640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,193700,1520148270,4145,4145,4145,4145,10735
|
|
20240821,193600,1520148270,4145,4145,4145,4145,0
|
|
20240821,193500,1520148270,4145,4145,4145,4145,0
|
|
20240821,193400,1520148270,4145,4145,4145,4145,0
|
|
20240821,193300,1520148270,4145,4145,4145,4145,0
|
|
20240821,193200,1520148270,4145,4145,4145,4145,0
|
|
20240821,193100,1520148270,4145,4145,4145,4145,0
|
|
20240821,193000,1520148270,4145,4145,4145,4145,0
|
|
20240821,192900,1520148270,4145,4145,4145,4145,0
|
|
20240821,192800,1520148270,4145,4145,4145,4145,0
|
|
20240821,192700,1520148270,4145,4145,4145,4145,0
|
|
20240821,192600,1520148270,4145,4145,4145,4145,0
|
|
20240821,192500,1520148270,4145,4145,4145,4145,0
|
|
20240821,192400,1520148270,4145,4145,4145,4145,0
|
|
20240821,192300,1520148270,4145,4145,4145,4145,0
|
|
20240821,192200,1520148270,4145,4145,4145,4145,0
|
|
20240821,192100,1520148270,4145,4145,4145,4145,0
|
|
20240821,192000,1520148270,4145,4145,4145,4145,0
|
|
20240821,191900,1520148270,4145,4145,4145,4145,0
|
|
20240821,191800,1520148270,4145,4145,4145,4145,0
|
|
20240821,191700,1520148270,4145,4145,4145,4145,0
|
|
20240821,191600,1520148270,4145,4145,4145,4145,0
|
|
20240821,191500,1520148270,4145,4145,4145,4145,0
|
|
20240821,191400,1520148270,4145,4145,4145,4145,0
|
|
20240821,191300,1520148270,4145,4145,4145,4145,0
|
|
20240821,191200,1520148270,4145,4145,4145,4145,0
|
|
20240821,191100,1520148270,4145,4145,4145,4145,0
|
|
20240821,191000,1520148270,4145,4145,4145,4145,0
|
|
20240821,190900,1520148270,4145,4145,4145,4145,0
|
|
20240821,190800,1520148270,4145,4145,4145,4145,0
|
|
20240821,190700,1520148270,4145,4145,4145,4145,10735
|
|
20240821,190600,1520148270,4145,4145,4145,4145,0
|
|
20240821,190500,1520148270,4145,4145,4145,4145,0
|
|
20240821,190400,1520148270,4145,4145,4145,4145,0
|
|
20240821,190300,1520148270,4145,4145,4145,4145,0
|
|
20240821,190200,1520148270,4145,4145,4145,4145,0
|
|
20240821,190100,1520148270,4145,4145,4145,4145,0
|
|
20240821,190000,1520148270,4145,4145,4145,4145,0
|
|
20240821,185900,1520148270,4145,4145,4145,4145,0
|
|
20240821,185800,1520148270,4145,4145,4145,4145,0
|
|
20240821,185700,1520148270,4145,4145,4145,4145,0
|
|
20240821,185600,1520148270,4145,4145,4145,4145,0
|
|
20240821,185500,1520148270,4145,4145,4145,4145,0
|
|
20240821,185400,1520148270,4145,4145,4145,4145,0
|
|
20240821,185300,1520148270,4145,4145,4145,4145,0
|
|
20240821,185200,1520148270,4145,4145,4145,4145,0
|
|
20240821,185100,1520148270,4145,4145,4145,4145,0
|
|
20240821,185000,1520148270,4145,4145,4145,4145,0
|
|
20240821,184900,1520148270,4145,4145,4145,4145,0
|
|
20240821,184800,1520148270,4145,4145,4145,4145,0
|
|
20240821,184700,1520148270,4145,4145,4145,4145,0
|
|
20240821,184600,1520148270,4145,4145,4145,4145,0
|
|
20240821,184500,1520148270,4145,4145,4145,4145,0
|
|
20240821,184400,1520148270,4145,4145,4145,4145,0
|
|
20240821,184300,1520148270,4145,4145,4145,4145,0
|
|
20240821,184200,1520148270,4145,4145,4145,4145,0
|
|
20240821,184100,1520148270,4145,4145,4145,4145,0
|
|
20240821,184000,1520148270,4145,4145,4145,4145,0
|
|
20240821,183900,1520148270,4145,4145,4145,4145,0
|
|
20240821,183800,1520148270,4145,4145,4145,4145,0
|
|
20240821,183700,1520148270,4145,4145,4145,4145,10735
|
|
20240821,183600,1520148270,4145,4145,4145,4145,0
|
|
20240821,183500,1520148270,4145,4145,4145,4145,0
|
|
20240821,183400,1520148270,4145,4145,4145,4145,0
|
|
20240821,183300,1520148270,4145,4145,4145,4145,0
|
|
20240821,183200,1520148270,4145,4145,4145,4145,0
|
|
20240821,183100,1520148270,4145,4145,4145,4145,0
|
|
20240821,183000,1520148270,4145,4145,4145,4145,0
|
|
20240821,182900,1520148270,4145,4145,4145,4145,0
|
|
20240821,182800,1520148270,4145,4145,4145,4145,0
|
|
20240821,182700,1520148270,4145,4145,4145,4145,0
|
|
20240821,182600,1520148270,4145,4145,4145,4145,0
|
|
20240821,182500,1520148270,4145,4145,4145,4145,0
|
|
20240821,182400,1520148270,4145,4145,4145,4145,0
|
|
20240821,182300,1520148270,4145,4145,4145,4145,0
|
|
20240821,182200,1520148270,4145,4145,4145,4145,0
|
|
20240821,182100,1520148270,4145,4145,4145,4145,0
|
|
20240821,182000,1520148270,4145,4145,4145,4145,0
|
|
20240821,181900,1520148270,4145,4145,4145,4145,0
|
|
20240821,181800,1520148270,4145,4145,4145,4145,0
|
|
20240821,181700,1520148270,4145,4145,4145,4145,0
|
|
20240821,181600,1520148270,4145,4145,4145,4145,0
|
|
20240821,181500,1520148270,4145,4145,4145,4145,0
|
|
20240821,181400,1520148270,4145,4145,4145,4145,0
|
|
20240821,181300,1520148270,4145,4145,4145,4145,0
|
|
20240821,181200,1520148270,4145,4145,4145,4145,0
|
|
20240821,181100,1520148270,4145,4145,4145,4145,0
|
|
20240821,181000,1520148270,4145,4145,4145,4145,0
|
|
20240821,180900,1520148270,4145,4145,4145,4145,0
|
|
20240821,180800,1520148270,4145,4145,4145,4145,0
|
|
20240821,180700,1520148270,4145,4145,4145,4145,10735
|
|
20240821,180600,1520148270,4145,4145,4145,4145,0
|
|
20240821,180500,1520148270,4145,4145,4145,4145,0
|
|
20240821,180400,1520148270,4145,4145,4145,4145,0
|
|
20240821,180300,1520148270,4145,4145,4145,4145,0
|
|
20240821,180200,1520148270,4145,4145,4145,4145,0
|
|
20240821,180100,1520148270,4145,4145,4145,4145,0
|
|
20240821,180000,1520148270,4145,4145,4145,4145,0
|
|
20240821,175900,1520148270,4145,4145,4145,4145,0
|
|
20240821,175800,1520148270,4145,4145,4145,4145,0
|
|
20240821,175700,1520148270,4145,4145,4145,4145,0
|
|
20240821,175600,1520148270,4145,4145,4145,4145,0
|
|
20240821,175500,1520148270,4145,4145,4145,4145,0
|
|
20240821,175400,1520148270,4145,4145,4145,4145,0
|
|
20240821,175300,1520148270,4145,4145,4145,4145,0
|
|
20240821,175200,1520148270,4145,4145,4145,4145,0
|
|
20240821,175100,1520148270,4145,4145,4145,4145,0
|
|
20240821,175000,1520148270,4145,4145,4145,4145,0
|
|
20240821,174900,1520148270,4145,4145,4145,4145,0
|
|
20240821,174800,1520148270,4145,4145,4145,4145,0
|
|
20240821,174700,1520148270,4145,4145,4145,4145,0
|
|
20240821,174600,1520148270,4145,4145,4145,4145,0
|
|
20240821,174500,1520148270,4145,4145,4145,4145,0
|
|
20240821,174400,1520148270,4145,4145,4145,4145,0
|
|
20240821,174300,1520148270,4145,4145,4145,4145,0
|
|
20240821,174200,1520148270,4145,4145,4145,4145,0
|
|
20240821,174100,1520148270,4145,4145,4145,4145,0
|
|
20240821,174000,1520148270,4145,4145,4145,4145,0
|
|
20240821,173900,1520148270,4145,4145,4145,4145,0
|
|
20240821,173800,1520148270,4145,4145,4145,4145,0
|
|
20240821,173700,1520148270,4145,4145,4145,4145,10735
|
|
20240821,173600,1520148270,4145,4145,4145,4145,0
|
|
20240821,173500,1520148270,4145,4145,4145,4145,0
|
|
20240821,173400,1520148270,4145,4145,4145,4145,0
|
|
20240821,173300,1520148270,4145,4145,4145,4145,0
|
|
20240821,173200,1520148270,4145,4145,4145,4145,0
|
|
20240821,173100,1520148270,4145,4145,4145,4145,0
|
|
20240821,173000,1520148270,4145,4145,4145,4145,0
|
|
20240821,172900,1520148270,4145,4145,4145,4145,0
|
|
20240821,172800,1520148270,4145,4145,4145,4145,0
|
|
20240821,172700,1520148270,4145,4145,4145,4145,0
|
|
20240821,172600,1520148270,4145,4145,4145,4145,0
|
|
20240821,172500,1520148270,4145,4145,4145,4145,0
|
|
20240821,172400,1520148270,4145,4145,4145,4145,0
|
|
20240821,172300,1520148270,4145,4145,4145,4145,0
|
|
20240821,172200,1520148270,4145,4145,4145,4145,0
|
|
20240821,172100,1520148270,4145,4145,4145,4145,0
|
|
20240821,172000,1520148270,4145,4145,4145,4145,0
|
|
20240821,171900,1520148270,4145,4145,4145,4145,0
|
|
20240821,171800,1520148270,4145,4145,4145,4145,0
|
|
20240821,171700,1520148270,4145,4145,4145,4145,0
|
|
20240821,171600,1520148270,4145,4145,4145,4145,0
|
|
20240821,171500,1520148270,4145,4145,4145,4145,0
|
|
20240821,171400,1520148270,4145,4145,4145,4145,0
|
|
20240821,171300,1520148270,4145,4145,4145,4145,0
|
|
20240821,171200,1520148270,4145,4145,4145,4145,0
|
|
20240821,171100,1520148270,4145,4145,4145,4145,0
|
|
20240821,171000,1520148270,4145,4145,4145,4145,0
|
|
20240821,170900,1520148270,4145,4145,4145,4145,0
|
|
20240821,170800,1520148270,4145,4145,4145,4145,0
|
|
20240821,170700,1520148270,4145,4145,4145,4145,10735
|
|
20240821,170600,1520148270,4145,4145,4145,4145,0
|
|
20240821,170500,1520148270,4145,4145,4145,4145,0
|
|
20240821,170400,1520148270,4145,4145,4145,4145,0
|
|
20240821,170300,1520148270,4145,4145,4145,4145,0
|
|
20240821,170200,1520148270,4145,4145,4145,4145,0
|
|
20240821,170100,1520148270,4145,4145,4145,4145,0
|
|
20240821,170000,1520148270,4145,4145,4145,4145,0
|
|
20240821,165900,1520148270,4145,4145,4145,4145,0
|
|
20240821,165800,1520148270,4145,4145,4145,4145,0
|
|
20240821,165700,1520148270,4145,4145,4145,4145,0
|
|
20240821,165600,1520148270,4145,4145,4145,4145,0
|
|
20240821,165500,1520148270,4145,4145,4145,4145,0
|
|
20240821,165400,1520148270,4145,4145,4145,4145,0
|
|
20240821,165300,1520148270,4145,4145,4145,4145,0
|
|
20240821,165200,1520148270,4145,4145,4145,4145,0
|
|
20240821,165100,1520148270,4145,4145,4145,4145,0
|
|
20240821,165000,1520148270,4145,4145,4145,4145,0
|
|
20240821,164900,1520148270,4145,4145,4145,4145,0
|
|
20240821,164800,1520148270,4145,4145,4145,4145,0
|
|
20240821,164700,1520148270,4145,4145,4145,4145,0
|
|
20240821,164600,1520148270,4145,4145,4145,4145,0
|
|
20240821,164500,1520148270,4145,4145,4145,4145,0
|
|
20240821,164400,1520148270,4145,4145,4145,4145,0
|
|
20240821,164300,1520148270,4145,4145,4145,4145,0
|
|
20240821,164200,1520148270,4145,4145,4145,4145,0
|
|
20240821,164100,1520148270,4145,4145,4145,4145,0
|
|
20240821,164000,1520148270,4145,4145,4145,4145,0
|
|
20240821,163900,1520148270,4145,4145,4145,4145,0
|
|
20240821,163800,1520148270,4145,4145,4145,4145,0
|
|
20240821,163700,1520148270,4145,4145,4145,4145,10735
|
|
20240821,163600,1520148270,4145,4145,4145,4145,0
|
|
20240821,163500,1520148270,4145,4145,4145,4145,0
|
|
20240821,163400,1520148270,4145,4145,4145,4145,0
|
|
20240821,163300,1520148270,4145,4145,4145,4145,0
|
|
20240821,163200,1520148270,4145,4145,4145,4145,0
|
|
20240821,163100,1520148270,4145,4145,4145,4145,0
|
|
20240821,163000,1520148270,4145,4145,4145,4145,0
|
|
20240821,162900,1520148270,4145,4145,4145,4145,0
|
|
20240821,162800,1520148270,4145,4145,4145,4145,0
|
|
20240821,162700,1520148270,4145,4145,4145,4145,0
|
|
20240821,162600,1520148270,4145,4145,4145,4145,0
|
|
20240821,162500,1520148270,4145,4145,4145,4145,0
|
|
20240821,162400,1520148270,4145,4145,4145,4145,0
|
|
20240821,162300,1520148270,4145,4145,4145,4145,0
|
|
20240821,162200,1520148270,4145,4145,4145,4145,0
|
|
20240821,162100,1520148270,4145,4145,4145,4145,0
|
|
20240821,162000,1520148270,4145,4145,4145,4145,0
|
|
20240821,161900,1520148270,4145,4145,4145,4145,0
|
|
20240821,161800,1520148270,4145,4145,4145,4145,0
|
|
20240821,161700,1520148270,4145,4145,4145,4145,0
|
|
20240821,161600,1520148270,4145,4145,4145,4145,0
|
|
20240821,161500,1520148270,4145,4145,4145,4145,0
|
|
20240821,161400,1520148270,4145,4145,4145,4145,0
|
|
20240821,161300,1520148270,4145,4145,4145,4145,0
|
|
20240821,161200,1520148270,4145,4145,4145,4145,0
|
|
20240821,161100,1520148270,4145,4145,4145,4145,0
|
|
20240821,161000,1520148270,4145,4145,4145,4145,0
|
|
20240821,160900,1520148270,4145,4145,4145,4145,0
|
|
20240821,160800,1520148270,4145,4145,4145,4145,0
|
|
20240821,160700,1520148270,4145,4145,4145,4145,10735
|
|
20240821,160600,1520148270,4145,4145,4145,4145,0
|
|
20240821,160500,1520148270,4145,4145,4145,4145,0
|
|
20240821,160400,1520148270,4145,4145,4145,4145,0
|
|
20240821,160300,1520148270,4145,4145,4145,4145,0
|
|
20240821,160200,1520148270,4145,4145,4145,4145,0
|
|
20240821,160100,1520148270,4145,4145,4145,4145,0
|
|
20240821,160000,1520148270,4145,4145,4145,4145,0
|
|
20240821,155900,1520148270,4145,4145,4145,4145,0
|
|
20240821,155800,1520148270,4145,4145,4145,4145,0
|
|
20240821,155700,1520148270,4145,4145,4145,4145,0
|
|
20240821,155600,1520148270,4145,4145,4145,4145,0
|
|
20240821,155500,1520148270,4145,4145,4145,4145,0
|
|
20240821,155400,1520148270,4145,4145,4145,4145,0
|
|
20240821,155300,1520148270,4145,4145,4145,4145,0
|
|
20240821,155200,1520148270,4145,4145,4145,4145,0
|
|
20240821,155100,1520148270,4145,4145,4145,4145,0
|
|
20240821,155000,1520148270,4145,4145,4145,4145,0
|
|
20240821,154900,1520148270,4145,4145,4145,4145,0
|
|
20240821,154800,1520148270,4145,4145,4145,4145,0
|
|
20240821,154700,1520148270,4145,4145,4145,4145,0
|
|
20240821,154600,1520148270,4145,4145,4145,4145,0
|
|
20240821,154500,1520148270,4145,4145,4145,4145,0
|
|
20240821,154400,1520148270,4145,4145,4145,4145,0
|
|
20240821,154300,1520148270,4145,4145,4145,4145,0
|
|
20240821,154200,1520148270,4145,4145,4145,4145,0
|
|
20240821,154100,1520148270,4145,4145,4145,4145,0
|
|
20240821,154000,1520148270,4145,4145,4145,4145,0
|
|
20240821,153900,1520148270,4145,4145,4145,4145,0
|
|
20240821,153800,1520148270,4145,4145,4145,4145,0
|
|
20240821,153700,1520148270,4145,4145,4145,4145,10735
|
|
20240821,153600,1520148270,4145,4145,4145,4145,0
|
|
20240821,153500,1520148270,4145,4145,4145,4145,0
|
|
20240821,153400,1520148270,4145,4145,4145,4145,0
|
|
20240821,153300,1520148270,4145,4145,4145,4145,0
|
|
20240821,153200,1520148270,4145,4145,4145,4145,0
|
|
20240821,153100,1520148270,4145,4145,4145,4145,0
|
|
20240821,153000,1520148270,4145,4145,4145,4145,10735
|
|
20240821,152900,1475651695,4120,4120,4120,4120,0
|
|
20240821,152800,1475651695,4120,4120,4120,4120,0
|
|
20240821,152700,1475651695,4120,4120,4120,4120,0
|
|
20240821,152600,1475651695,4120,4120,4120,4120,0
|
|
20240821,152500,1475651695,4120,4120,4120,4120,0
|
|
20240821,152400,1475651695,4120,4120,4120,4120,0
|
|
20240821,152300,1475651695,4120,4120,4120,4120,0
|
|
20240821,152200,1475651695,4120,4120,4120,4120,0
|
|
20240821,152100,1475651695,4120,4120,4120,4120,0
|
|
20240821,152000,1475651695,4120,4120,4120,4120,0
|
|
20240821,151900,1475651695,4120,4120,4140,4120,2545
|
|
20240821,151800,1465158655,4140,4130,4140,4115,1306
|
|
20240821,151700,1459755980,4130,4130,4130,4115,270
|
|
20240821,151600,1458641750,4120,4115,4120,4115,416
|
|
20240821,151500,1456927840,4130,4130,4130,4130,0
|
|
20240821,151400,1456927840,4130,4130,4130,4130,0
|
|
20240821,151300,1456927840,4130,4130,4130,4130,0
|
|
20240821,151200,1456927840,4130,4115,4135,4105,860
|
|
20240821,151100,1453391520,4135,4135,4135,4135,100
|
|
20240821,151000,1452978020,4135,4110,4135,4110,5
|
|
20240821,150900,1452957445,4135,4110,4135,4110,406
|
|
20240821,150800,1451288760,4135,4130,4135,4130,301
|
|
20240821,150700,1450045625,4110,4130,4130,4110,104
|
|
20240821,150600,1449616185,4130,4130,4130,4130,1
|
|
20240821,150500,1449612055,4115,4115,4115,4115,4
|
|
20240821,150400,1449595595,4130,4115,4130,4115,4
|
|
20240821,150300,1449579120,4130,4115,4130,4115,5
|
|
20240821,150200,1449558530,4130,4130,4130,4130,7
|
|
20240821,150100,1449529620,4140,4140,4140,4140,0
|
|
20240821,150000,1449529620,4140,4140,4140,4140,0
|
|
20240821,145900,1449529620,4140,4140,4140,4140,0
|
|
20240821,145800,1449529620,4140,4140,4140,4140,1
|
|
20240821,145700,1449525480,4135,4135,4135,4135,1209
|
|
20240821,145600,1444526265,4135,4120,4140,4105,67
|
|
20240821,145500,1444250760,4140,4125,4140,4125,4
|
|
20240821,145400,1444234245,4140,4140,4140,4140,0
|
|
20240821,145300,1444234245,4140,4140,4140,4140,0
|
|
20240821,145200,1444234245,4140,4140,4140,4140,0
|
|
20240821,145100,1444234245,4140,4140,4140,4140,500
|
|
20240821,145000,1442164245,4140,4125,4140,4125,3
|
|
20240821,144900,1442151855,4140,4135,4145,4125,1217
|
|
20240821,144800,1437114285,4135,4135,4135,4135,0
|
|
20240821,144700,1437114285,4135,4140,4140,4125,42
|
|
20240821,144600,1436940770,4140,4140,4140,4140,0
|
|
20240821,144500,1436940770,4140,4140,4140,4140,6
|
|
20240821,144400,1436915930,4140,4140,4140,4140,0
|
|
20240821,144300,1436915930,4140,4140,4140,4140,0
|
|
20240821,144200,1436915930,4140,4140,4140,4140,5
|
|
20240821,144100,1436895230,4140,4140,4140,4140,303
|
|
20240821,144000,1435640810,4145,4130,4145,4130,402
|
|
20240821,143900,1433979180,4130,4130,4130,4130,0
|
|
20240821,143800,1433979180,4130,4125,4130,4125,1601
|
|
20240821,143700,1427370080,4125,4125,4125,4125,0
|
|
20240821,143600,1427370080,4125,4125,4125,4125,0
|
|
20240821,143500,1427370080,4125,4105,4125,4105,6
|
|
20240821,143400,1427345370,4125,4125,4125,4125,0
|
|
20240821,143300,1427345370,4125,4125,4125,4125,0
|
|
20240821,143200,1427345370,4125,4125,4125,4125,0
|
|
20240821,143100,1427345370,4125,4125,4125,4125,0
|
|
20240821,143000,1427345370,4125,4125,4125,4125,101
|
|
20240821,142900,1426928745,4125,4125,4125,4125,0
|
|
20240821,142800,1426928745,4125,4105,4125,4105,5044
|
|
20240821,142700,1406148730,4105,4105,4105,4105,0
|
|
20240821,142600,1406148730,4105,4105,4105,4105,0
|
|
20240821,142500,1406148730,4105,4105,4105,4105,0
|
|
20240821,142400,1406148730,4105,4105,4105,4105,0
|
|
20240821,142300,1406148730,4105,4100,4105,4100,134
|
|
20240821,142200,1405598770,4105,4105,4105,4105,0
|
|
20240821,142100,1405598770,4105,4105,4105,4105,0
|
|
20240821,142000,1405598770,4105,4105,4105,4105,0
|
|
20240821,141900,1405598770,4105,4100,4105,4100,9
|
|
20240821,141800,1405561865,4105,4105,4105,4105,2
|
|
20240821,141700,1405553655,4100,4105,4105,4100,102
|
|
20240821,141600,1405135445,4075,4075,4105,4075,6223
|
|
20240821,141500,1379692980,4075,4075,4075,4075,4150
|
|
20240821,141400,1362781730,4075,4075,4075,4075,0
|
|
20240821,141300,1362781730,4075,4075,4075,4075,50
|
|
20240821,141200,1362577980,4075,4075,4075,4075,306
|
|
20240821,141100,1361331030,4075,4075,4075,4075,315
|
|
20240821,141000,1360047405,4075,4075,4075,4075,0
|
|
20240821,140900,1360047405,4075,4080,4080,4075,51
|
|
20240821,140800,1359839330,4080,4070,4080,4070,110
|
|
20240821,140700,1359390630,4060,4060,4060,4060,5843
|
|
20240821,140600,1335668050,4060,4060,4060,4060,100
|
|
20240821,140500,1335262050,4060,4060,4060,4060,100
|
|
20240821,140400,1334856050,4060,4060,4060,4050,690
|
|
20240821,140300,1332060530,4060,4060,4060,4060,0
|
|
20240821,140200,1332060530,4060,4055,4060,4055,100
|
|
20240821,140100,1331654780,4060,4060,4060,4060,0
|
|
20240821,140000,1331654780,4060,4060,4060,4060,245
|
|
20240821,135900,1330660080,4060,4060,4060,4055,17
|
|
20240821,135800,1330591065,4055,4070,4080,4055,1756
|
|
20240821,135700,1323458285,4080,4080,4080,4075,28
|
|
20240821,135600,1323344175,4080,4080,4080,4080,12
|
|
20240821,135500,1323295215,4085,4070,4085,4070,300
|
|
20240821,135400,1322072055,4070,4070,4070,4070,380
|
|
20240821,135300,1320525455,4065,4065,4070,4060,1435
|
|
20240821,135200,1314691945,4060,4060,4060,4060,100
|
|
20240821,135100,1314285945,4060,4060,4060,4060,0
|
|
20240821,135000,1314285945,4060,4060,4060,4060,0
|
|
20240821,134900,1314285945,4060,4060,4060,4060,200
|
|
20240821,134800,1313473945,4070,4070,4070,4070,0
|
|
20240821,134700,1313473945,4070,4060,4070,4060,2550
|
|
20240821,134600,1303108550,4060,4060,4060,4060,0
|
|
20240821,134500,1303108550,4060,4060,4060,4060,0
|
|
20240821,134400,1303108550,4060,4060,4060,4060,0
|
|
20240821,134300,1303108550,4060,4060,4060,4060,0
|
|
20240821,134200,1303108550,4060,4060,4060,4060,0
|
|
20240821,134100,1303108550,4060,4055,4060,4055,3
|
|
20240821,134000,1303096380,4035,4035,4035,4035,49
|
|
20240821,133900,1302898665,4035,4035,4035,4035,1070
|
|
20240821,133800,1298581215,4055,4040,4055,4035,501
|
|
20240821,133700,1296559120,4040,4040,4040,4040,1181
|
|
20240821,133600,1291787880,4050,4045,4050,4045,7808
|
|
20240821,133500,1260168480,4050,4060,4060,4050,3300
|
|
20240821,133400,1246800480,4060,4060,4060,4060,0
|
|
20240821,133300,1246800480,4060,4060,4060,4060,42
|
|
20240821,133200,1246629960,4030,4030,4030,4030,0
|
|
20240821,133100,1246629960,4030,4035,4035,4025,15634
|
|
20240821,133000,1183626545,4035,4035,4035,4035,0
|
|
20240821,132900,1183626545,4035,4035,4035,4035,1541
|
|
20240821,132800,1177408610,4035,4040,4040,4035,417
|
|
20240821,132700,1175725780,4075,4050,4075,4040,400
|
|
20240821,132600,1174102775,4050,4040,4050,4040,6916
|
|
20240821,132500,1146162125,4020,4020,4020,4020,0
|
|
20240821,132400,1146162125,4020,4020,4020,4020,45
|
|
20240821,132300,1145981225,4035,4045,4050,4000,54271
|
|
20240821,132200,928477775,4045,4060,4060,4045,4250
|
|
20240821,132100,911252160,4060,4065,4070,4060,5838
|
|
20240821,132000,887543265,4065,4065,4065,4065,4649
|
|
20240821,131900,868645080,4065,4075,4075,4065,900
|
|
20240821,131800,864984830,4070,4070,4070,4070,0
|
|
20240821,131700,864984830,4070,4070,4070,4070,0
|
|
20240821,131600,864984830,4070,4070,4070,4070,0
|
|
20240821,131500,864984830,4070,4070,4070,4070,88
|
|
20240821,131400,864626670,4075,4075,4075,4075,8
|
|
20240821,131300,864594070,4075,4075,4075,4075,101
|
|
20240821,131200,864182495,4080,4080,4080,4080,8
|
|
20240821,131100,864149855,4090,4090,4090,4090,0
|
|
20240821,131000,864149855,4090,4090,4090,4090,1
|
|
20240821,130900,864145765,4075,4080,4085,4075,7449
|
|
20240821,130800,833784100,4075,4070,4075,4055,1149
|
|
20240821,130700,829107010,4070,4070,4070,4070,1
|
|
20240821,130600,829102940,4055,4070,4070,4050,488
|
|
20240821,130500,827124515,4075,4075,4075,4075,0
|
|
20240821,130400,827124515,4075,4075,4075,4040,20048
|
|
20240821,130300,746091535,4070,4105,4105,4045,35278
|
|
20240821,130200,603026280,4110,4110,4110,4110,118
|
|
20240821,130100,602541300,4110,4110,4110,4110,2
|
|
20240821,130000,602533080,4105,4105,4105,4105,0
|
|
20240821,125900,602533080,4105,4105,4105,4105,15
|
|
20240821,125800,602471505,4105,4110,4110,4105,129
|
|
20240821,125700,601941415,4110,4110,4110,4110,0
|
|
20240821,125600,601941415,4110,4110,4110,4110,0
|
|
20240821,125500,601941415,4110,4110,4110,4110,46
|
|
20240821,125400,601752355,4120,4120,4120,4120,0
|
|
20240821,125300,601752355,4120,4120,4120,4120,0
|
|
20240821,125200,601752355,4120,4120,4120,4120,0
|
|
20240821,125100,601752355,4120,4120,4120,4120,0
|
|
20240821,125000,601752355,4120,4120,4120,4120,5
|
|
20240821,124900,601731755,4120,4120,4120,4120,100
|
|
20240821,124800,601319755,4120,4120,4120,4120,0
|
|
20240821,124700,601319755,4120,4120,4120,4120,1
|
|
20240821,124600,601315635,4110,4110,4110,4110,289
|
|
20240821,124500,600127845,4125,4125,4125,4125,0
|
|
20240821,124400,600127845,4125,4125,4125,4125,0
|
|
20240821,124300,600127845,4125,4125,4125,4125,0
|
|
20240821,124200,600127845,4125,4125,4125,4115,1210
|
|
20240821,124100,595148155,4115,4115,4115,4115,55
|
|
20240821,124000,594921830,4125,4125,4125,4125,9
|
|
20240821,123900,594884705,4125,4125,4125,4125,15
|
|
20240821,123800,594822830,4125,4125,4125,4125,0
|
|
20240821,123700,594822830,4125,4125,4125,4125,0
|
|
20240821,123600,594822830,4125,4125,4125,4125,256
|
|
20240821,123500,593766830,4115,4115,4115,4115,1
|
|
20240821,123400,593762715,4130,4130,4130,4130,0
|
|
20240821,123300,593762715,4130,4130,4130,4130,0
|
|
20240821,123200,593762715,4130,4120,4130,4115,312
|
|
20240821,123100,592478815,4120,4120,4120,4120,10
|
|
20240821,123000,592437615,4130,4130,4130,4130,0
|
|
20240821,122900,592437615,4130,4130,4130,4130,75
|
|
20240821,122800,592127865,4130,4120,4130,4120,62
|
|
20240821,122700,591872415,4130,4130,4130,4130,0
|
|
20240821,122600,591872415,4130,4130,4130,4130,1
|
|
20240821,122500,591868285,4120,4120,4130,4120,369
|
|
20240821,122400,590344505,4130,4130,4130,4130,0
|
|
20240821,122300,590344505,4130,4130,4130,4130,0
|
|
20240821,122200,590344505,4130,4130,4130,4130,0
|
|
20240821,122100,590344505,4130,4130,4130,4130,0
|
|
20240821,122000,590344505,4130,4130,4130,4130,0
|
|
20240821,121900,590344505,4130,4115,4130,4115,1729
|
|
20240821,121800,583208245,4115,4115,4115,4115,0
|
|
20240821,121700,583208245,4115,4115,4115,4115,0
|
|
20240821,121600,583208245,4115,4115,4115,4115,0
|
|
20240821,121500,583208245,4115,4115,4115,4115,0
|
|
20240821,121400,583208245,4115,4115,4115,4115,0
|
|
20240821,121300,583208245,4115,4100,4115,4100,1651
|
|
20240821,121200,576439130,4100,4100,4100,4100,2350
|
|
20240821,121100,566804130,4115,4115,4115,4115,0
|
|
20240821,121000,566804130,4115,4115,4115,4115,0
|
|
20240821,120900,566804130,4115,4100,4115,4100,518
|
|
20240821,120800,564680060,4100,4100,4100,4100,0
|
|
20240821,120700,564680060,4100,4100,4100,4100,500
|
|
20240821,120600,562630060,4100,4100,4100,4090,67
|
|
20240821,120500,562356010,4090,4090,4090,4090,45
|
|
20240821,120400,562171960,4090,4095,4095,4090,101
|
|
20240821,120300,561758865,4115,4115,4115,4115,0
|
|
20240821,120200,561758865,4115,4115,4115,4115,0
|
|
20240821,120100,561758865,4115,4115,4115,4115,0
|
|
20240821,120000,561758865,4115,4090,4115,4085,51
|
|
20240821,115900,561550420,4115,4100,4115,4085,459
|
|
20240821,115800,559673835,4095,4095,4095,4095,1
|
|
20240821,115700,559669740,4100,4100,4100,4100,1
|
|
20240821,115600,559665640,4095,4095,4095,4095,132
|
|
20240821,115500,559125100,4100,4115,4115,4100,145
|
|
20240821,115400,558530405,4115,4115,4115,4115,0
|
|
20240821,115300,558530405,4115,4115,4115,4115,10
|
|
20240821,115200,558489255,4115,4115,4115,4115,0
|
|
20240821,115100,558489255,4115,4115,4115,4115,28
|
|
20240821,115000,558374035,4115,4115,4115,4115,0
|
|
20240821,114900,558374035,4115,4115,4115,4115,0
|
|
20240821,114800,558374035,4115,4115,4115,4115,0
|
|
20240821,114700,558374035,4115,4115,4115,4115,0
|
|
20240821,114600,558374035,4115,4115,4115,4115,0
|
|
20240821,114500,558374035,4115,4115,4115,4115,0
|
|
20240821,114400,558374035,4115,4115,4115,4115,0
|
|
20240821,114300,558374035,4115,4115,4115,4115,0
|
|
20240821,114200,558374035,4115,4115,4115,4115,0
|
|
20240821,114100,558374035,4115,4090,4115,4080,118
|
|
20240821,114000,557892065,4130,4130,4130,4130,0
|
|
20240821,113900,557892065,4130,4130,4130,4130,0
|
|
20240821,113800,557892065,4130,4130,4130,4130,0
|
|
20240821,113700,557892065,4130,4120,4130,4120,100
|
|
20240821,113600,557479520,4120,4120,4120,4120,1
|
|
20240821,113500,557475400,4125,4125,4125,4125,0
|
|
20240821,113400,557475400,4125,4125,4125,4125,0
|
|
20240821,113300,557475400,4125,4095,4125,4095,215
|
|
20240821,113200,556593885,4095,4095,4095,4095,0
|
|
20240821,113100,556593885,4095,4090,4095,4090,80
|
|
20240821,113000,556266585,4090,4090,4090,4090,510
|
|
20240821,112900,554180685,4090,4090,4090,4090,101
|
|
20240821,112800,553767595,4080,4080,4080,4060,38
|
|
20240821,112700,553613215,4080,4055,4080,4055,728
|
|
20240821,112600,550643050,4050,4050,4050,4050,0
|
|
20240821,112500,550643050,4050,4070,4070,4050,2000
|
|
20240821,112400,542539745,4070,4070,4070,4070,0
|
|
20240821,112300,542539745,4070,4070,4070,4070,1
|
|
20240821,112200,542535675,4050,4050,4050,4050,0
|
|
20240821,112100,542535675,4050,4050,4050,4050,1999
|
|
20240821,112000,534439725,4050,4075,4075,4050,4730
|
|
20240821,111900,515263775,4050,4050,4050,4050,2108
|
|
20240821,111800,506726375,4050,4050,4075,4050,1212
|
|
20240821,111700,501817650,4050,4080,4080,4050,22434
|
|
20240821,111600,410855310,4080,4085,4085,4080,967
|
|
20240821,111500,406908895,4085,4085,4095,4085,156
|
|
20240821,111400,406271625,4085,4085,4085,4085,65
|
|
20240821,111300,406006100,4085,4085,4085,4085,0
|
|
20240821,111200,406006100,4085,4095,4095,4085,10
|
|
20240821,111100,405965200,4095,4095,4095,4095,200
|
|
20240821,111000,405146200,4095,4095,4095,4095,0
|
|
20240821,110900,405146200,4095,4095,4095,4095,0
|
|
20240821,110800,405146200,4095,4095,4095,4095,10
|
|
20240821,110700,405105250,4095,4095,4095,4095,0
|
|
20240821,110600,405105250,4095,4095,4095,4095,92
|
|
20240821,110500,404728510,4080,4085,4095,4080,502
|
|
20240821,110400,402680180,4085,4085,4085,4085,500
|
|
20240821,110300,400637680,4095,4095,4095,4095,20
|
|
20240821,110200,400555780,4100,4100,4100,4100,1
|
|
20240821,110100,400551680,4075,4085,4085,4075,5301
|
|
20240821,110000,378931255,4090,4105,4105,4090,7722
|
|
20240821,105900,347288475,4120,4110,4120,4110,280
|
|
20240821,105800,346137665,4110,4125,4125,4110,88
|
|
20240821,105700,345775970,4125,4125,4125,4125,0
|
|
20240821,105600,345775970,4125,4115,4125,4115,2
|
|
20240821,105500,345767730,4125,4125,4125,4125,0
|
|
20240821,105400,345767730,4125,4120,4125,4110,2031
|
|
20240821,105300,337418695,4120,4120,4120,4120,50
|
|
20240821,105200,337212695,4125,4125,4125,4125,5
|
|
20240821,105100,337192070,4130,4130,4130,4130,0
|
|
20240821,105000,337192070,4130,4130,4130,4130,0
|
|
20240821,104900,337192070,4130,4130,4130,4130,0
|
|
20240821,104800,337192070,4130,4130,4130,4130,5
|
|
20240821,104700,337171420,4130,4120,4130,4120,2051
|
|
20240821,104600,328716325,4120,4120,4120,4120,0
|
|
20240821,104500,328716325,4120,4110,4120,4110,439
|
|
20240821,104400,326911785,4115,4115,4115,4115,0
|
|
20240821,104300,326911785,4115,4110,4115,4110,524
|
|
20240821,104200,324758025,4115,4115,4115,4115,50
|
|
20240821,104100,324552275,4115,4125,4125,4115,51
|
|
20240821,104000,324342400,4105,4105,4105,4105,0
|
|
20240821,103900,324342400,4105,4105,4105,4105,0
|
|
20240821,103800,324342400,4105,4105,4105,4105,0
|
|
20240821,103700,324342400,4105,4105,4105,4105,0
|
|
20240821,103600,324342400,4105,4105,4105,4105,0
|
|
20240821,103500,324342400,4105,4120,4120,4105,505
|
|
20240821,103400,322269270,4120,4120,4120,4120,96
|
|
20240821,103300,321873750,4125,4125,4125,4125,0
|
|
20240821,103200,321873750,4125,4125,4125,4125,1
|
|
20240821,103100,321869625,4125,4100,4125,4100,219
|
|
20240821,103000,320971675,4100,4110,4110,4100,1500
|
|
20240821,102900,314817525,4115,4120,4120,4115,233
|
|
20240821,102800,313858465,4100,4110,4110,4100,10000
|
|
20240821,102700,272841500,4130,4130,4130,4130,352
|
|
20240821,102600,271387740,4130,4130,4130,4130,0
|
|
20240821,102500,271387740,4130,4130,4130,4130,44
|
|
20240821,102400,271206020,4100,4125,4125,4100,9651
|
|
20240821,102300,231506715,4125,4125,4125,4125,2000
|
|
20240821,102200,223256715,4125,4130,4130,4125,438
|
|
20240821,102100,221448915,4135,4135,4135,4135,0
|
|
20240821,102000,221448915,4135,4135,4135,4135,0
|
|
20240821,101900,221448915,4135,4135,4135,4130,550
|
|
20240821,101800,219175265,4130,4130,4130,4130,5
|
|
20240821,101700,219154615,4130,4140,4140,4130,7
|
|
20240821,101600,219125695,4120,4135,4135,4120,6500
|
|
20240821,101500,192300050,4135,4145,4150,4135,1216
|
|
20240821,101400,187261325,4150,4145,4150,4145,165
|
|
20240821,101300,186577145,4160,4160,4160,4160,0
|
|
20240821,101200,186577145,4160,4160,4160,4160,55
|
|
20240821,101100,186348345,4160,4160,4160,4160,16
|
|
20240821,101000,186281785,4160,4150,4160,4150,68
|
|
20240821,100900,185999105,4145,4145,4145,4145,111
|
|
20240821,100800,185539010,4135,4145,4145,4135,3118
|
|
20240821,100700,172630370,4150,4150,4150,4150,680
|
|
20240821,100600,169808370,4150,4160,4160,4150,5111
|
|
20240821,100500,148565065,4165,4165,4165,4165,460
|
|
20240821,100400,146649165,4165,4165,4165,4165,1278
|
|
20240821,100300,141326295,4175,4175,4175,4175,1
|
|
20240821,100200,141322120,4175,4175,4175,4175,5
|
|
20240821,100100,141301245,4170,4175,4175,4170,49
|
|
20240821,100000,141096910,4165,4165,4165,4165,5
|
|
20240821,095900,141076085,4170,4170,4170,4170,0
|
|
20240821,095800,141076085,4170,4165,4170,4165,81
|
|
20240821,095700,140738715,4160,4165,4165,4160,226
|
|
20240821,095600,139798055,4165,4175,4175,4165,536
|
|
20240821,095500,137565555,4165,4170,4170,4165,124
|
|
20240821,095400,137048970,4175,4175,4175,4170,17
|
|
20240821,095300,136978025,4175,4175,4175,4175,2005
|
|
20240821,095200,128607150,4170,4170,4170,4170,0
|
|
20240821,095100,128607150,4170,4165,4180,4165,150
|
|
20240821,095000,127981945,4165,4165,4165,4165,270
|
|
20240821,094900,126857395,4165,4165,4165,4165,119
|
|
20240821,094800,126361760,4165,4165,4165,4160,788
|
|
20240821,094700,123083180,4165,4180,4180,4165,101
|
|
20240821,094600,122662500,4180,4180,4180,4180,8
|
|
20240821,094500,122629060,4180,4180,4180,4180,7
|
|
20240821,094400,122599800,4180,4180,4180,4180,5
|
|
20240821,094300,122578900,4175,4165,4175,4160,335
|
|
20240821,094200,121180675,4165,4160,4165,4160,360
|
|
20240821,094100,119682325,4155,4165,4165,4155,3391
|
|
20240821,094000,105572930,4170,4185,4185,4170,4719
|
|
20240821,093900,85894625,4190,4175,4190,4175,1912
|
|
20240821,093800,77911950,4180,4190,4190,4180,105
|
|
20240821,093700,77473000,4190,4180,4190,4180,425
|
|
20240821,093600,75696450,4190,4190,4190,4190,5
|
|
20240821,093500,75675500,4190,4190,4190,4190,5
|
|
20240821,093400,75654550,4185,4185,4195,4185,767
|
|
20240821,093300,72441985,4195,4195,4195,4195,5
|
|
20240821,093200,72421010,4195,4195,4195,4185,763
|
|
20240821,093100,69223035,4195,4195,4195,4195,0
|
|
20240821,093000,69223035,4195,4195,4195,4195,9
|
|
20240821,092900,69185280,4195,4195,4195,4195,0
|
|
20240821,092800,69185280,4195,4195,4195,4195,5
|
|
20240821,092700,69164305,4190,4190,4190,4190,50
|
|
20240821,092600,68954805,4185,4185,4185,4180,1060
|
|
20240821,092500,64519605,4180,4180,4180,4180,30
|
|
20240821,092400,64394205,4180,4180,4185,4180,753
|
|
20240821,092300,61246110,4185,4185,4185,4185,142
|
|
20240821,092200,60651840,4190,4190,4190,4190,10
|
|
20240821,092100,60609940,4200,4200,4200,4200,0
|
|
20240821,092000,60609940,4200,4200,4200,4200,0
|
|
20240821,091900,60609940,4200,4180,4200,4170,463
|
|
20240821,091800,58675500,4180,4175,4180,4175,1268
|
|
20240821,091700,53380350,4180,4180,4180,4180,0
|
|
20240821,091600,53380350,4180,4190,4190,4180,1969
|
|
20240821,091500,45149805,4190,4190,4190,4185,1912
|
|
20240821,091400,37144775,4200,4200,4200,4200,0
|
|
20240821,091300,37144775,4200,4200,4200,4200,0
|
|
20240821,091200,37144775,4200,4200,4200,4200,0
|
|
20240821,091100,37144775,4200,4200,4200,4200,1
|
|
20240821,091000,37140575,4180,4180,4180,4180,0
|
|
20240821,090900,37140575,4180,4180,4180,4180,1000
|
|
20240821,090800,32960575,4180,4195,4195,4180,400
|
|
20240821,090700,31287075,4195,4195,4195,4195,0
|
|
20240821,090600,31287075,4195,4195,4195,4195,3
|
|
20240821,090500,31274490,4175,4175,4175,4175,968
|
|
20240821,090400,27233090,4175,4175,4175,4175,20
|
|
20240821,090300,27149590,4175,4175,4175,4175,0
|
|
20240821,090200,27149590,4175,4190,4190,4175,1793
|
|
20240821,090100,19655665,4245,4180,4245,4180,3196
|
|
20240821,090000,6225860,4180,4190,4200,4180,1485
|