688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,202500,184259160,6360,6360,6360,6360,848
|
|
20240821,202400,184259160,6360,6360,6360,6360,0
|
|
20240821,202300,184259160,6360,6360,6360,6360,0
|
|
20240821,202200,184259160,6360,6360,6360,6360,0
|
|
20240821,202100,184259160,6360,6360,6360,6360,0
|
|
20240821,202000,184259160,6360,6360,6360,6360,0
|
|
20240821,201900,184259160,6360,6360,6360,6360,0
|
|
20240821,201800,184259160,6360,6360,6360,6360,0
|
|
20240821,201700,184259160,6360,6360,6360,6360,0
|
|
20240821,201600,184259160,6360,6360,6360,6360,0
|
|
20240821,201500,184259160,6360,6360,6360,6360,0
|
|
20240821,201400,184259160,6360,6360,6360,6360,0
|
|
20240821,201300,184259160,6360,6360,6360,6360,0
|
|
20240821,201200,184259160,6360,6360,6360,6360,0
|
|
20240821,201100,184259160,6360,6360,6360,6360,0
|
|
20240821,201000,184259160,6360,6360,6360,6360,0
|
|
20240821,200900,184259160,6360,6360,6360,6360,0
|
|
20240821,200800,184259160,6360,6360,6360,6360,0
|
|
20240821,200700,184259160,6360,6360,6360,6360,0
|
|
20240821,200600,184259160,6360,6360,6360,6360,0
|
|
20240821,200500,184259160,6360,6360,6360,6360,0
|
|
20240821,200400,184259160,6360,6360,6360,6360,0
|
|
20240821,200300,184259160,6360,6360,6360,6360,0
|
|
20240821,200200,184259160,6360,6360,6360,6360,0
|
|
20240821,200100,184259160,6360,6360,6360,6360,0
|
|
20240821,200000,184259160,6360,6360,6360,6360,0
|
|
20240821,195900,184259160,6360,6360,6360,6360,0
|
|
20240821,195800,184259160,6360,6360,6360,6360,0
|
|
20240821,195700,184259160,6360,6360,6360,6360,0
|
|
20240821,195600,184259160,6360,6360,6360,6360,0
|
|
20240821,195500,184259160,6360,6360,6360,6360,848
|
|
20240821,195400,184259160,6360,6360,6360,6360,0
|
|
20240821,195300,184259160,6360,6360,6360,6360,0
|
|
20240821,195200,184259160,6360,6360,6360,6360,0
|
|
20240821,195100,184259160,6360,6360,6360,6360,0
|
|
20240821,195000,184259160,6360,6360,6360,6360,0
|
|
20240821,194900,184259160,6360,6360,6360,6360,0
|
|
20240821,194800,184259160,6360,6360,6360,6360,0
|
|
20240821,194700,184259160,6360,6360,6360,6360,0
|
|
20240821,194600,184259160,6360,6360,6360,6360,0
|
|
20240821,194500,184259160,6360,6360,6360,6360,0
|
|
20240821,194400,184259160,6360,6360,6360,6360,0
|
|
20240821,194300,184259160,6360,6360,6360,6360,0
|
|
20240821,194200,184259160,6360,6360,6360,6360,0
|
|
20240821,194100,184259160,6360,6360,6360,6360,0
|
|
20240821,194000,184259160,6360,6360,6360,6360,0
|
|
20240821,193900,184259160,6360,6360,6360,6360,0
|
|
20240821,193800,184259160,6360,6360,6360,6360,0
|
|
20240821,193700,184259160,6360,6360,6360,6360,0
|
|
20240821,193600,184259160,6360,6360,6360,6360,0
|
|
20240821,193500,184259160,6360,6360,6360,6360,0
|
|
20240821,193400,184259160,6360,6360,6360,6360,0
|
|
20240821,193300,184259160,6360,6360,6360,6360,0
|
|
20240821,193200,184259160,6360,6360,6360,6360,0
|
|
20240821,193100,184259160,6360,6360,6360,6360,0
|
|
20240821,193000,184259160,6360,6360,6360,6360,0
|
|
20240821,192900,184259160,6360,6360,6360,6360,0
|
|
20240821,192800,184259160,6360,6360,6360,6360,0
|
|
20240821,192700,184259160,6360,6360,6360,6360,0
|
|
20240821,192600,184259160,6360,6360,6360,6360,0
|
|
20240821,192500,184259160,6360,6360,6360,6360,848
|
|
20240821,192400,184259160,6360,6360,6360,6360,0
|
|
20240821,192300,184259160,6360,6360,6360,6360,0
|
|
20240821,192200,184259160,6360,6360,6360,6360,0
|
|
20240821,192100,184259160,6360,6360,6360,6360,0
|
|
20240821,192000,184259160,6360,6360,6360,6360,0
|
|
20240821,191900,184259160,6360,6360,6360,6360,0
|
|
20240821,191800,184259160,6360,6360,6360,6360,0
|
|
20240821,191700,184259160,6360,6360,6360,6360,0
|
|
20240821,191600,184259160,6360,6360,6360,6360,0
|
|
20240821,191500,184259160,6360,6360,6360,6360,0
|
|
20240821,191400,184259160,6360,6360,6360,6360,0
|
|
20240821,191300,184259160,6360,6360,6360,6360,0
|
|
20240821,191200,184259160,6360,6360,6360,6360,0
|
|
20240821,191100,184259160,6360,6360,6360,6360,0
|
|
20240821,191000,184259160,6360,6360,6360,6360,0
|
|
20240821,190900,184259160,6360,6360,6360,6360,0
|
|
20240821,190800,184259160,6360,6360,6360,6360,0
|
|
20240821,190700,184259160,6360,6360,6360,6360,0
|
|
20240821,190600,184259160,6360,6360,6360,6360,0
|
|
20240821,190500,184259160,6360,6360,6360,6360,0
|
|
20240821,190400,184259160,6360,6360,6360,6360,0
|
|
20240821,190300,184259160,6360,6360,6360,6360,0
|
|
20240821,190200,184259160,6360,6360,6360,6360,0
|
|
20240821,190100,184259160,6360,6360,6360,6360,0
|
|
20240821,190000,184259160,6360,6360,6360,6360,0
|
|
20240821,185900,184259160,6360,6360,6360,6360,0
|
|
20240821,185800,184259160,6360,6360,6360,6360,0
|
|
20240821,185700,184259160,6360,6360,6360,6360,0
|
|
20240821,185600,184259160,6360,6360,6360,6360,0
|
|
20240821,185500,184259160,6360,6360,6360,6360,848
|
|
20240821,185400,184259160,6360,6360,6360,6360,0
|
|
20240821,185300,184259160,6360,6360,6360,6360,0
|
|
20240821,185200,184259160,6360,6360,6360,6360,0
|
|
20240821,185100,184259160,6360,6360,6360,6360,0
|
|
20240821,185000,184259160,6360,6360,6360,6360,0
|
|
20240821,184900,184259160,6360,6360,6360,6360,0
|
|
20240821,184800,184259160,6360,6360,6360,6360,0
|
|
20240821,184700,184259160,6360,6360,6360,6360,0
|
|
20240821,184600,184259160,6360,6360,6360,6360,0
|
|
20240821,184500,184259160,6360,6360,6360,6360,0
|
|
20240821,184400,184259160,6360,6360,6360,6360,0
|
|
20240821,184300,184259160,6360,6360,6360,6360,0
|
|
20240821,184200,184259160,6360,6360,6360,6360,0
|
|
20240821,184100,184259160,6360,6360,6360,6360,0
|
|
20240821,184000,184259160,6360,6360,6360,6360,0
|
|
20240821,183900,184259160,6360,6360,6360,6360,0
|
|
20240821,183800,184259160,6360,6360,6360,6360,0
|
|
20240821,183700,184259160,6360,6360,6360,6360,0
|
|
20240821,183600,184259160,6360,6360,6360,6360,0
|
|
20240821,183500,184259160,6360,6360,6360,6360,0
|
|
20240821,183400,184259160,6360,6360,6360,6360,0
|
|
20240821,183300,184259160,6360,6360,6360,6360,0
|
|
20240821,183200,184259160,6360,6360,6360,6360,0
|
|
20240821,183100,184259160,6360,6360,6360,6360,0
|
|
20240821,183000,184259160,6360,6360,6360,6360,0
|
|
20240821,182900,184259160,6360,6360,6360,6360,0
|
|
20240821,182800,184259160,6360,6360,6360,6360,0
|
|
20240821,182700,184259160,6360,6360,6360,6360,0
|
|
20240821,182600,184259160,6360,6360,6360,6360,0
|
|
20240821,182500,184259160,6360,6360,6360,6360,848
|
|
20240821,182400,184259160,6360,6360,6360,6360,0
|
|
20240821,182300,184259160,6360,6360,6360,6360,0
|
|
20240821,182200,184259160,6360,6360,6360,6360,0
|
|
20240821,182100,184259160,6360,6360,6360,6360,0
|
|
20240821,182000,184259160,6360,6360,6360,6360,0
|
|
20240821,181900,184259160,6360,6360,6360,6360,0
|
|
20240821,181800,184259160,6360,6360,6360,6360,0
|
|
20240821,181700,184259160,6360,6360,6360,6360,0
|
|
20240821,181600,184259160,6360,6360,6360,6360,0
|
|
20240821,181500,184259160,6360,6360,6360,6360,0
|
|
20240821,181400,184259160,6360,6360,6360,6360,0
|
|
20240821,181300,184259160,6360,6360,6360,6360,0
|
|
20240821,181200,184259160,6360,6360,6360,6360,0
|
|
20240821,181100,184259160,6360,6360,6360,6360,0
|
|
20240821,181000,184259160,6360,6360,6360,6360,0
|
|
20240821,180900,184259160,6360,6360,6360,6360,0
|
|
20240821,180800,184259160,6360,6360,6360,6360,0
|
|
20240821,180700,184259160,6360,6360,6360,6360,0
|
|
20240821,180600,184259160,6360,6360,6360,6360,0
|
|
20240821,180500,184259160,6360,6360,6360,6360,0
|
|
20240821,180400,184259160,6360,6360,6360,6360,0
|
|
20240821,180300,184259160,6360,6360,6360,6360,0
|
|
20240821,180200,184259160,6360,6360,6360,6360,0
|
|
20240821,180100,184259160,6360,6360,6360,6360,0
|
|
20240821,180000,184259160,6360,6360,6360,6360,0
|
|
20240821,175900,184259160,6360,6360,6360,6360,0
|
|
20240821,175800,184259160,6360,6360,6360,6360,0
|
|
20240821,175700,184259160,6360,6360,6360,6360,0
|
|
20240821,175600,184259160,6360,6360,6360,6360,0
|
|
20240821,175500,184259160,6360,6360,6360,6360,848
|
|
20240821,175400,184259160,6360,6360,6360,6360,0
|
|
20240821,175300,184259160,6360,6360,6360,6360,0
|
|
20240821,175200,184259160,6360,6360,6360,6360,0
|
|
20240821,175100,184259160,6360,6360,6360,6360,0
|
|
20240821,175000,184259160,6360,6360,6360,6360,0
|
|
20240821,174900,184259160,6360,6360,6360,6360,0
|
|
20240821,174800,184259160,6360,6360,6360,6360,0
|
|
20240821,174700,184259160,6360,6360,6360,6360,0
|
|
20240821,174600,184259160,6360,6360,6360,6360,0
|
|
20240821,174500,184259160,6360,6360,6360,6360,0
|
|
20240821,174400,184259160,6360,6360,6360,6360,0
|
|
20240821,174300,184259160,6360,6360,6360,6360,0
|
|
20240821,174200,184259160,6360,6360,6360,6360,0
|
|
20240821,174100,184259160,6360,6360,6360,6360,0
|
|
20240821,174000,184259160,6360,6360,6360,6360,0
|
|
20240821,173900,184259160,6360,6360,6360,6360,0
|
|
20240821,173800,184259160,6360,6360,6360,6360,0
|
|
20240821,173700,184259160,6360,6360,6360,6360,0
|
|
20240821,173600,184259160,6360,6360,6360,6360,0
|
|
20240821,173500,184259160,6360,6360,6360,6360,0
|
|
20240821,173400,184259160,6360,6360,6360,6360,0
|
|
20240821,173300,184259160,6360,6360,6360,6360,0
|
|
20240821,173200,184259160,6360,6360,6360,6360,0
|
|
20240821,173100,184259160,6360,6360,6360,6360,0
|
|
20240821,173000,184259160,6360,6360,6360,6360,0
|
|
20240821,172900,184259160,6360,6360,6360,6360,0
|
|
20240821,172800,184259160,6360,6360,6360,6360,0
|
|
20240821,172700,184259160,6360,6360,6360,6360,0
|
|
20240821,172600,184259160,6360,6360,6360,6360,0
|
|
20240821,172500,184259160,6360,6360,6360,6360,848
|
|
20240821,172400,184259160,6360,6360,6360,6360,0
|
|
20240821,172300,184259160,6360,6360,6360,6360,0
|
|
20240821,172200,184259160,6360,6360,6360,6360,0
|
|
20240821,172100,184259160,6360,6360,6360,6360,0
|
|
20240821,172000,184259160,6360,6360,6360,6360,0
|
|
20240821,171900,184259160,6360,6360,6360,6360,0
|
|
20240821,171800,184259160,6360,6360,6360,6360,0
|
|
20240821,171700,184259160,6360,6360,6360,6360,0
|
|
20240821,171600,184259160,6360,6360,6360,6360,0
|
|
20240821,171500,184259160,6360,6360,6360,6360,0
|
|
20240821,171400,184259160,6360,6360,6360,6360,0
|
|
20240821,171300,184259160,6360,6360,6360,6360,0
|
|
20240821,171200,184259160,6360,6360,6360,6360,0
|
|
20240821,171100,184259160,6360,6360,6360,6360,0
|
|
20240821,171000,184259160,6360,6360,6360,6360,0
|
|
20240821,170900,184259160,6360,6360,6360,6360,0
|
|
20240821,170800,184259160,6360,6360,6360,6360,0
|
|
20240821,170700,184259160,6360,6360,6360,6360,0
|
|
20240821,170600,184259160,6360,6360,6360,6360,0
|
|
20240821,170500,184259160,6360,6360,6360,6360,0
|
|
20240821,170400,184259160,6360,6360,6360,6360,0
|
|
20240821,170300,184259160,6360,6360,6360,6360,0
|
|
20240821,170200,184259160,6360,6360,6360,6360,0
|
|
20240821,170100,184259160,6360,6360,6360,6360,0
|
|
20240821,170000,184259160,6360,6360,6360,6360,0
|
|
20240821,165900,184259160,6360,6360,6360,6360,0
|
|
20240821,165800,184259160,6360,6360,6360,6360,0
|
|
20240821,165700,184259160,6360,6360,6360,6360,0
|
|
20240821,165600,184259160,6360,6360,6360,6360,0
|
|
20240821,165500,184259160,6360,6360,6360,6360,848
|
|
20240821,165400,184259160,6360,6360,6360,6360,0
|
|
20240821,165300,184259160,6360,6360,6360,6360,0
|
|
20240821,165200,184259160,6360,6360,6360,6360,0
|
|
20240821,165100,184259160,6360,6360,6360,6360,0
|
|
20240821,165000,184259160,6360,6360,6360,6360,0
|
|
20240821,164900,184259160,6360,6360,6360,6360,0
|
|
20240821,164800,184259160,6360,6360,6360,6360,0
|
|
20240821,164700,184259160,6360,6360,6360,6360,0
|
|
20240821,164600,184259160,6360,6360,6360,6360,0
|
|
20240821,164500,184259160,6360,6360,6360,6360,0
|
|
20240821,164400,184259160,6360,6360,6360,6360,0
|
|
20240821,164300,184259160,6360,6360,6360,6360,0
|
|
20240821,164200,184259160,6360,6360,6360,6360,0
|
|
20240821,164100,184259160,6360,6360,6360,6360,0
|
|
20240821,164000,184259160,6360,6360,6360,6360,0
|
|
20240821,163900,184259160,6360,6360,6360,6360,0
|
|
20240821,163800,184259160,6360,6360,6360,6360,0
|
|
20240821,163700,184259160,6360,6360,6360,6360,0
|
|
20240821,163600,184259160,6360,6360,6360,6360,0
|
|
20240821,163500,184259160,6360,6360,6360,6360,0
|
|
20240821,163400,184259160,6360,6360,6360,6360,0
|
|
20240821,163300,184259160,6360,6360,6360,6360,0
|
|
20240821,163200,184259160,6360,6360,6360,6360,0
|
|
20240821,163100,184259160,6360,6360,6360,6360,0
|
|
20240821,163000,184259160,6360,6360,6360,6360,0
|
|
20240821,162900,184259160,6360,6360,6360,6360,0
|
|
20240821,162800,184259160,6360,6360,6360,6360,0
|
|
20240821,162700,184259160,6360,6360,6360,6360,0
|
|
20240821,162600,184259160,6360,6360,6360,6360,0
|
|
20240821,162500,184259160,6360,6360,6360,6360,848
|
|
20240821,162400,184259160,6360,6360,6360,6360,0
|
|
20240821,162300,184259160,6360,6360,6360,6360,0
|
|
20240821,162200,184259160,6360,6360,6360,6360,0
|
|
20240821,162100,184259160,6360,6360,6360,6360,0
|
|
20240821,162000,184259160,6360,6360,6360,6360,0
|
|
20240821,161900,184259160,6360,6360,6360,6360,0
|
|
20240821,161800,184259160,6360,6360,6360,6360,0
|
|
20240821,161700,184259160,6360,6360,6360,6360,0
|
|
20240821,161600,184259160,6360,6360,6360,6360,0
|
|
20240821,161500,184259160,6360,6360,6360,6360,0
|
|
20240821,161400,184259160,6360,6360,6360,6360,0
|
|
20240821,161300,184259160,6360,6360,6360,6360,0
|
|
20240821,161200,184259160,6360,6360,6360,6360,0
|
|
20240821,161100,184259160,6360,6360,6360,6360,0
|
|
20240821,161000,184259160,6360,6360,6360,6360,0
|
|
20240821,160900,184259160,6360,6360,6360,6360,0
|
|
20240821,160800,184259160,6360,6360,6360,6360,0
|
|
20240821,160700,184259160,6360,6360,6360,6360,0
|
|
20240821,160600,184259160,6360,6360,6360,6360,0
|
|
20240821,160500,184259160,6360,6360,6360,6360,0
|
|
20240821,160400,184259160,6360,6360,6360,6360,0
|
|
20240821,160300,184259160,6360,6360,6360,6360,0
|
|
20240821,160200,184259160,6360,6360,6360,6360,0
|
|
20240821,160100,184259160,6360,6360,6360,6360,0
|
|
20240821,160000,184259160,6360,6360,6360,6360,0
|
|
20240821,155900,184259160,6360,6360,6360,6360,0
|
|
20240821,155800,184259160,6360,6360,6360,6360,0
|
|
20240821,155700,184259160,6360,6360,6360,6360,0
|
|
20240821,155600,184259160,6360,6360,6360,6360,0
|
|
20240821,155500,184259160,6360,6360,6360,6360,848
|
|
20240821,155400,184259160,6360,6360,6360,6360,0
|
|
20240821,155300,184259160,6360,6360,6360,6360,0
|
|
20240821,155200,184259160,6360,6360,6360,6360,0
|
|
20240821,155100,184259160,6360,6360,6360,6360,0
|
|
20240821,155000,184259160,6360,6360,6360,6360,0
|
|
20240821,154900,184259160,6360,6360,6360,6360,0
|
|
20240821,154800,184259160,6360,6360,6360,6360,0
|
|
20240821,154700,184259160,6360,6360,6360,6360,0
|
|
20240821,154600,184259160,6360,6360,6360,6360,0
|
|
20240821,154500,184259160,6360,6360,6360,6360,0
|
|
20240821,154400,184259160,6360,6360,6360,6360,0
|
|
20240821,154300,184259160,6360,6360,6360,6360,0
|
|
20240821,154200,184259160,6360,6360,6360,6360,0
|
|
20240821,154100,184259160,6360,6360,6360,6360,0
|
|
20240821,154000,184259160,6360,6360,6360,6360,0
|
|
20240821,153900,184259160,6360,6360,6360,6360,0
|
|
20240821,153800,184259160,6360,6360,6360,6360,0
|
|
20240821,153700,184259160,6360,6360,6360,6360,0
|
|
20240821,153600,184259160,6360,6360,6360,6360,0
|
|
20240821,153500,184259160,6360,6360,6360,6360,0
|
|
20240821,153400,184259160,6360,6360,6360,6360,0
|
|
20240821,153300,184259160,6360,6360,6360,6360,0
|
|
20240821,153200,184259160,6360,6360,6360,6360,0
|
|
20240821,153100,184259160,6360,6360,6360,6360,0
|
|
20240821,153000,184259160,6360,6360,6360,6360,848
|
|
20240821,152900,178865880,6360,6360,6360,6360,0
|
|
20240821,152800,178865880,6360,6360,6360,6360,0
|
|
20240821,152700,178865880,6360,6360,6360,6360,0
|
|
20240821,152600,178865880,6360,6360,6360,6360,0
|
|
20240821,152500,178865880,6360,6360,6360,6360,0
|
|
20240821,152400,178865880,6360,6360,6360,6360,0
|
|
20240821,152300,178865880,6360,6360,6360,6360,0
|
|
20240821,152200,178865880,6360,6360,6360,6360,0
|
|
20240821,152100,178865880,6360,6360,6360,6360,0
|
|
20240821,152000,178865880,6360,6360,6360,6360,0
|
|
20240821,151900,178865880,6360,6360,6370,6360,79
|
|
20240821,151800,178362940,6370,6360,6370,6360,101
|
|
20240821,151700,177720570,6370,6370,6370,6370,333
|
|
20240821,151600,175599360,6360,6360,6360,6360,15
|
|
20240821,151500,175503960,6360,6360,6360,6360,0
|
|
20240821,151400,175503960,6360,6360,6360,6360,91
|
|
20240821,151300,174925200,6360,6360,6360,6360,0
|
|
20240821,151200,174925200,6360,6360,6360,6360,10
|
|
20240821,151100,174861600,6360,6360,6360,6360,0
|
|
20240821,151000,174861600,6360,6380,6380,6360,50
|
|
20240821,150900,174543020,6380,6400,6400,6380,354
|
|
20240821,150800,172284480,6390,6380,6390,6380,961
|
|
20240821,150700,166147700,6370,6360,6370,6360,1152
|
|
20240821,150600,158814210,6370,6370,6370,6370,1
|
|
20240821,150500,158807840,6380,6370,6380,6350,689
|
|
20240821,150400,154429420,6370,6370,6370,6370,101
|
|
20240821,150300,153786050,6410,6380,6410,6380,18
|
|
20240821,150200,153670940,6400,6400,6400,6400,0
|
|
20240821,150100,153670940,6400,6400,6400,6400,0
|
|
20240821,150000,153670940,6400,6410,6430,6400,247
|
|
20240821,145900,152087230,6420,6400,6420,6400,1199
|
|
20240821,145800,144400160,6400,6360,6400,6360,4
|
|
20240821,145700,144374680,6360,6360,6360,6360,100
|
|
20240821,145600,143738680,6410,6410,6430,6360,544
|
|
20240821,145500,140247500,6360,6330,6410,6330,4445
|
|
20240821,145400,111856120,6310,6310,6310,6310,0
|
|
20240821,145300,111856120,6310,6310,6310,6310,0
|
|
20240821,145200,111856120,6310,6310,6310,6310,45
|
|
20240821,145100,111572170,6340,6340,6340,6340,0
|
|
20240821,145000,111572170,6340,6340,6340,6340,0
|
|
20240821,144900,111572170,6340,6340,6340,6340,0
|
|
20240821,144800,111572170,6340,6340,6340,6340,0
|
|
20240821,144700,111572170,6340,6340,6340,6340,0
|
|
20240821,144600,111572170,6340,6330,6340,6330,500
|
|
20240821,144500,108403970,6300,6300,6300,6300,0
|
|
20240821,144400,108403970,6300,6300,6300,6300,30
|
|
20240821,144300,108214970,6300,6300,6300,6300,0
|
|
20240821,144200,108214970,6300,6300,6300,6300,0
|
|
20240821,144100,108214970,6300,6300,6300,6300,10
|
|
20240821,144000,108151970,6300,6300,6300,6300,0
|
|
20240821,143900,108151970,6300,6300,6300,6300,1006
|
|
20240821,143800,101814170,6330,6330,6330,6330,0
|
|
20240821,143700,101814170,6330,6330,6330,6330,0
|
|
20240821,143600,101814170,6330,6330,6330,6330,0
|
|
20240821,143500,101814170,6330,6330,6330,6330,724
|
|
20240821,143400,97231250,6330,6330,6330,6330,276
|
|
20240821,143300,95484170,6300,6300,6300,6300,0
|
|
20240821,143200,95484170,6300,6280,6300,6280,629
|
|
20240821,143100,91525580,6260,6260,6260,6260,0
|
|
20240821,143000,91525580,6260,6260,6260,6260,0
|
|
20240821,142900,91525580,6260,6260,6260,6260,0
|
|
20240821,142800,91525580,6260,6260,6260,6260,0
|
|
20240821,142700,91525580,6260,6270,6270,6260,400
|
|
20240821,142600,89020840,6270,6270,6270,6270,0
|
|
20240821,142500,89020840,6270,6270,6270,6270,0
|
|
20240821,142400,89020840,6270,6270,6270,6270,0
|
|
20240821,142300,89020840,6270,6270,6270,6270,0
|
|
20240821,142200,89020840,6270,6270,6270,6270,0
|
|
20240821,142100,89020840,6270,6270,6270,6270,0
|
|
20240821,142000,89020840,6270,6270,6270,6270,1
|
|
20240821,141900,89014570,6270,6270,6270,6270,0
|
|
20240821,141800,89014570,6270,6270,6270,6270,0
|
|
20240821,141700,89014570,6270,6270,6270,6270,0
|
|
20240821,141600,89014570,6270,6270,6270,6270,0
|
|
20240821,141500,89014570,6270,6270,6270,6270,0
|
|
20240821,141400,89014570,6270,6270,6270,6270,0
|
|
20240821,141300,89014570,6270,6270,6270,6270,0
|
|
20240821,141200,89014570,6270,6270,6270,6270,0
|
|
20240821,141100,89014570,6270,6270,6270,6270,0
|
|
20240821,141000,89014570,6270,6270,6270,6270,0
|
|
20240821,140900,89014570,6270,6270,6270,6270,0
|
|
20240821,140800,89014570,6270,6270,6270,6270,0
|
|
20240821,140700,89014570,6270,6270,6270,6270,0
|
|
20240821,140600,89014570,6270,6270,6270,6270,0
|
|
20240821,140500,89014570,6270,6270,6270,6270,0
|
|
20240821,140400,89014570,6270,6270,6270,6270,0
|
|
20240821,140300,89014570,6270,6270,6270,6270,0
|
|
20240821,140200,89014570,6270,6270,6270,6270,0
|
|
20240821,140100,89014570,6270,6270,6270,6270,0
|
|
20240821,140000,89014570,6270,6270,6270,6270,0
|
|
20240821,135900,89014570,6270,6270,6270,6270,0
|
|
20240821,135800,89014570,6270,6270,6270,6270,0
|
|
20240821,135700,89014570,6270,6270,6270,6270,0
|
|
20240821,135600,89014570,6270,6270,6270,6270,0
|
|
20240821,135500,89014570,6270,6270,6270,6270,24
|
|
20240821,135400,88864090,6270,6270,6270,6270,0
|
|
20240821,135300,88864090,6270,6270,6270,6270,0
|
|
20240821,135200,88864090,6270,6270,6270,6270,0
|
|
20240821,135100,88864090,6270,6270,6270,6270,0
|
|
20240821,135000,88864090,6270,6270,6270,6270,0
|
|
20240821,134900,88864090,6270,6270,6270,6270,0
|
|
20240821,134800,88864090,6270,6270,6270,6270,0
|
|
20240821,134700,88864090,6270,6270,6270,6270,0
|
|
20240821,134600,88864090,6270,6270,6270,6270,0
|
|
20240821,134500,88864090,6270,6270,6270,6270,0
|
|
20240821,134400,88864090,6270,6270,6270,6270,0
|
|
20240821,134300,88864090,6270,6270,6270,6270,30
|
|
20240821,134200,88675990,6270,6270,6270,6270,0
|
|
20240821,134100,88675990,6270,6270,6270,6270,0
|
|
20240821,134000,88675990,6270,6270,6270,6270,0
|
|
20240821,133900,88675990,6270,6270,6270,6270,0
|
|
20240821,133800,88675990,6270,6270,6270,6270,0
|
|
20240821,133700,88675990,6270,6270,6270,6270,0
|
|
20240821,133600,88675990,6270,6270,6270,6270,0
|
|
20240821,133500,88675990,6270,6270,6270,6270,0
|
|
20240821,133400,88675990,6270,6270,6270,6270,50
|
|
20240821,133300,88362490,6260,6260,6260,6260,6
|
|
20240821,133200,88324930,6260,6260,6260,6260,0
|
|
20240821,133100,88324930,6260,6260,6260,6260,0
|
|
20240821,133000,88324930,6260,6260,6260,6260,10
|
|
20240821,132900,88262330,6270,6270,6270,6270,0
|
|
20240821,132800,88262330,6270,6270,6270,6270,28
|
|
20240821,132700,88086770,6280,6280,6280,6280,0
|
|
20240821,132600,88086770,6280,6280,6280,6280,0
|
|
20240821,132500,88086770,6280,6280,6280,6280,0
|
|
20240821,132400,88086770,6280,6280,6280,6280,0
|
|
20240821,132300,88086770,6280,6280,6280,6280,0
|
|
20240821,132200,88086770,6280,6280,6280,6280,2
|
|
20240821,132100,88074210,6270,6270,6270,6270,0
|
|
20240821,132000,88074210,6270,6270,6270,6270,0
|
|
20240821,131900,88074210,6270,6270,6270,6270,0
|
|
20240821,131800,88074210,6270,6270,6270,6270,0
|
|
20240821,131700,88074210,6270,6270,6270,6270,79
|
|
20240821,131600,87578880,6270,6270,6270,6270,0
|
|
20240821,131500,87578880,6270,6270,6270,6270,0
|
|
20240821,131400,87578880,6270,6270,6270,6270,0
|
|
20240821,131300,87578880,6270,6270,6270,6270,2
|
|
20240821,131200,87566340,6270,6270,6270,6270,0
|
|
20240821,131100,87566340,6270,6270,6270,6270,0
|
|
20240821,131000,87566340,6270,6270,6270,6270,0
|
|
20240821,130900,87566340,6270,6270,6270,6270,0
|
|
20240821,130800,87566340,6270,6270,6270,6270,0
|
|
20240821,130700,87566340,6270,6270,6270,6270,0
|
|
20240821,130600,87566340,6270,6270,6270,6270,49
|
|
20240821,130500,87259110,6270,6270,6270,6270,4
|
|
20240821,130400,87234030,6270,6270,6270,6270,500
|
|
20240821,130300,84099030,6270,6270,6270,6270,21
|
|
20240821,130200,83967360,6270,6270,6270,6270,6
|
|
20240821,130100,83929740,6270,6270,6270,6270,0
|
|
20240821,130000,83929740,6270,6270,6270,6270,0
|
|
20240821,125900,83929740,6270,6270,6270,6270,0
|
|
20240821,125800,83929740,6270,6270,6270,6270,0
|
|
20240821,125700,83929740,6270,6270,6270,6270,0
|
|
20240821,125600,83929740,6270,6270,6270,6270,0
|
|
20240821,125500,83929740,6270,6270,6270,6270,0
|
|
20240821,125400,83929740,6270,6270,6270,6270,0
|
|
20240821,125300,83929740,6270,6270,6270,6270,0
|
|
20240821,125200,83929740,6270,6270,6270,6270,0
|
|
20240821,125100,83929740,6270,6270,6270,6270,0
|
|
20240821,125000,83929740,6270,6270,6270,6270,0
|
|
20240821,124900,83929740,6270,6270,6270,6270,0
|
|
20240821,124800,83929740,6270,6270,6270,6270,0
|
|
20240821,124700,83929740,6270,6270,6270,6270,0
|
|
20240821,124600,83929740,6270,6270,6270,6270,0
|
|
20240821,124500,83929740,6270,6270,6270,6270,0
|
|
20240821,124400,83929740,6270,6270,6270,6270,0
|
|
20240821,124300,83929740,6270,6270,6270,6270,0
|
|
20240821,124200,83929740,6270,6270,6270,6270,0
|
|
20240821,124100,83929740,6270,6270,6270,6270,0
|
|
20240821,124000,83929740,6270,6270,6270,6270,0
|
|
20240821,123900,83929740,6270,6270,6270,6270,5
|
|
20240821,123800,83898390,6270,6270,6270,6270,0
|
|
20240821,123700,83898390,6270,6270,6270,6270,0
|
|
20240821,123600,83898390,6270,6270,6270,6270,0
|
|
20240821,123500,83898390,6270,6270,6270,6270,0
|
|
20240821,123400,83898390,6270,6270,6270,6270,0
|
|
20240821,123300,83898390,6270,6270,6270,6270,0
|
|
20240821,123200,83898390,6270,6270,6270,6270,8
|
|
20240821,123100,83848230,6270,6270,6270,6270,17
|
|
20240821,123000,83741640,6270,6270,6270,6270,0
|
|
20240821,122900,83741640,6270,6270,6270,6270,0
|
|
20240821,122800,83741640,6270,6270,6270,6270,0
|
|
20240821,122700,83741640,6270,6270,6270,6270,0
|
|
20240821,122600,83741640,6270,6270,6270,6270,0
|
|
20240821,122500,83741640,6270,6270,6270,6270,0
|
|
20240821,122400,83741640,6270,6270,6270,6270,50
|
|
20240821,122300,83428140,6270,6270,6270,6270,0
|
|
20240821,122200,83428140,6270,6270,6270,6270,0
|
|
20240821,122100,83428140,6270,6270,6270,6270,0
|
|
20240821,122000,83428140,6270,6270,6270,6270,5
|
|
20240821,121900,83396790,6270,6270,6270,6270,2
|
|
20240821,121800,83384250,6270,6270,6270,6270,0
|
|
20240821,121700,83384250,6270,6270,6270,6270,0
|
|
20240821,121600,83384250,6270,6270,6270,6270,0
|
|
20240821,121500,83384250,6270,6270,6270,6270,0
|
|
20240821,121400,83384250,6270,6270,6270,6270,0
|
|
20240821,121300,83384250,6270,6270,6270,6270,0
|
|
20240821,121200,83384250,6270,6270,6270,6270,0
|
|
20240821,121100,83384250,6270,6270,6270,6270,0
|
|
20240821,121000,83384250,6270,6270,6270,6270,0
|
|
20240821,120900,83384250,6270,6270,6270,6270,244
|
|
20240821,120800,81854370,6270,6270,6270,6270,0
|
|
20240821,120700,81854370,6270,6270,6270,6270,0
|
|
20240821,120600,81854370,6270,6270,6270,6270,0
|
|
20240821,120500,81854370,6270,6270,6270,6270,0
|
|
20240821,120400,81854370,6270,6270,6270,6270,15
|
|
20240821,120300,81760320,6280,6280,6280,6280,0
|
|
20240821,120200,81760320,6280,6280,6280,6280,0
|
|
20240821,120100,81760320,6280,6280,6280,6280,0
|
|
20240821,120000,81760320,6280,6280,6280,6280,0
|
|
20240821,115900,81760320,6280,6280,6280,6280,0
|
|
20240821,115800,81760320,6280,6280,6280,6280,0
|
|
20240821,115700,81760320,6280,6280,6280,6280,0
|
|
20240821,115600,81760320,6280,6280,6280,6280,0
|
|
20240821,115500,81760320,6280,6280,6280,6280,31
|
|
20240821,115400,81565640,6280,6280,6280,6280,1
|
|
20240821,115300,81559360,6280,6280,6280,6280,0
|
|
20240821,115200,81559360,6280,6280,6280,6280,0
|
|
20240821,115100,81559360,6280,6280,6280,6280,1
|
|
20240821,115000,81553080,6270,6270,6270,6270,0
|
|
20240821,114900,81553080,6270,6270,6270,6270,0
|
|
20240821,114800,81553080,6270,6270,6270,6270,0
|
|
20240821,114700,81553080,6270,6270,6270,6270,0
|
|
20240821,114600,81553080,6270,6270,6270,6270,0
|
|
20240821,114500,81553080,6270,6270,6270,6270,0
|
|
20240821,114400,81553080,6270,6270,6270,6270,33
|
|
20240821,114300,81346170,6270,6270,6270,6270,0
|
|
20240821,114200,81346170,6270,6270,6270,6270,0
|
|
20240821,114100,81346170,6270,6270,6270,6270,0
|
|
20240821,114000,81346170,6270,6270,6270,6270,64
|
|
20240821,113900,80944890,6280,6280,6280,6280,0
|
|
20240821,113800,80944890,6280,6280,6280,6280,0
|
|
20240821,113700,80944890,6280,6280,6280,6280,0
|
|
20240821,113600,80944890,6280,6280,6280,6280,131
|
|
20240821,113500,80122210,6280,6280,6280,6280,0
|
|
20240821,113400,80122210,6280,6280,6280,6280,0
|
|
20240821,113300,80122210,6280,6280,6280,6280,0
|
|
20240821,113200,80122210,6280,6280,6280,6280,0
|
|
20240821,113100,80122210,6280,6280,6280,6280,0
|
|
20240821,113000,80122210,6280,6280,6280,6280,0
|
|
20240821,112900,80122210,6280,6280,6280,6280,0
|
|
20240821,112800,80122210,6280,6280,6280,6280,0
|
|
20240821,112700,80122210,6280,6280,6280,6280,0
|
|
20240821,112600,80122210,6280,6280,6280,6280,0
|
|
20240821,112500,80122210,6280,6280,6280,6280,0
|
|
20240821,112400,80122210,6280,6280,6280,6280,80
|
|
20240821,112300,79619810,6280,6280,6280,6280,15
|
|
20240821,112200,79525610,6280,6280,6280,6280,1
|
|
20240821,112100,79519330,6280,6280,6280,6280,0
|
|
20240821,112000,79519330,6280,6280,6280,6280,30
|
|
20240821,111900,79330930,6280,6280,6280,6280,1
|
|
20240821,111800,79324650,6280,6280,6280,6280,15
|
|
20240821,111700,79230450,6280,6280,6280,6280,0
|
|
20240821,111600,79230450,6280,6280,6280,6270,14
|
|
20240821,111500,79142600,6260,6260,6260,6260,0
|
|
20240821,111400,79142600,6260,6260,6260,6260,0
|
|
20240821,111300,79142600,6260,6260,6260,6260,0
|
|
20240821,111200,79142600,6260,6260,6260,6260,0
|
|
20240821,111100,79142600,6260,6260,6260,6260,0
|
|
20240821,111000,79142600,6260,6260,6260,6260,0
|
|
20240821,110900,79142600,6260,6260,6260,6260,0
|
|
20240821,110800,79142600,6260,6260,6260,6260,0
|
|
20240821,110700,79142600,6260,6280,6280,6260,408
|
|
20240821,110600,76586320,6270,6270,6270,6270,0
|
|
20240821,110500,76586320,6270,6270,6270,6270,21
|
|
20240821,110400,76454650,6280,6280,6280,6280,0
|
|
20240821,110300,76454650,6280,6280,6280,6280,0
|
|
20240821,110200,76454650,6280,6280,6280,6280,0
|
|
20240821,110100,76454650,6280,6280,6280,6280,0
|
|
20240821,110000,76454650,6280,6280,6280,6280,0
|
|
20240821,105900,76454650,6280,6290,6290,6280,821
|
|
20240821,105800,71298500,6290,6290,6290,6290,0
|
|
20240821,105700,71298500,6290,6290,6290,6290,0
|
|
20240821,105600,71298500,6290,6290,6290,6290,300
|
|
20240821,105500,69411500,6290,6290,6290,6290,1
|
|
20240821,105400,69405210,6290,6310,6310,6290,100
|
|
20240821,105300,68774380,6310,6310,6310,6310,109
|
|
20240821,105200,68086590,6300,6300,6300,6300,0
|
|
20240821,105100,68086590,6300,6300,6300,6300,0
|
|
20240821,105000,68086590,6300,6300,6300,6300,3
|
|
20240821,104900,68067690,6300,6300,6300,6300,2
|
|
20240821,104800,68055090,6300,6300,6300,6300,0
|
|
20240821,104700,68055090,6300,6300,6300,6300,2
|
|
20240821,104600,68042490,6290,6290,6290,6290,0
|
|
20240821,104500,68042490,6290,6290,6290,6290,0
|
|
20240821,104400,68042490,6290,6300,6300,6290,37
|
|
20240821,104300,67809560,6290,6290,6290,6290,0
|
|
20240821,104200,67809560,6290,6290,6290,6290,104
|
|
20240821,104100,67155400,6300,6300,6300,6300,0
|
|
20240821,104000,67155400,6300,6300,6300,6300,0
|
|
20240821,103900,67155400,6300,6300,6300,6300,0
|
|
20240821,103800,67155400,6300,6300,6300,6300,0
|
|
20240821,103700,67155400,6300,6300,6300,6300,0
|
|
20240821,103600,67155400,6300,6300,6300,6300,53
|
|
20240821,103500,66821500,6300,6300,6300,6300,0
|
|
20240821,103400,66821500,6300,6300,6300,6300,0
|
|
20240821,103300,66821500,6300,6300,6300,6300,0
|
|
20240821,103200,66821500,6300,6300,6300,6300,0
|
|
20240821,103100,66821500,6300,6300,6300,6300,0
|
|
20240821,103000,66821500,6300,6300,6300,6300,1
|
|
20240821,102900,66815200,6310,6310,6310,6310,0
|
|
20240821,102800,66815200,6310,6310,6310,6310,0
|
|
20240821,102700,66815200,6310,6310,6310,6310,0
|
|
20240821,102600,66815200,6310,6310,6310,6310,200
|
|
20240821,102500,65553200,6310,6310,6310,6310,2000
|
|
20240821,102400,52933200,6310,6310,6310,6310,0
|
|
20240821,102300,52933200,6310,6310,6310,6310,0
|
|
20240821,102200,52933200,6310,6310,6310,6310,0
|
|
20240821,102100,52933200,6310,6310,6310,6310,0
|
|
20240821,102000,52933200,6310,6290,6310,6290,160
|
|
20240821,101900,51923620,6280,6280,6280,6280,11
|
|
20240821,101800,51854540,6290,6290,6290,6290,0
|
|
20240821,101700,51854540,6290,6290,6290,6290,0
|
|
20240821,101600,51854540,6290,6290,6290,6290,0
|
|
20240821,101500,51854540,6290,6290,6290,6290,0
|
|
20240821,101400,51854540,6290,6290,6290,6290,326
|
|
20240821,101300,49804000,6290,6290,6290,6290,0
|
|
20240821,101200,49804000,6290,6290,6290,6290,0
|
|
20240821,101100,49804000,6290,6290,6290,6290,0
|
|
20240821,101000,49804000,6290,6290,6290,6290,871
|
|
20240821,100900,44325410,6290,6290,6290,6290,300
|
|
20240821,100800,42438410,6290,6290,6290,6290,4
|
|
20240821,100700,42413250,6290,6300,6300,6290,1283
|
|
20240821,100600,34342410,6300,6310,6310,6300,1021
|
|
20240821,100500,27900110,6310,6310,6310,6310,9
|
|
20240821,100400,27843320,6300,6300,6300,6300,0
|
|
20240821,100300,27843320,6300,6300,6300,6300,13
|
|
20240821,100200,27761420,6300,6300,6300,6300,0
|
|
20240821,100100,27761420,6300,6300,6300,6300,0
|
|
20240821,100000,27761420,6300,6300,6300,6300,3
|
|
20240821,095900,27742520,6300,6300,6300,6300,0
|
|
20240821,095800,27742520,6300,6300,6300,6300,2
|
|
20240821,095700,27729920,6290,6290,6290,6290,0
|
|
20240821,095600,27729920,6290,6290,6290,6290,0
|
|
20240821,095500,27729920,6290,6290,6290,6290,130
|
|
20240821,095400,26912220,6290,6290,6290,6290,0
|
|
20240821,095300,26912220,6290,6290,6290,6290,0
|
|
20240821,095200,26912220,6290,6290,6290,6290,0
|
|
20240821,095100,26912220,6290,6290,6290,6290,0
|
|
20240821,095000,26912220,6290,6290,6290,6290,0
|
|
20240821,094900,26912220,6290,6290,6290,6290,0
|
|
20240821,094800,26912220,6290,6290,6290,6290,0
|
|
20240821,094700,26912220,6290,6290,6290,6290,0
|
|
20240821,094600,26912220,6290,6290,6290,6290,1
|
|
20240821,094500,26905930,6290,6290,6290,6290,11
|
|
20240821,094400,26836740,6290,6290,6290,6290,2
|
|
20240821,094300,26824160,6270,6270,6270,6270,0
|
|
20240821,094200,26824160,6270,6270,6270,6270,0
|
|
20240821,094100,26824160,6270,6280,6280,6270,100
|
|
20240821,094000,26196860,6280,6280,6280,6280,0
|
|
20240821,093900,26196860,6280,6280,6280,6280,0
|
|
20240821,093800,26196860,6280,6280,6280,6280,0
|
|
20240821,093700,26196860,6280,6280,6280,6280,100
|
|
20240821,093600,25568860,6280,6280,6280,6280,2
|
|
20240821,093500,25556300,6290,6290,6290,6290,0
|
|
20240821,093400,25556300,6290,6290,6290,6290,66
|
|
20240821,093300,25141160,6290,6290,6290,6290,0
|
|
20240821,093200,25141160,6290,6300,6300,6290,100
|
|
20240821,093100,24512070,6310,6320,6320,6310,159
|
|
20240821,093000,23508750,6320,6320,6320,6320,10
|
|
20240821,092900,23445550,6320,6320,6320,6320,0
|
|
20240821,092800,23445550,6320,6330,6330,6320,166
|
|
20240821,092700,22396420,6350,6350,6350,6350,0
|
|
20240821,092600,22396420,6350,6350,6350,6350,68
|
|
20240821,092500,21964620,6340,6340,6340,6340,202
|
|
20240821,092400,20683940,6330,6330,6330,6330,300
|
|
20240821,092300,18784940,6330,6290,6330,6290,942
|
|
20240821,092200,12826540,6300,6300,6300,6300,0
|
|
20240821,092100,12826540,6300,6300,6300,6300,0
|
|
20240821,092000,12826540,6300,6300,6300,6300,0
|
|
20240821,091900,12826540,6300,6300,6300,6300,65
|
|
20240821,091800,12417040,6300,6300,6300,6300,0
|
|
20240821,091700,12417040,6300,6300,6300,6300,10
|
|
20240821,091600,12354040,6300,6300,6300,6300,34
|
|
20240821,091500,12139840,6300,6300,6300,6300,74
|
|
20240821,091400,11673640,6300,6300,6300,6300,10
|
|
20240821,091300,11610640,6300,6300,6300,6300,900
|
|
20240821,091200,5940640,6300,6300,6300,6300,0
|
|
20240821,091100,5940640,6300,6300,6300,6300,0
|
|
20240821,091000,5940640,6300,6300,6300,6300,0
|
|
20240821,090900,5940640,6300,6300,6300,6300,0
|
|
20240821,090800,5940640,6300,6300,6300,6300,6
|
|
20240821,090700,5902840,6300,6250,6300,6250,7
|
|
20240821,090600,5858990,6300,6300,6300,6300,2
|
|
20240821,090500,5846390,6300,6300,6300,6300,0
|
|
20240821,090400,5846390,6300,6300,6300,6300,20
|
|
20240821,090300,5720390,6300,6290,6300,6290,2
|
|
20240821,090200,5707800,6260,6260,6260,6260,643
|
|
20240821,090100,1682620,6260,6280,6280,6260,102
|
|
20240821,090000,1042480,6280,6280,6280,6280,166
|