,3005,3005,0
|
|
20240816,172300,123963040,3005,3005,3005,3005,0
|
|
20240816,172200,123963040,3005,3005,3005,3005,0
|
|
20240816,172100,123963040,3005,3005,3005,3005,0
|
|
20240816,172000,123963040,3005,3005,3005,3005,0
|
|
20240816,171900,123963040,3005,3005,3005,3005,0
|
|
20240816,171800,123963040,3005,3005,3005,3005,0
|
|
20240816,171700,123963040,3005,3005,3005,3005,0
|
|
20240816,171600,123963040,3005,3005,3005,3005,0
|
|
20240816,171500,123963040,3005,3005,3005,3005,0
|
|
20240816,171400,123963040,3005,3005,3005,3005,0
|
|
20240816,171300,123963040,3005,3005,3005,3005,0
|
|
20240816,171200,123963040,3005,3005,3005,3005,0
|
|
20240816,171100,123963040,3005,3005,3005,3005,1851
|
|
20240816,171000,123963040,3005,3005,3005,3005,0
|
|
20240816,170900,123963040,3005,3005,3005,3005,0
|
|
20240816,170800,123963040,3005,3005,3005,3005,0
|
|
20240816,170700,123963040,3005,3005,3005,3005,0
|
|
20240816,170600,123963040,3005,3005,3005,3005,0
|
|
20240816,170500,123963040,3005,3005,3005,3005,0
|
|
20240816,170400,123963040,3005,3005,3005,3005,0
|
|
20240816,170300,123963040,3005,3005,3005,3005,0
|
|
20240816,170200,123963040,3005,3005,3005,3005,0
|
|
20240816,170100,123963040,3005,3005,3005,3005,0
|
|
20240816,170000,123963040,3005,3005,3005,3005,0
|
|
20240816,165900,123963040,3005,3005,3005,3005,0
|
|
20240816,165800,123963040,3005,3005,3005,3005,0
|
|
20240816,165700,123963040,3005,3005,3005,3005,0
|
|
20240816,165600,123963040,3005,3005,3005,3005,0
|
|
20240816,165500,123963040,3005,3005,3005,3005,0
|
|
20240816,165400,123963040,3005,3005,3005,3005,0
|
|
20240816,165300,123963040,3005,3005,3005,3005,0
|
|
20240816,165200,123963040,3005,3005,3005,3005,0
|
|
20240816,165100,123963040,3005,3005,3005,3005,0
|
|
20240816,165000,123963040,3005,3005,3005,3005,0
|
|
20240816,164900,123963040,3005,3005,3005,3005,0
|
|
20240816,164800,123963040,3005,3005,3005,3005,0
|
|
20240816,164700,123963040,3005,3005,3005,3005,0
|
|
20240816,164600,123963040,3005,3005,3005,3005,0
|
|
20240816,164500,123963040,3005,3005,3005,3005,0
|
|
20240816,164400,123963040,3005,3005,3005,3005,0
|
|
20240816,164300,123963040,3005,3005,3005,3005,0
|
|
20240816,164200,123963040,3005,3005,3005,3005,0
|
|
20240816,164100,123963040,3005,3005,3005,3005,1851
|
|
20240816,164000,123963040,3005,3005,3005,3005,0
|
|
20240816,163900,123963040,3005,3005,3005,3005,0
|
|
20240816,163800,123963040,3005,3005,3005,3005,0
|
|
20240816,163700,123963040,3005,3005,3005,3005,0
|
|
20240816,163600,123963040,3005,3005,3005,3005,0
|
|
20240816,163500,123963040,3005,3005,3005,3005,0
|
|
20240816,163400,123963040,3005,3005,3005,3005,0
|
|
20240816,163300,123963040,3005,3005,3005,3005,0
|
|
20240816,163200,123963040,3005,3005,3005,3005,0
|
|
20240816,163100,123963040,3005,3005,3005,3005,0
|
|
20240816,163000,123963040,3005,3005,3005,3005,0
|
|
20240816,162900,123963040,3005,3005,3005,3005,0
|
|
20240816,162800,123963040,3005,3005,3005,3005,0
|
|
20240816,162700,123963040,3005,3005,3005,3005,0
|
|
20240816,162600,123963040,3005,3005,3005,3005,0
|
|
20240816,162500,123963040,3005,3005,3005,3005,0
|
|
20240816,162400,123963040,3005,3005,3005,3005,0
|
|
20240816,162300,123963040,3005,3005,3005,3005,0
|
|
20240816,162200,123963040,3005,3005,3005,3005,0
|
|
20240816,162100,123963040,3005,3005,3005,3005,0
|
|
20240816,162000,123963040,3005,3005,3005,3005,0
|
|
20240816,161900,123963040,3005,3005,3005,3005,0
|
|
20240816,161800,123963040,3005,3005,3005,3005,0
|
|
20240816,161700,123963040,3005,3005,3005,3005,0
|
|
20240816,161600,123963040,3005,3005,3005,3005,0
|
|
20240816,161500,123963040,3005,3005,3005,3005,0
|
|
20240816,161400,123963040,3005,3005,3005,3005,0
|
|
20240816,161300,123963040,3005,3005,3005,3005,0
|
|
20240816,161200,123963040,3005,3005,3005,3005,0
|
|
20240816,161100,123963040,3005,3005,3005,3005,1851
|
|
20240816,161000,123963040,3005,3005,3005,3005,0
|
|
20240816,160900,123963040,3005,3005,3005,3005,0
|
|
20240816,160800,123963040,3005,3005,3005,3005,0
|
|
20240816,160700,123963040,3005,3005,3005,3005,0
|
|
20240816,160600,123963040,3005,3005,3005,3005,0
|
|
20240816,160500,123963040,3005,3005,3005,3005,0
|
|
20240816,160400,123963040,3005,3005,3005,3005,0
|
|
20240816,160300,123963040,3005,3005,3005,3005,0
|
|
20240816,160200,123963040,3005,3005,3005,3005,0
|
|
20240816,160100,123963040,3005,3005,3005,3005,0
|
|
20240816,160000,123963040,3005,3005,3005,3005,0
|
|
20240816,155900,123963040,3005,3005,3005,3005,0
|
|
20240816,155800,123963040,3005,3005,3005,3005,0
|
|
20240816,155700,123963040,3005,3005,3005,3005,0
|
|
20240816,155600,123963040,3005,3005,3005,3005,0
|
|
20240816,155500,123963040,3005,3005,3005,3005,0
|
|
20240816,155400,123963040,3005,3005,3005,3005,0
|
|
20240816,155300,123963040,3005,3005,3005,3005,0
|
|
20240816,155200,123963040,3005,3005,3005,3005,0
|
|
20240816,155100,123963040,3005,3005,3005,3005,0
|
|
20240816,155000,123963040,3005,3005,3005,3005,0
|
|
20240816,154900,123963040,3005,3005,3005,3005,0
|
|
20240816,154800,123963040,3005,3005,3005,3005,0
|
|
20240816,154700,123963040,3005,3005,3005,3005,0
|
|
20240816,154600,123963040,3005,3005,3005,3005,0
|
|
20240816,154500,123963040,3005,3005,3005,3005,0
|
|
20240816,154400,123963040,3005,3005,3005,3005,0
|
|
20240816,154300,123963040,3005,3005,3005,3005,0
|
|
20240816,154200,123963040,3005,3005,3005,3005,0
|
|
20240816,154100,123963040,3005,3005,3005,3005,1851
|
|
20240816,154000,123963040,3005,3005,3005,3005,0
|
|
20240816,153900,123963040,3005,3005,3005,3005,0
|
|
20240816,153800,123963040,3005,3005,3005,3005,0
|
|
20240816,153700,123963040,3005,3005,3005,3005,0
|
|
20240816,153600,123963040,3005,3005,3005,3005,0
|
|
20240816,153500,123963040,3005,3005,3005,3005,0
|
|
20240816,153400,123963040,3005,3005,3005,3005,0
|
|
20240816,153300,123963040,3005,3005,3005,3005,0
|
|
20240816,153200,123963040,3005,3005,3005,3005,0
|
|
20240816,153100,123963040,3005,3005,3005,3005,0
|
|
20240816,153000,123963040,3005,3005,3005,3005,1851
|
|
20240816,152900,118400785,3010,3010,3010,3010,0
|
|
20240816,152800,118400785,3010,3010,3010,3010,0
|
|
20240816,152700,118400785,3010,3010,3010,3010,0
|
|
20240816,152600,118400785,3010,3010,3010,3010,0
|
|
20240816,152500,118400785,3010,3010,3010,3010,0
|
|
20240816,152400,118400785,3010,3010,3010,3010,0
|
|
20240816,152300,118400785,3010,3010,3010,3010,0
|
|
20240816,152200,118400785,3010,3010,3010,3010,0
|
|
20240816,152100,118400785,3010,3010,3010,3010,0
|
|
20240816,152000,118400785,3010,3010,3010,3010,0
|
|
20240816,151900,118400785,3010,3010,3010,3010,1
|
|
20240816,151800,118397775,3005,3005,3010,3005,43
|
|
20240816,151700,118268555,3005,3005,3005,3005,254
|
|
20240816,151600,117505285,3005,3010,3010,3005,5
|
|
20240816,151500,117490255,3010,3010,3010,3010,1
|
|
20240816,151400,117487245,3005,3005,3005,3005,96
|
|
20240816,151300,117198765,3010,3010,3010,3010,0
|
|
20240816,151200,117198765,3010,3010,3010,3010,0
|
|
20240816,151100,117198765,3010,3010,3010,3010,1
|
|
20240816,151000,117195755,3005,3005,3005,3005,77
|
|
20240816,150900,116964370,3010,3010,3010,3010,0
|
|
20240816,150800,116964370,3010,3010,3010,3010,1
|
|
20240816,150700,116961360,3005,3010,3010,3005,20
|
|
20240816,150600,116901255,3005,3005,3005,3005,282
|
|
20240816,150500,116053845,3010,3010,3010,3010,0
|
|
20240816,150400,116053845,3010,3010,3010,3010,0
|
|
20240816,150300,116053845,3010,3010,3010,3010,0
|
|
20240816,150200,116053845,3010,3010,3010,3010,0
|
|
20240816,150100,116053845,3010,3010,3010,3010,0
|
|
20240816,150000,116053845,3010,3010,3010,3010,0
|
|
20240816,145900,116053845,3010,3005,3010,3005,169
|
|
20240816,145800,115545995,3005,3005,3005,3005,1
|
|
20240816,145700,115542990,3010,3010,3010,3010,2
|
|
20240816,145600,115536970,3005,3010,3010,3005,2
|
|
20240816,145500,115530955,3005,3005,3005,3005,0
|
|
20240816,145400,115530955,3005,3010,3010,3005,16
|
|
20240816,145300,115482800,3005,3005,3005,3005,2
|
|
20240816,145200,115476790,3005,3005,3005,3005,0
|
|
20240816,145100,115476790,3005,3005,3005,3005,297
|
|
20240816,145000,114584305,3010,3010,3010,3010,0
|
|
20240816,144900,114584305,3010,3005,3010,3005,3
|
|
20240816,144800,114575285,3010,3010,3010,3010,0
|
|
20240816,144700,114575285,3010,3010,3010,3010,3
|
|
20240816,144600,114566255,3010,3010,3010,3005,106
|
|
20240816,144500,114247220,3010,3010,3010,3010,100
|
|
20240816,144400,113946220,3010,3010,3010,3010,161
|
|
20240816,144300,113461610,3015,3015,3015,3015,0
|
|
20240816,144200,113461610,3015,3015,3015,3015,0
|
|
20240816,144100,113461610,3015,3015,3015,3015,0
|
|
20240816,144000,113461610,3015,3015,3015,3015,0
|
|
20240816,143900,113461610,3015,3015,3015,3015,1
|
|
20240816,143800,113458595,3010,3010,3010,3010,0
|
|
20240816,143700,113458595,3010,3010,3010,3010,1
|
|
20240816,143600,113455585,3010,3010,3010,3010,252
|
|
20240816,143500,112697065,3015,3015,3015,3015,0
|
|
20240816,143400,112697065,3015,3015,3015,3015,0
|
|
20240816,143300,112697065,3015,3015,3015,3015,2
|
|
20240816,143200,112691035,3015,3015,3015,3015,0
|
|
20240816,143100,112691035,3015,3015,3015,3015,0
|
|
20240816,143000,112691035,3015,3015,3015,3015,4
|
|
20240816,142900,112678975,3010,3010,3010,3010,0
|
|
20240816,142800,112678975,3010,3010,3010,3010,315
|
|
20240816,142700,111730825,3010,3010,3010,3010,272
|
|
20240816,142600,110912105,3010,3010,3010,3010,1
|
|
20240816,142500,110909095,3005,3005,3005,3005,0
|
|
20240816,142400,110909095,3005,3005,3005,3005,0
|
|
20240816,142300,110909095,3005,3005,3005,3005,0
|
|
20240816,142200,110909095,3005,3005,3005,3005,207
|
|
20240816,142100,110287060,3005,3005,3005,3005,0
|
|
20240816,142000,110287060,3005,3010,3010,3005,22
|
|
20240816,141900,110220850,3010,3010,3010,3010,0
|
|
20240816,141800,110220850,3010,3010,3010,3010,0
|
|
20240816,141700,110220850,3010,3010,3010,3010,0
|
|
20240816,141600,110220850,3010,3010,3010,3010,0
|
|
20240816,141500,110220850,3010,3010,3010,3010,1
|
|
20240816,141400,110217840,3005,3005,3005,3005,0
|
|
20240816,141300,110217840,3005,3010,3010,3005,172
|
|
20240816,141200,109700180,3010,3010,3010,3010,0
|
|
20240816,141100,109700180,3010,3010,3010,3005,306
|
|
20240816,141000,108779245,3015,3015,3015,3015,10
|
|
20240816,140900,108749095,3010,3010,3010,3010,204
|
|
20240816,140800,108135055,3015,3015,3015,3015,0
|
|
20240816,140700,108135055,3015,3015,3015,3015,0
|
|
20240816,140600,108135055,3015,3015,3015,3015,0
|
|
20240816,140500,108135055,3015,3015,3015,3015,0
|
|
20240816,140400,108135055,3015,3015,3015,3015,0
|
|
20240816,140300,108135055,3015,3015,3015,3015,0
|
|
20240816,140200,108135055,3015,3015,3015,3015,0
|
|
20240816,140100,108135055,3015,3015,3015,3015,0
|
|
20240816,140000,108135055,3015,3015,3015,3015,1
|
|
20240816,135900,108132040,3015,3015,3015,3015,0
|
|
20240816,135800,108132040,3015,3015,3015,3015,0
|
|
20240816,135700,108132040,3015,3015,3015,3015,1
|
|
20240816,135600,108129025,3015,3015,3015,3015,0
|
|
20240816,135500,108129025,3015,3015,3015,3015,0
|
|
20240816,135400,108129025,3015,3015,3015,3015,160
|
|
20240816,135300,107646625,3015,3015,3015,3015,0
|
|
20240816,135200,107646625,3015,3015,3015,3015,0
|
|
20240816,135100,107646625,3015,3015,3015,3015,1
|
|
20240816,135000,107643610,3015,3015,3015,3015,40
|
|
20240816,134900,107523010,3015,3015,3015,3015,0
|
|
20240816,134800,107523010,3015,3015,3015,3015,0
|
|
20240816,134700,107523010,3015,3015,3015,3015,0
|
|
20240816,134600,107523010,3015,3015,3015,3015,0
|
|
20240816,134500,107523010,3015,3015,3015,3015,0
|
|
20240816,134400,107523010,3015,3015,3015,3015,0
|
|
20240816,134300,107523010,3015,3015,3015,3015,0
|
|
20240816,134200,107523010,3015,3015,3015,3015,0
|
|
20240816,134100,107523010,3015,3015,3015,3015,0
|
|
20240816,134000,107523010,3015,3015,3015,3015,85
|
|
20240816,133900,107266735,3015,3015,3015,3015,0
|
|
20240816,133800,107266735,3015,3015,3015,3015,0
|
|
20240816,133700,107266735,3015,3015,3015,3015,0
|
|
20240816,133600,107266735,3015,3015,3015,3015,0
|
|
20240816,133500,107266735,3015,3010,3015,3010,102
|
|
20240816,133400,106959705,3010,3010,3010,3010,545
|
|
20240816,133300,105319255,3010,3010,3010,3010,0
|
|
20240816,133200,105319255,3010,3010,3010,3010,0
|
|
20240816,133100,105319255,3010,3010,3010,3010,1
|
|
20240816,133000,105316245,3005,3005,3005,3005,0
|
|
20240816,132900,105316245,3005,3010,3010,3005,515
|
|
20240816,132800,103766190,3010,3010,3010,3010,0
|
|
20240816,132700,103766190,3010,3010,3010,3010,0
|
|
20240816,132600,103766190,3010,3010,3010,3010,0
|
|
20240816,132500,103766190,3010,3010,3010,3010,0
|
|
20240816,132400,103766190,3010,3010,3010,3010,0
|
|
20240816,132300,103766190,3010,3010,3010,3010,0
|
|
20240816,132200,103766190,3010,3010,3010,3010,0
|
|
20240816,132100,103766190,3010,3010,3010,3010,25
|
|
20240816,132000,103690940,3010,3010,3010,3010,0
|
|
20240816,131900,103690940,3010,3010,3010,3010,0
|
|
20240816,131800,103690940,3010,3010,3010,3010,1
|
|
20240816,131700,103687930,3005,3005,3005,3005,30
|
|
20240816,131600,103597780,3010,3010,3010,3010,0
|
|
20240816,131500,103597780,3010,3010,3010,3010,0
|
|
20240816,131400,103597780,3010,3010,3010,3010,0
|
|
20240816,131300,103597780,3010,3010,3010,3010,0
|
|
20240816,131200,103597780,3010,3010,3010,3010,0
|
|
20240816,131100,103597780,3010,3010,3010,3010,2
|
|
20240816,131000,103591760,3010,3010,3010,3010,0
|
|
20240816,130900,103591760,3010,3010,3010,3010,0
|
|
20240816,130800,103591760,3010,3010,3010,3010,10
|
|
20240816,130700,103561660,3010,3010,3010,3010,2
|
|
20240816,130600,103555640,3010,3010,3010,3010,0
|
|
20240816,130500,103555640,3010,3010,3010,3010,0
|
|
20240816,130400,103555640,3010,3010,3010,3005,39
|
|
20240816,130300,103438265,3010,3010,3010,3010,0
|
|
20240816,130200,103438265,3010,3010,3010,3010,0
|
|
20240816,130100,103438265,3010,3010,3010,3010,0
|
|
20240816,130000,103438265,3010,3010,3010,3010,0
|
|
20240816,125900,103438265,3010,3010,3010,3010,0
|
|
20240816,125800,103438265,3010,3010,3010,3000,200
|
|
20240816,125700,102836435,3010,3010,3010,3010,0
|
|
20240816,125600,102836435,3010,3010,3010,3010,0
|
|
20240816,125500,102836435,3010,3010,3010,3010,0
|
|
20240816,125400,102836435,3010,3010,3010,3010,0
|
|
20240816,125300,102836435,3010,3010,3010,3010,0
|
|
20240816,125200,102836435,3010,3010,3010,3010,0
|
|
20240816,125100,102836435,3010,3010,3010,3010,0
|
|
20240816,125000,102836435,3010,3010,3010,3010,0
|
|
20240816,124900,102836435,3010,3010,3010,3010,0
|
|
20240816,124800,102836435,3010,3010,3010,3010,0
|
|
20240816,124700,102836435,3010,3010,3010,3010,0
|
|
20240816,124600,102836435,3010,3010,3010,3010,3
|
|
20240816,124500,102827405,3000,3000,3000,3000,0
|
|
20240816,124400,102827405,3000,3010,3010,3000,1257
|
|
20240816,124300,99044905,3010,3010,3010,3010,0
|
|
20240816,124200,99044905,3010,3010,3010,3010,0
|
|
20240816,124100,99044905,3010,3010,3010,3010,0
|
|
20240816,124000,99044905,3010,3010,3010,3010,0
|
|
20240816,123900,99044905,3010,3000,3010,3000,240
|
|
20240816,123800,98324895,3010,3010,3010,3010,0
|
|
20240816,123700,98324895,3010,3010,3010,3010,0
|
|
20240816,123600,98324895,3010,3010,3010,3010,0
|
|
20240816,123500,98324895,3010,3010,3010,3010,0
|
|
20240816,123400,98324895,3010,3010,3010,3010,0
|
|
20240816,123300,98324895,3010,3010,3010,3010,0
|
|
20240816,123200,98324895,3010,3010,3010,3010,0
|
|
20240816,123100,98324895,3010,3010,3010,3010,0
|
|
20240816,123000,98324895,3010,3010,3010,3010,0
|
|
20240816,122900,98324895,3010,3010,3010,3010,0
|
|
20240816,122800,98324895,3010,3010,3010,3010,0
|
|
20240816,122700,98324895,3010,3010,3010,3010,0
|
|
20240816,122600,98324895,3010,3010,3010,3010,0
|
|
20240816,122500,98324895,3010,3010,3010,3010,0
|
|
20240816,122400,98324895,3010,3010,3010,3010,0
|
|
20240816,122300,98324895,3010,3010,3010,3010,1
|
|
20240816,122200,98321885,3000,3010,3010,3000,207
|
|
20240816,122100,97699005,3010,3010,3010,3010,0
|
|
20240816,122000,97699005,3010,3010,3010,3010,0
|
|
20240816,121900,97699005,3010,3010,3010,3010,1
|
|
20240816,121800,97695995,3000,3000,3000,3000,0
|
|
20240816,121700,97695995,3000,3000,3000,3000,0
|
|
20240816,121600,97695995,3000,3000,3000,3000,550
|
|
20240816,121500,96045995,3000,3005,3005,3000,61
|
|
20240816,121400,95862715,3015,3015,3015,3015,0
|
|
20240816,121300,95862715,3015,3015,3015,3015,0
|
|
20240816,121200,95862715,3015,3010,3015,3010,3
|
|
20240816,121100,95853680,3015,3015,3015,3015,0
|
|
20240816,121000,95853680,3015,3015,3015,3015,1
|
|
20240816,120900,95850665,3015,3015,3015,3015,0
|
|
20240816,120800,95850665,3015,3015,3015,3015,0
|
|
20240816,120700,95850665,3015,3015,3015,3015,1
|
|
20240816,120600,95847650,3015,3015,3015,3015,0
|
|
20240816,120500,95847650,3015,3015,3020,3015,3
|
|
20240816,120400,95838600,3020,3010,3020,3010,85
|
|
20240816,120300,95582465,3010,3000,3010,3000,1088
|
|
20240816,120200,92318455,3000,3010,3010,3000,497
|
|
20240816,120100,90822875,3010,3010,3010,3010,0
|
|
20240816,120000,90822875,3010,3010,3010,3010,0
|
|
20240816,115900,90822875,3010,3010,3010,3010,2801
|
|
20240816,115800,82391865,3010,3010,3010,3010,0
|
|
20240816,115700,82391865,3010,3010,3010,3000,444
|
|
20240816,115600,81055785,3015,3015,3015,3015,0
|
|
20240816,115500,81055785,3015,3015,3015,3015,0
|
|
20240816,115400,81055785,3015,3015,3015,3015,1
|
|
20240816,115300,81052770,3010,3010,3010,3010,0
|
|
20240816,115200,81052770,3010,3010,3010,3010,0
|
|
20240816,115100,81052770,3010,3010,3010,3010,0
|
|
20240816,115000,81052770,3010,3015,3020,3010,336
|
|
20240816,114900,80039820,3010,3010,3010,3010,74
|
|
20240816,114800,79817080,3010,3010,3010,3010,0
|
|
20240816,114700,79817080,3010,3010,3010,3010,1
|
|
20240816,114600,79814070,3000,3000,3000,3000,0
|
|
20240816,114500,79814070,3000,3000,3000,3000,131
|
|
20240816,114400,79421070,3010,3000,3015,3000,1926
|
|
20240816,114300,73643030,3000,3015,3015,3000,1030
|
|
20240816,114200,70550360,3025,3025,3025,3025,0
|
|
20240816,114100,70550360,3025,3015,3025,3015,6
|
|
20240816,114000,70532235,3020,3015,3020,3005,3764
|
|
20240816,113900,59200080,3025,3025,3025,3025,0
|
|
20240816,113800,59200080,3025,3025,3025,3025,0
|
|
20240816,113700,59200080,3025,3025,3025,3025,1
|
|
20240816,113600,59197055,3015,3020,3025,3015,7
|
|
20240816,113500,59175900,3015,3015,3015,3015,0
|
|
20240816,113400,59175900,3015,3015,3015,3015,0
|
|
20240816,113300,59175900,3015,3015,3015,3015,0
|
|
20240816,113200,59175900,3015,3015,3015,3015,240
|
|
20240816,113100,58452300,3015,3015,3015,3015,0
|
|
20240816,113000,58452300,3015,3020,3020,3015,180
|
|
20240816,112900,57908750,3015,3015,3015,3015,0
|
|
20240816,112800,57908750,3015,3020,3020,3015,1123
|
|
20240816,112700,54518440,3025,3025,3025,3025,0
|
|
20240816,112600,54518440,3025,3025,3025,3025,0
|
|
20240816,112500,54518440,3025,3025,3025,3025,0
|
|
20240816,112400,54518440,3025,3025,3025,3025,1
|
|
20240816,112300,54515415,3020,3020,3020,3020,0
|
|
20240816,112200,54515415,3020,3020,3020,3020,0
|
|
20240816,112100,54515415,3020,3020,3020,3020,37
|
|
20240816,112000,54403675,3020,3020,3020,3020,1
|
|
20240816,111900,54400655,3025,3025,3025,3025,1
|
|
20240816,111800,54397630,3020,3020,3020,3020,0
|
|
20240816,111700,54397630,3020,3025,3025,3020,11
|
|
20240816,111600,54364360,3020,3020,3020,3020,0
|
|
20240816,111500,54364360,3020,3020,3020,3020,0
|
|
20240816,111400,54364360,3020,3025,3025,3020,38
|
|
20240816,111300,54249500,3025,3025,3025,3025,0
|
|
20240816,111200,54249500,3025,3025,3025,3025,0
|
|
20240816,111100,54249500,3025,3025,3025,3025,0
|
|
20240816,111000,54249500,3025,3025,3025,3025,0
|
|
20240816,110900,54249500,3025,3025,3025,3025,0
|
|
20240816,110800,54249500,3025,3025,3025,3025,0
|
|
20240816,110700,54249500,3025,3025,3025,3025,0
|
|
20240816,110600,54249500,3025,3025,3025,3025,0
|
|
20240816,110500,54249500,3025,3025,3025,3025,0
|
|
20240816,110400,54249500,3025,3025,3025,3025,0
|
|
20240816,110300,54249500,3025,3025,3025,3025,1
|
|
20240816,110200,54246475,3020,3020,3020,3020,11
|
|
20240816,110100,54213255,3030,3030,3030,3030,0
|
|
20240816,110000,54213255,3030,3025,3030,3025,3
|
|
20240816,105900,54204170,3030,3030,3030,3030,1
|
|
20240816,105800,54201140,3025,3025,3025,3025,0
|
|
20240816,105700,54201140,3025,3025,3025,3025,0
|
|
20240816,105600,54201140,3025,3025,3025,3025,0
|
|
20240816,105500,54201140,3025,3025,3025,3025,51
|
|
20240816,105400,54046865,3020,3020,3020,3020,0
|
|
20240816,105300,54046865,3020,3020,3020,3020,50
|
|
20240816,105200,53895865,3025,3025,3025,3025,0
|
|
20240816,105100,53895865,3025,3025,3025,3025,0
|
|
20240816,105000,53895865,3025,3025,3025,3025,106
|
|
20240816,104900,53575215,3025,3025,3025,3025,51
|
|
20240816,104800,53420940,3025,3025,3025,3025,5
|
|
20240816,104700,53405815,3025,3025,3025,3025,1
|
|
20240816,104600,53402790,3025,3025,3025,3025,0
|
|
20240816,104500,53402790,3025,3025,3025,3025,0
|
|
20240816,104400,53402790,3025,3025,3025,3025,0
|
|
20240816,104300,53402790,3025,3030,3030,3025,70
|
|
20240816,104200,53190740,3025,3025,3025,3025,0
|
|
20240816,104100,53190740,3025,3025,3025,3025,80
|
|
20240816,104000,52948740,3025,3030,3030,3025,32
|
|
20240816,103900,52851790,3025,3030,3030,3025,19
|
|
20240816,103800,52794305,3025,3025,3030,3025,5
|
|
20240816,103700,52779175,3030,3025,3030,3025,25
|
|
20240816,103600,52703430,3030,3025,3030,3025,72
|
|
20240816,103500,52485625,3020,3020,3020,3020,0
|
|
20240816,103400,52485625,3020,3020,3020,3020,0
|
|
20240816,103300,52485625,3020,3025,3025,3020,21
|
|
20240816,103200,52422105,3030,3030,3030,3030,1
|
|
20240816,103100,52419075,3025,3025,3030,3020,6
|
|
20240816,103000,52400920,3030,3030,3030,3025,4
|
|
20240816,102900,52388810,3025,3030,3030,3010,1160
|
|
20240816,102800,48886760,3025,3025,3025,3020,4
|
|
20240816,102700,48874665,3015,3030,3030,3015,185
|
|
20240816,102600,48315700,3030,3030,3030,3030,0
|
|
20240816,102500,48315700,3030,3030,3030,3030,0
|
|
20240816,102400,48315700,3030,3030,3030,3030,0
|
|
20240816,102300,48315700,3030,3030,3030,3030,0
|
|
20240816,102200,48315700,3030,3030,3030,3030,0
|
|
20240816,102100,48315700,3030,3030,3030,3030,0
|
|
20240816,102000,48315700,3030,3030,3030,3030,0
|
|
20240816,101900,48315700,3030,3030,3030,3030,2
|
|
20240816,101800,48309640,3020,3025,3025,3020,111
|
|
20240816,101700,47973920,3025,3025,3025,3025,1
|
|
20240816,101600,47970895,3020,3025,3025,3020,110
|
|
20240816,101500,47638155,3030,3030,3030,3030,0
|
|
20240816,101400,47638155,3030,3030,3030,3030,0
|
|
20240816,101300,47638155,3030,3030,3030,3030,0
|
|
20240816,101200,47638155,3030,3025,3030,3025,3
|
|
20240816,101100,47629070,3030,3025,3030,3015,43
|
|
20240816,101000,47499015,3015,3025,3030,3015,59
|
|
20240816,100900,47320585,3030,3025,3030,3025,4
|
|
20240816,100800,47308475,3030,3015,3030,3015,456
|
|
20240816,100700,45931420,3020,3015,3020,3015,25
|
|
20240816,100600,45855990,3015,3015,3015,3010,609
|
|
20240816,100500,44019860,3015,3015,3015,3010,32
|
|
20240816,100400,43923395,3015,3015,3015,3015,0
|
|
20240816,100300,43923395,3015,3015,3015,3015,11
|
|
20240816,100200,43890230,3020,3020,3020,3020,0
|
|
20240816,100100,43890230,3020,3020,3020,3020,1
|
|
20240816,100000,43887210,3020,3020,3020,3020,1
|
|
20240816,095900,43884190,3020,3020,3020,3020,0
|
|
20240816,095800,43884190,3020,3020,3020,3020,0
|
|
20240816,095700,43884190,3020,3020,3020,3020,1
|
|
20240816,095600,43881170,3010,3020,3020,3010,34
|
|
20240816,095500,43778820,3010,3010,3010,3010,0
|
|
20240816,095400,43778820,3010,3015,3020,3010,7
|
|
20240816,095300,43757735,3010,3010,3010,3010,0
|
|
20240816,095200,43757735,3010,3010,3010,3010,0
|
|
20240816,095100,43757735,3010,3015,3015,3010,333
|
|
20240816,095000,42753905,3015,3020,3025,3015,1084
|
|
20240816,094900,39475455,3015,3015,3015,3015,0
|
|
20240816,094800,39475455,3015,3025,3025,3015,633
|
|
20240816,094700,37562745,3025,3025,3025,3025,1
|
|
20240816,094600,37559720,3020,3020,3020,3020,45
|
|
20240816,094500,37423820,3030,3025,3030,3025,3
|
|
20240816,094400,37414735,3020,3020,3020,3020,0
|
|
20240816,094300,37414735,3020,3025,3030,3020,31
|
|
20240816,094200,37320975,3035,3025,3035,3025,104
|
|
20240816,094100,37005365,3035,3035,3035,3035,0
|
|
20240816,094000,37005365,3035,3020,3035,3020,16
|
|
20240816,093900,36957010,3020,3020,3020,3020,0
|
|
20240816,093800,36957010,3020,3020,3035,3020,129
|
|
20240816,093700,36567390,3020,3025,3025,3020,380
|
|
20240816,093600,35419780,3020,3025,3025,3020,9
|
|
20240816,093500,35392590,3035,3030,3040,3025,6
|
|
20240816,093400,35374395,3020,3025,3025,3020,461
|
|
20240816,093300,33980005,3025,3030,3030,3025,10
|
|
20240816,093200,33949750,3040,3030,3040,3030,6
|
|
20240816,093100,33931525,3040,3030,3040,3030,102
|
|
20240816,093000,33622440,3030,3025,3030,3025,18
|
|
20240816,092900,33567985,3020,3020,3020,3020,0
|
|
20240816,092800,33567985,3020,3025,3025,3020,227
|
|
20240816,092700,32881350,3040,3030,3040,3030,5
|
|
20240816,092600,32866180,3025,3035,3040,3025,1108
|
|
20240816,092500,29499470,3040,3030,3040,3030,33
|
|
20240816,092400,29399460,3025,3025,3025,3025,1015
|
|
20240816,092300,26329085,3025,3025,3025,3025,10
|
|
20240816,092200,26298835,3030,3030,3030,3030,0
|
|
20240816,092100,26298835,3030,3030,3030,3030,189
|
|
20240816,092000,25726165,3035,3030,3035,3030,384
|
|
20240816,091900,24561145,3040,3040,3040,3040,0
|
|
20240816,091800,24561145,3040,3035,3040,3035,2
|
|
20240816,091700,24555070,3040,3025,3040,3025,1209
|
|
20240816,091600,20897730,3030,3030,3030,3030,1
|
|
20240816,091500,20894700,3030,3030,3030,3030,316
|
|
20240816,091400,19937220,3030,3030,3030,3030,0
|
|
20240816,091300,19937220,3030,3040,3040,3030,1021
|
|
20240816,091200,16836690,3035,3035,3035,3035,401
|
|
20240816,091100,15619655,3035,3035,3035,3035,1
|
|
20240816,091000,15616620,3035,3025,3035,3025,98
|
|
20240816,090900,15319400,3035,3025,3035,3025,300
|
|
20240816,090800,14410900,3025,3025,3035,3025,416
|
|
20240816,090700,13152240,3025,3025,3025,3025,0
|
|
20240816,090600,13152240,3025,3025,3025,3025,0
|
|
20240816,090500,13152240,3025,3025,3025,3025,800
|
|
20240816,090400,10732240,3025,3030,3035,3025,1094
|
|
20240816,090300,7415490,3025,3025,3025,3025,1
|
|
20240816,090200,7412465,3025,3025,3025,3025,0
|
|
20240816,090100,7412465,3025,3030,3030,3025,128
|
|
20240816,090000,7025240,3025,3010,3025,3010,2328
|