619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,191600,87990830,7030,7030,7030,7030,216
|
|
20240821,191500,87990830,7030,7030,7030,7030,0
|
|
20240821,191400,87990830,7030,7030,7030,7030,0
|
|
20240821,191300,87990830,7030,7030,7030,7030,0
|
|
20240821,191200,87990830,7030,7030,7030,7030,0
|
|
20240821,191100,87990830,7030,7030,7030,7030,0
|
|
20240821,191000,87990830,7030,7030,7030,7030,0
|
|
20240821,190900,87990830,7030,7030,7030,7030,0
|
|
20240821,190800,87990830,7030,7030,7030,7030,0
|
|
20240821,190700,87990830,7030,7030,7030,7030,0
|
|
20240821,190600,87990830,7030,7030,7030,7030,0
|
|
20240821,190500,87990830,7030,7030,7030,7030,0
|
|
20240821,190400,87990830,7030,7030,7030,7030,0
|
|
20240821,190300,87990830,7030,7030,7030,7030,0
|
|
20240821,190200,87990830,7030,7030,7030,7030,0
|
|
20240821,190100,87990830,7030,7030,7030,7030,0
|
|
20240821,190000,87990830,7030,7030,7030,7030,0
|
|
20240821,185900,87990830,7030,7030,7030,7030,0
|
|
20240821,185800,87990830,7030,7030,7030,7030,0
|
|
20240821,185700,87990830,7030,7030,7030,7030,0
|
|
20240821,185600,87990830,7030,7030,7030,7030,0
|
|
20240821,185500,87990830,7030,7030,7030,7030,0
|
|
20240821,185400,87990830,7030,7030,7030,7030,0
|
|
20240821,185300,87990830,7030,7030,7030,7030,0
|
|
20240821,185200,87990830,7030,7030,7030,7030,0
|
|
20240821,185100,87990830,7030,7030,7030,7030,0
|
|
20240821,185000,87990830,7030,7030,7030,7030,0
|
|
20240821,184900,87990830,7030,7030,7030,7030,0
|
|
20240821,184800,87990830,7030,7030,7030,7030,0
|
|
20240821,184700,87990830,7030,7030,7030,7030,0
|
|
20240821,184600,87990830,7030,7030,7030,7030,216
|
|
20240821,184500,87990830,7030,7030,7030,7030,0
|
|
20240821,184400,87990830,7030,7030,7030,7030,0
|
|
20240821,184300,87990830,7030,7030,7030,7030,0
|
|
20240821,184200,87990830,7030,7030,7030,7030,0
|
|
20240821,184100,87990830,7030,7030,7030,7030,0
|
|
20240821,184000,87990830,7030,7030,7030,7030,0
|
|
20240821,183900,87990830,7030,7030,7030,7030,0
|
|
20240821,183800,87990830,7030,7030,7030,7030,0
|
|
20240821,183700,87990830,7030,7030,7030,7030,0
|
|
20240821,183600,87990830,7030,7030,7030,7030,0
|
|
20240821,183500,87990830,7030,7030,7030,7030,0
|
|
20240821,183400,87990830,7030,7030,7030,7030,0
|
|
20240821,183300,87990830,7030,7030,7030,7030,0
|
|
20240821,183200,87990830,7030,7030,7030,7030,0
|
|
20240821,183100,87990830,7030,7030,7030,7030,0
|
|
20240821,183000,87990830,7030,7030,7030,7030,0
|
|
20240821,182900,87990830,7030,7030,7030,7030,0
|
|
20240821,182800,87990830,7030,7030,7030,7030,0
|
|
20240821,182700,87990830,7030,7030,7030,7030,0
|
|
20240821,182600,87990830,7030,7030,7030,7030,0
|
|
20240821,182500,87990830,7030,7030,7030,7030,0
|
|
20240821,182400,87990830,7030,7030,7030,7030,0
|
|
20240821,182300,87990830,7030,7030,7030,7030,0
|
|
20240821,182200,87990830,7030,7030,7030,7030,0
|
|
20240821,182100,87990830,7030,7030,7030,7030,0
|
|
20240821,182000,87990830,7030,7030,7030,7030,0
|
|
20240821,181900,87990830,7030,7030,7030,7030,0
|
|
20240821,181800,87990830,7030,7030,7030,7030,0
|
|
20240821,181700,87990830,7030,7030,7030,7030,0
|
|
20240821,181600,87990830,7030,7030,7030,7030,216
|
|
20240821,181500,87990830,7030,7030,7030,7030,0
|
|
20240821,181400,87990830,7030,7030,7030,7030,0
|
|
20240821,181300,87990830,7030,7030,7030,7030,0
|
|
20240821,181200,87990830,7030,7030,7030,7030,0
|
|
20240821,181100,87990830,7030,7030,7030,7030,0
|
|
20240821,181000,87990830,7030,7030,7030,7030,0
|
|
20240821,180900,87990830,7030,7030,7030,7030,0
|
|
20240821,180800,87990830,7030,7030,7030,7030,0
|
|
20240821,180700,87990830,7030,7030,7030,7030,0
|
|
20240821,180600,87990830,7030,7030,7030,7030,0
|
|
20240821,180500,87990830,7030,7030,7030,7030,0
|
|
20240821,180400,87990830,7030,7030,7030,7030,0
|
|
20240821,180300,87990830,7030,7030,7030,7030,0
|
|
20240821,180200,87990830,7030,7030,7030,7030,0
|
|
20240821,180100,87990830,7030,7030,7030,7030,0
|
|
20240821,180000,87990830,7030,7030,7030,7030,0
|
|
20240821,175900,87990830,7030,7030,7030,7030,0
|
|
20240821,175800,87990830,7030,7030,7030,7030,0
|
|
20240821,175700,87990830,7030,7030,7030,7030,0
|
|
20240821,175600,87990830,7030,7030,7030,7030,0
|
|
20240821,175500,87990830,7030,7030,7030,7030,0
|
|
20240821,175400,87990830,7030,7030,7030,7030,0
|
|
20240821,175300,87990830,7030,7030,7030,7030,0
|
|
20240821,175200,87990830,7030,7030,7030,7030,0
|
|
20240821,175100,87990830,7030,7030,7030,7030,0
|
|
20240821,175000,87990830,7030,7030,7030,7030,0
|
|
20240821,174900,87990830,7030,7030,7030,7030,0
|
|
20240821,174800,87990830,7030,7030,7030,7030,0
|
|
20240821,174700,87990830,7030,7030,7030,7030,0
|
|
20240821,174600,87990830,7030,7030,7030,7030,216
|
|
20240821,174500,87990830,7030,7030,7030,7030,0
|
|
20240821,174400,87990830,7030,7030,7030,7030,0
|
|
20240821,174300,87990830,7030,7030,7030,7030,0
|
|
20240821,174200,87990830,7030,7030,7030,7030,0
|
|
20240821,174100,87990830,7030,7030,7030,7030,0
|
|
20240821,174000,87990830,7030,7030,7030,7030,0
|
|
20240821,173900,87990830,7030,7030,7030,7030,0
|
|
20240821,173800,87990830,7030,7030,7030,7030,0
|
|
20240821,173700,87990830,7030,7030,7030,7030,0
|
|
20240821,173600,87990830,7030,7030,7030,7030,0
|
|
20240821,173500,87990830,7030,7030,7030,7030,0
|
|
20240821,173400,87990830,7030,7030,7030,7030,0
|
|
20240821,173300,87990830,7030,7030,7030,7030,0
|
|
20240821,173200,87990830,7030,7030,7030,7030,0
|
|
20240821,173100,87990830,7030,7030,7030,7030,0
|
|
20240821,173000,87990830,7030,7030,7030,7030,0
|
|
20240821,172900,87990830,7030,7030,7030,7030,0
|
|
20240821,172800,87990830,7030,7030,7030,7030,0
|
|
20240821,172700,87990830,7030,7030,7030,7030,0
|
|
20240821,172600,87990830,7030,7030,7030,7030,0
|
|
20240821,172500,87990830,7030,7030,7030,7030,0
|
|
20240821,172400,87990830,7030,7030,7030,7030,0
|
|
20240821,172300,87990830,7030,7030,7030,7030,0
|
|
20240821,172200,87990830,7030,7030,7030,7030,0
|
|
20240821,172100,87990830,7030,7030,7030,7030,0
|
|
20240821,172000,87990830,7030,7030,7030,7030,0
|
|
20240821,171900,87990830,7030,7030,7030,7030,0
|
|
20240821,171800,87990830,7030,7030,7030,7030,0
|
|
20240821,171700,87990830,7030,7030,7030,7030,0
|
|
20240821,171600,87990830,7030,7030,7030,7030,216
|
|
20240821,171500,87990830,7030,7030,7030,7030,0
|
|
20240821,171400,87990830,7030,7030,7030,7030,0
|
|
20240821,171300,87990830,7030,7030,7030,7030,0
|
|
20240821,171200,87990830,7030,7030,7030,7030,0
|
|
20240821,171100,87990830,7030,7030,7030,7030,0
|
|
20240821,171000,87990830,7030,7030,7030,7030,0
|
|
20240821,170900,87990830,7030,7030,7030,7030,0
|
|
20240821,170800,87990830,7030,7030,7030,7030,0
|
|
20240821,170700,87990830,7030,7030,7030,7030,0
|
|
20240821,170600,87990830,7030,7030,7030,7030,0
|
|
20240821,170500,87990830,7030,7030,7030,7030,0
|
|
20240821,170400,87990830,7030,7030,7030,7030,0
|
|
20240821,170300,87990830,7030,7030,7030,7030,0
|
|
20240821,170200,87990830,7030,7030,7030,7030,0
|
|
20240821,170100,87990830,7030,7030,7030,7030,0
|
|
20240821,170000,87990830,7030,7030,7030,7030,0
|
|
20240821,165900,87990830,7030,7030,7030,7030,0
|
|
20240821,165800,87990830,7030,7030,7030,7030,0
|
|
20240821,165700,87990830,7030,7030,7030,7030,0
|
|
20240821,165600,87990830,7030,7030,7030,7030,0
|
|
20240821,165500,87990830,7030,7030,7030,7030,0
|
|
20240821,165400,87990830,7030,7030,7030,7030,0
|
|
20240821,165300,87990830,7030,7030,7030,7030,0
|
|
20240821,165200,87990830,7030,7030,7030,7030,0
|
|
20240821,165100,87990830,7030,7030,7030,7030,0
|
|
20240821,165000,87990830,7030,7030,7030,7030,0
|
|
20240821,164900,87990830,7030,7030,7030,7030,0
|
|
20240821,164800,87990830,7030,7030,7030,7030,0
|
|
20240821,164700,87990830,7030,7030,7030,7030,0
|
|
20240821,164600,87990830,7030,7030,7030,7030,216
|
|
20240821,164500,87990830,7030,7030,7030,7030,0
|
|
20240821,164400,87990830,7030,7030,7030,7030,0
|
|
20240821,164300,87990830,7030,7030,7030,7030,0
|
|
20240821,164200,87990830,7030,7030,7030,7030,0
|
|
20240821,164100,87990830,7030,7030,7030,7030,0
|
|
20240821,164000,87990830,7030,7030,7030,7030,0
|
|
20240821,163900,87990830,7030,7030,7030,7030,0
|
|
20240821,163800,87990830,7030,7030,7030,7030,0
|
|
20240821,163700,87990830,7030,7030,7030,7030,0
|
|
20240821,163600,87990830,7030,7030,7030,7030,0
|
|
20240821,163500,87990830,7030,7030,7030,7030,0
|
|
20240821,163400,87990830,7030,7030,7030,7030,0
|
|
20240821,163300,87990830,7030,7030,7030,7030,0
|
|
20240821,163200,87990830,7030,7030,7030,7030,0
|
|
20240821,163100,87990830,7030,7030,7030,7030,0
|
|
20240821,163000,87990830,7030,7030,7030,7030,0
|
|
20240821,162900,87990830,7030,7030,7030,7030,0
|
|
20240821,162800,87990830,7030,7030,7030,7030,0
|
|
20240821,162700,87990830,7030,7030,7030,7030,0
|
|
20240821,162600,87990830,7030,7030,7030,7030,0
|
|
20240821,162500,87990830,7030,7030,7030,7030,0
|
|
20240821,162400,87990830,7030,7030,7030,7030,0
|
|
20240821,162300,87990830,7030,7030,7030,7030,0
|
|
20240821,162200,87990830,7030,7030,7030,7030,0
|
|
20240821,162100,87990830,7030,7030,7030,7030,0
|
|
20240821,162000,87990830,7030,7030,7030,7030,0
|
|
20240821,161900,87990830,7030,7030,7030,7030,0
|
|
20240821,161800,87990830,7030,7030,7030,7030,0
|
|
20240821,161700,87990830,7030,7030,7030,7030,0
|
|
20240821,161600,87990830,7030,7030,7030,7030,216
|
|
20240821,161500,87990830,7030,7030,7030,7030,0
|
|
20240821,161400,87990830,7030,7030,7030,7030,0
|
|
20240821,161300,87990830,7030,7030,7030,7030,0
|
|
20240821,161200,87990830,7030,7030,7030,7030,0
|
|
20240821,161100,87990830,7030,7030,7030,7030,0
|
|
20240821,161000,87990830,7030,7030,7030,7030,0
|
|
20240821,160900,87990830,7030,7030,7030,7030,0
|
|
20240821,160800,87990830,7030,7030,7030,7030,0
|
|
20240821,160700,87990830,7030,7030,7030,7030,0
|
|
20240821,160600,87990830,7030,7030,7030,7030,0
|
|
20240821,160500,87990830,7030,7030,7030,7030,0
|
|
20240821,160400,87990830,7030,7030,7030,7030,0
|
|
20240821,160300,87990830,7030,7030,7030,7030,0
|
|
20240821,160200,87990830,7030,7030,7030,7030,0
|
|
20240821,160100,87990830,7030,7030,7030,7030,0
|
|
20240821,160000,87990830,7030,7030,7030,7030,0
|
|
20240821,155900,87990830,7030,7030,7030,7030,0
|
|
20240821,155800,87990830,7030,7030,7030,7030,0
|
|
20240821,155700,87990830,7030,7030,7030,7030,0
|
|
20240821,155600,87990830,7030,7030,7030,7030,0
|
|
20240821,155500,87990830,7030,7030,7030,7030,0
|
|
20240821,155400,87990830,7030,7030,7030,7030,0
|
|
20240821,155300,87990830,7030,7030,7030,7030,0
|
|
20240821,155200,87990830,7030,7030,7030,7030,0
|
|
20240821,155100,87990830,7030,7030,7030,7030,0
|
|
20240821,155000,87990830,7030,7030,7030,7030,0
|
|
20240821,154900,87990830,7030,7030,7030,7030,0
|
|
20240821,154800,87990830,7030,7030,7030,7030,0
|
|
20240821,154700,87990830,7030,7030,7030,7030,0
|
|
20240821,154600,87990830,7030,7030,7030,7030,216
|
|
20240821,154500,87990830,7030,7030,7030,7030,0
|
|
20240821,154400,87990830,7030,7030,7030,7030,0
|
|
20240821,154300,87990830,7030,7030,7030,7030,0
|
|
20240821,154200,87990830,7030,7030,7030,7030,0
|
|
20240821,154100,87990830,7030,7030,7030,7030,0
|
|
20240821,154000,87990830,7030,7030,7030,7030,0
|
|
20240821,153900,87990830,7030,7030,7030,7030,0
|
|
20240821,153800,87990830,7030,7030,7030,7030,0
|
|
20240821,153700,87990830,7030,7030,7030,7030,0
|
|
20240821,153600,87990830,7030,7030,7030,7030,0
|
|
20240821,153500,87990830,7030,7030,7030,7030,0
|
|
20240821,153400,87990830,7030,7030,7030,7030,0
|
|
20240821,153300,87990830,7030,7030,7030,7030,0
|
|
20240821,153200,87990830,7030,7030,7030,7030,0
|
|
20240821,153100,87990830,7030,7030,7030,7030,0
|
|
20240821,153000,87990830,7030,7030,7030,7030,216
|
|
20240821,152900,86472350,7040,7040,7040,7040,0
|
|
20240821,152800,86472350,7040,7040,7040,7040,0
|
|
20240821,152700,86472350,7040,7040,7040,7040,0
|
|
20240821,152600,86472350,7040,7040,7040,7040,0
|
|
20240821,152500,86472350,7040,7040,7040,7040,0
|
|
20240821,152400,86472350,7040,7040,7040,7040,0
|
|
20240821,152300,86472350,7040,7040,7040,7040,0
|
|
20240821,152200,86472350,7040,7040,7040,7040,0
|
|
20240821,152100,86472350,7040,7040,7040,7040,0
|
|
20240821,152000,86472350,7040,7040,7040,7040,0
|
|
20240821,151900,86472350,7040,7030,7040,7030,24
|
|
20240821,151800,86303420,7010,7020,7020,7010,76
|
|
20240821,151700,85770500,7030,7030,7030,7030,0
|
|
20240821,151600,85770500,7030,7030,7030,7030,0
|
|
20240821,151500,85770500,7030,7030,7030,7030,0
|
|
20240821,151400,85770500,7030,7030,7030,7030,0
|
|
20240821,151300,85770500,7030,7020,7030,7020,6
|
|
20240821,151200,85728350,7020,7020,7020,7020,0
|
|
20240821,151100,85728350,7020,7020,7020,7020,0
|
|
20240821,151000,85728350,7020,7020,7020,7020,5
|
|
20240821,150900,85693250,7010,7010,7010,7010,0
|
|
20240821,150800,85693250,7010,7010,7010,7010,20
|
|
20240821,150700,85553050,7030,7030,7030,7030,0
|
|
20240821,150600,85553050,7030,7030,7030,7030,0
|
|
20240821,150500,85553050,7030,7020,7030,7020,13
|
|
20240821,150400,85461670,7000,7000,7000,7000,0
|
|
20240821,150300,85461670,7000,7010,7010,7000,150
|
|
20240821,150200,84411230,7030,7030,7030,7030,0
|
|
20240821,150100,84411230,7030,7030,7030,7030,0
|
|
20240821,150000,84411230,7030,7030,7030,7030,0
|
|
20240821,145900,84411230,7030,7030,7030,7030,0
|
|
20240821,145800,84411230,7030,7020,7030,7020,31
|
|
20240821,145700,84193600,7020,7010,7020,7010,3
|
|
20240821,145600,84172560,7010,7010,7010,7010,0
|
|
20240821,145500,84172560,7010,7010,7010,7010,165
|
|
20240821,145400,83015910,7010,7010,7010,7010,200
|
|
20240821,145300,81613910,7030,7030,7030,7030,0
|
|
20240821,145200,81613910,7030,7030,7030,7030,1
|
|
20240821,145100,81606880,7030,7030,7030,7030,0
|
|
20240821,145000,81606880,7030,7030,7030,7030,0
|
|
20240821,144900,81606880,7030,7030,7030,7030,0
|
|
20240821,144800,81606880,7030,7030,7030,7030,1
|
|
20240821,144700,81599850,7000,7000,7000,7000,0
|
|
20240821,144600,81599850,7000,7000,7000,7000,0
|
|
20240821,144500,81599850,7000,7000,7000,7000,0
|
|
20240821,144400,81599850,7000,7000,7000,7000,0
|
|
20240821,144300,81599850,7000,7000,7000,7000,0
|
|
20240821,144200,81599850,7000,7000,7000,7000,13
|
|
20240821,144100,81508850,6990,7000,7000,6990,90
|
|
20240821,144000,80878990,7000,7000,7000,7000,0
|
|
20240821,143900,80878990,7000,7010,7010,7000,1035
|
|
20240821,143800,73633520,7010,7010,7010,7010,16
|
|
20240821,143700,73521360,7000,7020,7020,7000,174
|
|
20240821,143600,72303000,7000,7020,7020,7000,290
|
|
20240821,143500,70272510,7020,7020,7020,7020,3
|
|
20240821,143400,70251450,7030,7030,7030,7030,0
|
|
20240821,143300,70251450,7030,7030,7030,7030,0
|
|
20240821,143200,70251450,7030,7030,7030,7030,2
|
|
20240821,143100,70237390,7030,7010,7030,7010,31
|
|
20240821,143000,70019840,7000,7000,7000,7000,0
|
|
20240821,142900,70019840,7000,7000,7000,7000,0
|
|
20240821,142800,70019840,7000,7020,7020,7000,184
|
|
20240821,142700,68731820,7000,7000,7000,7000,0
|
|
20240821,142600,68731820,7000,7000,7000,7000,0
|
|
20240821,142500,68731820,7000,7020,7020,7000,550
|
|
20240821,142400,64880170,7020,7020,7020,7020,0
|
|
20240821,142300,64880170,7020,7020,7020,7020,0
|
|
20240821,142200,64880170,7020,7020,7020,7020,0
|
|
20240821,142100,64880170,7020,7020,7020,7020,0
|
|
20240821,142000,64880170,7020,7020,7020,7020,0
|
|
20240821,141900,64880170,7020,7020,7020,7020,19
|
|
20240821,141800,64746790,7040,7040,7040,7040,0
|
|
20240821,141700,64746790,7040,7040,7040,7040,0
|
|
20240821,141600,64746790,7040,7040,7040,7040,0
|
|
20240821,141500,64746790,7040,7040,7040,7040,3
|
|
20240821,141400,64725670,7040,7040,7040,7040,0
|
|
20240821,141300,64725670,7040,7040,7040,7040,5
|
|
20240821,141200,64690470,7050,7050,7050,7050,0
|
|
20240821,141100,64690470,7050,7050,7050,7050,0
|
|
20240821,141000,64690470,7050,7050,7050,7050,1
|
|
20240821,140900,64683420,7040,7040,7040,7040,302
|
|
20240821,140800,62557340,7040,7020,7040,7020,826
|
|
20240821,140700,56744680,7010,7010,7010,7010,0
|
|
20240821,140600,56744680,7010,7010,7010,7010,0
|
|
20240821,140500,56744680,7010,7010,7010,7010,27
|
|
20240821,140400,56555410,6990,6990,6990,6990,0
|
|
20240821,140300,56555410,6990,6990,6990,6990,0
|
|
20240821,140200,56555410,6990,6990,6990,6990,0
|
|
20240821,140100,56555410,6990,6990,6990,6990,0
|
|
20240821,140000,56555410,6990,6990,6990,6990,0
|
|
20240821,135900,56555410,6990,6990,6990,6990,0
|
|
20240821,135800,56555410,6990,6990,6990,6990,0
|
|
20240821,135700,56555410,6990,6990,6990,6990,0
|
|
20240821,135600,56555410,6990,6990,6990,6990,0
|
|
20240821,135500,56555410,6990,6990,6990,6990,0
|
|
20240821,135400,56555410,6990,6990,6990,6990,11
|
|
20240821,135300,56478520,7010,7010,7010,7010,0
|
|
20240821,135200,56478520,7010,7010,7010,7010,0
|
|
20240821,135100,56478520,7010,7010,7010,7010,0
|
|
20240821,135000,56478520,7010,7010,7010,7010,1
|
|
20240821,134900,56471510,7010,7000,7010,6990,118
|
|
20240821,134800,55646090,7000,7000,7000,7000,0
|
|
20240821,134700,55646090,7000,7000,7000,7000,0
|
|
20240821,134600,55646090,7000,7000,7000,7000,0
|
|
20240821,134500,55646090,7000,7000,7000,7000,0
|
|
20240821,134400,55646090,7000,7000,7000,7000,0
|
|
20240821,134300,55646090,7000,7000,7000,7000,96
|
|
20240821,134200,54974090,7000,7000,7000,7000,43
|
|
20240821,134100,54673090,7000,7000,7000,7000,55
|
|
20240821,134000,54288090,7010,7010,7010,7010,0
|
|
20240821,133900,54288090,7010,7010,7010,7010,0
|
|
20240821,133800,54288090,7010,7010,7010,7010,0
|
|
20240821,133700,54288090,7010,7010,7010,7010,0
|
|
20240821,133600,54288090,7010,7010,7010,7010,0
|
|
20240821,133500,54288090,7010,7010,7010,7010,0
|
|
20240821,133400,54288090,7010,7010,7010,7010,0
|
|
20240821,133300,54288090,7010,7010,7010,7010,0
|
|
20240821,133200,54288090,7010,7010,7010,7010,0
|
|
20240821,133100,54288090,7010,7010,7010,7010,0
|
|
20240821,133000,54288090,7010,7010,7010,7010,0
|
|
20240821,132900,54288090,7010,7010,7010,7010,0
|
|
20240821,132800,54288090,7010,7010,7010,7010,0
|
|
20240821,132700,54288090,7010,7010,7010,7010,283
|
|
20240821,132600,52304260,7000,7000,7000,7000,0
|
|
20240821,132500,52304260,7000,7000,7000,7000,0
|
|
20240821,132400,52304260,7000,7000,7000,7000,0
|
|
20240821,132300,52304260,7000,7000,7000,7000,204
|
|
20240821,132200,50876260,7000,7000,7000,7000,0
|
|
20240821,132100,50876260,7000,7000,7000,7000,14
|
|
20240821,132000,50778260,7000,7000,7000,7000,0
|
|
20240821,131900,50778260,7000,7000,7000,7000,0
|
|
20240821,131800,50778260,7000,7000,7000,7000,0
|
|
20240821,131700,50778260,7000,7000,7000,7000,0
|
|
20240821,131600,50778260,7000,7000,7000,7000,0
|
|
20240821,131500,50778260,7000,7000,7000,7000,0
|
|
20240821,131400,50778260,7000,7000,7000,7000,0
|
|
20240821,131300,50778260,7000,7000,7000,7000,0
|
|
20240821,131200,50778260,7000,7000,7000,7000,0
|
|
20240821,131100,50778260,7000,7000,7000,7000,0
|
|
20240821,131000,50778260,7000,7000,7000,7000,0
|
|
20240821,130900,50778260,7000,7000,7000,7000,0
|
|
20240821,130800,50778260,7000,7000,7000,7000,0
|
|
20240821,130700,50778260,7000,7000,7000,7000,1001
|
|
20240821,130600,43771260,7000,7000,7000,7000,0
|
|
20240821,130500,43771260,7000,7000,7000,7000,0
|
|
20240821,130400,43771260,7000,7000,7000,7000,0
|
|
20240821,130300,43771260,7000,7000,7000,7000,0
|
|
20240821,130200,43771260,7000,7000,7000,7000,0
|
|
20240821,130100,43771260,7000,7000,7000,7000,0
|
|
20240821,130000,43771260,7000,7000,7000,7000,0
|
|
20240821,125900,43771260,7000,7000,7000,7000,0
|
|
20240821,125800,43771260,7000,7000,7000,7000,3
|
|
20240821,125700,43750260,7000,7000,7000,7000,14
|
|
20240821,125600,43652260,7010,7010,7010,7010,1180
|
|
20240821,125500,35380460,7010,7010,7010,7010,0
|
|
20240821,125400,35380460,7010,7020,7020,7010,1060
|
|
20240821,125300,27949260,7030,7030,7030,7030,0
|
|
20240821,125200,27949260,7030,7030,7030,7030,0
|
|
20240821,125100,27949260,7030,7030,7030,7030,1
|
|
20240821,125000,27942230,7020,7020,7020,7020,0
|
|
20240821,124900,27942230,7020,7020,7020,7020,0
|
|
20240821,124800,27942230,7020,7020,7020,7020,0
|
|
20240821,124700,27942230,7020,7020,7020,7020,0
|
|
20240821,124600,27942230,7020,7020,7020,7020,0
|
|
20240821,124500,27942230,7020,7020,7020,7020,0
|
|
20240821,124400,27942230,7020,7020,7020,7020,0
|
|
20240821,124300,27942230,7020,7020,7020,7020,2
|
|
20240821,124200,27928190,7020,7020,7020,7020,0
|
|
20240821,124100,27928190,7020,7020,7020,7020,0
|
|
20240821,124000,27928190,7020,7020,7020,7020,0
|
|
20240821,123900,27928190,7020,7020,7020,7020,100
|
|
20240821,123800,27226190,7010,7010,7010,7010,0
|
|
20240821,123700,27226190,7010,7010,7010,7010,0
|
|
20240821,123600,27226190,7010,7010,7010,7010,0
|
|
20240821,123500,27226190,7010,7010,7010,7010,2
|
|
20240821,123400,27212170,7010,7010,7010,7010,1
|
|
20240821,123300,27205160,7010,7010,7010,7010,0
|
|
20240821,123200,27205160,7010,7010,7010,7010,0
|
|
20240821,123100,27205160,7010,7010,7010,7010,0
|
|
20240821,123000,27205160,7010,7010,7010,7010,0
|
|
20240821,122900,27205160,7010,7010,7010,7010,20
|
|
20240821,122800,27064960,7010,7010,7010,7010,41
|
|
20240821,122700,26777550,7010,7010,7010,7010,40
|
|
20240821,122600,26497150,7000,7000,7000,7000,50
|
|
20240821,122500,26147150,7000,7000,7000,7000,0
|
|
20240821,122400,26147150,7000,7000,7000,7000,0
|
|
20240821,122300,26147150,7000,7000,7000,7000,0
|
|
20240821,122200,26147150,7000,7000,7000,7000,0
|
|
20240821,122100,26147150,7000,7000,7000,7000,0
|
|
20240821,122000,26147150,7000,7000,7000,7000,0
|
|
20240821,121900,26147150,7000,7000,7000,7000,0
|
|
20240821,121800,26147150,7000,7000,7000,7000,14
|
|
20240821,121700,26049150,7000,7000,7000,7000,0
|
|
20240821,121600,26049150,7000,7000,7000,7000,0
|
|
20240821,121500,26049150,7000,7000,7000,7000,0
|
|
20240821,121400,26049150,7000,7000,7000,7000,0
|
|
20240821,121300,26049150,7000,7000,7000,7000,2
|
|
20240821,121200,26035150,7010,7010,7010,7010,0
|
|
20240821,121100,26035150,7010,7010,7010,7010,3
|
|
20240821,121000,26014120,7010,7010,7010,7010,0
|
|
20240821,120900,26014120,7010,7010,7010,7010,0
|
|
20240821,120800,26014120,7010,7010,7010,7010,0
|
|
20240821,120700,26014120,7010,7010,7010,7010,0
|
|
20240821,120600,26014120,7010,7010,7010,7010,10
|
|
20240821,120500,25944020,7000,7000,7000,7000,3
|
|
20240821,120400,25923020,7000,7000,7000,7000,0
|
|
20240821,120300,25923020,7000,7000,7000,7000,0
|
|
20240821,120200,25923020,7000,7000,7000,7000,44
|
|
20240821,120100,25615020,7000,7000,7000,7000,0
|
|
20240821,120000,25615020,7000,7000,7000,7000,0
|
|
20240821,115900,25615020,7000,7000,7000,7000,0
|
|
20240821,115800,25615020,7000,7000,7000,7000,0
|
|
20240821,115700,25615020,7000,7000,7000,7000,0
|
|
20240821,115600,25615020,7000,7000,7000,7000,100
|
|
20240821,115500,24915020,7000,7000,7000,7000,0
|
|
20240821,115400,24915020,7000,7000,7000,7000,0
|
|
20240821,115300,24915020,7000,7000,7000,7000,0
|
|
20240821,115200,24915020,7000,7000,7000,7000,36
|
|
20240821,115100,24663020,7000,7000,7000,7000,1
|
|
20240821,115000,24656020,6990,6990,6990,6990,0
|
|
20240821,114900,24656020,6990,6990,6990,6990,0
|
|
20240821,114800,24656020,6990,6990,6990,6990,0
|
|
20240821,114700,24656020,6990,6990,6990,6990,100
|
|
20240821,114600,23957020,6990,6990,6990,6990,97
|
|
20240821,114500,23278990,6990,6990,6990,6990,0
|
|
20240821,114400,23278990,6990,6990,6990,6990,0
|
|
20240821,114300,23278990,6990,6990,6990,6990,0
|
|
20240821,114200,23278990,6990,6990,6990,6990,0
|
|
20240821,114100,23278990,6990,6990,6990,6990,0
|
|
20240821,114000,23278990,6990,6990,6990,6990,0
|
|
20240821,113900,23278990,6990,6990,6990,6990,0
|
|
20240821,113800,23278990,6990,7010,7010,6990,206
|
|
20240821,113700,21839030,7000,7000,7000,7000,0
|
|
20240821,113600,21839030,7000,7000,7000,7000,0
|
|
20240821,113500,21839030,7000,7000,7000,7000,0
|
|
20240821,113400,21839030,7000,7000,7000,7000,0
|
|
20240821,113300,21839030,7000,7000,7000,7000,0
|
|
20240821,113200,21839030,7000,7000,7000,7000,0
|
|
20240821,113100,21839030,7000,7000,7000,7000,0
|
|
20240821,113000,21839030,7000,7000,7000,7000,0
|
|
20240821,112900,21839030,7000,7000,7000,7000,0
|
|
20240821,112800,21839030,7000,7000,7000,7000,0
|
|
20240821,112700,21839030,7000,7000,7000,7000,0
|
|
20240821,112600,21839030,7000,7000,7000,7000,0
|
|
20240821,112500,21839030,7000,7000,7000,7000,0
|
|
20240821,112400,21839030,7000,7000,7000,7000,0
|
|
20240821,112300,21839030,7000,7000,7000,7000,0
|
|
20240821,112200,21839030,7000,7000,7000,7000,0
|
|
20240821,112100,21839030,7000,7000,7000,7000,0
|
|
20240821,112000,21839030,7000,7000,7000,7000,104
|
|
20240821,111900,21111030,7020,7020,7020,7020,8
|
|
20240821,111800,21054870,7020,7020,7020,7020,0
|
|
20240821,111700,21054870,7020,7020,7020,7020,0
|
|
20240821,111600,21054870,7020,7020,7020,7020,0
|
|
20240821,111500,21054870,7020,7020,7020,7020,0
|
|
20240821,111400,21054870,7020,7020,7020,7020,0
|
|
20240821,111300,21054870,7020,7020,7020,7020,0
|
|
20240821,111200,21054870,7020,7020,7020,7020,0
|
|
20240821,111100,21054870,7020,7020,7020,7020,0
|
|
20240821,111000,21054870,7020,7020,7020,7020,0
|
|
20240821,110900,21054870,7020,7020,7020,7020,0
|
|
20240821,110800,21054870,7020,7020,7020,7020,0
|
|
20240821,110700,21054870,7020,7020,7020,7020,0
|
|
20240821,110600,21054870,7020,7020,7020,7020,0
|
|
20240821,110500,21054870,7020,7020,7020,7020,0
|
|
20240821,110400,21054870,7020,7020,7020,7020,0
|
|
20240821,110300,21054870,7020,7020,7020,7020,0
|
|
20240821,110200,21054870,7020,7020,7020,7020,0
|
|
20240821,110100,21054870,7020,7020,7020,7020,0
|
|
20240821,110000,21054870,7020,7020,7020,7020,0
|
|
20240821,105900,21054870,7020,7020,7020,7020,0
|
|
20240821,105800,21054870,7020,7020,7020,7020,0
|
|
20240821,105700,21054870,7020,7020,7020,7020,0
|
|
20240821,105600,21054870,7020,7020,7020,7020,0
|
|
20240821,105500,21054870,7020,7020,7020,7020,0
|
|
20240821,105400,21054870,7020,7020,7020,7020,0
|
|
20240821,105300,21054870,7020,7020,7020,7020,1
|
|
20240821,105200,21047850,7010,7010,7010,7010,194
|
|
20240821,105100,19687910,7020,7020,7020,7020,0
|
|
20240821,105000,19687910,7020,7020,7020,7020,0
|
|
20240821,104900,19687910,7020,7020,7020,7020,0
|
|
20240821,104800,19687910,7020,7020,7020,7020,0
|
|
20240821,104700,19687910,7020,7020,7020,7020,0
|
|
20240821,104600,19687910,7020,7020,7020,7020,0
|
|
20240821,104500,19687910,7020,7020,7020,7020,0
|
|
20240821,104400,19687910,7020,7020,7020,7020,0
|
|
20240821,104300,19687910,7020,7020,7020,7020,0
|
|
20240821,104200,19687910,7020,7010,7020,7010,4
|
|
20240821,104100,19659860,7030,7030,7030,7030,0
|
|
20240821,104000,19659860,7030,7030,7030,7030,0
|
|
20240821,103900,19659860,7030,7030,7030,7030,0
|
|
20240821,103800,19659860,7030,7030,7030,7030,0
|
|
20240821,103700,19659860,7030,7030,7030,7030,0
|
|
20240821,103600,19659860,7030,7030,7030,7030,0
|
|
20240821,103500,19659860,7030,7030,7030,7030,0
|
|
20240821,103400,19659860,7030,7030,7030,7030,0
|
|
20240821,103300,19659860,7030,7020,7030,7020,24
|
|
20240821,103200,19491340,7010,7010,7010,7010,9
|
|
20240821,103100,19428250,7010,7010,7010,7010,0
|
|
20240821,103000,19428250,7010,7010,7010,7010,0
|
|
20240821,102900,19428250,7010,7010,7010,7010,0
|
|
20240821,102800,19428250,7010,7010,7010,7010,2
|
|
20240821,102700,19414230,7000,7000,7000,7000,0
|
|
20240821,102600,19414230,7000,7000,7000,7000,0
|
|
20240821,102500,19414230,7000,7000,7000,7000,0
|
|
20240821,102400,19414230,7000,7000,7000,7000,0
|
|
20240821,102300,19414230,7000,7000,7000,7000,0
|
|
20240821,102200,19414230,7000,7000,7000,7000,0
|
|
20240821,102100,19414230,7000,7000,7000,7000,0
|
|
20240821,102000,19414230,7000,7000,7000,7000,0
|
|
20240821,101900,19414230,7000,7000,7000,7000,350
|
|
20240821,101800,16964230,7010,7010,7010,7010,0
|
|
20240821,101700,16964230,7010,7010,7010,7010,0
|
|
20240821,101600,16964230,7010,7010,7010,7010,1
|
|
20240821,101500,16957220,7000,7000,7000,7000,0
|
|
20240821,101400,16957220,7000,7000,7000,7000,1
|
|
20240821,101300,16950220,7020,7020,7020,7020,1
|
|
20240821,101200,16943200,7000,7000,7000,7000,200
|
|
20240821,101100,15543200,7040,7040,7040,7040,0
|
|
20240821,101000,15543200,7040,7040,7040,7040,0
|
|
20240821,100900,15543200,7040,7040,7040,7040,0
|
|
20240821,100800,15543200,7040,7040,7040,7040,0
|
|
20240821,100700,15543200,7040,7040,7040,7040,0
|
|
20240821,100600,15543200,7040,7040,7040,7040,0
|
|
20240821,100500,15543200,7040,7030,7040,7030,2
|
|
20240821,100400,15529130,7040,7040,7040,7040,0
|
|
20240821,100300,15529130,7040,7040,7040,7040,0
|
|
20240821,100200,15529130,7040,7040,7040,7040,0
|
|
20240821,100100,15529130,7040,7010,7040,7010,5
|
|
20240821,100000,15493990,7000,7000,7000,7000,0
|
|
20240821,095900,15493990,7000,7000,7000,7000,3
|
|
20240821,095800,15472990,7000,7010,7010,7000,499
|
|
20240821,095700,11976910,7030,7030,7030,7030,0
|
|
20240821,095600,11976910,7030,7030,7030,7030,0
|
|
20240821,095500,11976910,7030,7030,7030,7030,0
|
|
20240821,095400,11976910,7030,7030,7030,7030,0
|
|
20240821,095300,11976910,7030,7030,7030,7030,0
|
|
20240821,095200,11976910,7030,7030,7030,7030,0
|
|
20240821,095100,11976910,7030,7030,7030,7030,0
|
|
20240821,095000,11976910,7030,7030,7030,7030,0
|
|
20240821,094900,11976910,7030,7030,7030,7030,0
|
|
20240821,094800,11976910,7030,7030,7030,7030,0
|
|
20240821,094700,11976910,7030,7030,7030,7030,0
|
|
20240821,094600,11976910,7030,7030,7030,7030,0
|
|
20240821,094500,11976910,7030,7020,7030,7020,4
|
|
20240821,094400,11948800,7030,7020,7030,7020,11
|
|
20240821,094300,11871480,7020,7020,7020,7020,0
|
|
20240821,094200,11871480,7020,7020,7020,7020,0
|
|
20240821,094100,11871480,7020,7020,7020,7020,0
|
|
20240821,094000,11871480,7020,7020,7020,7020,0
|
|
20240821,093900,11871480,7020,7010,7020,7000,101
|
|
20240821,093800,11164190,7010,7010,7010,7010,0
|
|
20240821,093700,11164190,7010,7010,7010,7010,0
|
|
20240821,093600,11164190,7010,7010,7010,7010,0
|
|
20240821,093500,11164190,7010,7010,7010,7010,56
|
|
20240821,093400,10771630,7000,7020,7020,7000,510
|
|
20240821,093300,7196290,7030,7030,7030,7030,53
|
|
20240821,093200,6823700,7030,7030,7030,7030,0
|
|
20240821,093100,6823700,7030,7030,7030,7030,0
|
|
20240821,093000,6823700,7030,7030,7030,7030,0
|
|
20240821,092900,6823700,7030,7030,7030,7030,0
|
|
20240821,092800,6823700,7030,7030,7030,7030,100
|
|
20240821,092700,6120700,7040,7040,7040,7040,1
|
|
20240821,092600,6113660,7030,7030,7030,7030,0
|
|
20240821,092500,6113660,7030,7030,7030,7030,24
|
|
20240821,092400,5944940,7050,7050,7050,7050,0
|
|
20240821,092300,5944940,7050,7050,7050,7050,0
|
|
20240821,092200,5944940,7050,7050,7050,7050,1
|
|
20240821,092100,5937890,7040,7040,7040,7040,1
|
|
20240821,092000,5930850,7050,7050,7050,7050,0
|
|
20240821,091900,5930850,7050,7050,7050,7050,0
|
|
20240821,091800,5930850,7050,7050,7050,7050,0
|
|
20240821,091700,5930850,7050,7050,7050,7050,1
|
|
20240821,091600,5923800,7030,7030,7030,7030,0
|
|
20240821,091500,5923800,7030,7030,7030,7030,100
|
|
20240821,091400,5220800,7050,7050,7050,7050,0
|
|
20240821,091300,5220800,7050,7030,7050,7030,104
|
|
20240821,091200,4489630,7040,7040,7040,7040,100
|
|
20240821,091100,3785630,7040,7040,7040,7040,0
|
|
20240821,091000,3785630,7040,7040,7040,7040,104
|
|
20240821,090900,3053470,7040,7040,7040,7040,21
|
|
20240821,090800,2905630,7040,7040,7040,7040,2
|
|
20240821,090700,2891550,7050,7040,7050,7040,29
|
|
20240821,090600,2687380,7040,7040,7040,7040,86
|
|
20240821,090500,2081940,7040,7040,7040,7040,78
|
|
20240821,090400,1532820,7040,7030,7040,7030,50
|
|
20240821,090300,1180830,7040,7040,7040,7040,0
|
|
20240821,090200,1180830,7040,7040,7040,7040,0
|
|
20240821,090100,1180830,7040,7030,7040,7030,75
|
|
20240821,090000,653570,7030,7030,7030,7010,93
|