576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183300,2012043965,5060,5060,5060,5060,3435
|
|
20240821,183200,2012043965,5060,5060,5060,5060,0
|
|
20240821,183100,2012043965,5060,5060,5060,5060,0
|
|
20240821,183000,2012043965,5060,5060,5060,5060,0
|
|
20240821,182900,2012043965,5060,5060,5060,5060,0
|
|
20240821,182800,2012043965,5060,5060,5060,5060,0
|
|
20240821,182700,2012043965,5060,5060,5060,5060,0
|
|
20240821,182600,2012043965,5060,5060,5060,5060,0
|
|
20240821,182500,2012043965,5060,5060,5060,5060,0
|
|
20240821,182400,2012043965,5060,5060,5060,5060,0
|
|
20240821,182300,2012043965,5060,5060,5060,5060,0
|
|
20240821,182200,2012043965,5060,5060,5060,5060,0
|
|
20240821,182100,2012043965,5060,5060,5060,5060,0
|
|
20240821,182000,2012043965,5060,5060,5060,5060,0
|
|
20240821,181900,2012043965,5060,5060,5060,5060,0
|
|
20240821,181800,2012043965,5060,5060,5060,5060,0
|
|
20240821,181700,2012043965,5060,5060,5060,5060,0
|
|
20240821,181600,2012043965,5060,5060,5060,5060,0
|
|
20240821,181500,2012043965,5060,5060,5060,5060,0
|
|
20240821,181400,2012043965,5060,5060,5060,5060,0
|
|
20240821,181300,2012043965,5060,5060,5060,5060,0
|
|
20240821,181200,2012043965,5060,5060,5060,5060,0
|
|
20240821,181100,2012043965,5060,5060,5060,5060,0
|
|
20240821,181000,2012043965,5060,5060,5060,5060,0
|
|
20240821,180900,2012043965,5060,5060,5060,5060,0
|
|
20240821,180800,2012043965,5060,5060,5060,5060,0
|
|
20240821,180700,2012043965,5060,5060,5060,5060,0
|
|
20240821,180600,2012043965,5060,5060,5060,5060,0
|
|
20240821,180500,2012043965,5060,5060,5060,5060,0
|
|
20240821,180400,2012043965,5060,5060,5060,5060,0
|
|
20240821,180300,2012043965,5060,5060,5060,5060,3435
|
|
20240821,180200,2012043965,5060,5060,5060,5060,0
|
|
20240821,180100,2012043965,5060,5060,5060,5060,0
|
|
20240821,180000,2012043965,5060,5060,5060,5060,0
|
|
20240821,175900,2012043965,5060,5060,5060,5060,0
|
|
20240821,175800,2012043965,5060,5060,5060,5060,0
|
|
20240821,175700,2012043965,5060,5060,5060,5060,0
|
|
20240821,175600,2012043965,5060,5060,5060,5060,0
|
|
20240821,175500,2012043965,5060,5060,5060,5060,0
|
|
20240821,175400,2012043965,5060,5060,5060,5060,0
|
|
20240821,175300,2012043965,5060,5060,5060,5060,0
|
|
20240821,175200,2012043965,5060,5060,5060,5060,0
|
|
20240821,175100,2012043965,5060,5060,5060,5060,0
|
|
20240821,175000,2012043965,5060,5060,5060,5060,0
|
|
20240821,174900,2012043965,5060,5060,5060,5060,0
|
|
20240821,174800,2012043965,5060,5060,5060,5060,0
|
|
20240821,174700,2012043965,5060,5060,5060,5060,0
|
|
20240821,174600,2012043965,5060,5060,5060,5060,0
|
|
20240821,174500,2012043965,5060,5060,5060,5060,0
|
|
20240821,174400,2012043965,5060,5060,5060,5060,0
|
|
20240821,174300,2012043965,5060,5060,5060,5060,0
|
|
20240821,174200,2012043965,5060,5060,5060,5060,0
|
|
20240821,174100,2012043965,5060,5060,5060,5060,0
|
|
20240821,174000,2012043965,5060,5060,5060,5060,0
|
|
20240821,173900,2012043965,5060,5060,5060,5060,0
|
|
20240821,173800,2012043965,5060,5060,5060,5060,0
|
|
20240821,173700,2012043965,5060,5060,5060,5060,0
|
|
20240821,173600,2012043965,5060,5060,5060,5060,0
|
|
20240821,173500,2012043965,5060,5060,5060,5060,0
|
|
20240821,173400,2012043965,5060,5060,5060,5060,0
|
|
20240821,173300,2012043965,5060,5060,5060,5060,3435
|
|
20240821,173200,2012043965,5060,5060,5060,5060,0
|
|
20240821,173100,2012043965,5060,5060,5060,5060,0
|
|
20240821,173000,2012043965,5060,5060,5060,5060,0
|
|
20240821,172900,2012043965,5060,5060,5060,5060,0
|
|
20240821,172800,2012043965,5060,5060,5060,5060,0
|
|
20240821,172700,2012043965,5060,5060,5060,5060,0
|
|
20240821,172600,2012043965,5060,5060,5060,5060,0
|
|
20240821,172500,2012043965,5060,5060,5060,5060,0
|
|
20240821,172400,2012043965,5060,5060,5060,5060,0
|
|
20240821,172300,2012043965,5060,5060,5060,5060,0
|
|
20240821,172200,2012043965,5060,5060,5060,5060,0
|
|
20240821,172100,2012043965,5060,5060,5060,5060,0
|
|
20240821,172000,2012043965,5060,5060,5060,5060,0
|
|
20240821,171900,2012043965,5060,5060,5060,5060,0
|
|
20240821,171800,2012043965,5060,5060,5060,5060,0
|
|
20240821,171700,2012043965,5060,5060,5060,5060,0
|
|
20240821,171600,2012043965,5060,5060,5060,5060,0
|
|
20240821,171500,2012043965,5060,5060,5060,5060,0
|
|
20240821,171400,2012043965,5060,5060,5060,5060,0
|
|
20240821,171300,2012043965,5060,5060,5060,5060,0
|
|
20240821,171200,2012043965,5060,5060,5060,5060,0
|
|
20240821,171100,2012043965,5060,5060,5060,5060,0
|
|
20240821,171000,2012043965,5060,5060,5060,5060,0
|
|
20240821,170900,2012043965,5060,5060,5060,5060,0
|
|
20240821,170800,2012043965,5060,5060,5060,5060,0
|
|
20240821,170700,2012043965,5060,5060,5060,5060,0
|
|
20240821,170600,2012043965,5060,5060,5060,5060,0
|
|
20240821,170500,2012043965,5060,5060,5060,5060,0
|
|
20240821,170400,2012043965,5060,5060,5060,5060,0
|
|
20240821,170300,2012043965,5060,5060,5060,5060,3435
|
|
20240821,170200,2012043965,5060,5060,5060,5060,0
|
|
20240821,170100,2012043965,5060,5060,5060,5060,0
|
|
20240821,170000,2012043965,5060,5060,5060,5060,0
|
|
20240821,165900,2012043965,5060,5060,5060,5060,0
|
|
20240821,165800,2012043965,5060,5060,5060,5060,0
|
|
20240821,165700,2012043965,5060,5060,5060,5060,0
|
|
20240821,165600,2012043965,5060,5060,5060,5060,0
|
|
20240821,165500,2012043965,5060,5060,5060,5060,0
|
|
20240821,165400,2012043965,5060,5060,5060,5060,0
|
|
20240821,165300,2012043965,5060,5060,5060,5060,0
|
|
20240821,165200,2012043965,5060,5060,5060,5060,0
|
|
20240821,165100,2012043965,5060,5060,5060,5060,0
|
|
20240821,165000,2012043965,5060,5060,5060,5060,0
|
|
20240821,164900,2012043965,5060,5060,5060,5060,0
|
|
20240821,164800,2012043965,5060,5060,5060,5060,0
|
|
20240821,164700,2012043965,5060,5060,5060,5060,0
|
|
20240821,164600,2012043965,5060,5060,5060,5060,0
|
|
20240821,164500,2012043965,5060,5060,5060,5060,0
|
|
20240821,164400,2012043965,5060,5060,5060,5060,0
|
|
20240821,164300,2012043965,5060,5060,5060,5060,0
|
|
20240821,164200,2012043965,5060,5060,5060,5060,0
|
|
20240821,164100,2012043965,5060,5060,5060,5060,0
|
|
20240821,164000,2012043965,5060,5060,5060,5060,0
|
|
20240821,163900,2012043965,5060,5060,5060,5060,0
|
|
20240821,163800,2012043965,5060,5060,5060,5060,0
|
|
20240821,163700,2012043965,5060,5060,5060,5060,0
|
|
20240821,163600,2012043965,5060,5060,5060,5060,0
|
|
20240821,163500,2012043965,5060,5060,5060,5060,0
|
|
20240821,163400,2012043965,5060,5060,5060,5060,0
|
|
20240821,163300,2012043965,5060,5060,5060,5060,3435
|
|
20240821,163200,2012043965,5060,5060,5060,5060,0
|
|
20240821,163100,2012043965,5060,5060,5060,5060,0
|
|
20240821,163000,2012043965,5060,5060,5060,5060,0
|
|
20240821,162900,2012043965,5060,5060,5060,5060,0
|
|
20240821,162800,2012043965,5060,5060,5060,5060,0
|
|
20240821,162700,2012043965,5060,5060,5060,5060,0
|
|
20240821,162600,2012043965,5060,5060,5060,5060,0
|
|
20240821,162500,2012043965,5060,5060,5060,5060,0
|
|
20240821,162400,2012043965,5060,5060,5060,5060,0
|
|
20240821,162300,2012043965,5060,5060,5060,5060,0
|
|
20240821,162200,2012043965,5060,5060,5060,5060,0
|
|
20240821,162100,2012043965,5060,5060,5060,5060,0
|
|
20240821,162000,2012043965,5060,5060,5060,5060,0
|
|
20240821,161900,2012043965,5060,5060,5060,5060,0
|
|
20240821,161800,2012043965,5060,5060,5060,5060,0
|
|
20240821,161700,2012043965,5060,5060,5060,5060,0
|
|
20240821,161600,2012043965,5060,5060,5060,5060,0
|
|
20240821,161500,2012043965,5060,5060,5060,5060,0
|
|
20240821,161400,2012043965,5060,5060,5060,5060,0
|
|
20240821,161300,2012043965,5060,5060,5060,5060,0
|
|
20240821,161200,2012043965,5060,5060,5060,5060,0
|
|
20240821,161100,2012043965,5060,5060,5060,5060,0
|
|
20240821,161000,2012043965,5060,5060,5060,5060,0
|
|
20240821,160900,2012043965,5060,5060,5060,5060,0
|
|
20240821,160800,2012043965,5060,5060,5060,5060,0
|
|
20240821,160700,2012043965,5060,5060,5060,5060,0
|
|
20240821,160600,2012043965,5060,5060,5060,5060,0
|
|
20240821,160500,2012043965,5060,5060,5060,5060,0
|
|
20240821,160400,2012043965,5060,5060,5060,5060,0
|
|
20240821,160300,2012043965,5060,5060,5060,5060,3435
|
|
20240821,160200,2012043965,5060,5060,5060,5060,0
|
|
20240821,160100,2012043965,5060,5060,5060,5060,0
|
|
20240821,160000,2012043965,5060,5060,5060,5060,0
|
|
20240821,155900,2012043965,5060,5060,5060,5060,0
|
|
20240821,155800,2012043965,5060,5060,5060,5060,0
|
|
20240821,155700,2012043965,5060,5060,5060,5060,0
|
|
20240821,155600,2012043965,5060,5060,5060,5060,0
|
|
20240821,155500,2012043965,5060,5060,5060,5060,0
|
|
20240821,155400,2012043965,5060,5060,5060,5060,0
|
|
20240821,155300,2012043965,5060,5060,5060,5060,0
|
|
20240821,155200,2012043965,5060,5060,5060,5060,0
|
|
20240821,155100,2012043965,5060,5060,5060,5060,0
|
|
20240821,155000,2012043965,5060,5060,5060,5060,0
|
|
20240821,154900,2012043965,5060,5060,5060,5060,0
|
|
20240821,154800,2012043965,5060,5060,5060,5060,0
|
|
20240821,154700,2012043965,5060,5060,5060,5060,0
|
|
20240821,154600,2012043965,5060,5060,5060,5060,0
|
|
20240821,154500,2012043965,5060,5060,5060,5060,0
|
|
20240821,154400,2012043965,5060,5060,5060,5060,0
|
|
20240821,154300,2012043965,5060,5060,5060,5060,0
|
|
20240821,154200,2012043965,5060,5060,5060,5060,0
|
|
20240821,154100,2012043965,5060,5060,5060,5060,0
|
|
20240821,154000,2012043965,5060,5060,5060,5060,0
|
|
20240821,153900,2012043965,5060,5060,5060,5060,0
|
|
20240821,153800,2012043965,5060,5060,5060,5060,0
|
|
20240821,153700,2012043965,5060,5060,5060,5060,0
|
|
20240821,153600,2012043965,5060,5060,5060,5060,0
|
|
20240821,153500,2012043965,5060,5060,5060,5060,0
|
|
20240821,153400,2012043965,5060,5060,5060,5060,0
|
|
20240821,153300,2012043965,5060,5060,5060,5060,3435
|
|
20240821,153200,2012043965,5060,5060,5060,5060,0
|
|
20240821,153100,2012043965,5060,5060,5060,5060,0
|
|
20240821,153000,2012043965,5060,5060,5060,5060,3435
|
|
20240821,152900,1994662865,5050,5050,5050,5050,0
|
|
20240821,152800,1994662865,5050,5050,5050,5050,0
|
|
20240821,152700,1994662865,5050,5050,5050,5050,0
|
|
20240821,152600,1994662865,5050,5050,5050,5050,0
|
|
20240821,152500,1994662865,5050,5050,5050,5050,0
|
|
20240821,152400,1994662865,5050,5050,5050,5050,0
|
|
20240821,152300,1994662865,5050,5050,5050,5050,0
|
|
20240821,152200,1994662865,5050,5050,5050,5050,0
|
|
20240821,152100,1994662865,5050,5050,5050,5050,0
|
|
20240821,152000,1994662865,5050,5050,5050,5050,0
|
|
20240821,151900,1994662865,5050,5060,5070,5050,1327
|
|
20240821,151800,1987953025,5060,5060,5060,5050,2693
|
|
20240821,151700,1974326485,5060,5060,5060,5060,504
|
|
20240821,151600,1971776245,5070,5070,5070,5070,26
|
|
20240821,151500,1971644425,5060,5070,5070,5060,495
|
|
20240821,151400,1969137535,5070,5060,5070,5060,82
|
|
20240821,151300,1968722495,5060,5060,5060,5060,3529
|
|
20240821,151200,1950865755,5070,5070,5070,5070,400
|
|
20240821,151100,1948837755,5070,5070,5070,5070,944
|
|
20240821,151000,1944051675,5080,5080,5080,5080,10
|
|
20240821,150900,1944000875,5080,5080,5080,5080,5
|
|
20240821,150800,1943975475,5070,5070,5070,5070,559
|
|
20240821,150700,1941141345,5070,5070,5070,5070,0
|
|
20240821,150600,1941141345,5070,5070,5070,5070,218
|
|
20240821,150500,1940036085,5070,5070,5070,5070,561
|
|
20240821,150400,1937191815,5080,5080,5080,5080,101
|
|
20240821,150300,1936678735,5070,5070,5070,5070,0
|
|
20240821,150200,1936678735,5070,5070,5070,5070,10
|
|
20240821,150100,1936628035,5070,5070,5070,5070,70
|
|
20240821,150000,1936273135,5060,5070,5070,5060,423
|
|
20240821,145900,1934130855,5080,5080,5080,5080,4
|
|
20240821,145800,1934110535,5080,5080,5080,5080,78
|
|
20240821,145700,1933714295,5080,5080,5080,5080,60
|
|
20240821,145600,1933409495,5070,5070,5070,5070,100
|
|
20240821,145500,1932902495,5090,5070,5090,5070,1401
|
|
20240821,145400,1925788505,5070,5070,5070,5070,340
|
|
20240821,145300,1924064705,5070,5070,5070,5070,1017
|
|
20240821,145200,1918908515,5080,5080,5080,5080,5
|
|
20240821,145100,1918883115,5080,5080,5080,5080,6
|
|
20240821,145000,1918852635,5080,5080,5080,5070,510
|
|
20240821,144900,1916266835,5080,5070,5080,5070,16
|
|
20240821,144800,1916185695,5070,5080,5080,5070,379
|
|
20240821,144700,1914261385,5080,5080,5080,5080,116
|
|
20240821,144600,1913672105,5090,5090,5090,5090,20
|
|
20240821,144500,1913570305,5090,5080,5090,5080,22
|
|
20240821,144400,1913458335,5080,5080,5080,5080,50
|
|
20240821,144300,1913204335,5090,5090,5090,5090,1
|
|
20240821,144200,1913199245,5090,5080,5090,5070,63
|
|
20240821,144100,1912879685,5090,5080,5090,5080,29
|
|
20240821,144000,1912732175,5090,5080,5090,5070,2250
|
|
20240821,143900,1901289505,5080,5070,5080,5070,11
|
|
20240821,143800,1901233725,5070,5070,5070,5070,39
|
|
20240821,143700,1901035995,5090,5090,5090,5090,0
|
|
20240821,143600,1901035995,5090,5090,5090,5090,1
|
|
20240821,143500,1901030905,5090,5090,5090,5090,1196
|
|
20240821,143400,1894943265,5090,5070,5090,5070,2369
|
|
20240821,143300,1882918985,5070,5060,5070,5060,702
|
|
20240821,143200,1879366845,5070,5070,5070,5070,10
|
|
20240821,143100,1879316145,5070,5070,5070,5060,146
|
|
20240821,143000,1878576375,5060,5060,5060,5060,1222
|
|
20240821,142900,1872393055,5050,5050,5050,5050,2867
|
|
20240821,142800,1857914705,5060,5060,5060,5060,0
|
|
20240821,142700,1857914705,5060,5060,5060,5060,483
|
|
20240821,142600,1855470725,5050,5050,5050,5050,0
|
|
20240821,142500,1855470725,5050,5060,5060,5050,9
|
|
20240821,142400,1855425265,5060,5040,5060,5040,1914
|
|
20240821,142300,1845760165,5050,5050,5050,5050,0
|
|
20240821,142200,1845760165,5050,5060,5060,5050,1820
|
|
20240821,142100,1836568565,5060,5050,5060,5040,2002
|
|
20240821,142000,1826468435,5060,5050,5060,5050,1175
|
|
20240821,141900,1820534675,5050,5050,5050,5050,0
|
|
20240821,141800,1820534675,5050,5050,5050,5050,0
|
|
20240821,141700,1820534675,5050,5050,5050,5050,0
|
|
20240821,141600,1820534675,5050,5050,5050,5050,1
|
|
20240821,141500,1820529625,5050,5050,5050,5050,1
|
|
20240821,141400,1820524575,5020,5020,5020,5020,0
|
|
20240821,141300,1820524575,5020,5050,5050,5020,9
|
|
20240821,141200,1820479275,5050,5020,5050,5020,7997
|
|
20240821,141100,1780160055,5020,5000,5020,5000,2695
|
|
20240821,141000,1766631215,5000,5000,5000,5000,296
|
|
20240821,140900,1765151215,5020,5020,5020,5020,0
|
|
20240821,140800,1765151215,5020,5020,5020,5020,0
|
|
20240821,140700,1765151215,5020,5020,5020,5020,0
|
|
20240821,140600,1765151215,5020,5020,5020,5020,1
|
|
20240821,140500,1765146195,5010,5010,5010,5010,5308
|
|
20240821,140400,1738553115,5020,5020,5020,5020,1
|
|
20240821,140300,1738548095,5020,5020,5020,5020,0
|
|
20240821,140200,1738548095,5020,5020,5020,5020,1
|
|
20240821,140100,1738543075,5020,5020,5020,5020,93
|
|
20240821,140000,1738076215,5010,5010,5010,5010,65
|
|
20240821,135900,1737750565,5010,5010,5010,5010,100
|
|
20240821,135800,1737249565,5010,5020,5020,5010,190
|
|
20240821,135700,1736296245,5010,5020,5020,5010,67
|
|
20240821,135600,1735960515,5020,5010,5020,5010,54
|
|
20240821,135500,1735689915,5010,5020,5020,5010,21
|
|
20240821,135400,1735584695,5010,5010,5010,5010,53
|
|
20240821,135300,1735319165,5010,5010,5010,5010,75
|
|
20240821,135200,1734943415,5010,5010,5010,5010,49
|
|
20240821,135100,1734697925,5010,5010,5010,5010,23
|
|
20240821,135000,1734582695,5010,5020,5020,5010,250
|
|
20240821,134900,1733328125,5020,5020,5020,5020,71
|
|
20240821,134800,1732971705,5030,5020,5030,5020,39
|
|
20240821,134700,1732775915,5020,5010,5020,5010,206
|
|
20240821,134600,1731742005,5010,5000,5010,5000,87
|
|
20240821,134500,1731306605,5000,5000,5000,5000,64
|
|
20240821,134400,1730986605,5000,5000,5000,5000,40
|
|
20240821,134300,1730786605,5010,5010,5010,5010,1
|
|
20240821,134200,1730781595,5010,5000,5010,4995,4031
|
|
20240821,134100,1710610435,4995,5000,5000,4995,3718
|
|
20240821,134000,1692038165,5000,5000,5000,4995,5134
|
|
20240821,133900,1666375635,5000,5000,5000,5000,24
|
|
20240821,133800,1666255635,5000,5000,5000,5000,45
|
|
20240821,133700,1666030635,5000,5000,5000,5000,59
|
|
20240821,133600,1665735635,5000,5000,5000,5000,41
|
|
20240821,133500,1665530635,5020,5020,5020,5020,101
|
|
20240821,133400,1665023615,5000,5010,5010,5000,144
|
|
20240821,133300,1664302605,5000,5020,5020,5000,60
|
|
20240821,133200,1664002345,5000,5000,5000,5000,51
|
|
20240821,133100,1663747345,5010,5010,5010,5010,731
|
|
20240821,133000,1660085035,5010,5010,5020,5010,864
|
|
20240821,132900,1655756385,5010,5010,5010,5010,43
|
|
20240821,132800,1655540955,5010,5020,5020,5010,141
|
|
20240821,132700,1654834135,5010,5010,5010,5010,0
|
|
20240821,132600,1654834135,5010,5020,5020,5010,42
|
|
20240821,132500,1654623675,5020,5020,5040,5020,56
|
|
20240821,132400,1654342535,5050,5010,5050,5010,2568
|
|
20240821,132300,1641422765,5010,5010,5010,5010,21
|
|
20240821,132200,1641317555,5010,5010,5010,5010,49
|
|
20240821,132100,1641072065,5010,5010,5010,5010,61
|
|
20240821,132000,1640766455,5010,5010,5010,5010,44
|
|
20240821,131900,1640546015,5010,5010,5010,5010,20
|
|
20240821,131800,1640445815,5010,5000,5010,5000,349
|
|
20240821,131700,1638697805,5000,5000,5000,5000,71
|
|
20240821,131600,1638342805,5000,5000,5000,5000,50
|
|
20240821,131500,1638092805,5000,5000,5000,5000,21
|
|
20240821,131400,1637987805,5000,5000,5000,5000,45
|
|
20240821,131300,1637762805,5000,5000,5000,5000,20
|
|
20240821,131200,1637662805,5000,5000,5000,5000,0
|
|
20240821,131100,1637662805,5000,5000,5000,5000,21
|
|
20240821,131000,1637557805,5010,5010,5010,5010,100
|
|
20240821,130900,1637056805,5010,5010,5010,5010,3401
|
|
20240821,130800,1620017795,5020,5020,5020,5020,3591
|
|
20240821,130700,1601990975,5030,5030,5030,5030,6
|
|
20240821,130600,1601960795,5030,5030,5030,5030,406
|
|
20240821,130500,1599918615,5030,5030,5030,5030,23
|
|
20240821,130400,1599802925,5030,5030,5030,5030,1
|
|
20240821,130300,1599797895,5030,5030,5030,5030,6
|
|
20240821,130200,1599767715,5040,5040,5040,5040,0
|
|
20240821,130100,1599767715,5040,5040,5040,5040,4789
|
|
20240821,130000,1575631155,5040,5050,5050,5040,309
|
|
20240821,125900,1574072705,5050,5050,5050,5050,0
|
|
20240821,125800,1574072705,5050,5050,5050,5050,236
|
|
20240821,125700,1572880905,5040,5040,5040,5040,0
|
|
20240821,125600,1572880905,5040,5040,5040,5040,19
|
|
20240821,125500,1572785145,5040,5040,5040,5040,70
|
|
20240821,125400,1572432345,5040,5040,5040,5040,0
|
|
20240821,125300,1572432345,5040,5040,5040,5040,0
|
|
20240821,125200,1572432345,5040,5040,5040,5040,20
|
|
20240821,125100,1572331545,5040,5040,5040,5040,0
|
|
20240821,125000,1572331545,5040,5040,5040,5040,0
|
|
20240821,124900,1572331545,5040,5050,5050,5040,468
|
|
20240821,124800,1569968865,5050,5040,5050,5040,726
|
|
20240821,124700,1566307595,5040,5040,5040,5040,18
|
|
20240821,124600,1566216875,5040,5040,5040,5040,0
|
|
20240821,124500,1566216875,5040,5040,5040,5040,0
|
|
20240821,124400,1566216875,5040,5040,5040,5040,36
|
|
20240821,124300,1566035435,5040,5040,5040,5040,0
|
|
20240821,124200,1566035435,5040,5040,5040,5040,22
|
|
20240821,124100,1565924555,5040,5040,5040,5040,5
|
|
20240821,124000,1565899355,5040,5030,5040,5030,71
|
|
20240821,123900,1565542215,5050,5050,5050,5050,16
|
|
20240821,123800,1565461415,5050,5040,5050,5040,26
|
|
20240821,123700,1565330325,5050,5050,5050,5050,0
|
|
20240821,123600,1565330325,5050,5050,5050,5050,0
|
|
20240821,123500,1565330325,5050,5050,5050,5050,490
|
|
20240821,123400,1562855825,5050,5050,5050,5050,538
|
|
20240821,123300,1560138925,5040,5030,5040,5030,39
|
|
20240821,123200,1559942565,5040,5040,5040,5040,0
|
|
20240821,123100,1559942565,5040,5040,5040,5030,3335
|
|
20240821,123000,1543140775,5040,5040,5040,5040,0
|
|
20240821,122900,1543140775,5040,5050,5050,5040,558
|
|
20240821,122800,1540323075,5070,5070,5070,5070,5
|
|
20240821,122700,1540297725,5080,5080,5080,5080,0
|
|
20240821,122600,1540297725,5080,5080,5080,5080,0
|
|
20240821,122500,1540297725,5080,5080,5080,5080,0
|
|
20240821,122400,1540297725,5080,5080,5080,5080,0
|
|
20240821,122300,1540297725,5080,5060,5080,5060,1001
|
|
20240821,122200,1535227645,5070,5070,5070,5070,0
|
|
20240821,122100,1535227645,5070,5070,5070,5070,0
|
|
20240821,122000,1535227645,5070,5070,5070,5070,0
|
|
20240821,121900,1535227645,5070,5070,5070,5070,0
|
|
20240821,121800,1535227645,5070,5070,5070,5070,77
|
|
20240821,121700,1534837255,5070,5040,5070,5040,5356
|
|
20240821,121600,1507732355,5070,5020,5100,5020,17639
|
|
20240821,121500,1418019255,5020,5020,5020,5020,3
|
|
20240821,121400,1418004195,5000,5020,5020,5000,10000
|
|
20240821,121300,1367970275,5020,5020,5020,5020,0
|
|
20240821,121200,1367970275,5020,5020,5020,5020,0
|
|
20240821,121100,1367970275,5020,5020,5020,5020,0
|
|
20240821,121000,1367970275,5020,5020,5020,5020,428
|
|
20240821,120900,1365821715,5020,5020,5020,5020,0
|
|
20240821,120800,1365821715,5020,5020,5020,5020,0
|
|
20240821,120700,1365821715,5020,5020,5020,5020,0
|
|
20240821,120600,1365821715,5020,5020,5020,5020,0
|
|
20240821,120500,1365821715,5020,5020,5020,5020,0
|
|
20240821,120400,1365821715,5020,5020,5020,5020,0
|
|
20240821,120300,1365821715,5020,5020,5020,5020,3553
|
|
20240821,120200,1347985655,5040,5040,5040,5040,0
|
|
20240821,120100,1347985655,5040,5040,5040,5040,6016
|
|
20240821,120000,1317665015,5040,5040,5040,5040,0
|
|
20240821,115900,1317665015,5040,5010,5040,5010,4014
|
|
20240821,115800,1297553975,5010,5010,5010,5010,44
|
|
20240821,115700,1297333535,5000,5000,5000,5000,17
|
|
20240821,115600,1297248535,5010,5010,5010,5010,0
|
|
20240821,115500,1297248535,5010,5010,5010,5010,500
|
|
20240821,115400,1294743535,5000,5000,5000,5000,0
|
|
20240821,115300,1294743535,5000,5000,5000,5000,1
|
|
20240821,115200,1294738535,5000,5000,5000,5000,23
|
|
20240821,115100,1294623535,5000,5010,5010,5000,102
|
|
20240821,115000,1294113525,5010,5010,5010,5010,0
|
|
20240821,114900,1294113525,5010,5010,5010,5010,0
|
|
20240821,114800,1294113525,5010,4990,5010,4985,2100
|
|
20240821,114700,1283614415,4990,4990,4990,4990,0
|
|
20240821,114600,1283614415,4990,4990,4990,4990,1270
|
|
20240821,114500,1277277115,4995,4995,4995,4995,0
|
|
20240821,114400,1277277115,4995,5000,5000,4995,683
|
|
20240821,114300,1273865510,5000,5000,5000,5000,0
|
|
20240821,114200,1273865510,5000,5000,5000,5000,0
|
|
20240821,114100,1273865510,5000,5000,5000,5000,94
|
|
20240821,114000,1273395510,5000,4995,5000,4995,1051
|
|
20240821,113900,1268145510,5010,5010,5010,5010,100
|
|
20240821,113800,1267644510,4990,4995,4995,4990,15020
|
|
20240821,113700,1192619710,4995,4995,4995,4995,6
|
|
20240821,113600,1192589740,5000,5000,5010,4995,14277
|
|
20240821,113500,1121192210,5010,5010,5010,5010,1201
|
|
20240821,113400,1115175200,5000,5030,5030,5000,12924
|
|
20240821,113300,1050519470,5030,5020,5030,5020,1053
|
|
20240821,113200,1045232180,5020,5030,5030,5020,277
|
|
20240821,113100,1043841550,5040,5040,5040,5040,0
|
|
20240821,113000,1043841550,5040,5040,5040,5040,0
|
|
20240821,112900,1043841550,5040,5040,5040,5040,0
|
|
20240821,112800,1043841550,5040,5040,5040,5040,0
|
|
20240821,112700,1043841550,5040,5040,5040,5040,1
|
|
20240821,112600,1043836510,5030,5030,5030,5030,0
|
|
20240821,112500,1043836510,5030,5030,5030,5030,18
|
|
20240821,112400,1043745970,5020,5030,5030,5020,2540
|
|
20240821,112300,1030970170,5020,5020,5020,5020,209
|
|
20240821,112200,1029920990,5020,5020,5020,5020,4
|
|
20240821,112100,1029900910,5020,5020,5020,5020,604
|
|
20240821,112000,1026868830,5020,5020,5020,5020,39
|
|
20240821,111900,1026673050,5020,5020,5020,5020,2
|
|
20240821,111800,1026663010,5040,5040,5040,5040,0
|
|
20240821,111700,1026663010,5040,5040,5040,5040,1
|
|
20240821,111600,1026657970,5010,5030,5030,5010,5028
|
|
20240821,111500,1001422230,5040,5040,5040,5030,7139
|
|
20240821,111400,965444200,5050,5050,5050,5050,13
|
|
20240821,111300,965378550,5050,5050,5050,5050,12
|
|
20240821,111200,965317950,5040,5050,5050,5040,2002
|
|
20240821,111100,955207870,5060,5060,5060,5060,0
|
|
20240821,111000,955207870,5060,5060,5070,5060,210
|
|
20240821,110900,954145260,5060,5060,5060,5060,10
|
|
20240821,110800,954094660,5060,5080,5080,5060,31
|
|
20240821,110700,953937590,5070,5060,5070,5060,311
|
|
20240821,110600,952360930,5070,5070,5070,5070,0
|
|
20240821,110500,952360930,5070,5070,5070,5070,9
|
|
20240821,110400,952315300,5080,5080,5100,5080,10451
|
|
20240821,110300,899117830,5080,5060,5080,5060,4148
|
|
20240821,110200,878078950,5050,5030,5050,5030,1857
|
|
20240821,110100,868716260,5040,5040,5040,5040,599
|
|
20240821,110000,865697300,5040,5040,5040,5040,1006
|
|
20240821,105900,860627060,5040,5040,5040,5040,1398
|
|
20240821,105800,853581140,5050,5050,5060,5050,973
|
|
20240821,105700,848667480,5050,5050,5050,5050,404
|
|
20240821,105600,846627280,5050,5060,5060,5050,340
|
|
20240821,105500,844909280,5050,5050,5050,5050,881
|
|
20240821,105400,840460230,5050,5020,5050,5020,3370
|
|
20240821,105300,823483340,5010,5010,5010,5010,26
|
|
20240821,105200,823353080,5010,5010,5010,5010,0
|
|
20240821,105100,823353080,5010,5010,5010,5010,0
|
|
20240821,105000,823353080,5010,5010,5010,5010,0
|
|
20240821,104900,823353080,5010,5010,5010,5010,100
|
|
20240821,104800,822852080,5010,5010,5010,5010,23
|
|
20240821,104700,822736850,5010,5010,5010,5010,0
|
|
20240821,104600,822736850,5010,5010,5010,5010,200
|
|
20240821,104500,821734850,5020,5020,5020,5020,10
|
|
20240821,104400,821684650,5020,5000,5020,5000,552
|
|
20240821,104300,818915060,5000,5000,5000,5000,0
|
|
20240821,104200,818915060,5000,5000,5000,5000,130
|
|
20240821,104100,818265060,5000,5000,5000,5000,0
|
|
20240821,104000,818265060,5000,5000,5000,5000,0
|
|
20240821,103900,818265060,5000,5000,5000,5000,1333
|
|
20240821,103800,811600060,4995,4995,4995,4995,124
|
|
20240821,103700,810980680,4995,4995,4995,4995,137
|
|
20240821,103600,810296365,5000,5000,5000,5000,1
|
|
20240821,103500,810291365,4995,5000,5000,4995,21
|
|
20240821,103400,810186370,4995,5000,5000,4995,43
|
|
20240821,103300,809971485,5010,5010,5010,5010,79
|
|
20240821,103200,809575695,5020,5020,5020,5020,0
|
|
20240821,103100,809575695,5020,5020,5020,5020,0
|
|
20240821,103000,809575695,5020,4995,5030,4995,1000
|
|
20240821,102900,804556610,4995,4980,4995,4980,377
|
|
20240821,102800,802676200,4985,4985,4985,4985,0
|
|
20240821,102700,802676200,4985,4985,4985,4985,208
|
|
20240821,102600,801639320,4985,4980,4985,4980,135
|
|
20240821,102500,800966955,4980,4975,4980,4970,2053
|
|
20240821,102400,790761430,4985,4985,4985,4985,0
|
|
20240821,102300,790761430,4985,4985,4985,4985,0
|
|
20240821,102200,790761430,4985,4985,4985,4985,0
|
|
20240821,102100,790761430,4985,4985,4985,4985,0
|
|
20240821,102000,790761430,4985,4985,4985,4985,158
|
|
20240821,101900,789973800,4990,4985,4990,4985,113
|
|
20240821,101800,789409995,4980,4970,4980,4970,780
|
|
20240821,101700,785531340,4975,4975,4975,4975,0
|
|
20240821,101600,785531340,4975,4975,4975,4975,100
|
|
20240821,101500,785033840,4975,4975,4975,4975,901
|
|
20240821,101400,780551365,4975,4975,4975,4975,564
|
|
20240821,101300,777745465,4980,4980,4980,4980,2006
|
|
20240821,101200,767755585,4980,4980,4980,4980,21
|
|
20240821,101100,767651005,4985,4985,4985,4985,1278
|
|
20240821,101000,761280175,4990,4990,4990,4990,1
|
|
20240821,100900,761275185,4985,4985,4985,4985,0
|
|
20240821,100800,761275185,4985,4990,4995,4985,223
|
|
20240821,100700,760162930,4990,4990,4990,4990,1078
|
|
20240821,100600,754783710,5000,4995,5000,4995,164
|
|
20240821,100500,753964505,4995,4995,4995,4995,1
|
|
20240821,100400,753959510,4990,4995,4995,4990,167
|
|
20240821,100300,753125605,4995,4995,4995,4995,40
|
|
20240821,100200,752925805,4995,4995,4995,4995,246
|
|
20240821,100100,751697035,4995,4995,4995,4995,0
|
|
20240821,100000,751697035,4995,4995,4995,4995,7
|
|
20240821,095900,751662070,4995,4995,4995,4995,0
|
|
20240821,095800,751662070,4995,5000,5000,4995,64
|
|
20240821,095700,751342120,4990,4990,4990,4990,0
|
|
20240821,095600,751342120,4990,4990,4990,4990,50
|
|
20240821,095500,751092620,4990,5000,5000,4990,22
|
|
20240821,095400,750982650,5000,4985,5000,4985,882
|
|
20240821,095300,746579405,4980,4980,4980,4980,71
|
|
20240821,095200,746225825,4985,4985,4985,4985,0
|
|
20240821,095100,746225825,4985,4995,4995,4985,763
|
|
20240821,095000,742419900,4995,5020,5020,4995,432
|
|
20240821,094900,740260435,5000,5010,5010,5000,1061
|
|
20240821,094800,734954825,5020,5020,5020,5020,3
|
|
20240821,094700,734939765,5020,5020,5020,5020,2
|
|
20240821,094600,734929725,5040,5030,5050,5030,20888
|
|
20240821,094500,629759535,5030,5020,5030,4995,833
|
|
20240821,094400,625588740,5000,5000,5080,4985,3760
|
|
20240821,094300,606637210,5000,5000,5000,4970,5068
|
|
20240821,094200,581380980,5080,4985,5080,4985,10859
|
|
20240821,094100,526538190,4980,4975,4980,4975,593
|
|
20240821,094000,523586805,4965,4940,4965,4940,1915
|
|
20240821,093900,514082280,4950,4980,4990,4930,17668
|
|
20240821,093800,426476240,4975,4980,4980,4975,170
|
|
20240821,093700,425630315,4985,4995,4995,4985,898
|
|
20240821,093600,421153190,5000,4985,5000,4985,556
|
|
20240821,093500,418378490,4980,4980,4980,4970,1782
|
|
20240821,093400,409510100,4975,4970,4975,4970,1138
|
|
20240821,093300,403850480,4970,4965,4970,4965,154
|
|
20240821,093200,403085225,4965,4990,4990,4965,5242
|
|
20240821,093100,376979430,4990,4995,5010,4990,3580
|
|
20240821,093000,359082755,5000,5010,5010,5000,6
|
|
20240821,092900,359052745,5000,5000,5000,5000,1
|
|
20240821,092800,359047745,4995,5000,5000,4995,216
|
|
20240821,092700,357968810,4995,5000,5000,4995,74
|
|
20240821,092600,357598875,5010,5030,5030,5010,1266
|
|
20240821,092500,351243335,5040,5040,5040,5040,776
|
|
20240821,092400,347332295,5040,5040,5040,5040,1
|
|
20240821,092300,347327255,5050,5050,5060,5050,866
|
|
20240821,092200,342953845,5050,5050,5050,5040,719
|
|
20240821,092100,339322985,5060,5050,5060,5050,101
|
|
20240821,092000,338812375,5050,5010,5050,5010,2314
|
|
20240821,091900,327169885,5020,5020,5020,5020,1447
|
|
20240821,091800,319905945,5010,5010,5010,5010,22
|
|
20240821,091700,319795725,5020,5010,5020,4995,111
|
|
20240821,091600,319239605,5010,5000,5010,5000,2
|
|
20240821,091500,319229595,4995,4980,4995,4980,1436
|
|
20240821,091400,312068985,4980,4980,4980,4980,130
|
|
20240821,091300,311421585,4980,4990,4990,4980,1181
|
|
20240821,091200,305533990,4995,5000,5010,4995,559
|
|
20240821,091100,302739505,5000,4985,5000,4985,6
|
|
20240821,091000,302709540,4980,5020,5020,4980,15236
|
|
20240821,090900,226585580,5030,5020,5030,5020,202
|
|
20240821,090800,225571520,5020,5030,5030,5020,238
|
|
20240821,090700,224375660,5000,5030,5030,5000,4224
|
|
20240821,090600,203188910,5030,5010,5030,4995,6396
|
|
20240821,090500,171161800,5040,4990,5040,4975,12804
|
|
20240821,090400,106989215,4985,5010,5010,4985,10760
|
|
20240821,090300,53259545,5000,5010,5020,4995,7721
|
|
20240821,090200,14665905,5000,4970,5000,4970,234
|
|
20240821,090100,13498065,4960,4995,4995,4955,1053
|
|
20240821,090000,8280120,4960,5000,5000,4960,1658
|