614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,191100,110312345,2980,2980,2980,2980,1411
|
|
20240819,191000,110312345,2980,2980,2980,2980,0
|
|
20240819,190900,110312345,2980,2980,2980,2980,0
|
|
20240819,190800,110312345,2980,2980,2980,2980,0
|
|
20240819,190700,110312345,2980,2980,2980,2980,0
|
|
20240819,190600,110312345,2980,2980,2980,2980,0
|
|
20240819,190500,110312345,2980,2980,2980,2980,0
|
|
20240819,190400,110312345,2980,2980,2980,2980,0
|
|
20240819,190300,110312345,2980,2980,2980,2980,0
|
|
20240819,190200,110312345,2980,2980,2980,2980,0
|
|
20240819,190100,110312345,2980,2980,2980,2980,0
|
|
20240819,190000,110312345,2980,2980,2980,2980,0
|
|
20240819,185900,110312345,2980,2980,2980,2980,0
|
|
20240819,185800,110312345,2980,2980,2980,2980,0
|
|
20240819,185700,110312345,2980,2980,2980,2980,0
|
|
20240819,185600,110312345,2980,2980,2980,2980,0
|
|
20240819,185500,110312345,2980,2980,2980,2980,0
|
|
20240819,185400,110312345,2980,2980,2980,2980,0
|
|
20240819,185300,110312345,2980,2980,2980,2980,0
|
|
20240819,185200,110312345,2980,2980,2980,2980,0
|
|
20240819,185100,110312345,2980,2980,2980,2980,0
|
|
20240819,185000,110312345,2980,2980,2980,2980,0
|
|
20240819,184900,110312345,2980,2980,2980,2980,0
|
|
20240819,184800,110312345,2980,2980,2980,2980,0
|
|
20240819,184700,110312345,2980,2980,2980,2980,0
|
|
20240819,184600,110312345,2980,2980,2980,2980,0
|
|
20240819,184500,110312345,2980,2980,2980,2980,0
|
|
20240819,184400,110312345,2980,2980,2980,2980,0
|
|
20240819,184300,110312345,2980,2980,2980,2980,0
|
|
20240819,184200,110312345,2980,2980,2980,2980,0
|
|
20240819,184100,110312345,2980,2980,2980,2980,1411
|
|
20240819,184000,110312345,2980,2980,2980,2980,0
|
|
20240819,183900,110312345,2980,2980,2980,2980,0
|
|
20240819,183800,110312345,2980,2980,2980,2980,0
|
|
20240819,183700,110312345,2980,2980,2980,2980,0
|
|
20240819,183600,110312345,2980,2980,2980,2980,0
|
|
20240819,183500,110312345,2980,2980,2980,2980,0
|
|
20240819,183400,110312345,2980,2980,2980,2980,0
|
|
20240819,183300,110312345,2980,2980,2980,2980,0
|
|
20240819,183200,110312345,2980,2980,2980,2980,0
|
|
20240819,183100,110312345,2980,2980,2980,2980,0
|
|
20240819,183000,110312345,2980,2980,2980,2980,0
|
|
20240819,182900,110312345,2980,2980,2980,2980,0
|
|
20240819,182800,110312345,2980,2980,2980,2980,0
|
|
20240819,182700,110312345,2980,2980,2980,2980,0
|
|
20240819,182600,110312345,2980,2980,2980,2980,0
|
|
20240819,182500,110312345,2980,2980,2980,2980,0
|
|
20240819,182400,110312345,2980,2980,2980,2980,0
|
|
20240819,182300,110312345,2980,2980,2980,2980,0
|
|
20240819,182200,110312345,2980,2980,2980,2980,0
|
|
20240819,182100,110312345,2980,2980,2980,2980,0
|
|
20240819,182000,110312345,2980,2980,2980,2980,0
|
|
20240819,181900,110312345,2980,2980,2980,2980,0
|
|
20240819,181800,110312345,2980,2980,2980,2980,0
|
|
20240819,181700,110312345,2980,2980,2980,2980,0
|
|
20240819,181600,110312345,2980,2980,2980,2980,0
|
|
20240819,181500,110312345,2980,2980,2980,2980,0
|
|
20240819,181400,110312345,2980,2980,2980,2980,0
|
|
20240819,181300,110312345,2980,2980,2980,2980,0
|
|
20240819,181200,110312345,2980,2980,2980,2980,0
|
|
20240819,181100,110312345,2980,2980,2980,2980,1411
|
|
20240819,181000,110312345,2980,2980,2980,2980,0
|
|
20240819,180900,110312345,2980,2980,2980,2980,0
|
|
20240819,180800,110312345,2980,2980,2980,2980,0
|
|
20240819,180700,110312345,2980,2980,2980,2980,0
|
|
20240819,180600,110312345,2980,2980,2980,2980,0
|
|
20240819,180500,110312345,2980,2980,2980,2980,0
|
|
20240819,180400,110312345,2980,2980,2980,2980,0
|
|
20240819,180300,110312345,2980,2980,2980,2980,0
|
|
20240819,180200,110312345,2980,2980,2980,2980,0
|
|
20240819,180100,110312345,2980,2980,2980,2980,0
|
|
20240819,180000,110312345,2980,2980,2980,2980,0
|
|
20240819,175900,110312345,2980,2980,2980,2980,0
|
|
20240819,175800,110312345,2980,2980,2980,2980,0
|
|
20240819,175700,110312345,2980,2980,2980,2980,0
|
|
20240819,175600,110312345,2980,2980,2980,2980,0
|
|
20240819,175500,110312345,2980,2980,2980,2980,0
|
|
20240819,175400,110312345,2980,2980,2980,2980,0
|
|
20240819,175300,110312345,2980,2980,2980,2980,0
|
|
20240819,175200,110312345,2980,2980,2980,2980,0
|
|
20240819,175100,110312345,2980,2980,2980,2980,0
|
|
20240819,175000,110312345,2980,2980,2980,2980,0
|
|
20240819,174900,110312345,2980,2980,2980,2980,0
|
|
20240819,174800,110312345,2980,2980,2980,2980,0
|
|
20240819,174700,110312345,2980,2980,2980,2980,0
|
|
20240819,174600,110312345,2980,2980,2980,2980,0
|
|
20240819,174500,110312345,2980,2980,2980,2980,0
|
|
20240819,174400,110312345,2980,2980,2980,2980,0
|
|
20240819,174300,110312345,2980,2980,2980,2980,0
|
|
20240819,174200,110312345,2980,2980,2980,2980,0
|
|
20240819,174100,110312345,2980,2980,2980,2980,1411
|
|
20240819,174000,110312345,2980,2980,2980,2980,0
|
|
20240819,173900,110312345,2980,2980,2980,2980,0
|
|
20240819,173800,110312345,2980,2980,2980,2980,0
|
|
20240819,173700,110312345,2980,2980,2980,2980,0
|
|
20240819,173600,110312345,2980,2980,2980,2980,0
|
|
20240819,173500,110312345,2980,2980,2980,2980,0
|
|
20240819,173400,110312345,2980,2980,2980,2980,0
|
|
20240819,173300,110312345,2980,2980,2980,2980,0
|
|
20240819,173200,110312345,2980,2980,2980,2980,0
|
|
20240819,173100,110312345,2980,2980,2980,2980,0
|
|
20240819,173000,110312345,2980,2980,2980,2980,0
|
|
20240819,172900,110312345,2980,2980,2980,2980,0
|
|
20240819,172800,110312345,2980,2980,2980,2980,0
|
|
20240819,172700,110312345,2980,2980,2980,2980,0
|
|
20240819,172600,110312345,2980,2980,2980,2980,0
|
|
20240819,172500,110312345,2980,2980,2980,2980,0
|
|
20240819,172400,110312345,2980,2980,2980,2980,0
|
|
20240819,172300,110312345,2980,2980,2980,2980,0
|
|
20240819,172200,110312345,2980,2980,2980,2980,0
|
|
20240819,172100,110312345,2980,2980,2980,2980,0
|
|
20240819,172000,110312345,2980,2980,2980,2980,0
|
|
20240819,171900,110312345,2980,2980,2980,2980,0
|
|
20240819,171800,110312345,2980,2980,2980,2980,0
|
|
20240819,171700,110312345,2980,2980,2980,2980,0
|
|
20240819,171600,110312345,2980,2980,2980,2980,0
|
|
20240819,171500,110312345,2980,2980,2980,2980,0
|
|
20240819,171400,110312345,2980,2980,2980,2980,0
|
|
20240819,171300,110312345,2980,2980,2980,2980,0
|
|
20240819,171200,110312345,2980,2980,2980,2980,0
|
|
20240819,171100,110312345,2980,2980,2980,2980,1411
|
|
20240819,171000,110312345,2980,2980,2980,2980,0
|
|
20240819,170900,110312345,2980,2980,2980,2980,0
|
|
20240819,170800,110312345,2980,2980,2980,2980,0
|
|
20240819,170700,110312345,2980,2980,2980,2980,0
|
|
20240819,170600,110312345,2980,2980,2980,2980,0
|
|
20240819,170500,110312345,2980,2980,2980,2980,0
|
|
20240819,170400,110312345,2980,2980,2980,2980,0
|
|
20240819,170300,110312345,2980,2980,2980,2980,0
|
|
20240819,170200,110312345,2980,2980,2980,2980,0
|
|
20240819,170100,110312345,2980,2980,2980,2980,0
|
|
20240819,170000,110312345,2980,2980,2980,2980,0
|
|
20240819,165900,110312345,2980,2980,2980,2980,0
|
|
20240819,165800,110312345,2980,2980,2980,2980,0
|
|
20240819,165700,110312345,2980,2980,2980,2980,0
|
|
20240819,165600,110312345,2980,2980,2980,2980,0
|
|
20240819,165500,110312345,2980,2980,2980,2980,0
|
|
20240819,165400,110312345,2980,2980,2980,2980,0
|
|
20240819,165300,110312345,2980,2980,2980,2980,0
|
|
20240819,165200,110312345,2980,2980,2980,2980,0
|
|
20240819,165100,110312345,2980,2980,2980,2980,0
|
|
20240819,165000,110312345,2980,2980,2980,2980,0
|
|
20240819,164900,110312345,2980,2980,2980,2980,0
|
|
20240819,164800,110312345,2980,2980,2980,2980,0
|
|
20240819,164700,110312345,2980,2980,2980,2980,0
|
|
20240819,164600,110312345,2980,2980,2980,2980,0
|
|
20240819,164500,110312345,2980,2980,2980,2980,0
|
|
20240819,164400,110312345,2980,2980,2980,2980,0
|
|
20240819,164300,110312345,2980,2980,2980,2980,0
|
|
20240819,164200,110312345,2980,2980,2980,2980,0
|
|
20240819,164100,110312345,2980,2980,2980,2980,1411
|
|
20240819,164000,110312345,2980,2980,2980,2980,0
|
|
20240819,163900,110312345,2980,2980,2980,2980,0
|
|
20240819,163800,110312345,2980,2980,2980,2980,0
|
|
20240819,163700,110312345,2980,2980,2980,2980,0
|
|
20240819,163600,110312345,2980,2980,2980,2980,0
|
|
20240819,163500,110312345,2980,2980,2980,2980,0
|
|
20240819,163400,110312345,2980,2980,2980,2980,0
|
|
20240819,163300,110312345,2980,2980,2980,2980,0
|
|
20240819,163200,110312345,2980,2980,2980,2980,0
|
|
20240819,163100,110312345,2980,2980,2980,2980,0
|
|
20240819,163000,110312345,2980,2980,2980,2980,0
|
|
20240819,162900,110312345,2980,2980,2980,2980,0
|
|
20240819,162800,110312345,2980,2980,2980,2980,0
|
|
20240819,162700,110312345,2980,2980,2980,2980,0
|
|
20240819,162600,110312345,2980,2980,2980,2980,0
|
|
20240819,162500,110312345,2980,2980,2980,2980,0
|
|
20240819,162400,110312345,2980,2980,2980,2980,0
|
|
20240819,162300,110312345,2980,2980,2980,2980,0
|
|
20240819,162200,110312345,2980,2980,2980,2980,0
|
|
20240819,162100,110312345,2980,2980,2980,2980,0
|
|
20240819,162000,110312345,2980,2980,2980,2980,0
|
|
20240819,161900,110312345,2980,2980,2980,2980,0
|
|
20240819,161800,110312345,2980,2980,2980,2980,0
|
|
20240819,161700,110312345,2980,2980,2980,2980,0
|
|
20240819,161600,110312345,2980,2980,2980,2980,0
|
|
20240819,161500,110312345,2980,2980,2980,2980,0
|
|
20240819,161400,110312345,2980,2980,2980,2980,0
|
|
20240819,161300,110312345,2980,2980,2980,2980,0
|
|
20240819,161200,110312345,2980,2980,2980,2980,0
|
|
20240819,161100,110312345,2980,2980,2980,2980,1411
|
|
20240819,161000,110312345,2980,2980,2980,2980,0
|
|
20240819,160900,110312345,2980,2980,2980,2980,0
|
|
20240819,160800,110312345,2980,2980,2980,2980,0
|
|
20240819,160700,110312345,2980,2980,2980,2980,0
|
|
20240819,160600,110312345,2980,2980,2980,2980,0
|
|
20240819,160500,110312345,2980,2980,2980,2980,0
|
|
20240819,160400,110312345,2980,2980,2980,2980,0
|
|
20240819,160300,110312345,2980,2980,2980,2980,0
|
|
20240819,160200,110312345,2980,2980,2980,2980,0
|
|
20240819,160100,110312345,2980,2980,2980,2980,0
|
|
20240819,160000,110312345,2980,2980,2980,2980,0
|
|
20240819,155900,110312345,2980,2980,2980,2980,0
|
|
20240819,155800,110312345,2980,2980,2980,2980,0
|
|
20240819,155700,110312345,2980,2980,2980,2980,0
|
|
20240819,155600,110312345,2980,2980,2980,2980,0
|
|
20240819,155500,110312345,2980,2980,2980,2980,0
|
|
20240819,155400,110312345,2980,2980,2980,2980,0
|
|
20240819,155300,110312345,2980,2980,2980,2980,0
|
|
20240819,155200,110312345,2980,2980,2980,2980,0
|
|
20240819,155100,110312345,2980,2980,2980,2980,0
|
|
20240819,155000,110312345,2980,2980,2980,2980,0
|
|
20240819,154900,110312345,2980,2980,2980,2980,0
|
|
20240819,154800,110312345,2980,2980,2980,2980,0
|
|
20240819,154700,110312345,2980,2980,2980,2980,0
|
|
20240819,154600,110312345,2980,2980,2980,2980,0
|
|
20240819,154500,110312345,2980,2980,2980,2980,0
|
|
20240819,154400,110312345,2980,2980,2980,2980,0
|
|
20240819,154300,110312345,2980,2980,2980,2980,0
|
|
20240819,154200,110312345,2980,2980,2980,2980,0
|
|
20240819,154100,110312345,2980,2980,2980,2980,1411
|
|
20240819,154000,110312345,2980,2980,2980,2980,0
|
|
20240819,153900,110312345,2980,2980,2980,2980,0
|
|
20240819,153800,110312345,2980,2980,2980,2980,0
|
|
20240819,153700,110312345,2980,2980,2980,2980,0
|
|
20240819,153600,110312345,2980,2980,2980,2980,0
|
|
20240819,153500,110312345,2980,2980,2980,2980,0
|
|
20240819,153400,110312345,2980,2980,2980,2980,0
|
|
20240819,153300,110312345,2980,2980,2980,2980,0
|
|
20240819,153200,110312345,2980,2980,2980,2980,0
|
|
20240819,153100,110312345,2980,2980,2980,2980,0
|
|
20240819,153000,110312345,2980,2980,2980,2980,1411
|
|
20240819,152900,106107565,2985,2985,2985,2985,0
|
|
20240819,152800,106107565,2985,2985,2985,2985,0
|
|
20240819,152700,106107565,2985,2985,2985,2985,0
|
|
20240819,152600,106107565,2985,2985,2985,2985,0
|
|
20240819,152500,106107565,2985,2985,2985,2985,0
|
|
20240819,152400,106107565,2985,2985,2985,2985,0
|
|
20240819,152300,106107565,2985,2985,2985,2985,0
|
|
20240819,152200,106107565,2985,2985,2985,2985,0
|
|
20240819,152100,106107565,2985,2985,2985,2985,0
|
|
20240819,152000,106107565,2985,2985,2985,2985,0
|
|
20240819,151900,106107565,2985,2985,2985,2985,3
|
|
20240819,151800,106098610,2985,2985,2985,2985,101
|
|
20240819,151700,105797125,2985,2985,2985,2985,0
|
|
20240819,151600,105797125,2985,2985,2985,2985,20
|
|
20240819,151500,105737425,2985,2985,2985,2985,1
|
|
20240819,151400,105734440,2985,2985,2985,2985,51
|
|
20240819,151300,105582205,2990,2990,2990,2990,0
|
|
20240819,151200,105582205,2990,2975,2990,2975,519
|
|
20240819,151100,104035685,2980,2985,2985,2980,2978
|
|
20240819,151000,95160990,2990,2990,2990,2990,0
|
|
20240819,150900,95160990,2990,2990,2990,2990,0
|
|
20240819,150800,95160990,2990,2985,2990,2980,1021
|
|
20240819,150700,92113360,2985,2990,2990,2985,98
|
|
20240819,150600,91820825,2990,2990,2990,2990,0
|
|
20240819,150500,91820825,2990,2990,2990,2990,0
|
|
20240819,150400,91820825,2990,2990,2990,2990,1
|
|
20240819,150300,91817835,2990,2990,2990,2990,0
|
|
20240819,150200,91817835,2990,2990,2990,2990,0
|
|
20240819,150100,91817835,2990,2985,2990,2985,11
|
|
20240819,150000,91784995,2990,2985,2990,2985,2
|
|
20240819,145900,91779020,2985,2985,2990,2985,6
|
|
20240819,145800,91761100,2985,2985,2990,2980,734
|
|
20240819,145700,89570130,2990,2990,2990,2990,0
|
|
20240819,145600,89570130,2990,2980,2990,2980,1127
|
|
20240819,145500,86211605,2980,2990,2990,2980,502
|
|
20240819,145400,84715625,2985,2990,2990,2985,998
|
|
20240819,145300,81731770,2995,2995,2995,2995,0
|
|
20240819,145200,81731770,2995,2995,2995,2995,10
|
|
20240819,145100,81701820,2995,2995,2995,2995,0
|
|
20240819,145000,81701820,2995,2995,2995,2995,1
|
|
20240819,144900,81698825,2990,2990,2990,2990,101
|
|
20240819,144800,81396835,2995,2995,2995,2995,0
|
|
20240819,144700,81396835,2995,2995,2995,2995,0
|
|
20240819,144600,81396835,2995,2995,2995,2995,3
|
|
20240819,144500,81387850,2990,2990,2990,2990,70
|
|
20240819,144400,81178550,2990,2990,2990,2990,10
|
|
20240819,144300,81148650,2990,2990,2990,2990,1
|
|
20240819,144200,81145660,2990,2990,2990,2990,0
|
|
20240819,144100,81145660,2990,2990,2990,2990,0
|
|
20240819,144000,81145660,2990,2990,2990,2990,500
|
|
20240819,143900,79650660,2990,2990,2990,2990,0
|
|
20240819,143800,79650660,2990,2985,2990,2985,25
|
|
20240819,143700,79576030,2990,2985,2990,2980,310
|
|
20240819,143600,78650700,2985,2985,2985,2985,1579
|
|
20240819,143500,73937385,2990,2990,2990,2990,0
|
|
20240819,143400,73937385,2990,2990,2990,2990,1
|
|
20240819,143300,73934395,2985,2985,2985,2985,798
|
|
20240819,143200,71552365,2990,2990,2990,2990,1
|
|
20240819,143100,71549375,2990,2990,2990,2990,1
|
|
20240819,143000,71546385,2980,2990,2995,2980,425
|
|
20240819,142900,70277740,2990,2990,2990,2990,8
|
|
20240819,142800,70253820,2995,2990,2995,2985,1349
|
|
20240819,142700,66220450,2995,2990,3000,2990,1191
|
|
20240819,142600,62659315,3000,3000,3000,3000,0
|
|
20240819,142500,62659315,3000,2995,3000,2990,2595
|
|
20240819,142400,54887560,2995,2995,2995,2995,511
|
|
20240819,142300,53357115,3000,3000,3000,3000,0
|
|
20240819,142200,53357115,3000,3000,3000,3000,0
|
|
20240819,142100,53357115,3000,3000,3000,3000,0
|
|
20240819,142000,53357115,3000,3000,3000,3000,0
|
|
20240819,141900,53357115,3000,3000,3000,3000,0
|
|
20240819,141800,53357115,3000,3000,3000,3000,4
|
|
20240819,141700,53345115,3000,3000,3000,3000,0
|
|
20240819,141600,53345115,3000,3000,3000,3000,0
|
|
20240819,141500,53345115,3000,3000,3000,3000,0
|
|
20240819,141400,53345115,3000,3000,3000,3000,0
|
|
20240819,141300,53345115,3000,3000,3000,3000,0
|
|
20240819,141200,53345115,3000,3000,3000,3000,0
|
|
20240819,141100,53345115,3000,3000,3000,3000,1
|
|
20240819,141000,53342115,3000,3000,3000,3000,0
|
|
20240819,140900,53342115,3000,3000,3000,3000,0
|
|
20240819,140800,53342115,3000,3000,3000,3000,0
|
|
20240819,140700,53342115,3000,3000,3000,3000,0
|
|
20240819,140600,53342115,3000,3000,3000,3000,0
|
|
20240819,140500,53342115,3000,3000,3000,3000,0
|
|
20240819,140400,53342115,3000,3000,3000,3000,0
|
|
20240819,140300,53342115,3000,3000,3000,3000,0
|
|
20240819,140200,53342115,3000,3000,3000,3000,0
|
|
20240819,140100,53342115,3000,3000,3000,3000,0
|
|
20240819,140000,53342115,3000,3000,3000,3000,0
|
|
20240819,135900,53342115,3000,3000,3000,3000,0
|
|
20240819,135800,53342115,3000,3000,3000,3000,0
|
|
20240819,135700,53342115,3000,2995,3000,2995,103
|
|
20240819,135600,53033625,3000,3000,3000,3000,0
|
|
20240819,135500,53033625,3000,3000,3000,3000,8
|
|
20240819,135400,53009625,3000,3005,3005,3000,9
|
|
20240819,135300,52982585,3005,3005,3005,3005,0
|
|
20240819,135200,52982585,3005,3000,3005,3000,2
|
|
20240819,135100,52976580,2995,3000,3000,2995,511
|
|
20240819,135000,51443630,3000,3000,3000,3000,500
|
|
20240819,134900,49943630,3005,3005,3005,3005,0
|
|
20240819,134800,49943630,3005,3005,3005,3005,0
|
|
20240819,134700,49943630,3005,3005,3005,3005,0
|
|
20240819,134600,49943630,3005,3000,3005,3000,6
|
|
20240819,134500,49925625,3005,3005,3005,3005,0
|
|
20240819,134400,49925625,3005,3005,3005,3005,1
|
|
20240819,134300,49922620,3000,3000,3000,3000,503
|
|
20240819,134200,48413620,3000,3000,3000,3000,0
|
|
20240819,134100,48413620,3000,3000,3000,3000,1
|
|
20240819,134000,48410620,2995,3000,3000,2995,1407
|
|
20240819,133900,44189805,3005,3005,3005,3005,0
|
|
20240819,133800,44189805,3005,3005,3005,3005,0
|
|
20240819,133700,44189805,3005,3005,3005,3005,90
|
|
20240819,133600,43919355,3005,3005,3005,3005,0
|
|
20240819,133500,43919355,3005,3005,3005,3005,0
|
|
20240819,133400,43919355,3005,3005,3005,3005,0
|
|
20240819,133300,43919355,3005,3005,3005,3005,0
|
|
20240819,133200,43919355,3005,3005,3005,3005,0
|
|
20240819,133100,43919355,3005,3005,3005,3005,0
|
|
20240819,133000,43919355,3005,3005,3005,3005,0
|
|
20240819,132900,43919355,3005,3005,3005,3005,0
|
|
20240819,132800,43919355,3005,3005,3005,3005,0
|
|
20240819,132700,43919355,3005,3005,3005,3005,0
|
|
20240819,132600,43919355,3005,3005,3005,3005,10
|
|
20240819,132500,43889305,3005,3005,3005,3005,0
|
|
20240819,132400,43889305,3005,3005,3005,3005,0
|
|
20240819,132300,43889305,3005,3005,3005,3005,0
|
|
20240819,132200,43889305,3005,3000,3005,3000,6
|
|
20240819,132100,43871300,3005,3005,3005,3005,0
|
|
20240819,132000,43871300,3005,3005,3005,3005,0
|
|
20240819,131900,43871300,3005,3005,3005,3005,0
|
|
20240819,131800,43871300,3005,3005,3005,3005,0
|
|
20240819,131700,43871300,3005,3005,3005,3005,0
|
|
20240819,131600,43871300,3005,3005,3005,3005,0
|
|
20240819,131500,43871300,3005,3005,3005,3005,0
|
|
20240819,131400,43871300,3005,3005,3005,3005,0
|
|
20240819,131300,43871300,3005,3005,3005,3005,0
|
|
20240819,131200,43871300,3005,3005,3005,3005,0
|
|
20240819,131100,43871300,3005,3005,3005,3005,0
|
|
20240819,131000,43871300,3005,3005,3005,3005,0
|
|
20240819,130900,43871300,3005,3005,3005,3005,0
|
|
20240819,130800,43871300,3005,3005,3005,3005,0
|
|
20240819,130700,43871300,3005,3005,3005,3005,0
|
|
20240819,130600,43871300,3005,3005,3005,3005,0
|
|
20240819,130500,43871300,3005,3005,3005,3005,0
|
|
20240819,130400,43871300,3005,3005,3005,3005,0
|
|
20240819,130300,43871300,3005,3005,3005,3005,0
|
|
20240819,130200,43871300,3005,3005,3005,3005,0
|
|
20240819,130100,43871300,3005,3005,3005,3005,1
|
|
20240819,130000,43868295,3000,3000,3000,3000,10
|
|
20240819,125900,43838295,3005,3005,3005,3005,0
|
|
20240819,125800,43838295,3005,3005,3005,3005,0
|
|
20240819,125700,43838295,3005,3005,3005,3005,0
|
|
20240819,125600,43838295,3005,3005,3005,3005,1
|
|
20240819,125500,43835290,3005,3005,3005,3005,0
|
|
20240819,125400,43835290,3005,3005,3005,3005,0
|
|
20240819,125300,43835290,3005,3005,3005,3005,0
|
|
20240819,125200,43835290,3005,3005,3005,3005,0
|
|
20240819,125100,43835290,3005,3005,3005,3005,0
|
|
20240819,125000,43835290,3005,3005,3005,3005,0
|
|
20240819,124900,43835290,3005,3005,3005,3005,0
|
|
20240819,124800,43835290,3005,3005,3005,3005,0
|
|
20240819,124700,43835290,3005,3005,3005,3005,0
|
|
20240819,124600,43835290,3005,3005,3005,3005,2
|
|
20240819,124500,43829280,3005,3005,3005,3005,0
|
|
20240819,124400,43829280,3005,3005,3005,3005,0
|
|
20240819,124300,43829280,3005,3005,3005,3005,30
|
|
20240819,124200,43739130,3005,3005,3005,3005,10
|
|
20240819,124100,43709080,3005,3005,3005,3005,0
|
|
20240819,124000,43709080,3005,3005,3005,3005,0
|
|
20240819,123900,43709080,3005,3005,3005,3005,0
|
|
20240819,123800,43709080,3005,3005,3005,3005,0
|
|
20240819,123700,43709080,3005,3005,3005,3005,0
|
|
20240819,123600,43709080,3005,3005,3005,3005,0
|
|
20240819,123500,43709080,3005,3005,3005,3005,0
|
|
20240819,123400,43709080,3005,3005,3005,3005,0
|
|
20240819,123300,43709080,3005,3005,3005,3005,0
|
|
20240819,123200,43709080,3005,3005,3005,3005,0
|
|
20240819,123100,43709080,3005,3005,3005,3005,0
|
|
20240819,123000,43709080,3005,3005,3005,3005,0
|
|
20240819,122900,43709080,3005,3005,3005,3005,0
|
|
20240819,122800,43709080,3005,3005,3005,3005,0
|
|
20240819,122700,43709080,3005,3005,3005,3005,0
|
|
20240819,122600,43709080,3005,3005,3005,3005,0
|
|
20240819,122500,43709080,3005,3005,3005,3005,0
|
|
20240819,122400,43709080,3005,3005,3005,3005,0
|
|
20240819,122300,43709080,3005,3005,3005,3005,0
|
|
20240819,122200,43709080,3005,3010,3010,3000,31
|
|
20240819,122100,43616065,3005,3005,3005,3005,0
|
|
20240819,122000,43616065,3005,3005,3005,3005,0
|
|
20240819,121900,43616065,3005,3005,3005,3005,0
|
|
20240819,121800,43616065,3005,3005,3005,3005,294
|
|
20240819,121700,42732595,3010,3010,3010,3010,0
|
|
20240819,121600,42732595,3010,3010,3010,3010,0
|
|
20240819,121500,42732595,3010,3010,3010,3010,0
|
|
20240819,121400,42732595,3010,3010,3010,3010,0
|
|
20240819,121300,42732595,3010,3010,3010,3010,0
|
|
20240819,121200,42732595,3010,3010,3010,3010,0
|
|
20240819,121100,42732595,3010,3010,3010,3010,0
|
|
20240819,121000,42732595,3010,3010,3010,3010,1
|
|
20240819,120900,42729585,3010,3010,3010,3010,0
|
|
20240819,120800,42729585,3010,3010,3010,3010,0
|
|
20240819,120700,42729585,3010,3010,3010,3010,0
|
|
20240819,120600,42729585,3010,3010,3010,3010,0
|
|
20240819,120500,42729585,3010,3010,3010,3010,0
|
|
20240819,120400,42729585,3010,3010,3010,3010,0
|
|
20240819,120300,42729585,3010,3010,3010,3010,0
|
|
20240819,120200,42729585,3010,3010,3010,3010,0
|
|
20240819,120100,42729585,3010,3010,3010,3010,0
|
|
20240819,120000,42729585,3010,3010,3010,3010,0
|
|
20240819,115900,42729585,3010,3010,3010,3010,0
|
|
20240819,115800,42729585,3010,3010,3010,3010,0
|
|
20240819,115700,42729585,3010,3010,3010,3010,1
|
|
20240819,115600,42726575,3000,3005,3005,3000,65
|
|
20240819,115500,42531545,3015,3015,3015,3015,0
|
|
20240819,115400,42531545,3015,3015,3015,3015,0
|
|
20240819,115300,42531545,3015,3015,3015,3015,0
|
|
20240819,115200,42531545,3015,3015,3015,3015,0
|
|
20240819,115100,42531545,3015,3015,3015,3015,0
|
|
20240819,115000,42531545,3015,3015,3015,3015,47
|
|
20240819,114900,42389840,3015,3010,3015,3010,170
|
|
20240819,114800,41878115,3010,3010,3010,3010,0
|
|
20240819,114700,41878115,3010,3010,3010,3010,0
|
|
20240819,114600,41878115,3010,3010,3010,3010,0
|
|
20240819,114500,41878115,3010,3010,3010,3010,0
|
|
20240819,114400,41878115,3010,3010,3010,3010,0
|
|
20240819,114300,41878115,3010,3010,3010,3010,0
|
|
20240819,114200,41878115,3010,3010,3010,3010,0
|
|
20240819,114100,41878115,3010,3010,3010,3010,1
|
|
20240819,114000,41875105,3010,3010,3010,3010,0
|
|
20240819,113900,41875105,3010,3010,3010,3010,0
|
|
20240819,113800,41875105,3010,3010,3010,3010,0
|
|
20240819,113700,41875105,3010,3010,3010,3010,10
|
|
20240819,113600,41845005,3010,3010,3010,3010,0
|
|
20240819,113500,41845005,3010,3010,3010,3010,0
|
|
20240819,113400,41845005,3010,3005,3010,3005,170
|
|
20240819,113300,41334030,3005,3005,3005,3005,0
|
|
20240819,113200,41334030,3005,3005,3005,3005,1
|
|
20240819,113100,41331025,3000,3000,3000,3000,213
|
|
20240819,113000,40692025,3000,3000,3000,3000,0
|
|
20240819,112900,40692025,3000,3000,3000,3000,0
|
|
20240819,112800,40692025,3000,3000,3000,3000,2
|
|
20240819,112700,40686025,3005,3005,3005,3005,1
|
|
20240819,112600,40683020,2995,2995,2995,2995,99
|
|
20240819,112500,40386515,3005,2995,3005,2995,32
|
|
20240819,112400,40290665,3010,3000,3010,2995,1588
|
|
20240819,112300,35529365,3010,3010,3010,3010,0
|
|
20240819,112200,35529365,3010,3000,3010,3000,506
|
|
20240819,112100,34008815,3005,3005,3005,3005,1
|
|
20240819,112000,34005810,3000,3000,3000,3000,10
|
|
20240819,111900,33975810,3005,3005,3005,3005,0
|
|
20240819,111800,33975810,3005,3005,3005,3005,0
|
|
20240819,111700,33975810,3005,3000,3005,3000,11
|
|
20240819,111600,33942805,3005,3005,3005,3005,0
|
|
20240819,111500,33942805,3005,3005,3005,3005,0
|
|
20240819,111400,33942805,3005,3000,3005,3000,443
|
|
20240819,111300,32613800,3005,3005,3005,3005,15
|
|
20240819,111200,32568725,3005,3005,3005,3005,0
|
|
20240819,111100,32568725,3005,3005,3005,3005,0
|
|
20240819,111000,32568725,3005,3005,3005,3005,0
|
|
20240819,110900,32568725,3005,3005,3005,3005,0
|
|
20240819,110800,32568725,3005,3005,3005,3005,1
|
|
20240819,110700,32565720,3000,3000,3000,3000,0
|
|
20240819,110600,32565720,3000,3005,3005,3000,36
|
|
20240819,110500,32457555,3005,3005,3005,3005,0
|
|
20240819,110400,32457555,3005,3005,3005,3005,1
|
|
20240819,110300,32454550,3005,3005,3005,3005,0
|
|
20240819,110200,32454550,3005,3005,3005,3005,0
|
|
20240819,110100,32454550,3005,3005,3005,3005,0
|
|
20240819,110000,32454550,3005,3005,3005,3005,0
|
|
20240819,105900,32454550,3005,3005,3005,3005,1
|
|
20240819,105800,32451545,3005,3005,3005,3005,0
|
|
20240819,105700,32451545,3005,3005,3005,3005,0
|
|
20240819,105600,32451545,3005,3005,3005,3005,0
|
|
20240819,105500,32451545,3005,3000,3005,3000,2
|
|
20240819,105400,32445540,3005,3005,3005,3005,0
|
|
20240819,105300,32445540,3005,3005,3005,3005,0
|
|
20240819,105200,32445540,3005,3005,3005,3005,0
|
|
20240819,105100,32445540,3005,3005,3005,3005,0
|
|
20240819,105000,32445540,3005,3005,3005,3005,0
|
|
20240819,104900,32445540,3005,3005,3005,3005,0
|
|
20240819,104800,32445540,3005,3005,3005,3005,0
|
|
20240819,104700,32445540,3005,3005,3005,3005,1
|
|
20240819,104600,32442535,3000,3005,3005,3000,34
|
|
20240819,104500,32340370,3005,3005,3005,3005,0
|
|
20240819,104400,32340370,3005,3005,3005,3005,0
|
|
20240819,104300,32340370,3005,3005,3005,3005,0
|
|
20240819,104200,32340370,3005,3005,3005,3005,1
|
|
20240819,104100,32337365,3000,3000,3000,3000,0
|
|
20240819,104000,32337365,3000,3005,3005,3000,22
|
|
20240819,103900,32271260,3010,3010,3010,3010,0
|
|
20240819,103800,32271260,3010,3010,3010,3010,1
|
|
20240819,103700,32268250,3010,3010,3010,3010,0
|
|
20240819,103600,32268250,3010,3010,3010,3010,0
|
|
20240819,103500,32268250,3010,3010,3010,3010,0
|
|
20240819,103400,32268250,3010,3010,3010,3010,0
|
|
20240819,103300,32268250,3010,3010,3010,3010,0
|
|
20240819,103200,32268250,3010,3010,3010,3010,0
|
|
20240819,103100,32268250,3010,3010,3010,3010,0
|
|
20240819,103000,32268250,3010,3010,3010,3010,0
|
|
20240819,102900,32268250,3010,3010,3010,3010,0
|
|
20240819,102800,32268250,3010,3010,3010,3010,0
|
|
20240819,102700,32268250,3010,3010,3010,3010,0
|
|
20240819,102600,32268250,3010,3010,3010,3010,0
|
|
20240819,102500,32268250,3010,3010,3010,3010,0
|
|
20240819,102400,32268250,3010,3010,3010,3010,1
|
|
20240819,102300,32265240,3000,3010,3010,3000,13
|
|
20240819,102200,32226140,3010,3010,3010,3010,0
|
|
20240819,102100,32226140,3010,3010,3010,3010,15
|
|
20240819,102000,32180990,3010,3010,3010,3010,0
|
|
20240819,101900,32180990,3010,3010,3010,3010,0
|
|
20240819,101800,32180990,3010,3010,3010,3010,0
|
|
20240819,101700,32180990,3010,3010,3010,3010,0
|
|
20240819,101600,32180990,3010,3010,3010,3010,1
|
|
20240819,101500,32177980,3010,3010,3010,3010,0
|
|
20240819,101400,32177980,3010,3010,3010,3010,0
|
|
20240819,101300,32177980,3010,3010,3010,3000,14
|
|
20240819,101200,32135850,3010,3010,3010,3010,0
|
|
20240819,101100,32135850,3010,3010,3010,3010,1
|
|
20240819,101000,32132840,3000,3010,3010,3000,104
|
|
20240819,100900,31819830,3000,3010,3010,3000,102
|
|
20240819,100800,31512830,3010,3000,3010,3000,3
|
|
20240819,100700,31503810,3010,3010,3010,3010,0
|
|
20240819,100600,31503810,3010,3010,3010,3010,1
|
|
20240819,100500,31500800,3010,3005,3010,3000,143
|
|
20240819,100400,31071165,3010,3010,3010,3010,0
|
|
20240819,100300,31071165,3010,3010,3010,3010,0
|
|
20240819,100200,31071165,3010,3010,3010,3010,0
|
|
20240819,100100,31071165,3010,3010,3010,3010,0
|
|
20240819,100000,31071165,3010,3010,3010,3010,0
|
|
20240819,095900,31071165,3010,3010,3010,3010,0
|
|
20240819,095800,31071165,3010,3010,3010,3010,0
|
|
20240819,095700,31071165,3010,3010,3010,3010,0
|
|
20240819,095600,31071165,3010,3010,3010,3010,0
|
|
20240819,095500,31071165,3010,3010,3010,3010,0
|
|
20240819,095400,31071165,3010,3010,3010,3010,0
|
|
20240819,095300,31071165,3010,3010,3010,3010,1
|
|
20240819,095200,31068155,3010,3010,3010,3010,2
|
|
20240819,095100,31062135,3010,3010,3010,3010,0
|
|
20240819,095000,31062135,3010,3000,3010,3000,3
|
|
20240819,094900,31053125,3010,3010,3010,3010,0
|
|
20240819,094800,31053125,3010,3010,3010,3010,0
|
|
20240819,094700,31053125,3010,3010,3010,3010,0
|
|
20240819,094600,31053125,3010,3010,3010,3010,0
|
|
20240819,094500,31053125,3010,3010,3010,3010,0
|
|
20240819,094400,31053125,3010,3010,3010,3010,5
|
|
20240819,094300,31038075,3010,3010,3010,3010,1
|
|
20240819,094200,31035065,3010,3010,3010,3010,0
|
|
20240819,094100,31035065,3010,3010,3010,3010,19
|
|
20240819,094000,30977875,3010,3010,3010,3010,0
|
|
20240819,093900,30977875,3010,3010,3010,3010,0
|
|
20240819,093800,30977875,3010,3010,3010,3010,0
|
|
20240819,093700,30977875,3010,3010,3010,3010,0
|
|
20240819,093600,30977875,3010,3010,3010,3010,17
|
|
20240819,093500,30926705,3010,3010,3010,3000,2722
|
|
20240819,093400,22751910,3020,3020,3020,3020,1000
|
|
20240819,093300,19731910,3020,3020,3020,3020,0
|
|
20240819,093200,19731910,3020,3020,3020,3020,10
|
|
20240819,093100,19701710,3015,3015,3015,3015,3
|
|
20240819,093000,19692665,3020,3020,3020,3020,0
|
|
20240819,092900,19692665,3020,3020,3020,3020,1
|
|
20240819,092800,19689645,3020,3020,3020,3020,0
|
|
20240819,092700,19689645,3020,3020,3020,3020,1
|
|
20240819,092600,19686625,3010,3020,3020,3010,201
|
|
20240819,092500,19081605,3015,3015,3015,3015,500
|
|
20240819,092400,17574105,3020,3020,3020,3020,10
|
|
20240819,092300,17543905,3020,3020,3020,3020,0
|
|
20240819,092200,17543905,3020,3020,3020,3020,0
|
|
20240819,092100,17543905,3020,3020,3020,3020,0
|
|
20240819,092000,17543905,3020,3020,3020,3020,1
|
|
20240819,091900,17540885,3010,3010,3010,3010,0
|
|
20240819,091800,17540885,3010,3010,3020,3010,3876
|
|
20240819,091700,5870215,3010,3010,3010,3010,0
|
|
20240819,091600,5870215,3010,3010,3010,3010,0
|
|
20240819,091500,5870215,3010,3010,3010,3010,3
|
|
20240819,091400,5861185,3005,3005,3005,3005,945
|
|
20240819,091300,3021460,3010,3010,3010,3010,4
|
|
20240819,091200,3009420,3010,3010,3010,3010,0
|
|
20240819,091100,3009420,3010,3010,3010,3010,0
|
|
20240819,091000,3009420,3010,3010,3010,3010,1
|
|
20240819,090900,3006410,3010,3010,3010,3010,1
|
|
20240819,090800,3003400,3005,3010,3015,3005,38
|
|
20240819,090700,2889065,3015,3015,3015,3015,0
|
|
20240819,090600,2889065,3015,3015,3015,3015,0
|
|
20240819,090500,2889065,3015,3015,3015,3015,1
|
|
20240819,090400,2886050,3015,3015,3015,3015,2
|
|
20240819,090300,2880020,3005,3005,3005,3005,0
|
|
20240819,090200,2880020,3005,3005,3005,3005,0
|
|
20240819,090100,2880020,3005,3005,3005,3005,0
|
|
20240819,090000,2880020,3005,3000,3005,3000,960
|