610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190700,641350425,3110,3110,3110,3110,814
|
|
20240822,190600,641350425,3110,3110,3110,3110,0
|
|
20240822,190500,641350425,3110,3110,3110,3110,0
|
|
20240822,190400,641350425,3110,3110,3110,3110,0
|
|
20240822,190300,641350425,3110,3110,3110,3110,0
|
|
20240822,190200,641350425,3110,3110,3110,3110,0
|
|
20240822,190100,641350425,3110,3110,3110,3110,0
|
|
20240822,190000,641350425,3110,3110,3110,3110,0
|
|
20240822,185900,641350425,3110,3110,3110,3110,0
|
|
20240822,185800,641350425,3110,3110,3110,3110,0
|
|
20240822,185700,641350425,3110,3110,3110,3110,0
|
|
20240822,185600,641350425,3110,3110,3110,3110,0
|
|
20240822,185500,641350425,3110,3110,3110,3110,0
|
|
20240822,185400,641350425,3110,3110,3110,3110,0
|
|
20240822,185300,641350425,3110,3110,3110,3110,0
|
|
20240822,185200,641350425,3110,3110,3110,3110,0
|
|
20240822,185100,641350425,3110,3110,3110,3110,0
|
|
20240822,185000,641350425,3110,3110,3110,3110,0
|
|
20240822,184900,641350425,3110,3110,3110,3110,0
|
|
20240822,184800,641350425,3110,3110,3110,3110,0
|
|
20240822,184700,641350425,3110,3110,3110,3110,0
|
|
20240822,184600,641350425,3110,3110,3110,3110,0
|
|
20240822,184500,641350425,3110,3110,3110,3110,0
|
|
20240822,184400,641350425,3110,3110,3110,3110,0
|
|
20240822,184300,641350425,3110,3110,3110,3110,0
|
|
20240822,184200,641350425,3110,3110,3110,3110,0
|
|
20240822,184100,641350425,3110,3110,3110,3110,0
|
|
20240822,184000,641350425,3110,3110,3110,3110,0
|
|
20240822,183900,641350425,3110,3110,3110,3110,0
|
|
20240822,183800,641350425,3110,3110,3110,3110,0
|
|
20240822,183700,641350425,3110,3110,3110,3110,814
|
|
20240822,183600,641350425,3110,3110,3110,3110,0
|
|
20240822,183500,641350425,3110,3110,3110,3110,0
|
|
20240822,183400,641350425,3110,3110,3110,3110,0
|
|
20240822,183300,641350425,3110,3110,3110,3110,0
|
|
20240822,183200,641350425,3110,3110,3110,3110,0
|
|
20240822,183100,641350425,3110,3110,3110,3110,0
|
|
20240822,183000,641350425,3110,3110,3110,3110,0
|
|
20240822,182900,641350425,3110,3110,3110,3110,0
|
|
20240822,182800,641350425,3110,3110,3110,3110,0
|
|
20240822,182700,641350425,3110,3110,3110,3110,0
|
|
20240822,182600,641350425,3110,3110,3110,3110,0
|
|
20240822,182500,641350425,3110,3110,3110,3110,0
|
|
20240822,182400,641350425,3110,3110,3110,3110,0
|
|
20240822,182300,641350425,3110,3110,3110,3110,0
|
|
20240822,182200,641350425,3110,3110,3110,3110,0
|
|
20240822,182100,641350425,3110,3110,3110,3110,0
|
|
20240822,182000,641350425,3110,3110,3110,3110,0
|
|
20240822,181900,641350425,3110,3110,3110,3110,0
|
|
20240822,181800,641350425,3110,3110,3110,3110,0
|
|
20240822,181700,641350425,3110,3110,3110,3110,0
|
|
20240822,181600,641350425,3110,3110,3110,3110,0
|
|
20240822,181500,641350425,3110,3110,3110,3110,0
|
|
20240822,181400,641350425,3110,3110,3110,3110,0
|
|
20240822,181300,641350425,3110,3110,3110,3110,0
|
|
20240822,181200,641350425,3110,3110,3110,3110,0
|
|
20240822,181100,641350425,3110,3110,3110,3110,0
|
|
20240822,181000,641350425,3110,3110,3110,3110,0
|
|
20240822,180900,641350425,3110,3110,3110,3110,0
|
|
20240822,180800,641350425,3110,3110,3110,3110,0
|
|
20240822,180700,641350425,3110,3110,3110,3110,814
|
|
20240822,180600,641350425,3110,3110,3110,3110,0
|
|
20240822,180500,641350425,3110,3110,3110,3110,0
|
|
20240822,180400,641350425,3110,3110,3110,3110,0
|
|
20240822,180300,641350425,3110,3110,3110,3110,0
|
|
20240822,180200,641350425,3110,3110,3110,3110,0
|
|
20240822,180100,641350425,3110,3110,3110,3110,0
|
|
20240822,180000,641350425,3110,3110,3110,3110,0
|
|
20240822,175900,641350425,3110,3110,3110,3110,0
|
|
20240822,175800,641350425,3110,3110,3110,3110,0
|
|
20240822,175700,641350425,3110,3110,3110,3110,0
|
|
20240822,175600,641350425,3110,3110,3110,3110,0
|
|
20240822,175500,641350425,3110,3110,3110,3110,0
|
|
20240822,175400,641350425,3110,3110,3110,3110,0
|
|
20240822,175300,641350425,3110,3110,3110,3110,0
|
|
20240822,175200,641350425,3110,3110,3110,3110,0
|
|
20240822,175100,641350425,3110,3110,3110,3110,0
|
|
20240822,175000,641350425,3110,3110,3110,3110,0
|
|
20240822,174900,641350425,3110,3110,3110,3110,0
|
|
20240822,174800,641350425,3110,3110,3110,3110,0
|
|
20240822,174700,641350425,3110,3110,3110,3110,0
|
|
20240822,174600,641350425,3110,3110,3110,3110,0
|
|
20240822,174500,641350425,3110,3110,3110,3110,0
|
|
20240822,174400,641350425,3110,3110,3110,3110,0
|
|
20240822,174300,641350425,3110,3110,3110,3110,0
|
|
20240822,174200,641350425,3110,3110,3110,3110,0
|
|
20240822,174100,641350425,3110,3110,3110,3110,0
|
|
20240822,174000,641350425,3110,3110,3110,3110,0
|
|
20240822,173900,641350425,3110,3110,3110,3110,0
|
|
20240822,173800,641350425,3110,3110,3110,3110,0
|
|
20240822,173700,641350425,3110,3110,3110,3110,814
|
|
20240822,173600,641350425,3110,3110,3110,3110,0
|
|
20240822,173500,641350425,3110,3110,3110,3110,0
|
|
20240822,173400,641350425,3110,3110,3110,3110,0
|
|
20240822,173300,641350425,3110,3110,3110,3110,0
|
|
20240822,173200,641350425,3110,3110,3110,3110,0
|
|
20240822,173100,641350425,3110,3110,3110,3110,0
|
|
20240822,173000,641350425,3110,3110,3110,3110,0
|
|
20240822,172900,641350425,3110,3110,3110,3110,0
|
|
20240822,172800,641350425,3110,3110,3110,3110,0
|
|
20240822,172700,641350425,3110,3110,3110,3110,0
|
|
20240822,172600,641350425,3110,3110,3110,3110,0
|
|
20240822,172500,641350425,3110,3110,3110,3110,0
|
|
20240822,172400,641350425,3110,3110,3110,3110,0
|
|
20240822,172300,641350425,3110,3110,3110,3110,0
|
|
20240822,172200,641350425,3110,3110,3110,3110,0
|
|
20240822,172100,641350425,3110,3110,3110,3110,0
|
|
20240822,172000,641350425,3110,3110,3110,3110,0
|
|
20240822,171900,641350425,3110,3110,3110,3110,0
|
|
20240822,171800,641350425,3110,3110,3110,3110,0
|
|
20240822,171700,641350425,3110,3110,3110,3110,0
|
|
20240822,171600,641350425,3110,3110,3110,3110,0
|
|
20240822,171500,641350425,3110,3110,3110,3110,0
|
|
20240822,171400,641350425,3110,3110,3110,3110,0
|
|
20240822,171300,641350425,3110,3110,3110,3110,0
|
|
20240822,171200,641350425,3110,3110,3110,3110,0
|
|
20240822,171100,641350425,3110,3110,3110,3110,0
|
|
20240822,171000,641350425,3110,3110,3110,3110,0
|
|
20240822,170900,641350425,3110,3110,3110,3110,0
|
|
20240822,170800,641350425,3110,3110,3110,3110,0
|
|
20240822,170700,641350425,3110,3110,3110,3110,814
|
|
20240822,170600,641350425,3110,3110,3110,3110,0
|
|
20240822,170500,641350425,3110,3110,3110,3110,0
|
|
20240822,170400,641350425,3110,3110,3110,3110,0
|
|
20240822,170300,641350425,3110,3110,3110,3110,0
|
|
20240822,170200,641350425,3110,3110,3110,3110,0
|
|
20240822,170100,641350425,3110,3110,3110,3110,0
|
|
20240822,170000,641350425,3110,3110,3110,3110,0
|
|
20240822,165900,641350425,3110,3110,3110,3110,0
|
|
20240822,165800,641350425,3110,3110,3110,3110,0
|
|
20240822,165700,641350425,3110,3110,3110,3110,0
|
|
20240822,165600,641350425,3110,3110,3110,3110,0
|
|
20240822,165500,641350425,3110,3110,3110,3110,0
|
|
20240822,165400,641350425,3110,3110,3110,3110,0
|
|
20240822,165300,641350425,3110,3110,3110,3110,0
|
|
20240822,165200,641350425,3110,3110,3110,3110,0
|
|
20240822,165100,641350425,3110,3110,3110,3110,0
|
|
20240822,165000,641350425,3110,3110,3110,3110,0
|
|
20240822,164900,641350425,3110,3110,3110,3110,0
|
|
20240822,164800,641350425,3110,3110,3110,3110,0
|
|
20240822,164700,641350425,3110,3110,3110,3110,0
|
|
20240822,164600,641350425,3110,3110,3110,3110,0
|
|
20240822,164500,641350425,3110,3110,3110,3110,0
|
|
20240822,164400,641350425,3110,3110,3110,3110,0
|
|
20240822,164300,641350425,3110,3110,3110,3110,0
|
|
20240822,164200,641350425,3110,3110,3110,3110,0
|
|
20240822,164100,641350425,3110,3110,3110,3110,0
|
|
20240822,164000,641350425,3110,3110,3110,3110,0
|
|
20240822,163900,641350425,3110,3110,3110,3110,0
|
|
20240822,163800,641350425,3110,3110,3110,3110,0
|
|
20240822,163700,641350425,3110,3110,3110,3110,814
|
|
20240822,163600,641350425,3110,3110,3110,3110,0
|
|
20240822,163500,641350425,3110,3110,3110,3110,0
|
|
20240822,163400,641350425,3110,3110,3110,3110,0
|
|
20240822,163300,641350425,3110,3110,3110,3110,0
|
|
20240822,163200,641350425,3110,3110,3110,3110,0
|
|
20240822,163100,641350425,3110,3110,3110,3110,0
|
|
20240822,163000,641350425,3110,3110,3110,3110,0
|
|
20240822,162900,641350425,3110,3110,3110,3110,0
|
|
20240822,162800,641350425,3110,3110,3110,3110,0
|
|
20240822,162700,641350425,3110,3110,3110,3110,0
|
|
20240822,162600,641350425,3110,3110,3110,3110,0
|
|
20240822,162500,641350425,3110,3110,3110,3110,0
|
|
20240822,162400,641350425,3110,3110,3110,3110,0
|
|
20240822,162300,641350425,3110,3110,3110,3110,0
|
|
20240822,162200,641350425,3110,3110,3110,3110,0
|
|
20240822,162100,641350425,3110,3110,3110,3110,0
|
|
20240822,162000,641350425,3110,3110,3110,3110,0
|
|
20240822,161900,641350425,3110,3110,3110,3110,0
|
|
20240822,161800,641350425,3110,3110,3110,3110,0
|
|
20240822,161700,641350425,3110,3110,3110,3110,0
|
|
20240822,161600,641350425,3110,3110,3110,3110,0
|
|
20240822,161500,641350425,3110,3110,3110,3110,0
|
|
20240822,161400,641350425,3110,3110,3110,3110,0
|
|
20240822,161300,641350425,3110,3110,3110,3110,0
|
|
20240822,161200,641350425,3110,3110,3110,3110,0
|
|
20240822,161100,641350425,3110,3110,3110,3110,0
|
|
20240822,161000,641350425,3110,3110,3110,3110,0
|
|
20240822,160900,641350425,3110,3110,3110,3110,0
|
|
20240822,160800,641350425,3110,3110,3110,3110,0
|
|
20240822,160700,641350425,3110,3110,3110,3110,814
|
|
20240822,160600,641350425,3110,3110,3110,3110,0
|
|
20240822,160500,641350425,3110,3110,3110,3110,0
|
|
20240822,160400,641350425,3110,3110,3110,3110,0
|
|
20240822,160300,641350425,3110,3110,3110,3110,0
|
|
20240822,160200,641350425,3110,3110,3110,3110,0
|
|
20240822,160100,641350425,3110,3110,3110,3110,0
|
|
20240822,160000,641350425,3110,3110,3110,3110,0
|
|
20240822,155900,641350425,3110,3110,3110,3110,0
|
|
20240822,155800,641350425,3110,3110,3110,3110,0
|
|
20240822,155700,641350425,3110,3110,3110,3110,0
|
|
20240822,155600,641350425,3110,3110,3110,3110,0
|
|
20240822,155500,641350425,3110,3110,3110,3110,0
|
|
20240822,155400,641350425,3110,3110,3110,3110,0
|
|
20240822,155300,641350425,3110,3110,3110,3110,0
|
|
20240822,155200,641350425,3110,3110,3110,3110,0
|
|
20240822,155100,641350425,3110,3110,3110,3110,0
|
|
20240822,155000,641350425,3110,3110,3110,3110,0
|
|
20240822,154900,641350425,3110,3110,3110,3110,0
|
|
20240822,154800,641350425,3110,3110,3110,3110,0
|
|
20240822,154700,641350425,3110,3110,3110,3110,0
|
|
20240822,154600,641350425,3110,3110,3110,3110,0
|
|
20240822,154500,641350425,3110,3110,3110,3110,0
|
|
20240822,154400,641350425,3110,3110,3110,3110,0
|
|
20240822,154300,641350425,3110,3110,3110,3110,0
|
|
20240822,154200,641350425,3110,3110,3110,3110,0
|
|
20240822,154100,641350425,3110,3110,3110,3110,0
|
|
20240822,154000,641350425,3110,3110,3110,3110,0
|
|
20240822,153900,641350425,3110,3110,3110,3110,0
|
|
20240822,153800,641350425,3110,3110,3110,3110,0
|
|
20240822,153700,641350425,3110,3110,3110,3110,814
|
|
20240822,153600,641350425,3110,3110,3110,3110,0
|
|
20240822,153500,641350425,3110,3110,3110,3110,0
|
|
20240822,153400,641350425,3110,3110,3110,3110,0
|
|
20240822,153300,641350425,3110,3110,3110,3110,0
|
|
20240822,153200,641350425,3110,3110,3110,3110,0
|
|
20240822,153100,641350425,3110,3110,3110,3110,0
|
|
20240822,153000,641350425,3110,3110,3110,3110,814
|
|
20240822,152900,638818885,3110,3110,3110,3110,0
|
|
20240822,152800,638818885,3110,3110,3110,3110,0
|
|
20240822,152700,638818885,3110,3110,3110,3110,0
|
|
20240822,152600,638818885,3110,3110,3110,3110,0
|
|
20240822,152500,638818885,3110,3110,3110,3110,0
|
|
20240822,152400,638818885,3110,3110,3110,3110,0
|
|
20240822,152300,638818885,3110,3110,3110,3110,0
|
|
20240822,152200,638818885,3110,3110,3110,3110,0
|
|
20240822,152100,638818885,3110,3110,3110,3110,0
|
|
20240822,152000,638818885,3110,3110,3110,3110,0
|
|
20240822,151900,638818885,3110,3090,3110,3085,3924
|
|
20240822,151800,626705485,3095,3095,3095,3095,1063
|
|
20240822,151700,623415500,3110,3110,3110,3110,0
|
|
20240822,151600,623415500,3110,3110,3110,3110,0
|
|
20240822,151500,623415500,3110,3110,3110,3110,1
|
|
20240822,151400,623412390,3095,3100,3100,3095,25
|
|
20240822,151300,623334995,3115,3115,3115,3115,0
|
|
20240822,151200,623334995,3115,3100,3115,3095,2125
|
|
20240822,151100,616747620,3120,3120,3120,3120,0
|
|
20240822,151000,616747620,3120,3100,3120,3100,133
|
|
20240822,150900,616335300,3100,3100,3100,3100,6
|
|
20240822,150800,616316700,3120,3120,3120,3120,0
|
|
20240822,150700,616316700,3120,3110,3120,3090,3140
|
|
20240822,150600,606611290,3110,3110,3110,3110,1025
|
|
20240822,150500,603423540,3110,3110,3110,3110,0
|
|
20240822,150400,603423540,3110,3100,3110,3085,3001
|
|
20240822,150300,594157785,3110,3110,3110,3110,0
|
|
20240822,150200,594157785,3110,3110,3110,3110,1
|
|
20240822,150100,594154675,3090,3090,3090,3090,22
|
|
20240822,150000,594086695,3110,3110,3110,3110,0
|
|
20240822,145900,594086695,3110,3110,3110,3110,1
|
|
20240822,145800,594083585,3095,3095,3095,3095,0
|
|
20240822,145700,594083585,3095,3095,3095,3095,0
|
|
20240822,145600,594083585,3095,3095,3095,3095,0
|
|
20240822,145500,594083585,3095,3095,3095,3095,212
|
|
20240822,145400,593427445,3110,3110,3110,3110,0
|
|
20240822,145300,593427445,3110,3110,3110,3110,1
|
|
20240822,145200,593424335,3110,3110,3110,3110,0
|
|
20240822,145100,593424335,3110,3110,3110,3110,1
|
|
20240822,145000,593421225,3095,3090,3110,3090,175
|
|
20240822,144900,592879590,3105,3105,3105,3085,15549
|
|
20240822,144800,544739025,3130,3125,3130,3105,224
|
|
20240822,144700,544039580,3125,3125,3125,3125,1
|
|
20240822,144600,544036455,3105,3125,3125,3105,394
|
|
20240822,144500,542813065,3100,3105,3135,3100,19685
|
|
20240822,144400,481218965,3095,3095,3095,3095,0
|
|
20240822,144300,481218965,3095,3095,3095,3095,0
|
|
20240822,144200,481218965,3095,3095,3095,3095,0
|
|
20240822,144100,481218965,3095,3095,3095,3095,0
|
|
20240822,144000,481218965,3095,3095,3095,3095,0
|
|
20240822,143900,481218965,3095,3095,3095,3095,28
|
|
20240822,143800,481132305,3105,3105,3105,3105,0
|
|
20240822,143700,481132305,3105,3095,3105,3095,11
|
|
20240822,143600,481098250,3095,3095,3095,3095,47
|
|
20240822,143500,480952785,3095,3095,3095,3095,277
|
|
20240822,143400,480095470,3095,3095,3095,3095,10
|
|
20240822,143300,480064520,3095,3095,3095,3095,0
|
|
20240822,143200,480064520,3095,3095,3095,3095,10
|
|
20240822,143100,480033570,3100,3095,3100,3095,161
|
|
20240822,143000,479535270,3095,3095,3095,3095,89
|
|
20240822,142900,479259815,3095,3095,3095,3095,1343
|
|
20240822,142800,475103230,3095,3105,3105,3095,599
|
|
20240822,142700,473243385,3105,3105,3105,3105,87
|
|
20240822,142600,472973250,3105,3105,3105,3105,100
|
|
20240822,142500,472662750,3105,3095,3105,3095,2
|
|
20240822,142400,472656550,3095,3095,3095,3095,925
|
|
20240822,142300,469793675,3095,3095,3095,3095,200
|
|
20240822,142200,469174675,3095,3095,3095,3095,900
|
|
20240822,142100,466389175,3095,3100,3100,3095,949
|
|
20240822,142000,463448590,3100,3100,3100,3100,2
|
|
20240822,141900,463442390,3095,3095,3095,3095,43
|
|
20240822,141800,463309305,3105,3105,3105,3105,1
|
|
20240822,141700,463306200,3090,3090,3090,3090,85
|
|
20240822,141600,463043550,3090,3090,3090,3090,0
|
|
20240822,141500,463043550,3090,3090,3090,3090,0
|
|
20240822,141400,463043550,3090,3105,3105,3090,9000
|
|
20240822,141300,435169300,3105,3105,3105,3105,1
|
|
20240822,141200,435166195,3105,3105,3105,3105,1000
|
|
20240822,141100,432061195,3105,3105,3105,3105,500
|
|
20240822,141000,430508695,3105,3105,3105,3105,2640
|
|
20240822,140900,422311495,3105,3105,3105,3105,0
|
|
20240822,140800,422311495,3105,3105,3105,3105,0
|
|
20240822,140700,422311495,3105,3105,3105,3105,0
|
|
20240822,140600,422311495,3105,3105,3105,3105,0
|
|
20240822,140500,422311495,3105,3105,3105,3105,0
|
|
20240822,140400,422311495,3105,3105,3105,3105,150
|
|
20240822,140300,421845745,3095,3095,3095,3095,0
|
|
20240822,140200,421845745,3095,3095,3095,3095,0
|
|
20240822,140100,421845745,3095,3095,3095,3095,0
|
|
20240822,140000,421845745,3095,3095,3095,3095,0
|
|
20240822,135900,421845745,3095,3095,3095,3095,0
|
|
20240822,135800,421845745,3095,3095,3095,3095,0
|
|
20240822,135700,421845745,3095,3095,3095,3095,28
|
|
20240822,135600,421759085,3130,3095,3130,3095,7776
|
|
20240822,135500,397549960,3090,3090,3090,3090,0
|
|
20240822,135400,397549960,3090,3090,3090,3090,1
|
|
20240822,135300,397546870,3090,3090,3090,3090,0
|
|
20240822,135200,397546870,3090,3090,3090,3090,0
|
|
20240822,135100,397546870,3090,3090,3090,3090,0
|
|
20240822,135000,397546870,3090,3090,3090,3090,0
|
|
20240822,134900,397546870,3090,3090,3090,3090,150
|
|
20240822,134800,397083370,3090,3090,3090,3090,0
|
|
20240822,134700,397083370,3090,3090,3090,3090,0
|
|
20240822,134600,397083370,3090,3095,3095,3090,23
|
|
20240822,134500,397012295,3095,3095,3095,3095,323
|
|
20240822,134400,396012610,3095,3095,3095,3095,6
|
|
20240822,134300,395994040,3095,3095,3095,3095,0
|
|
20240822,134200,395994040,3095,3095,3095,3095,249
|
|
20240822,134100,395223385,3090,3090,3090,3090,7
|
|
20240822,134000,395201755,3090,3090,3090,3090,0
|
|
20240822,133900,395201755,3090,3090,3090,3090,46
|
|
20240822,133800,395059615,3095,3095,3095,3095,0
|
|
20240822,133700,395059615,3095,3095,3095,3095,0
|
|
20240822,133600,395059615,3095,3095,3095,3095,0
|
|
20240822,133500,395059615,3095,3095,3095,3095,0
|
|
20240822,133400,395059615,3095,3095,3095,3095,9
|
|
20240822,133300,395031760,3095,3090,3095,3090,1056
|
|
20240822,133200,391765105,3095,3095,3095,3095,0
|
|
20240822,133100,391765105,3095,3095,3095,3095,1
|
|
20240822,133000,391762010,3095,3090,3095,3090,1618
|
|
20240822,132900,386761580,3085,3085,3085,3085,462
|
|
20240822,132800,385336310,3080,3080,3080,3080,1
|
|
20240822,132700,385333230,3080,3080,3080,3080,0
|
|
20240822,132600,385333230,3080,3080,3080,3080,0
|
|
20240822,132500,385333230,3080,3080,3080,3080,43
|
|
20240822,132400,385200790,3080,3080,3080,3080,0
|
|
20240822,132300,385200790,3080,3080,3080,3080,76
|
|
20240822,132200,384966710,3080,3080,3080,3080,0
|
|
20240822,132100,384966710,3080,3080,3080,3080,324
|
|
20240822,132000,383968790,3080,3080,3080,3080,0
|
|
20240822,131900,383968790,3080,3080,3080,3080,18
|
|
20240822,131800,383913350,3080,3080,3080,3080,50
|
|
20240822,131700,383759350,3085,3085,3085,3085,100
|
|
20240822,131600,383450850,3085,3085,3085,3085,0
|
|
20240822,131500,383450850,3085,3080,3085,3080,42
|
|
20240822,131400,383321375,3080,3080,3080,3080,0
|
|
20240822,131300,383321375,3080,3080,3080,3080,43
|
|
20240822,131200,383188935,3085,3085,3085,3085,2
|
|
20240822,131100,383182765,3085,3085,3085,3085,1
|
|
20240822,131000,383179680,3090,3090,3090,3090,0
|
|
20240822,130900,383179680,3090,3090,3090,3090,2
|
|
20240822,130800,383173500,3090,3090,3090,3090,0
|
|
20240822,130700,383173500,3090,3080,3090,3080,4963
|
|
20240822,130600,367887450,3080,3080,3080,3080,0
|
|
20240822,130500,367887450,3080,3080,3080,3080,100
|
|
20240822,130400,367579450,3080,3080,3080,3080,350
|
|
20240822,130300,366501450,3080,3080,3080,3080,2858
|
|
20240822,130200,357698810,3080,3085,3085,3080,1434
|
|
20240822,130100,353282080,3090,3090,3090,3090,100
|
|
20240822,130000,352973080,3080,3080,3080,3080,145
|
|
20240822,125900,352526480,3080,3080,3080,3080,0
|
|
20240822,125800,352526480,3080,3080,3080,3080,200
|
|
20240822,125700,351910480,3080,3085,3085,3080,1043
|
|
20240822,125600,348693040,3075,3075,3075,3075,43
|
|
20240822,125500,348560815,3085,3085,3085,3085,0
|
|
20240822,125400,348560815,3085,3085,3085,3085,0
|
|
20240822,125300,348560815,3085,3085,3085,3085,60
|
|
20240822,125200,348375715,3085,3085,3085,3085,0
|
|
20240822,125100,348375715,3085,3085,3085,3085,10
|
|
20240822,125000,348344865,3085,3085,3085,3085,26
|
|
20240822,124900,348264655,3060,3060,3060,3060,0
|
|
20240822,124800,348264655,3060,3070,3070,3060,10000
|
|
20240822,124700,317622780,3065,3065,3065,3065,0
|
|
20240822,124600,317622780,3065,3065,3065,3065,0
|
|
20240822,124500,317622780,3065,3065,3065,3065,0
|
|
20240822,124400,317622780,3065,3065,3065,3065,28
|
|
20240822,124300,317536960,3085,3065,3085,3065,69
|
|
20240822,124200,317324975,3085,3085,3085,3085,2
|
|
20240822,124100,317318805,3065,3065,3065,3065,0
|
|
20240822,124000,317318805,3065,3075,3075,3065,269
|
|
20240822,123900,316491745,3075,3075,3085,3070,4807
|
|
20240822,123800,301734135,3075,3075,3075,3075,253
|
|
20240822,123700,300956160,3085,3085,3085,3085,67
|
|
20240822,123600,300749465,3090,3090,3090,3090,10
|
|
20240822,123500,300718565,3075,3080,3080,3075,753
|
|
20240822,123400,298403080,3080,3080,3080,3080,0
|
|
20240822,123300,298403080,3080,3080,3080,3080,508
|
|
20240822,123200,296838440,3080,3080,3080,3080,0
|
|
20240822,123100,296838440,3080,3085,3085,3080,500
|
|
20240822,123000,295297400,3090,3090,3090,3090,0
|
|
20240822,122900,295297400,3090,3090,3090,3090,5
|
|
20240822,122800,295281950,3090,3090,3090,3090,4
|
|
20240822,122700,295269590,3080,3080,3080,3080,10
|
|
20240822,122600,295238790,3080,3080,3080,3080,20
|
|
20240822,122500,295177190,3090,3090,3090,3090,0
|
|
20240822,122400,295177190,3090,3090,3090,3090,3
|
|
20240822,122300,295167920,3090,3080,3090,3080,70
|
|
20240822,122200,294952220,3080,3080,3080,3080,10
|
|
20240822,122100,294921420,3080,3080,3080,3080,264
|
|
20240822,122000,294108300,3075,3080,3080,3075,763
|
|
20240822,121900,291758475,3080,3080,3080,3080,1
|
|
20240822,121800,291755395,3075,3075,3075,3075,503
|
|
20240822,121700,290208670,3075,3075,3075,3075,43
|
|
20240822,121600,290076445,3075,3075,3075,3075,0
|
|
20240822,121500,290076445,3075,3075,3075,3075,10
|
|
20240822,121400,290045695,3090,3090,3090,3090,1
|
|
20240822,121300,290042605,3075,3075,3075,3075,0
|
|
20240822,121200,290042605,3075,3075,3075,3075,0
|
|
20240822,121100,290042605,3075,3075,3075,3075,5
|
|
20240822,121000,290027230,3075,3080,3080,3075,786
|
|
20240822,120900,287608715,3080,3080,3080,3080,710
|
|
20240822,120800,285421915,3080,3080,3080,3080,0
|
|
20240822,120700,285421915,3080,3080,3080,3080,0
|
|
20240822,120600,285421915,3080,3080,3080,3080,0
|
|
20240822,120500,285421915,3080,3080,3080,3080,0
|
|
20240822,120400,285421915,3080,3080,3080,3080,58
|
|
20240822,120300,285243275,3085,3085,3085,3085,0
|
|
20240822,120200,285243275,3085,3085,3085,3085,0
|
|
20240822,120100,285243275,3085,3085,3085,3085,32
|
|
20240822,120000,285144555,3085,3085,3085,3085,0
|
|
20240822,115900,285144555,3085,3085,3085,3085,5
|
|
20240822,115800,285129130,3085,3085,3085,3085,4
|
|
20240822,115700,285116790,3085,3080,3090,3080,1435
|
|
20240822,115600,280695925,3090,3090,3090,3090,57
|
|
20240822,115500,280519795,3085,3080,3085,3080,203
|
|
20240822,115400,279894550,3090,3085,3090,3085,4
|
|
20240822,115300,279882195,3085,3085,3085,3085,0
|
|
20240822,115200,279882195,3085,3085,3085,3085,0
|
|
20240822,115100,279882195,3085,3085,3085,3085,0
|
|
20240822,115000,279882195,3085,3085,3085,3085,0
|
|
20240822,114900,279882195,3085,3085,3085,3085,0
|
|
20240822,114800,279882195,3085,3085,3085,3085,571
|
|
20240822,114700,278120660,3090,3090,3090,3090,2
|
|
20240822,114600,278114480,3090,3090,3090,3090,1
|
|
20240822,114500,278111390,3090,3090,3090,3080,1284
|
|
20240822,114400,274147130,3090,3090,3090,3090,7
|
|
20240822,114300,274125500,3090,3095,3095,3090,30
|
|
20240822,114200,274032760,3100,3100,3100,3100,24
|
|
20240822,114100,273958360,3100,3100,3100,3100,32
|
|
20240822,114000,273859160,3100,3100,3100,3100,100
|
|
20240822,113900,273549160,3100,3100,3100,3100,0
|
|
20240822,113800,273549160,3100,3105,3105,3100,134
|
|
20240822,113700,273133610,3090,3090,3090,3090,0
|
|
20240822,113600,273133610,3090,3100,3100,3090,79
|
|
20240822,113500,272889310,3100,3100,3100,3100,105
|
|
20240822,113400,272563810,3100,3095,3100,3090,150
|
|
20240822,113300,272099805,3090,3090,3090,3090,50
|
|
20240822,113200,271945305,3100,3100,3100,3100,1
|
|
20240822,113100,271942205,3085,3100,3100,3085,144
|
|
20240822,113000,271497450,3090,3090,3090,3090,49
|
|
20240822,112900,271346040,3090,3085,3090,3080,553
|
|
20240822,112800,269640200,3080,3080,3080,3080,43
|
|
20240822,112700,269507760,3080,3080,3080,3080,0
|
|
20240822,112600,269507760,3080,3085,3085,3080,133
|
|
20240822,112500,269098110,3080,3080,3080,3080,0
|
|
20240822,112400,269098110,3080,3080,3080,3080,300
|
|
20240822,112300,268174110,3080,3090,3090,3080,320
|
|
20240822,112200,267185505,3090,3090,3090,3090,1
|
|
20240822,112100,267182415,3075,3075,3075,3075,1544
|
|
20240822,112000,262434615,3080,3090,3090,3080,4978
|
|
20240822,111900,247102185,3085,3090,3090,3085,4458
|
|
20240822,111800,233335430,3090,3090,3090,3090,0
|
|
20240822,111700,233335430,3090,3090,3090,3090,0
|
|
20240822,111600,233335430,3090,3090,3090,3090,0
|
|
20240822,111500,233335430,3090,3090,3090,3090,0
|
|
20240822,111400,233335430,3090,3090,3090,3090,34
|
|
20240822,111300,233230370,3100,3095,3100,3095,260
|
|
20240822,111200,232424420,3110,3110,3110,3110,0
|
|
20240822,111100,232424420,3110,3110,3110,3110,0
|
|
20240822,111000,232424420,3110,3110,3110,3110,2
|
|
20240822,110900,232418200,3110,3105,3110,3105,163
|
|
20240822,110800,231911335,3105,3105,3105,3105,0
|
|
20240822,110700,231911335,3105,3105,3105,3105,8
|
|
20240822,110600,231886495,3105,3105,3105,3105,0
|
|
20240822,110500,231886495,3105,3105,3105,3105,9
|
|
20240822,110400,231858550,3105,3105,3105,3105,10
|
|
20240822,110300,231827500,3105,3105,3105,3105,25
|
|
20240822,110200,231749875,3085,3085,3085,3085,15
|
|
20240822,110100,231703600,3080,3095,3095,3080,5000
|
|
20240822,110000,216282745,3110,3110,3110,3110,1
|
|
20240822,105900,216279635,3095,3100,3100,3095,54
|
|
20240822,105800,216112450,3090,3090,3090,3090,28
|
|
20240822,105700,216025930,3095,3095,3095,3095,0
|
|
20240822,105600,216025930,3095,3115,3115,3090,3566
|
|
20240822,105500,204989955,3110,3110,3110,3110,0
|
|
20240822,105400,204989955,3110,3100,3110,3100,45
|
|
20240822,105300,204850435,3115,3115,3115,3115,22
|
|
20240822,105200,204781905,3105,3115,3115,3105,40
|
|
20240822,105100,204657550,3120,3120,3120,3120,0
|
|
20240822,105000,204657550,3120,3110,3120,3100,7141
|
|
20240822,104900,182511500,3115,3115,3115,3115,20
|
|
20240822,104800,182449200,3125,3125,3125,3125,0
|
|
20240822,104700,182449200,3125,3125,3125,3125,50
|
|
20240822,104600,182292950,3125,3125,3125,3125,0
|
|
20240822,104500,182292950,3125,3125,3125,3125,0
|
|
20240822,104400,182292950,3125,3120,3125,3120,682
|
|
20240822,104300,180162510,3120,3120,3120,3120,1
|
|
20240822,104200,180159390,3110,3110,3110,3110,0
|
|
20240822,104100,180159390,3110,3120,3120,3110,2
|
|
20240822,104000,180153160,3115,3115,3115,3115,956
|
|
20240822,103900,177175220,3115,3115,3115,3115,50
|
|
20240822,103800,177019470,3115,3115,3115,3115,1
|
|
20240822,103700,177016355,3115,3115,3115,3115,0
|
|
20240822,103600,177016355,3115,3115,3115,3115,1
|
|
20240822,103500,177013240,3110,3110,3110,3110,10
|
|
20240822,103400,176982140,3105,3105,3105,3105,309
|
|
20240822,103300,176022695,3105,3105,3105,3105,1343
|
|
20240822,103200,171852680,3110,3110,3110,3110,0
|
|
20240822,103100,171852680,3110,3110,3110,3110,1004
|
|
20240822,103000,168730240,3110,3110,3110,3110,205
|
|
20240822,102900,168092690,3110,3110,3110,3110,2
|
|
20240822,102800,168086470,3110,3110,3110,3110,0
|
|
20240822,102700,168086470,3110,3105,3110,3105,51
|
|
20240822,102600,167928110,3110,3110,3110,3110,9
|
|
20240822,102500,167900120,3110,3110,3110,3110,0
|
|
20240822,102400,167900120,3110,3110,3110,3110,0
|
|
20240822,102300,167900120,3110,3110,3110,3110,14
|
|
20240822,102200,167856580,3105,3105,3105,3105,3
|
|
20240822,102100,167847265,3105,3105,3105,3105,97
|
|
20240822,102000,167546080,3110,3110,3110,3110,0
|
|
20240822,101900,167546080,3110,3110,3110,3110,0
|
|
20240822,101800,167546080,3110,3110,3110,3110,5
|
|
20240822,101700,167530530,3110,3110,3110,3110,0
|
|
20240822,101600,167530530,3110,3110,3110,3110,1
|
|
20240822,101500,167527420,3100,3100,3100,3100,40
|
|
20240822,101400,167403420,3115,3115,3115,3115,1
|
|
20240822,101300,167400305,3100,3100,3100,3100,0
|
|
20240822,101200,167400305,3100,3100,3100,3100,0
|
|
20240822,101100,167400305,3100,3100,3100,3100,2
|
|
20240822,101000,167394105,3100,3100,3100,3100,0
|
|
20240822,100900,167394105,3100,3100,3100,3100,0
|
|
20240822,100800,167394105,3100,3100,3100,3100,0
|
|
20240822,100700,167394105,3100,3100,3100,3100,0
|
|
20240822,100600,167394105,3100,3120,3120,3100,397
|
|
20240822,100500,166162765,3120,3120,3120,3120,3
|
|
20240822,100400,166153405,3120,3115,3120,3115,3
|
|
20240822,100300,166144055,3115,3100,3115,3100,1711
|
|
20240822,100200,160824955,3115,3115,3115,3115,0
|
|
20240822,100100,160824955,3115,3115,3115,3115,1
|
|
20240822,100000,160821840,3110,3110,3110,3110,92
|
|
20240822,095900,160535720,3110,3110,3110,3110,422
|
|
20240822,095800,159223300,3110,3110,3110,3110,20
|
|
20240822,095700,159161100,3115,3115,3115,3115,100
|
|
20240822,095600,158849600,3115,3115,3115,3115,8
|
|
20240822,095500,158824680,3115,3115,3115,3115,0
|
|
20240822,095400,158824680,3115,3100,3115,3100,207
|
|
20240822,095300,158182965,3100,3105,3105,3100,509
|
|
20240822,095200,156604970,3115,3115,3115,3115,1017
|
|
20240822,095100,153437015,3115,3115,3115,3115,353
|
|
20240822,095000,152337420,3115,3115,3115,3115,10
|
|
20240822,094900,152306270,3115,3090,3115,3090,180
|
|
20240822,094800,151750045,3090,3085,3090,3085,130
|
|
20240822,094700,151348480,3090,3080,3090,3075,7193
|
|
20240822,094600,129217625,3080,3090,3090,3080,997
|
|
20240822,094500,126142340,3110,3095,3110,3090,29
|
|
20240822,094400,126052705,3115,3110,3115,3110,67
|
|
20240822,094300,125844330,3100,3100,3110,3100,26
|
|
20240822,094200,125763670,3090,3090,3090,3085,799
|
|
20240822,094100,123297390,3090,3090,3090,3090,72
|
|
20240822,094000,123074910,3090,3090,3090,3090,1
|
|
20240822,093900,123071820,3085,3085,3085,3085,16
|
|
20240822,093800,123022460,3085,3080,3085,3080,49
|
|
20240822,093700,122871320,3080,3080,3080,3080,0
|
|
20240822,093600,122871320,3080,3085,3085,3080,2772
|
|
20240822,093500,114329460,3085,3090,3090,3085,186
|
|
20240822,093400,113755545,3090,3100,3100,3085,6347
|
|
20240822,093300,94157850,3100,3105,3105,3100,1874
|
|
20240822,093200,88346850,3100,3100,3100,3100,11
|
|
20240822,093100,88312750,3100,3120,3120,3100,43
|
|
20240822,093000,88179000,3120,3105,3120,3100,132
|
|
20240822,092900,87768985,3125,3125,3125,3125,0
|
|
20240822,092800,87768985,3125,3125,3125,3125,0
|
|
20240822,092700,87768985,3125,3110,3125,3105,189
|
|
20240822,092600,87180420,3125,3125,3125,3110,556
|
|
20240822,092500,85451170,3110,3110,3110,3110,477
|
|
20240822,092400,83967700,3125,3125,3125,3125,0
|
|
20240822,092300,83967700,3125,3125,3125,3125,30
|
|
20240822,092200,83873950,3125,3125,3125,3125,132
|
|
20240822,092100,83461450,3125,3125,3125,3125,120
|
|
20240822,092000,83086450,3125,3125,3125,3125,0
|
|
20240822,091900,83086450,3125,3125,3125,3125,133
|
|
20240822,091800,82670825,3110,3130,3130,3110,6592
|
|
20240822,091700,62169170,3135,3110,3135,3110,580
|
|
20240822,091600,60363370,3110,3130,3130,3110,1974
|
|
20240822,091500,54196680,3130,3135,3135,3120,5958
|
|
20240822,091400,35534780,3140,3140,3145,3140,616
|
|
20240822,091300,33600535,3140,3135,3140,3130,1241
|
|
20240822,091200,29710405,3135,3130,3140,3130,345
|
|
20240822,091100,28630175,3145,3145,3150,3145,859
|
|
20240822,091000,25928465,3130,3120,3135,3120,645
|
|
20240822,090900,23907990,3130,3130,3130,3120,811
|
|
20240822,090800,21369625,3130,3145,3145,3125,792
|
|
20240822,090700,18885190,3145,3145,3145,3145,322
|
|
20240822,090600,17872500,3145,3140,3145,3140,100
|
|
20240822,090500,17558230,3145,3135,3145,3125,559
|
|
20240822,090400,15803215,3135,3130,3135,3130,97
|
|
20240822,090300,15499165,3130,3130,3130,3130,1453
|
|
20240822,090200,10951275,3110,3115,3115,3105,1243
|
|
20240822,090100,7083820,3115,3115,3170,3110,1049
|
|
20240822,090000,3816595,3115,3095,3115,3095,1233
|