629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192600,281884625,5000,5000,5000,5000,863
|
|
20240822,192500,281884625,5000,5000,5000,5000,0
|
|
20240822,192400,281884625,5000,5000,5000,5000,0
|
|
20240822,192300,281884625,5000,5000,5000,5000,0
|
|
20240822,192200,281884625,5000,5000,5000,5000,0
|
|
20240822,192100,281884625,5000,5000,5000,5000,0
|
|
20240822,192000,281884625,5000,5000,5000,5000,0
|
|
20240822,191900,281884625,5000,5000,5000,5000,0
|
|
20240822,191800,281884625,5000,5000,5000,5000,0
|
|
20240822,191700,281884625,5000,5000,5000,5000,0
|
|
20240822,191600,281884625,5000,5000,5000,5000,0
|
|
20240822,191500,281884625,5000,5000,5000,5000,0
|
|
20240822,191400,281884625,5000,5000,5000,5000,0
|
|
20240822,191300,281884625,5000,5000,5000,5000,0
|
|
20240822,191200,281884625,5000,5000,5000,5000,0
|
|
20240822,191100,281884625,5000,5000,5000,5000,0
|
|
20240822,191000,281884625,5000,5000,5000,5000,0
|
|
20240822,190900,281884625,5000,5000,5000,5000,0
|
|
20240822,190800,281884625,5000,5000,5000,5000,0
|
|
20240822,190700,281884625,5000,5000,5000,5000,0
|
|
20240822,190600,281884625,5000,5000,5000,5000,0
|
|
20240822,190500,281884625,5000,5000,5000,5000,0
|
|
20240822,190400,281884625,5000,5000,5000,5000,0
|
|
20240822,190300,281884625,5000,5000,5000,5000,0
|
|
20240822,190200,281884625,5000,5000,5000,5000,0
|
|
20240822,190100,281884625,5000,5000,5000,5000,0
|
|
20240822,190000,281884625,5000,5000,5000,5000,0
|
|
20240822,185900,281884625,5000,5000,5000,5000,0
|
|
20240822,185800,281884625,5000,5000,5000,5000,0
|
|
20240822,185700,281884625,5000,5000,5000,5000,0
|
|
20240822,185600,281884625,5000,5000,5000,5000,863
|
|
20240822,185500,281884625,5000,5000,5000,5000,0
|
|
20240822,185400,281884625,5000,5000,5000,5000,0
|
|
20240822,185300,281884625,5000,5000,5000,5000,0
|
|
20240822,185200,281884625,5000,5000,5000,5000,0
|
|
20240822,185100,281884625,5000,5000,5000,5000,0
|
|
20240822,185000,281884625,5000,5000,5000,5000,0
|
|
20240822,184900,281884625,5000,5000,5000,5000,0
|
|
20240822,184800,281884625,5000,5000,5000,5000,0
|
|
20240822,184700,281884625,5000,5000,5000,5000,0
|
|
20240822,184600,281884625,5000,5000,5000,5000,0
|
|
20240822,184500,281884625,5000,5000,5000,5000,0
|
|
20240822,184400,281884625,5000,5000,5000,5000,0
|
|
20240822,184300,281884625,5000,5000,5000,5000,0
|
|
20240822,184200,281884625,5000,5000,5000,5000,0
|
|
20240822,184100,281884625,5000,5000,5000,5000,0
|
|
20240822,184000,281884625,5000,5000,5000,5000,0
|
|
20240822,183900,281884625,5000,5000,5000,5000,0
|
|
20240822,183800,281884625,5000,5000,5000,5000,0
|
|
20240822,183700,281884625,5000,5000,5000,5000,0
|
|
20240822,183600,281884625,5000,5000,5000,5000,0
|
|
20240822,183500,281884625,5000,5000,5000,5000,0
|
|
20240822,183400,281884625,5000,5000,5000,5000,0
|
|
20240822,183300,281884625,5000,5000,5000,5000,0
|
|
20240822,183200,281884625,5000,5000,5000,5000,0
|
|
20240822,183100,281884625,5000,5000,5000,5000,0
|
|
20240822,183000,281884625,5000,5000,5000,5000,0
|
|
20240822,182900,281884625,5000,5000,5000,5000,0
|
|
20240822,182800,281884625,5000,5000,5000,5000,0
|
|
20240822,182700,281884625,5000,5000,5000,5000,0
|
|
20240822,182600,281884625,5000,5000,5000,5000,863
|
|
20240822,182500,281884625,5000,5000,5000,5000,0
|
|
20240822,182400,281884625,5000,5000,5000,5000,0
|
|
20240822,182300,281884625,5000,5000,5000,5000,0
|
|
20240822,182200,281884625,5000,5000,5000,5000,0
|
|
20240822,182100,281884625,5000,5000,5000,5000,0
|
|
20240822,182000,281884625,5000,5000,5000,5000,0
|
|
20240822,181900,281884625,5000,5000,5000,5000,0
|
|
20240822,181800,281884625,5000,5000,5000,5000,0
|
|
20240822,181700,281884625,5000,5000,5000,5000,0
|
|
20240822,181600,281884625,5000,5000,5000,5000,0
|
|
20240822,181500,281884625,5000,5000,5000,5000,0
|
|
20240822,181400,281884625,5000,5000,5000,5000,0
|
|
20240822,181300,281884625,5000,5000,5000,5000,0
|
|
20240822,181200,281884625,5000,5000,5000,5000,0
|
|
20240822,181100,281884625,5000,5000,5000,5000,0
|
|
20240822,181000,281884625,5000,5000,5000,5000,0
|
|
20240822,180900,281884625,5000,5000,5000,5000,0
|
|
20240822,180800,281884625,5000,5000,5000,5000,0
|
|
20240822,180700,281884625,5000,5000,5000,5000,0
|
|
20240822,180600,281884625,5000,5000,5000,5000,0
|
|
20240822,180500,281884625,5000,5000,5000,5000,0
|
|
20240822,180400,281884625,5000,5000,5000,5000,0
|
|
20240822,180300,281884625,5000,5000,5000,5000,0
|
|
20240822,180200,281884625,5000,5000,5000,5000,0
|
|
20240822,180100,281884625,5000,5000,5000,5000,0
|
|
20240822,180000,281884625,5000,5000,5000,5000,0
|
|
20240822,175900,281884625,5000,5000,5000,5000,0
|
|
20240822,175800,281884625,5000,5000,5000,5000,0
|
|
20240822,175700,281884625,5000,5000,5000,5000,0
|
|
20240822,175600,281884625,5000,5000,5000,5000,863
|
|
20240822,175500,281884625,5000,5000,5000,5000,0
|
|
20240822,175400,281884625,5000,5000,5000,5000,0
|
|
20240822,175300,281884625,5000,5000,5000,5000,0
|
|
20240822,175200,281884625,5000,5000,5000,5000,0
|
|
20240822,175100,281884625,5000,5000,5000,5000,0
|
|
20240822,175000,281884625,5000,5000,5000,5000,0
|
|
20240822,174900,281884625,5000,5000,5000,5000,0
|
|
20240822,174800,281884625,5000,5000,5000,5000,0
|
|
20240822,174700,281884625,5000,5000,5000,5000,0
|
|
20240822,174600,281884625,5000,5000,5000,5000,0
|
|
20240822,174500,281884625,5000,5000,5000,5000,0
|
|
20240822,174400,281884625,5000,5000,5000,5000,0
|
|
20240822,174300,281884625,5000,5000,5000,5000,0
|
|
20240822,174200,281884625,5000,5000,5000,5000,0
|
|
20240822,174100,281884625,5000,5000,5000,5000,0
|
|
20240822,174000,281884625,5000,5000,5000,5000,0
|
|
20240822,173900,281884625,5000,5000,5000,5000,0
|
|
20240822,173800,281884625,5000,5000,5000,5000,0
|
|
20240822,173700,281884625,5000,5000,5000,5000,0
|
|
20240822,173600,281884625,5000,5000,5000,5000,0
|
|
20240822,173500,281884625,5000,5000,5000,5000,0
|
|
20240822,173400,281884625,5000,5000,5000,5000,0
|
|
20240822,173300,281884625,5000,5000,5000,5000,0
|
|
20240822,173200,281884625,5000,5000,5000,5000,0
|
|
20240822,173100,281884625,5000,5000,5000,5000,0
|
|
20240822,173000,281884625,5000,5000,5000,5000,0
|
|
20240822,172900,281884625,5000,5000,5000,5000,0
|
|
20240822,172800,281884625,5000,5000,5000,5000,0
|
|
20240822,172700,281884625,5000,5000,5000,5000,0
|
|
20240822,172600,281884625,5000,5000,5000,5000,863
|
|
20240822,172500,281884625,5000,5000,5000,5000,0
|
|
20240822,172400,281884625,5000,5000,5000,5000,0
|
|
20240822,172300,281884625,5000,5000,5000,5000,0
|
|
20240822,172200,281884625,5000,5000,5000,5000,0
|
|
20240822,172100,281884625,5000,5000,5000,5000,0
|
|
20240822,172000,281884625,5000,5000,5000,5000,0
|
|
20240822,171900,281884625,5000,5000,5000,5000,0
|
|
20240822,171800,281884625,5000,5000,5000,5000,0
|
|
20240822,171700,281884625,5000,5000,5000,5000,0
|
|
20240822,171600,281884625,5000,5000,5000,5000,0
|
|
20240822,171500,281884625,5000,5000,5000,5000,0
|
|
20240822,171400,281884625,5000,5000,5000,5000,0
|
|
20240822,171300,281884625,5000,5000,5000,5000,0
|
|
20240822,171200,281884625,5000,5000,5000,5000,0
|
|
20240822,171100,281884625,5000,5000,5000,5000,0
|
|
20240822,171000,281884625,5000,5000,5000,5000,0
|
|
20240822,170900,281884625,5000,5000,5000,5000,0
|
|
20240822,170800,281884625,5000,5000,5000,5000,0
|
|
20240822,170700,281884625,5000,5000,5000,5000,0
|
|
20240822,170600,281884625,5000,5000,5000,5000,0
|
|
20240822,170500,281884625,5000,5000,5000,5000,0
|
|
20240822,170400,281884625,5000,5000,5000,5000,0
|
|
20240822,170300,281884625,5000,5000,5000,5000,0
|
|
20240822,170200,281884625,5000,5000,5000,5000,0
|
|
20240822,170100,281884625,5000,5000,5000,5000,0
|
|
20240822,170000,281884625,5000,5000,5000,5000,0
|
|
20240822,165900,281884625,5000,5000,5000,5000,0
|
|
20240822,165800,281884625,5000,5000,5000,5000,0
|
|
20240822,165700,281884625,5000,5000,5000,5000,0
|
|
20240822,165600,281884625,5000,5000,5000,5000,863
|
|
20240822,165500,281884625,5000,5000,5000,5000,0
|
|
20240822,165400,281884625,5000,5000,5000,5000,0
|
|
20240822,165300,281884625,5000,5000,5000,5000,0
|
|
20240822,165200,281884625,5000,5000,5000,5000,0
|
|
20240822,165100,281884625,5000,5000,5000,5000,0
|
|
20240822,165000,281884625,5000,5000,5000,5000,0
|
|
20240822,164900,281884625,5000,5000,5000,5000,0
|
|
20240822,164800,281884625,5000,5000,5000,5000,0
|
|
20240822,164700,281884625,5000,5000,5000,5000,0
|
|
20240822,164600,281884625,5000,5000,5000,5000,0
|
|
20240822,164500,281884625,5000,5000,5000,5000,0
|
|
20240822,164400,281884625,5000,5000,5000,5000,0
|
|
20240822,164300,281884625,5000,5000,5000,5000,0
|
|
20240822,164200,281884625,5000,5000,5000,5000,0
|
|
20240822,164100,281884625,5000,5000,5000,5000,0
|
|
20240822,164000,281884625,5000,5000,5000,5000,0
|
|
20240822,163900,281884625,5000,5000,5000,5000,0
|
|
20240822,163800,281884625,5000,5000,5000,5000,0
|
|
20240822,163700,281884625,5000,5000,5000,5000,0
|
|
20240822,163600,281884625,5000,5000,5000,5000,0
|
|
20240822,163500,281884625,5000,5000,5000,5000,0
|
|
20240822,163400,281884625,5000,5000,5000,5000,0
|
|
20240822,163300,281884625,5000,5000,5000,5000,0
|
|
20240822,163200,281884625,5000,5000,5000,5000,0
|
|
20240822,163100,281884625,5000,5000,5000,5000,0
|
|
20240822,163000,281884625,5000,5000,5000,5000,0
|
|
20240822,162900,281884625,5000,5000,5000,5000,0
|
|
20240822,162800,281884625,5000,5000,5000,5000,0
|
|
20240822,162700,281884625,5000,5000,5000,5000,0
|
|
20240822,162600,281884625,5000,5000,5000,5000,863
|
|
20240822,162500,281884625,5000,5000,5000,5000,0
|
|
20240822,162400,281884625,5000,5000,5000,5000,0
|
|
20240822,162300,281884625,5000,5000,5000,5000,0
|
|
20240822,162200,281884625,5000,5000,5000,5000,0
|
|
20240822,162100,281884625,5000,5000,5000,5000,0
|
|
20240822,162000,281884625,5000,5000,5000,5000,0
|
|
20240822,161900,281884625,5000,5000,5000,5000,0
|
|
20240822,161800,281884625,5000,5000,5000,5000,0
|
|
20240822,161700,281884625,5000,5000,5000,5000,0
|
|
20240822,161600,281884625,5000,5000,5000,5000,0
|
|
20240822,161500,281884625,5000,5000,5000,5000,0
|
|
20240822,161400,281884625,5000,5000,5000,5000,0
|
|
20240822,161300,281884625,5000,5000,5000,5000,0
|
|
20240822,161200,281884625,5000,5000,5000,5000,0
|
|
20240822,161100,281884625,5000,5000,5000,5000,0
|
|
20240822,161000,281884625,5000,5000,5000,5000,0
|
|
20240822,160900,281884625,5000,5000,5000,5000,0
|
|
20240822,160800,281884625,5000,5000,5000,5000,0
|
|
20240822,160700,281884625,5000,5000,5000,5000,0
|
|
20240822,160600,281884625,5000,5000,5000,5000,0
|
|
20240822,160500,281884625,5000,5000,5000,5000,0
|
|
20240822,160400,281884625,5000,5000,5000,5000,0
|
|
20240822,160300,281884625,5000,5000,5000,5000,0
|
|
20240822,160200,281884625,5000,5000,5000,5000,0
|
|
20240822,160100,281884625,5000,5000,5000,5000,0
|
|
20240822,160000,281884625,5000,5000,5000,5000,0
|
|
20240822,155900,281884625,5000,5000,5000,5000,0
|
|
20240822,155800,281884625,5000,5000,5000,5000,0
|
|
20240822,155700,281884625,5000,5000,5000,5000,0
|
|
20240822,155600,281884625,5000,5000,5000,5000,863
|
|
20240822,155500,281884625,5000,5000,5000,5000,0
|
|
20240822,155400,281884625,5000,5000,5000,5000,0
|
|
20240822,155300,281884625,5000,5000,5000,5000,0
|
|
20240822,155200,281884625,5000,5000,5000,5000,0
|
|
20240822,155100,281884625,5000,5000,5000,5000,0
|
|
20240822,155000,281884625,5000,5000,5000,5000,0
|
|
20240822,154900,281884625,5000,5000,5000,5000,0
|
|
20240822,154800,281884625,5000,5000,5000,5000,0
|
|
20240822,154700,281884625,5000,5000,5000,5000,0
|
|
20240822,154600,281884625,5000,5000,5000,5000,0
|
|
20240822,154500,281884625,5000,5000,5000,5000,0
|
|
20240822,154400,281884625,5000,5000,5000,5000,0
|
|
20240822,154300,281884625,5000,5000,5000,5000,0
|
|
20240822,154200,281884625,5000,5000,5000,5000,0
|
|
20240822,154100,281884625,5000,5000,5000,5000,0
|
|
20240822,154000,281884625,5000,5000,5000,5000,0
|
|
20240822,153900,281884625,5000,5000,5000,5000,0
|
|
20240822,153800,281884625,5000,5000,5000,5000,0
|
|
20240822,153700,281884625,5000,5000,5000,5000,0
|
|
20240822,153600,281884625,5000,5000,5000,5000,0
|
|
20240822,153500,281884625,5000,5000,5000,5000,0
|
|
20240822,153400,281884625,5000,5000,5000,5000,0
|
|
20240822,153300,281884625,5000,5000,5000,5000,0
|
|
20240822,153200,281884625,5000,5000,5000,5000,0
|
|
20240822,153100,281884625,5000,5000,5000,5000,0
|
|
20240822,153000,281884625,5000,5000,5000,5000,863
|
|
20240822,152900,277569625,5020,5020,5020,5020,0
|
|
20240822,152800,277569625,5020,5020,5020,5020,0
|
|
20240822,152700,277569625,5020,5020,5020,5020,0
|
|
20240822,152600,277569625,5020,5020,5020,5020,0
|
|
20240822,152500,277569625,5020,5020,5020,5020,0
|
|
20240822,152400,277569625,5020,5020,5020,5020,0
|
|
20240822,152300,277569625,5020,5020,5020,5020,0
|
|
20240822,152200,277569625,5020,5020,5020,5020,0
|
|
20240822,152100,277569625,5020,5020,5020,5020,0
|
|
20240822,152000,277569625,5020,5020,5020,5020,0
|
|
20240822,151900,277569625,5020,5000,5020,5000,219
|
|
20240822,151800,276472385,5000,5000,5000,5000,255
|
|
20240822,151700,275197385,5000,5000,5000,5000,410
|
|
20240822,151600,273147385,5000,5000,5000,5000,0
|
|
20240822,151500,273147385,5000,5000,5000,5000,114
|
|
20240822,151400,272577385,5000,5000,5000,5000,115
|
|
20240822,151300,272002385,5000,5000,5000,5000,264
|
|
20240822,151200,270682385,5000,5000,5000,4995,156
|
|
20240822,151100,269902850,5000,5000,5000,5000,143
|
|
20240822,151000,269187850,5010,5000,5010,5000,6
|
|
20240822,150900,269157840,5000,5000,5000,5000,1
|
|
20240822,150800,269152840,5000,5000,5000,5000,0
|
|
20240822,150700,269152840,5000,5000,5000,5000,0
|
|
20240822,150600,269152840,5000,5000,5000,5000,0
|
|
20240822,150500,269152840,5000,5000,5000,5000,2000
|
|
20240822,150400,259152840,5020,5020,5020,5020,0
|
|
20240822,150300,259152840,5020,4990,5020,4990,2
|
|
20240822,150200,259142830,4990,5010,5010,4990,593
|
|
20240822,150100,256175760,5010,5010,5010,5010,100
|
|
20240822,150000,255674760,5010,5010,5010,5010,0
|
|
20240822,145900,255674760,5010,5010,5010,5010,0
|
|
20240822,145800,255674760,5010,5010,5010,5010,0
|
|
20240822,145700,255674760,5010,5010,5010,5010,0
|
|
20240822,145600,255674760,5010,5010,5010,5010,0
|
|
20240822,145500,255674760,5010,5010,5010,5010,0
|
|
20240822,145400,255674760,5010,5010,5010,5010,0
|
|
20240822,145300,255674760,5010,5010,5010,5010,0
|
|
20240822,145200,255674760,5010,5010,5010,5010,1
|
|
20240822,145100,255669750,4990,4990,4990,4990,3
|
|
20240822,145000,255654780,4990,4990,4990,4990,0
|
|
20240822,144900,255654780,4990,4990,4990,4990,0
|
|
20240822,144800,255654780,4990,4990,4990,4990,0
|
|
20240822,144700,255654780,4990,5000,5000,4990,4559
|
|
20240822,144600,232896600,5010,5010,5010,5010,0
|
|
20240822,144500,232896600,5010,5010,5010,5010,1
|
|
20240822,144400,232891590,5000,5010,5010,5000,41
|
|
20240822,144300,232686390,5010,5010,5010,5010,0
|
|
20240822,144200,232686390,5010,5010,5010,5010,0
|
|
20240822,144100,232686390,5010,5010,5010,5010,1
|
|
20240822,144000,232681380,5020,5020,5020,5020,0
|
|
20240822,143900,232681380,5020,5020,5020,5020,2
|
|
20240822,143800,232671340,5020,5020,5020,5020,1
|
|
20240822,143700,232666320,5020,5020,5020,5020,0
|
|
20240822,143600,232666320,5020,5020,5020,5020,0
|
|
20240822,143500,232666320,5020,5020,5020,5020,0
|
|
20240822,143400,232666320,5020,5020,5020,5020,0
|
|
20240822,143300,232666320,5020,5020,5020,5020,20
|
|
20240822,143200,232565920,5010,5010,5010,5010,0
|
|
20240822,143100,232565920,5010,5010,5010,5010,0
|
|
20240822,143000,232565920,5010,5010,5010,5010,0
|
|
20240822,142900,232565920,5010,5010,5010,5010,0
|
|
20240822,142800,232565920,5010,5010,5010,5010,0
|
|
20240822,142700,232565920,5010,5010,5010,5010,3
|
|
20240822,142600,232550890,5020,5020,5020,5020,0
|
|
20240822,142500,232550890,5020,5020,5020,5020,0
|
|
20240822,142400,232550890,5020,5020,5020,5020,0
|
|
20240822,142300,232550890,5020,5020,5020,5020,10
|
|
20240822,142200,232500690,5020,5020,5020,5020,0
|
|
20240822,142100,232500690,5020,5020,5020,5020,0
|
|
20240822,142000,232500690,5020,5020,5020,5020,1
|
|
20240822,141900,232495670,5000,5000,5000,5000,3
|
|
20240822,141800,232480670,5020,5020,5020,5020,0
|
|
20240822,141700,232480670,5020,5020,5020,5020,0
|
|
20240822,141600,232480670,5020,5020,5020,5020,0
|
|
20240822,141500,232480670,5020,5020,5020,5020,0
|
|
20240822,141400,232480670,5020,5020,5020,5020,0
|
|
20240822,141300,232480670,5020,5020,5020,5020,0
|
|
20240822,141200,232480670,5020,5020,5020,5020,0
|
|
20240822,141100,232480670,5020,5020,5020,5020,0
|
|
20240822,141000,232480670,5020,5020,5020,5020,0
|
|
20240822,140900,232480670,5020,5020,5020,5020,0
|
|
20240822,140800,232480670,5020,5020,5020,5020,1
|
|
20240822,140700,232475650,5020,5020,5020,5020,0
|
|
20240822,140600,232475650,5020,5020,5020,5020,0
|
|
20240822,140500,232475650,5020,5020,5020,5020,1
|
|
20240822,140400,232470630,5000,5000,5000,5000,0
|
|
20240822,140300,232470630,5000,5000,5000,5000,59
|
|
20240822,140200,232175630,5020,5020,5020,5020,11
|
|
20240822,140100,232120410,5020,5020,5020,5020,0
|
|
20240822,140000,232120410,5020,5020,5020,5020,0
|
|
20240822,135900,232120410,5020,5020,5020,5020,0
|
|
20240822,135800,232120410,5020,5020,5020,5020,244
|
|
20240822,135700,230895530,5000,5000,5000,5000,0
|
|
20240822,135600,230895530,5000,5000,5000,5000,0
|
|
20240822,135500,230895530,5000,5000,5000,5000,0
|
|
20240822,135400,230895530,5000,5000,5000,5000,0
|
|
20240822,135300,230895530,5000,5000,5000,5000,0
|
|
20240822,135200,230895530,5000,5000,5000,5000,0
|
|
20240822,135100,230895530,5000,5000,5000,5000,0
|
|
20240822,135000,230895530,5000,5000,5000,5000,0
|
|
20240822,134900,230895530,5000,5000,5000,5000,0
|
|
20240822,134800,230895530,5000,5000,5000,5000,0
|
|
20240822,134700,230895530,5000,5000,5000,5000,0
|
|
20240822,134600,230895530,5000,5000,5000,5000,0
|
|
20240822,134500,230895530,5000,5000,5000,5000,0
|
|
20240822,134400,230895530,5000,5000,5000,5000,0
|
|
20240822,134300,230895530,5000,5000,5000,5000,0
|
|
20240822,134200,230895530,5000,5000,5000,5000,0
|
|
20240822,134100,230895530,5000,5010,5010,5000,59
|
|
20240822,134000,230600500,5020,5020,5020,5020,0
|
|
20240822,133900,230600500,5020,5020,5020,5020,0
|
|
20240822,133800,230600500,5020,5020,5020,5020,49
|
|
20240822,133700,230354520,5020,5020,5020,5020,0
|
|
20240822,133600,230354520,5020,5020,5020,5020,0
|
|
20240822,133500,230354520,5020,5020,5020,5020,0
|
|
20240822,133400,230354520,5020,5020,5020,5020,1
|
|
20240822,133300,230349500,5020,5020,5020,5020,0
|
|
20240822,133200,230349500,5020,5020,5020,5020,0
|
|
20240822,133100,230349500,5020,5020,5020,5020,5
|
|
20240822,133000,230324400,5020,5020,5020,5020,0
|
|
20240822,132900,230324400,5020,5020,5020,5020,0
|
|
20240822,132800,230324400,5020,5020,5020,5020,0
|
|
20240822,132700,230324400,5020,5020,5020,5020,0
|
|
20240822,132600,230324400,5020,5020,5020,5020,40
|
|
20240822,132500,230123600,5020,5020,5020,5020,5
|
|
20240822,132400,230098500,5020,5020,5020,5020,0
|
|
20240822,132300,230098500,5020,5020,5020,5020,1
|
|
20240822,132200,230093480,5020,5020,5020,5020,1
|
|
20240822,132100,230088460,4990,4990,4990,4990,0
|
|
20240822,132000,230088460,4990,4990,4990,4990,0
|
|
20240822,131900,230088460,4990,4990,4990,4990,0
|
|
20240822,131800,230088460,4990,4990,4990,4990,0
|
|
20240822,131700,230088460,4990,4990,4990,4990,0
|
|
20240822,131600,230088460,4990,4990,4990,4990,0
|
|
20240822,131500,230088460,4990,4990,4990,4990,200
|
|
20240822,131400,229090460,5000,5000,5000,5000,0
|
|
20240822,131300,229090460,5000,5000,5000,5000,0
|
|
20240822,131200,229090460,5000,5000,5000,5000,0
|
|
20240822,131100,229090460,5000,5000,5000,5000,690
|
|
20240822,131000,225640460,5000,5000,5000,5000,0
|
|
20240822,130900,225640460,5000,5000,5000,5000,306
|
|
20240822,130800,224110460,5020,5020,5020,5020,0
|
|
20240822,130700,224110460,5020,5020,5020,5020,0
|
|
20240822,130600,224110460,5020,5020,5020,5020,0
|
|
20240822,130500,224110460,5020,5020,5020,5020,0
|
|
20240822,130400,224110460,5020,4995,5020,4990,1146
|
|
20240822,130300,218391050,4995,5000,5000,4995,730
|
|
20240822,130200,214743655,5000,5000,5000,5000,0
|
|
20240822,130100,214743655,5000,5000,5000,5000,1
|
|
20240822,130000,214738655,5010,5010,5010,5010,0
|
|
20240822,125900,214738655,5010,5010,5010,5010,0
|
|
20240822,125800,214738655,5010,5010,5010,5010,10
|
|
20240822,125700,214688555,5020,5020,5020,5020,0
|
|
20240822,125600,214688555,5020,5020,5020,5020,0
|
|
20240822,125500,214688555,5020,5020,5020,5020,0
|
|
20240822,125400,214688555,5020,5020,5020,5020,0
|
|
20240822,125300,214688555,5020,5000,5020,4995,2250
|
|
20240822,125200,203442600,5000,5000,5000,5000,0
|
|
20240822,125100,203442600,5000,5010,5010,5000,30
|
|
20240822,125000,203292370,5020,5020,5020,5020,5
|
|
20240822,124900,203267270,5010,5010,5010,5010,0
|
|
20240822,124800,203267270,5010,5010,5010,5010,22
|
|
20240822,124700,203157050,5010,5010,5010,5010,1
|
|
20240822,124600,203152040,5010,5010,5010,5010,26
|
|
20240822,124500,203021780,5010,5010,5010,5010,0
|
|
20240822,124400,203021780,5010,5010,5010,5010,1
|
|
20240822,124300,203016770,5010,5010,5010,5010,5
|
|
20240822,124200,202991720,5000,5000,5000,5000,1019
|
|
20240822,124100,197896720,5000,5000,5000,5000,1
|
|
20240822,124000,197891720,5010,5010,5010,5010,0
|
|
20240822,123900,197891720,5010,5010,5010,5010,1735
|
|
20240822,123800,189199370,5010,5010,5010,5010,521
|
|
20240822,123700,186589160,5010,5010,5010,5010,545
|
|
20240822,123600,183858710,5010,5010,5010,5010,0
|
|
20240822,123500,183858710,5010,5010,5010,5010,636
|
|
20240822,123400,180672350,5010,5010,5010,5010,0
|
|
20240822,123300,180672350,5010,5010,5010,5010,0
|
|
20240822,123200,180672350,5010,5010,5010,5010,0
|
|
20240822,123100,180672350,5010,5010,5010,5010,0
|
|
20240822,123000,180672350,5010,5010,5010,5010,0
|
|
20240822,122900,180672350,5010,5010,5010,5010,0
|
|
20240822,122800,180672350,5010,5010,5010,5010,0
|
|
20240822,122700,180672350,5010,5010,5010,5010,0
|
|
20240822,122600,180672350,5010,5010,5010,5010,93
|
|
20240822,122500,180206420,5020,5020,5020,5020,40
|
|
20240822,122400,180005620,5020,5020,5020,5020,20
|
|
20240822,122300,179905220,5020,5020,5020,5020,0
|
|
20240822,122200,179905220,5020,5020,5020,5020,0
|
|
20240822,122100,179905220,5020,5020,5020,5020,0
|
|
20240822,122000,179905220,5020,5020,5020,5020,500
|
|
20240822,121900,177395220,5020,5020,5020,5020,0
|
|
20240822,121800,177395220,5020,5020,5020,5020,0
|
|
20240822,121700,177395220,5020,5020,5020,5020,0
|
|
20240822,121600,177395220,5020,5020,5020,5020,0
|
|
20240822,121500,177395220,5020,5020,5020,5020,0
|
|
20240822,121400,177395220,5020,5020,5020,5020,20
|
|
20240822,121300,177294820,5020,5020,5020,5020,2
|
|
20240822,121200,177284780,5020,5020,5020,5020,0
|
|
20240822,121100,177284780,5020,5020,5020,5020,0
|
|
20240822,121000,177284780,5020,5020,5020,5020,62
|
|
20240822,120900,176973540,5030,5030,5030,5030,100
|
|
20240822,120800,176470540,5030,5030,5030,5030,0
|
|
20240822,120700,176470540,5030,5030,5030,5030,0
|
|
20240822,120600,176470540,5030,5030,5030,5030,0
|
|
20240822,120500,176470540,5030,5030,5030,5030,0
|
|
20240822,120400,176470540,5030,5030,5030,5030,10
|
|
20240822,120300,176420240,5020,5020,5020,5020,0
|
|
20240822,120200,176420240,5020,5020,5020,5020,50
|
|
20240822,120100,176169240,5010,5010,5010,5010,0
|
|
20240822,120000,176169240,5010,5010,5010,5010,0
|
|
20240822,115900,176169240,5010,5010,5010,5010,38
|
|
20240822,115800,175978860,5010,5010,5010,5010,0
|
|
20240822,115700,175978860,5010,5010,5010,5010,1000
|
|
20240822,115600,170968860,5010,5020,5020,5010,1300
|
|
20240822,115500,164455430,5020,5020,5020,5020,1
|
|
20240822,115400,164450410,5020,5020,5020,5020,0
|
|
20240822,115300,164450410,5020,5020,5020,5020,0
|
|
20240822,115200,164450410,5020,5020,5020,5020,2
|
|
20240822,115100,164440370,5030,5030,5030,5030,0
|
|
20240822,115000,164440370,5030,5030,5030,5030,0
|
|
20240822,114900,164440370,5030,5030,5030,5030,0
|
|
20240822,114800,164440370,5030,5030,5030,5030,8
|
|
20240822,114700,164400130,5030,5030,5030,5030,0
|
|
20240822,114600,164400130,5030,5030,5030,5030,3
|
|
20240822,114500,164385040,5030,5030,5030,5030,0
|
|
20240822,114400,164385040,5030,5030,5030,5030,0
|
|
20240822,114300,164385040,5030,5030,5030,5030,35
|
|
20240822,114200,164208990,5030,5030,5030,5030,5
|
|
20240822,114100,164183840,5030,5030,5030,5030,0
|
|
20240822,114000,164183840,5030,5030,5030,5030,0
|
|
20240822,113900,164183840,5030,5030,5030,5030,0
|
|
20240822,113800,164183840,5030,5030,5030,5030,0
|
|
20240822,113700,164183840,5030,5030,5030,5030,0
|
|
20240822,113600,164183840,5030,5030,5030,5030,0
|
|
20240822,113500,164183840,5030,5030,5030,5030,0
|
|
20240822,113400,164183840,5030,5030,5030,5030,1
|
|
20240822,113300,164178810,5010,5010,5010,5010,0
|
|
20240822,113200,164178810,5010,5010,5010,5010,0
|
|
20240822,113100,164178810,5010,5010,5010,5010,0
|
|
20240822,113000,164178810,5010,5010,5010,5010,0
|
|
20240822,112900,164178810,5010,5010,5010,5010,100
|
|
20240822,112800,163677810,5010,5010,5010,5010,100
|
|
20240822,112700,163176810,5010,5010,5010,5010,0
|
|
20240822,112600,163176810,5010,5010,5010,5010,0
|
|
20240822,112500,163176810,5010,5010,5010,5010,0
|
|
20240822,112400,163176810,5010,5010,5010,5010,0
|
|
20240822,112300,163176810,5010,5010,5010,5010,0
|
|
20240822,112200,163176810,5010,5020,5020,5010,1630
|
|
20240822,112100,155001210,5030,5030,5030,5030,0
|
|
20240822,112000,155001210,5030,5030,5030,5030,7
|
|
20240822,111900,154966000,5030,5030,5030,5030,0
|
|
20240822,111800,154966000,5030,5030,5030,5030,100
|
|
20240822,111700,154463000,5030,5030,5030,5030,0
|
|
20240822,111600,154463000,5030,5030,5030,5030,0
|
|
20240822,111500,154463000,5030,5030,5030,5030,6
|
|
20240822,111400,154432820,5020,5020,5020,5020,0
|
|
20240822,111300,154432820,5020,5020,5020,5020,0
|
|
20240822,111200,154432820,5020,5020,5020,5020,10
|
|
20240822,111100,154382620,5040,5040,5040,5040,0
|
|
20240822,111000,154382620,5040,5040,5040,5040,0
|
|
20240822,110900,154382620,5040,5040,5040,5040,0
|
|
20240822,110800,154382620,5040,5040,5040,5040,0
|
|
20240822,110700,154382620,5040,5040,5040,5040,0
|
|
20240822,110600,154382620,5040,5040,5040,5040,0
|
|
20240822,110500,154382620,5040,5030,5040,5030,857
|
|
20240822,110400,150064540,5020,5020,5020,5020,0
|
|
20240822,110300,150064540,5020,5020,5020,5020,100
|
|
20240822,110200,149562540,5020,5020,5020,5020,0
|
|
20240822,110100,149562540,5020,5020,5020,5020,92
|
|
20240822,110000,149100700,5020,5020,5020,5020,0
|
|
20240822,105900,149100700,5020,5020,5020,5020,0
|
|
20240822,105800,149100700,5020,5020,5020,5020,0
|
|
20240822,105700,149100700,5020,5020,5020,5020,0
|
|
20240822,105600,149100700,5020,5020,5020,5020,0
|
|
20240822,105500,149100700,5020,5020,5020,5020,1
|
|
20240822,105400,149095680,5030,5030,5030,5030,0
|
|
20240822,105300,149095680,5030,5030,5030,5030,74
|
|
20240822,105200,148723460,5020,5020,5020,5020,0
|
|
20240822,105100,148723460,5020,5020,5020,5020,0
|
|
20240822,105000,148723460,5020,5020,5020,5020,0
|
|
20240822,104900,148723460,5020,5020,5020,5020,0
|
|
20240822,104800,148723460,5020,5010,5020,5010,150
|
|
20240822,104700,147970960,5010,5010,5010,5010,0
|
|
20240822,104600,147970960,5010,5010,5010,5010,0
|
|
20240822,104500,147970960,5010,5010,5010,5010,0
|
|
20240822,104400,147970960,5010,5010,5010,5010,0
|
|
20240822,104300,147970960,5010,5010,5010,5010,100
|
|
20240822,104200,147469960,5020,5010,5020,5000,1131
|
|
20240822,104100,141808500,5020,5020,5020,5020,11
|
|
20240822,104000,141753280,5020,5020,5020,5020,10
|
|
20240822,103900,141703080,5020,5020,5020,5020,0
|
|
20240822,103800,141703080,5020,5020,5020,5020,6
|
|
20240822,103700,141672960,5010,5010,5010,5010,1
|
|
20240822,103600,141667950,5010,5010,5010,5010,2
|
|
20240822,103500,141657930,5020,5020,5020,5020,61
|
|
20240822,103400,141351710,5030,5030,5030,5030,26
|
|
20240822,103300,141220930,5020,5020,5020,5020,100
|
|
20240822,103200,140718930,5020,5020,5020,5020,0
|
|
20240822,103100,140718930,5020,5020,5020,5020,1
|
|
20240822,103000,140713910,5020,5020,5020,5020,3
|
|
20240822,102900,140698850,5020,5020,5020,5020,3
|
|
20240822,102800,140683790,5050,5040,5050,5040,514
|
|
20240822,102700,138089090,5040,5040,5040,5040,0
|
|
20240822,102600,138089090,5040,5040,5040,5040,0
|
|
20240822,102500,138089090,5040,5040,5040,5040,0
|
|
20240822,102400,138089090,5040,5040,5040,5040,0
|
|
20240822,102300,138089090,5040,5010,5040,5010,539
|
|
20240822,102200,135387530,5050,5050,5050,5000,10248
|
|
20240822,102100,83977800,5050,5050,5050,5050,135
|
|
20240822,102000,83296050,5060,5060,5060,5060,0
|
|
20240822,101900,83296050,5060,5060,5060,5060,0
|
|
20240822,101800,83296050,5060,5060,5060,5060,0
|
|
20240822,101700,83296050,5060,5060,5060,5060,0
|
|
20240822,101600,83296050,5060,5060,5060,5060,0
|
|
20240822,101500,83296050,5060,5060,5060,5060,29
|
|
20240822,101400,83149310,5060,5060,5060,5060,351
|
|
20240822,101300,81373250,5050,5050,5050,5050,0
|
|
20240822,101200,81373250,5050,5060,5060,5050,2650
|
|
20240822,101100,67984040,5070,5070,5070,5070,2
|
|
20240822,101000,67973900,5070,5070,5070,5070,13
|
|
20240822,100900,67907990,5070,5070,5070,5070,0
|
|
20240822,100800,67907990,5070,5070,5070,5070,1
|
|
20240822,100700,67902920,5060,5060,5060,5060,0
|
|
20240822,100600,67902920,5060,5060,5060,5060,0
|
|
20240822,100500,67902920,5060,5060,5060,5060,0
|
|
20240822,100400,67902920,5060,5060,5060,5060,200
|
|
20240822,100300,66890920,5060,5060,5060,5060,200
|
|
20240822,100200,65878920,5060,5060,5060,5060,0
|
|
20240822,100100,65878920,5060,5060,5060,5060,0
|
|
20240822,100000,65878920,5060,5060,5060,5060,185
|
|
20240822,095900,64942820,5070,5070,5070,5070,0
|
|
20240822,095800,64942820,5070,5070,5070,5070,0
|
|
20240822,095700,64942820,5070,5070,5070,5070,0
|
|
20240822,095600,64942820,5070,5070,5070,5070,0
|
|
20240822,095500,64942820,5070,5070,5070,5070,0
|
|
20240822,095400,64942820,5070,5070,5070,5070,12
|
|
20240822,095300,64881980,5070,5070,5070,5070,29
|
|
20240822,095200,64734950,5060,5060,5060,5060,0
|
|
20240822,095100,64734950,5060,5060,5060,5060,0
|
|
20240822,095000,64734950,5060,5060,5060,5060,707
|
|
20240822,094900,61157530,5060,5060,5060,5060,0
|
|
20240822,094800,61157530,5060,5060,5060,5060,136
|
|
20240822,094700,60469370,5070,5070,5070,5060,54
|
|
20240822,094600,60195640,5080,5080,5080,5080,0
|
|
20240822,094500,60195640,5080,5070,5080,5060,2940
|
|
20240822,094400,45298840,5080,5080,5080,5080,0
|
|
20240822,094300,45298840,5080,5080,5080,5080,2278
|
|
20240822,094200,33726600,5090,5090,5090,5090,0
|
|
20240822,094100,33726600,5090,5080,5090,5080,462
|
|
20240822,094000,31375670,5080,5080,5080,5080,0
|
|
20240822,093900,31375670,5080,5080,5080,5080,20
|
|
20240822,093800,31274070,5090,5090,5090,5090,0
|
|
20240822,093700,31274070,5090,5100,5100,5090,1024
|
|
20240822,093600,26061900,5090,5090,5090,5090,0
|
|
20240822,093500,26061900,5090,5090,5090,5090,0
|
|
20240822,093400,26061900,5090,5090,5090,5090,0
|
|
20240822,093300,26061900,5090,5100,5100,5090,862
|
|
20240822,093200,21669700,5110,5110,5110,5110,199
|
|
20240822,093100,20652810,5110,5110,5110,5110,0
|
|
20240822,093000,20652810,5110,5110,5110,5110,0
|
|
20240822,092900,20652810,5110,5110,5110,5110,8
|
|
20240822,092800,20611930,5120,5120,5120,5120,0
|
|
20240822,092700,20611930,5120,5120,5120,5120,300
|
|
20240822,092600,19075930,5120,5120,5120,5120,0
|
|
20240822,092500,19075930,5120,5120,5120,5120,229
|
|
20240822,092400,17903450,5120,5120,5120,5120,150
|
|
20240822,092300,17135450,5120,5120,5120,5120,0
|
|
20240822,092200,17135450,5120,5120,5120,5120,76
|
|
20240822,092100,16746330,5120,5120,5120,5120,30
|
|
20240822,092000,16592730,5130,5130,5130,5130,0
|
|
20240822,091900,16592730,5130,5130,5130,5130,0
|
|
20240822,091800,16592730,5130,5130,5130,5130,0
|
|
20240822,091700,16592730,5130,5130,5130,5130,0
|
|
20240822,091600,16592730,5130,5130,5130,5130,0
|
|
20240822,091500,16592730,5130,5130,5130,5130,0
|
|
20240822,091400,16592730,5130,5120,5130,5120,101
|
|
20240822,091300,16075600,5120,5120,5120,5120,458
|
|
20240822,091200,13730640,5120,5120,5120,5120,570
|
|
20240822,091100,10812240,5100,5100,5100,5100,0
|
|
20240822,091000,10812240,5100,5100,5100,5100,779
|
|
20240822,090900,6839340,5090,5090,5090,5090,0
|
|
20240822,090800,6839340,5090,5100,5100,5090,1157
|
|
20240822,090700,949650,5120,5120,5120,5120,48
|
|
20240822,090600,703890,5120,5100,5120,5100,101
|
|
20240822,090500,188770,5120,5120,5120,5120,0
|
|
20240822,090400,188770,5120,5120,5120,5120,1
|
|
20240822,090300,183650,5120,5120,5120,5120,2
|
|
20240822,090200,173410,5100,5100,5100,5100,0
|
|
20240822,090100,173410,5100,5100,5100,5100,26
|
|
20240822,090000,40810,5120,5120,5120,5120,3
|