587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184400,1379711845,4035,4035,4035,4035,9764
|
|
20240821,184300,1379711845,4035,4035,4035,4035,0
|
|
20240821,184200,1379711845,4035,4035,4035,4035,0
|
|
20240821,184100,1379711845,4035,4035,4035,4035,0
|
|
20240821,184000,1379711845,4035,4035,4035,4035,0
|
|
20240821,183900,1379711845,4035,4035,4035,4035,0
|
|
20240821,183800,1379711845,4035,4035,4035,4035,0
|
|
20240821,183700,1379711845,4035,4035,4035,4035,0
|
|
20240821,183600,1379711845,4035,4035,4035,4035,0
|
|
20240821,183500,1379711845,4035,4035,4035,4035,0
|
|
20240821,183400,1379711845,4035,4035,4035,4035,0
|
|
20240821,183300,1379711845,4035,4035,4035,4035,0
|
|
20240821,183200,1379711845,4035,4035,4035,4035,0
|
|
20240821,183100,1379711845,4035,4035,4035,4035,0
|
|
20240821,183000,1379711845,4035,4035,4035,4035,0
|
|
20240821,182900,1379711845,4035,4035,4035,4035,0
|
|
20240821,182800,1379711845,4035,4035,4035,4035,0
|
|
20240821,182700,1379711845,4035,4035,4035,4035,0
|
|
20240821,182600,1379711845,4035,4035,4035,4035,0
|
|
20240821,182500,1379711845,4035,4035,4035,4035,0
|
|
20240821,182400,1379711845,4035,4035,4035,4035,0
|
|
20240821,182300,1379711845,4035,4035,4035,4035,0
|
|
20240821,182200,1379711845,4035,4035,4035,4035,0
|
|
20240821,182100,1379711845,4035,4035,4035,4035,0
|
|
20240821,182000,1379711845,4035,4035,4035,4035,0
|
|
20240821,181900,1379711845,4035,4035,4035,4035,0
|
|
20240821,181800,1379711845,4035,4035,4035,4035,0
|
|
20240821,181700,1379711845,4035,4035,4035,4035,0
|
|
20240821,181600,1379711845,4035,4035,4035,4035,0
|
|
20240821,181500,1379711845,4035,4035,4035,4035,0
|
|
20240821,181400,1379711845,4035,4035,4035,4035,9764
|
|
20240821,181300,1379711845,4035,4035,4035,4035,0
|
|
20240821,181200,1379711845,4035,4035,4035,4035,0
|
|
20240821,181100,1379711845,4035,4035,4035,4035,0
|
|
20240821,181000,1379711845,4035,4035,4035,4035,0
|
|
20240821,180900,1379711845,4035,4035,4035,4035,0
|
|
20240821,180800,1379711845,4035,4035,4035,4035,0
|
|
20240821,180700,1379711845,4035,4035,4035,4035,0
|
|
20240821,180600,1379711845,4035,4035,4035,4035,0
|
|
20240821,180500,1379711845,4035,4035,4035,4035,0
|
|
20240821,180400,1379711845,4035,4035,4035,4035,0
|
|
20240821,180300,1379711845,4035,4035,4035,4035,0
|
|
20240821,180200,1379711845,4035,4035,4035,4035,0
|
|
20240821,180100,1379711845,4035,4035,4035,4035,0
|
|
20240821,180000,1379711845,4035,4035,4035,4035,0
|
|
20240821,175900,1379711845,4035,4035,4035,4035,0
|
|
20240821,175800,1379711845,4035,4035,4035,4035,0
|
|
20240821,175700,1379711845,4035,4035,4035,4035,0
|
|
20240821,175600,1379711845,4035,4035,4035,4035,0
|
|
20240821,175500,1379711845,4035,4035,4035,4035,0
|
|
20240821,175400,1379711845,4035,4035,4035,4035,0
|
|
20240821,175300,1379711845,4035,4035,4035,4035,0
|
|
20240821,175200,1379711845,4035,4035,4035,4035,0
|
|
20240821,175100,1379711845,4035,4035,4035,4035,0
|
|
20240821,175000,1379711845,4035,4035,4035,4035,0
|
|
20240821,174900,1379711845,4035,4035,4035,4035,0
|
|
20240821,174800,1379711845,4035,4035,4035,4035,0
|
|
20240821,174700,1379711845,4035,4035,4035,4035,0
|
|
20240821,174600,1379711845,4035,4035,4035,4035,0
|
|
20240821,174500,1379711845,4035,4035,4035,4035,0
|
|
20240821,174400,1379711845,4035,4035,4035,4035,9764
|
|
20240821,174300,1379711845,4035,4035,4035,4035,0
|
|
20240821,174200,1379711845,4035,4035,4035,4035,0
|
|
20240821,174100,1379711845,4035,4035,4035,4035,0
|
|
20240821,174000,1379711845,4035,4035,4035,4035,0
|
|
20240821,173900,1379711845,4035,4035,4035,4035,0
|
|
20240821,173800,1379711845,4035,4035,4035,4035,0
|
|
20240821,173700,1379711845,4035,4035,4035,4035,0
|
|
20240821,173600,1379711845,4035,4035,4035,4035,0
|
|
20240821,173500,1379711845,4035,4035,4035,4035,0
|
|
20240821,173400,1379711845,4035,4035,4035,4035,0
|
|
20240821,173300,1379711845,4035,4035,4035,4035,0
|
|
20240821,173200,1379711845,4035,4035,4035,4035,0
|
|
20240821,173100,1379711845,4035,4035,4035,4035,0
|
|
20240821,173000,1379711845,4035,4035,4035,4035,0
|
|
20240821,172900,1379711845,4035,4035,4035,4035,0
|
|
20240821,172800,1379711845,4035,4035,4035,4035,0
|
|
20240821,172700,1379711845,4035,4035,4035,4035,0
|
|
20240821,172600,1379711845,4035,4035,4035,4035,0
|
|
20240821,172500,1379711845,4035,4035,4035,4035,0
|
|
20240821,172400,1379711845,4035,4035,4035,4035,0
|
|
20240821,172300,1379711845,4035,4035,4035,4035,0
|
|
20240821,172200,1379711845,4035,4035,4035,4035,0
|
|
20240821,172100,1379711845,4035,4035,4035,4035,0
|
|
20240821,172000,1379711845,4035,4035,4035,4035,0
|
|
20240821,171900,1379711845,4035,4035,4035,4035,0
|
|
20240821,171800,1379711845,4035,4035,4035,4035,0
|
|
20240821,171700,1379711845,4035,4035,4035,4035,0
|
|
20240821,171600,1379711845,4035,4035,4035,4035,0
|
|
20240821,171500,1379711845,4035,4035,4035,4035,0
|
|
20240821,171400,1379711845,4035,4035,4035,4035,9764
|
|
20240821,171300,1379711845,4035,4035,4035,4035,0
|
|
20240821,171200,1379711845,4035,4035,4035,4035,0
|
|
20240821,171100,1379711845,4035,4035,4035,4035,0
|
|
20240821,171000,1379711845,4035,4035,4035,4035,0
|
|
20240821,170900,1379711845,4035,4035,4035,4035,0
|
|
20240821,170800,1379711845,4035,4035,4035,4035,0
|
|
20240821,170700,1379711845,4035,4035,4035,4035,0
|
|
20240821,170600,1379711845,4035,4035,4035,4035,0
|
|
20240821,170500,1379711845,4035,4035,4035,4035,0
|
|
20240821,170400,1379711845,4035,4035,4035,4035,0
|
|
20240821,170300,1379711845,4035,4035,4035,4035,0
|
|
20240821,170200,1379711845,4035,4035,4035,4035,0
|
|
20240821,170100,1379711845,4035,4035,4035,4035,0
|
|
20240821,170000,1379711845,4035,4035,4035,4035,0
|
|
20240821,165900,1379711845,4035,4035,4035,4035,0
|
|
20240821,165800,1379711845,4035,4035,4035,4035,0
|
|
20240821,165700,1379711845,4035,4035,4035,4035,0
|
|
20240821,165600,1379711845,4035,4035,4035,4035,0
|
|
20240821,165500,1379711845,4035,4035,4035,4035,0
|
|
20240821,165400,1379711845,4035,4035,4035,4035,0
|
|
20240821,165300,1379711845,4035,4035,4035,4035,0
|
|
20240821,165200,1379711845,4035,4035,4035,4035,0
|
|
20240821,165100,1379711845,4035,4035,4035,4035,0
|
|
20240821,165000,1379711845,4035,4035,4035,4035,0
|
|
20240821,164900,1379711845,4035,4035,4035,4035,0
|
|
20240821,164800,1379711845,4035,4035,4035,4035,0
|
|
20240821,164700,1379711845,4035,4035,4035,4035,0
|
|
20240821,164600,1379711845,4035,4035,4035,4035,0
|
|
20240821,164500,1379711845,4035,4035,4035,4035,0
|
|
20240821,164400,1379711845,4035,4035,4035,4035,9764
|
|
20240821,164300,1379711845,4035,4035,4035,4035,0
|
|
20240821,164200,1379711845,4035,4035,4035,4035,0
|
|
20240821,164100,1379711845,4035,4035,4035,4035,0
|
|
20240821,164000,1379711845,4035,4035,4035,4035,0
|
|
20240821,163900,1379711845,4035,4035,4035,4035,0
|
|
20240821,163800,1379711845,4035,4035,4035,4035,0
|
|
20240821,163700,1379711845,4035,4035,4035,4035,0
|
|
20240821,163600,1379711845,4035,4035,4035,4035,0
|
|
20240821,163500,1379711845,4035,4035,4035,4035,0
|
|
20240821,163400,1379711845,4035,4035,4035,4035,0
|
|
20240821,163300,1379711845,4035,4035,4035,4035,0
|
|
20240821,163200,1379711845,4035,4035,4035,4035,0
|
|
20240821,163100,1379711845,4035,4035,4035,4035,0
|
|
20240821,163000,1379711845,4035,4035,4035,4035,0
|
|
20240821,162900,1379711845,4035,4035,4035,4035,0
|
|
20240821,162800,1379711845,4035,4035,4035,4035,0
|
|
20240821,162700,1379711845,4035,4035,4035,4035,0
|
|
20240821,162600,1379711845,4035,4035,4035,4035,0
|
|
20240821,162500,1379711845,4035,4035,4035,4035,0
|
|
20240821,162400,1379711845,4035,4035,4035,4035,0
|
|
20240821,162300,1379711845,4035,4035,4035,4035,0
|
|
20240821,162200,1379711845,4035,4035,4035,4035,0
|
|
20240821,162100,1379711845,4035,4035,4035,4035,0
|
|
20240821,162000,1379711845,4035,4035,4035,4035,0
|
|
20240821,161900,1379711845,4035,4035,4035,4035,0
|
|
20240821,161800,1379711845,4035,4035,4035,4035,0
|
|
20240821,161700,1379711845,4035,4035,4035,4035,0
|
|
20240821,161600,1379711845,4035,4035,4035,4035,0
|
|
20240821,161500,1379711845,4035,4035,4035,4035,0
|
|
20240821,161400,1379711845,4035,4035,4035,4035,9764
|
|
20240821,161300,1379711845,4035,4035,4035,4035,0
|
|
20240821,161200,1379711845,4035,4035,4035,4035,0
|
|
20240821,161100,1379711845,4035,4035,4035,4035,0
|
|
20240821,161000,1379711845,4035,4035,4035,4035,0
|
|
20240821,160900,1379711845,4035,4035,4035,4035,0
|
|
20240821,160800,1379711845,4035,4035,4035,4035,0
|
|
20240821,160700,1379711845,4035,4035,4035,4035,0
|
|
20240821,160600,1379711845,4035,4035,4035,4035,0
|
|
20240821,160500,1379711845,4035,4035,4035,4035,0
|
|
20240821,160400,1379711845,4035,4035,4035,4035,0
|
|
20240821,160300,1379711845,4035,4035,4035,4035,0
|
|
20240821,160200,1379711845,4035,4035,4035,4035,0
|
|
20240821,160100,1379711845,4035,4035,4035,4035,0
|
|
20240821,160000,1379711845,4035,4035,4035,4035,0
|
|
20240821,155900,1379711845,4035,4035,4035,4035,0
|
|
20240821,155800,1379711845,4035,4035,4035,4035,0
|
|
20240821,155700,1379711845,4035,4035,4035,4035,0
|
|
20240821,155600,1379711845,4035,4035,4035,4035,0
|
|
20240821,155500,1379711845,4035,4035,4035,4035,0
|
|
20240821,155400,1379711845,4035,4035,4035,4035,0
|
|
20240821,155300,1379711845,4035,4035,4035,4035,0
|
|
20240821,155200,1379711845,4035,4035,4035,4035,0
|
|
20240821,155100,1379711845,4035,4035,4035,4035,0
|
|
20240821,155000,1379711845,4035,4035,4035,4035,0
|
|
20240821,154900,1379711845,4035,4035,4035,4035,0
|
|
20240821,154800,1379711845,4035,4035,4035,4035,0
|
|
20240821,154700,1379711845,4035,4035,4035,4035,0
|
|
20240821,154600,1379711845,4035,4035,4035,4035,0
|
|
20240821,154500,1379711845,4035,4035,4035,4035,0
|
|
20240821,154400,1379711845,4035,4035,4035,4035,9764
|
|
20240821,154300,1379711845,4035,4035,4035,4035,0
|
|
20240821,154200,1379711845,4035,4035,4035,4035,0
|
|
20240821,154100,1379711845,4035,4035,4035,4035,0
|
|
20240821,154000,1379711845,4035,4035,4035,4035,0
|
|
20240821,153900,1379711845,4035,4035,4035,4035,0
|
|
20240821,153800,1379711845,4035,4035,4035,4035,0
|
|
20240821,153700,1379711845,4035,4035,4035,4035,0
|
|
20240821,153600,1379711845,4035,4035,4035,4035,0
|
|
20240821,153500,1379711845,4035,4035,4035,4035,0
|
|
20240821,153400,1379711845,4035,4035,4035,4035,0
|
|
20240821,153300,1379711845,4035,4035,4035,4035,0
|
|
20240821,153200,1379711845,4035,4035,4035,4035,0
|
|
20240821,153100,1379711845,4035,4035,4035,4035,0
|
|
20240821,153000,1379711845,4035,4035,4035,4035,9764
|
|
20240821,152900,1340314105,4045,4045,4045,4045,0
|
|
20240821,152800,1340314105,4045,4045,4045,4045,0
|
|
20240821,152700,1340314105,4045,4045,4045,4045,0
|
|
20240821,152600,1340314105,4045,4045,4045,4045,0
|
|
20240821,152500,1340314105,4045,4045,4045,4045,0
|
|
20240821,152400,1340314105,4045,4045,4045,4045,0
|
|
20240821,152300,1340314105,4045,4045,4045,4045,0
|
|
20240821,152200,1340314105,4045,4045,4045,4045,0
|
|
20240821,152100,1340314105,4045,4045,4045,4045,0
|
|
20240821,152000,1340314105,4045,4045,4045,4045,0
|
|
20240821,151900,1340314105,4045,4035,4045,4035,280
|
|
20240821,151800,1339184145,4035,4045,4050,4035,198
|
|
20240821,151700,1338384325,4050,4040,4050,4040,1788
|
|
20240821,151600,1331160795,4045,4045,4045,4035,173
|
|
20240821,151500,1330461100,4050,4045,4050,4045,293
|
|
20240821,151400,1329275760,4045,4045,4045,4045,525
|
|
20240821,151300,1327152135,4040,4040,4045,4040,68
|
|
20240821,151200,1326877290,4040,4045,4050,4040,1676
|
|
20240821,151100,1320104490,4050,4040,4050,4040,2052
|
|
20240821,151000,1311809610,4045,4040,4045,4040,6628
|
|
20240821,150900,1285026850,4035,4040,4045,4035,1824
|
|
20240821,150800,1277654230,4045,4045,4045,4040,32
|
|
20240821,150700,1277524795,4045,4045,4045,4045,601
|
|
20240821,150600,1275093750,4040,4035,4045,4035,451
|
|
20240821,150500,1273273705,4040,4050,4050,4040,2196
|
|
20240821,150400,1264396285,4050,4050,4050,4050,0
|
|
20240821,150300,1264396285,4050,4050,4050,4050,0
|
|
20240821,150200,1264396285,4050,4050,4050,4050,14
|
|
20240821,150100,1264339585,4050,4050,4050,4050,20
|
|
20240821,150000,1264258585,4050,4050,4050,4050,1
|
|
20240821,145900,1264254535,4050,4045,4050,4045,1090
|
|
20240821,145800,1259840040,4050,4050,4050,4050,433
|
|
20240821,145700,1258086390,4050,4055,4055,4050,23
|
|
20240821,145600,1257993190,4055,4055,4055,4055,0
|
|
20240821,145500,1257993190,4055,4055,4055,4055,1
|
|
20240821,145400,1257989135,4050,4050,4050,4050,3
|
|
20240821,145300,1257976985,4055,4050,4055,4050,2
|
|
20240821,145200,1257968880,4055,4055,4055,4055,0
|
|
20240821,145100,1257968880,4055,4055,4055,4055,0
|
|
20240821,145000,1257968880,4055,4055,4055,4055,0
|
|
20240821,144900,1257968880,4055,4055,4060,4055,26
|
|
20240821,144800,1257863445,4055,4050,4060,4045,99
|
|
20240821,144700,1257462605,4060,4055,4060,4055,204
|
|
20240821,144600,1256635380,4040,4050,4050,4040,1571
|
|
20240821,144500,1250280945,4055,4055,4055,4055,10
|
|
20240821,144400,1250240395,4050,4055,4055,4050,13
|
|
20240821,144300,1250187740,4050,4050,4050,4050,5
|
|
20240821,144200,1250167490,4055,4055,4055,4055,18
|
|
20240821,144100,1250094500,4060,4060,4060,4060,0
|
|
20240821,144000,1250094500,4060,4060,4060,4060,5
|
|
20240821,143900,1250074200,4065,4065,4065,4065,0
|
|
20240821,143800,1250074200,4065,4065,4065,4065,0
|
|
20240821,143700,1250074200,4065,4065,4065,4065,0
|
|
20240821,143600,1250074200,4065,4065,4065,4065,0
|
|
20240821,143500,1250074200,4065,4070,4070,4055,3006
|
|
20240821,143400,1237884800,4070,4055,4070,4055,1152
|
|
20240821,143300,1233204870,4060,4055,4060,4055,7558
|
|
20240821,143200,1202556370,4055,4050,4055,4050,301
|
|
20240821,143100,1201337315,4055,4055,4055,4055,0
|
|
20240821,143000,1201337315,4055,4055,4055,4055,1
|
|
20240821,142900,1201333260,4050,4050,4050,4050,0
|
|
20240821,142800,1201333260,4050,4050,4050,4050,500
|
|
20240821,142700,1199308260,4045,4045,4050,4045,638
|
|
20240821,142600,1196724625,4045,4045,4045,4045,300
|
|
20240821,142500,1195511125,4050,4050,4050,4050,0
|
|
20240821,142400,1195511125,4050,4045,4050,4045,88
|
|
20240821,142300,1195155160,4050,4050,4050,4050,0
|
|
20240821,142200,1195155160,4050,4050,4050,4050,1
|
|
20240821,142100,1195151110,4050,4050,4050,4050,243
|
|
20240821,142000,1194166960,4050,4050,4050,4050,0
|
|
20240821,141900,1194166960,4050,4050,4050,4050,1010
|
|
20240821,141800,1190076460,4045,4045,4045,4045,1194
|
|
20240821,141700,1185246730,4045,4045,4045,4045,0
|
|
20240821,141600,1185246730,4045,4045,4045,4045,0
|
|
20240821,141500,1185246730,4045,4045,4045,4045,0
|
|
20240821,141400,1185246730,4045,4040,4045,4040,1010
|
|
20240821,141300,1181166055,4040,4040,4040,4040,345
|
|
20240821,141200,1179772255,4040,4040,4040,4040,10
|
|
20240821,141100,1179731855,4040,4040,4040,4040,705
|
|
20240821,141000,1176883655,4035,4035,4035,4035,390
|
|
20240821,140900,1175310005,4035,4035,4035,4035,230
|
|
20240821,140800,1174381955,4040,4035,4040,4035,291
|
|
20240821,140700,1173207390,4040,4040,4040,4040,20
|
|
20240821,140600,1173126590,4040,4040,4040,4040,0
|
|
20240821,140500,1173126590,4040,4035,4040,4035,301
|
|
20240821,140400,1171912050,4035,4040,4040,4035,2
|
|
20240821,140300,1171903975,4040,4040,4040,4040,20
|
|
20240821,140200,1171823175,4035,4035,4035,4035,200
|
|
20240821,140100,1171016175,4040,4040,4040,4040,0
|
|
20240821,140000,1171016175,4040,4040,4040,4040,10
|
|
20240821,135900,1170975775,4035,4040,4040,4035,122
|
|
20240821,135800,1170483500,4040,4035,4040,4035,180
|
|
20240821,135700,1169757095,4035,4035,4035,4035,24
|
|
20240821,135600,1169660255,4035,4035,4035,4035,400
|
|
20240821,135500,1168046255,4035,4035,4035,4035,718
|
|
20240821,135400,1165149125,4035,4035,4035,4035,1100
|
|
20240821,135300,1160710625,4035,4040,4040,4035,828
|
|
20240821,135200,1157367715,4040,4040,4040,4040,0
|
|
20240821,135100,1157367715,4040,4040,4040,4040,10
|
|
20240821,135000,1157327315,4045,4045,4045,4045,22
|
|
20240821,134900,1157238325,4050,4045,4050,4045,76
|
|
20240821,134800,1156930900,4045,4045,4045,4045,124
|
|
20240821,134700,1156429320,4045,4045,4045,4045,39
|
|
20240821,134600,1156271565,4045,4045,4045,4045,0
|
|
20240821,134500,1156271565,4045,4045,4045,4045,0
|
|
20240821,134400,1156271565,4045,4040,4045,4040,411
|
|
20240821,134300,1154609570,4040,4040,4040,4040,0
|
|
20240821,134200,1154609570,4040,4040,4040,4040,0
|
|
20240821,134100,1154609570,4040,4040,4040,4040,160
|
|
20240821,134000,1153963170,4040,4040,4040,4040,0
|
|
20240821,133900,1153963170,4040,4040,4040,4040,0
|
|
20240821,133800,1153963170,4040,4040,4040,4040,0
|
|
20240821,133700,1153963170,4040,4040,4040,4040,1195
|
|
20240821,133600,1149135370,4040,4045,4045,4040,1003
|
|
20240821,133500,1145078250,4050,4050,4050,4050,160
|
|
20240821,133400,1144430250,4050,4050,4050,4050,33
|
|
20240821,133300,1144296600,4055,4050,4055,4050,326
|
|
20240821,133200,1142975065,4050,4050,4050,4050,0
|
|
20240821,133100,1142975065,4050,4050,4050,4050,513
|
|
20240821,133000,1140897415,4040,4040,4040,4040,350
|
|
20240821,132900,1139483415,4040,4045,4045,4040,5154
|
|
20240821,132800,1118652610,4050,4050,4050,4050,100
|
|
20240821,132700,1118247610,4055,4045,4055,4045,1839
|
|
20240821,132600,1110796360,4045,4045,4045,4045,327
|
|
20240821,132500,1109473645,4045,4050,4050,4045,2
|
|
20240821,132400,1109465550,4040,4040,4040,4040,1301
|
|
20240821,132300,1104209510,4045,4045,4045,4045,0
|
|
20240821,132200,1104209510,4045,4045,4045,4045,1301
|
|
20240821,132100,1098946965,4045,4050,4050,4045,1452
|
|
20240821,132000,1093066875,4055,4055,4055,4050,866
|
|
20240821,131900,1089559520,4050,4055,4055,4050,1339
|
|
20240821,131800,1084136520,4055,4055,4055,4055,79
|
|
20240821,131700,1083816175,4055,4060,4060,4055,201
|
|
20240821,131600,1083001115,4060,4055,4060,4055,549
|
|
20240821,131500,1080774810,4060,4055,4060,4050,1578
|
|
20240821,131400,1074376920,4050,4050,4050,4050,24
|
|
20240821,131300,1074279720,4050,4050,4050,4050,18
|
|
20240821,131200,1074206820,4045,4045,4045,4045,1
|
|
20240821,131100,1074202775,4050,4050,4050,4050,100
|
|
20240821,131000,1073797775,4050,4050,4050,4050,178
|
|
20240821,130900,1073076875,4045,4045,4045,4045,118
|
|
20240821,130800,1072599565,4045,4045,4045,4040,2068
|
|
20240821,130700,1064243990,4050,4045,4050,4045,26
|
|
20240821,130600,1064138815,4050,4050,4050,4050,40
|
|
20240821,130500,1063976815,4050,4050,4050,4045,156
|
|
20240821,130400,1063345020,4055,4055,4055,4055,1
|
|
20240821,130300,1063340965,4045,4040,4045,4040,2
|
|
20240821,130200,1063332880,4060,4060,4060,4055,155
|
|
20240821,130100,1062704345,4060,4060,4060,4060,0
|
|
20240821,130000,1062704345,4060,4040,4060,4040,11
|
|
20240821,125900,1062659885,4040,4040,4040,4040,251
|
|
20240821,125800,1061645845,4040,4065,4065,4040,6552
|
|
20240821,125700,1035119715,4065,4065,4065,4065,4
|
|
20240821,125600,1035103455,4055,4055,4055,4055,500
|
|
20240821,125500,1033075955,4060,4060,4060,4060,667
|
|
20240821,125400,1030367935,4060,4060,4060,4060,1
|
|
20240821,125300,1030363875,4070,4070,4075,4065,168
|
|
20240821,125200,1029680195,4060,4060,4060,4060,3162
|
|
20240821,125100,1016842475,4060,4065,4075,4060,424
|
|
20240821,125000,1015120690,4065,4065,4065,4065,111
|
|
20240821,124900,1014669475,4080,4065,4080,4065,116
|
|
20240821,124800,1014196435,4090,4090,4090,4090,0
|
|
20240821,124700,1014196435,4090,4095,4095,4075,147
|
|
20240821,124600,1013596990,4080,4075,4100,4075,10111
|
|
20240821,124500,972184710,4060,4070,4070,4060,276
|
|
20240821,124400,971063675,4075,4065,4075,4065,39
|
|
20240821,124300,970904820,4065,4060,4065,4060,1928
|
|
20240821,124200,963075670,4050,4055,4055,4040,1514
|
|
20240821,124100,956950075,4060,4055,4060,4055,447
|
|
20240821,124000,955137440,4055,4055,4055,4055,214
|
|
20240821,123900,954269670,4060,4055,4060,4045,450
|
|
20240821,123800,952447995,4060,4060,4060,4060,107
|
|
20240821,123700,952013575,4060,4060,4060,4060,1
|
|
20240821,123600,952009515,4060,4060,4060,4060,842
|
|
20240821,123500,948590995,4055,4055,4055,4055,135
|
|
20240821,123400,948043570,4055,4055,4055,4055,0
|
|
20240821,123300,948043570,4055,4045,4055,4045,623
|
|
20240821,123200,945523525,4045,4055,4055,4045,214
|
|
20240821,123100,944656625,4060,4050,4060,4050,2623
|
|
20240821,123000,934033265,4045,4040,4045,4035,640
|
|
20240821,122900,931447410,4040,4050,4050,4040,1705
|
|
20240821,122800,924556355,4050,4050,4050,4045,833
|
|
20240821,122700,921185815,4060,4050,4060,4045,481
|
|
20240821,122600,919238695,4060,4065,4065,4050,2813
|
|
20240821,122500,907834120,4065,4065,4070,4065,295
|
|
20240821,122400,906634690,4070,4060,4070,4060,866
|
|
20240821,122300,903118710,4060,4060,4060,4060,881
|
|
20240821,122200,899541850,4060,4060,4060,4060,35
|
|
20240821,122100,899399750,4060,4075,4085,4060,3698
|
|
20240821,122000,884359140,4075,4070,4075,4070,517
|
|
20240821,121900,882253880,4075,4100,4100,4075,3800
|
|
20240821,121800,866748705,4100,4095,4105,4085,5485
|
|
20240821,121700,844306965,4090,4105,4105,4085,5136
|
|
20240821,121600,823287425,4110,4095,4130,4090,11654
|
|
20240821,121500,775381555,4090,4105,4115,4080,8391
|
|
20240821,121400,741044800,4100,4105,4130,4085,22632
|
|
20240821,121300,647997820,4105,4080,4105,4080,18194
|
|
20240821,121200,573497630,4080,4070,4090,4065,8380
|
|
20240821,121100,539271315,4090,4040,4090,4040,15322
|
|
20240821,121000,477019830,4040,4030,4040,4030,6124
|
|
20240821,120900,452289705,4030,4025,4030,4025,1672
|
|
20240821,120800,445556545,4030,4030,4030,4030,402
|
|
20240821,120700,443936485,4030,4030,4030,4030,647
|
|
20240821,120600,441329075,4025,4025,4025,4025,200
|
|
20240821,120500,440524075,4020,4020,4020,4020,10
|
|
20240821,120400,440483875,4020,4025,4025,4020,5093
|
|
20240821,120300,420009955,4025,4025,4025,4025,200
|
|
20240821,120200,419204955,4025,4025,4025,4025,500
|
|
20240821,120100,417192455,4025,4025,4025,4025,745
|
|
20240821,120000,414193830,4030,4035,4035,4030,191
|
|
20240821,115900,413423600,4035,4035,4035,4035,0
|
|
20240821,115800,413423600,4035,4040,4040,4035,522
|
|
20240821,115700,411317280,4040,4025,4040,4025,12050
|
|
20240821,115600,362790715,4020,4020,4020,4020,3375
|
|
20240821,115500,349223215,4020,4020,4020,4020,10
|
|
20240821,115400,349183015,4020,4015,4020,4015,105
|
|
20240821,115300,348761415,4015,4015,4015,4015,0
|
|
20240821,115200,348761415,4015,4015,4015,4015,0
|
|
20240821,115100,348761415,4015,4015,4015,4015,0
|
|
20240821,115000,348761415,4015,4015,4015,4015,1371
|
|
20240821,114900,343256850,4015,4015,4015,4015,100
|
|
20240821,114800,342855350,4015,4015,4015,4015,0
|
|
20240821,114700,342855350,4015,4015,4015,4015,10
|
|
20240821,114600,342815200,4015,4015,4015,4015,6
|
|
20240821,114500,342791110,4010,4010,4010,4010,0
|
|
20240821,114400,342791110,4010,4010,4010,4010,0
|
|
20240821,114300,342791110,4010,4010,4010,4010,0
|
|
20240821,114200,342791110,4010,4010,4010,4010,151
|
|
20240821,114100,342185600,4010,4010,4010,4010,0
|
|
20240821,114000,342185600,4010,4010,4010,4010,0
|
|
20240821,113900,342185600,4010,4010,4010,4010,0
|
|
20240821,113800,342185600,4010,4010,4010,4010,0
|
|
20240821,113700,342185600,4010,4010,4010,4010,486
|
|
20240821,113600,340236740,4005,4005,4005,4005,0
|
|
20240821,113500,340236740,4005,4005,4005,4005,100
|
|
20240821,113400,339836240,4010,4010,4010,4010,0
|
|
20240821,113300,339836240,4010,4005,4010,4000,103
|
|
20240821,113200,339424225,3995,3995,3995,3995,0
|
|
20240821,113100,339424225,3995,3995,3995,3995,0
|
|
20240821,113000,339424225,3995,3995,3995,3995,0
|
|
20240821,112900,339424225,3995,3995,3995,3995,0
|
|
20240821,112800,339424225,3995,3995,3995,3995,5
|
|
20240821,112700,339404250,3995,4005,4005,3995,1483
|
|
20240821,112600,333474885,4010,4010,4010,4010,0
|
|
20240821,112500,333474885,4010,4010,4010,4010,4
|
|
20240821,112400,333458845,4010,4010,4010,4010,1
|
|
20240821,112300,333454835,4010,4010,4010,4010,1
|
|
20240821,112200,333450825,4000,4000,4000,4000,0
|
|
20240821,112100,333450825,4000,4015,4015,4000,972
|
|
20240821,112000,329561405,4010,4010,4010,4010,80
|
|
20240821,111900,329240605,4015,4015,4015,4015,0
|
|
20240821,111800,329240605,4015,4015,4015,4015,1000
|
|
20240821,111700,325225605,4015,4010,4015,4010,1464
|
|
20240821,111600,319351880,4010,4005,4010,4005,201
|
|
20240821,111500,318546870,4010,4015,4015,4010,2
|
|
20240821,111400,318538845,4010,4000,4010,4000,600
|
|
20240821,111300,316133025,4010,4000,4010,4000,1002
|
|
20240821,111200,312117145,4010,4005,4010,4000,298
|
|
20240821,111100,310922860,4005,4005,4005,4005,101
|
|
20240821,111000,310518355,4010,4010,4010,4010,2
|
|
20240821,110900,310510335,4010,4010,4010,4010,5
|
|
20240821,110800,310490285,4010,4010,4010,4010,15
|
|
20240821,110700,310430135,4005,4005,4005,4005,20
|
|
20240821,110600,310350035,4005,4005,4005,4005,2
|
|
20240821,110500,310342025,4005,4005,4005,4005,199
|
|
20240821,110400,309545030,3995,4000,4000,3995,2249
|
|
20240821,110300,300553385,4005,4005,4005,4005,1
|
|
20240821,110200,300549380,4010,4010,4010,4010,0
|
|
20240821,110100,300549380,4010,4005,4010,4005,52
|
|
20240821,110000,300340870,4005,4005,4005,4005,0
|
|
20240821,105900,300340870,4005,4005,4005,4005,836
|
|
20240821,105800,296992690,4010,4010,4010,4010,0
|
|
20240821,105700,296992690,4010,4010,4010,4010,0
|
|
20240821,105600,296992690,4010,4010,4010,4010,854
|
|
20240821,105500,293568150,4010,4010,4010,4010,0
|
|
20240821,105400,293568150,4010,4010,4010,4010,147
|
|
20240821,105300,292978680,4010,4010,4010,4010,543
|
|
20240821,105200,290801250,4010,4010,4010,4010,0
|
|
20240821,105100,290801250,4010,4010,4010,4010,0
|
|
20240821,105000,290801250,4010,4010,4010,4010,0
|
|
20240821,104900,290801250,4010,4005,4010,4005,102
|
|
20240821,104800,290392730,4005,4005,4005,4005,81
|
|
20240821,104700,290068325,4010,4010,4010,4010,3
|
|
20240821,104600,290056295,4010,4010,4010,4010,0
|
|
20240821,104500,290056295,4010,4010,4010,4010,30
|
|
20240821,104400,289935995,4005,4010,4010,4005,2
|
|
20240821,104300,289927980,4005,4005,4005,4005,0
|
|
20240821,104200,289927980,4005,4005,4005,4005,0
|
|
20240821,104100,289927980,4005,4005,4005,4005,0
|
|
20240821,104000,289927980,4005,4005,4005,4005,1
|
|
20240821,103900,289923975,4010,4010,4010,4010,0
|
|
20240821,103800,289923975,4010,4010,4010,4010,0
|
|
20240821,103700,289923975,4010,4010,4010,4010,0
|
|
20240821,103600,289923975,4010,4010,4010,4010,1
|
|
20240821,103500,289919965,4010,4010,4010,4010,0
|
|
20240821,103400,289919965,4010,4010,4010,4010,99
|
|
20240821,103300,289522975,4010,4010,4010,4010,0
|
|
20240821,103200,289522975,4010,4010,4010,4010,2
|
|
20240821,103100,289514955,4020,4015,4020,4015,2
|
|
20240821,103000,289506920,4000,4000,4000,4000,3
|
|
20240821,102900,289494920,4020,4010,4020,4010,1000
|
|
20240821,102800,285482810,4010,4010,4010,4010,3
|
|
20240821,102700,285470780,4010,4000,4010,4000,356
|
|
20240821,102600,284046720,4000,4005,4005,4000,17
|
|
20240821,102500,283978715,4010,4010,4010,4010,0
|
|
20240821,102400,283978715,4010,4010,4010,4005,3
|
|
20240821,102300,283966690,4000,4010,4010,4000,500
|
|
20240821,102200,281966560,4015,4015,4015,4015,1
|
|
20240821,102100,281962545,4000,4000,4000,4000,384
|
|
20240821,102000,280426545,4000,4010,4010,4000,1820
|
|
20240821,101900,273145525,4020,4020,4020,4020,2
|
|
20240821,101800,273137485,4025,4015,4025,4015,2
|
|
20240821,101700,273129445,4020,4020,4020,4020,1
|
|
20240821,101600,273125425,4005,4005,4005,4005,3
|
|
20240821,101500,273113410,4010,4010,4010,4010,0
|
|
20240821,101400,273113410,4010,4010,4010,4010,102
|
|
20240821,101300,272704390,4010,4010,4010,4010,2
|
|
20240821,101200,272696370,4010,4010,4010,4010,2
|
|
20240821,101100,272688350,4005,4010,4010,4005,233
|
|
20240821,101000,271755130,4010,4010,4010,4010,0
|
|
20240821,100900,271755130,4010,4010,4010,4010,0
|
|
20240821,100800,271755130,4010,4010,4010,4005,209
|
|
20240821,100700,270917980,4015,4020,4020,4015,31
|
|
20240821,100600,270793460,4025,4025,4025,4025,0
|
|
20240821,100500,270793460,4025,4015,4025,4015,1002
|
|
20240821,100400,266770410,4020,4030,4030,4020,26
|
|
20240821,100300,266665880,4025,4015,4025,4015,5693
|
|
20240821,100200,243808455,4030,4030,4030,4030,15
|
|
20240821,100100,243748005,4025,4020,4025,4020,1917
|
|
20240821,100000,236036245,4010,4010,4010,4010,0
|
|
20240821,095900,236036245,4010,4015,4015,4010,304
|
|
20240821,095800,234815690,4010,4010,4010,4010,2477
|
|
20240821,095700,224882920,4010,4010,4010,4010,488
|
|
20240821,095600,222926040,4005,4005,4005,4005,0
|
|
20240821,095500,222926040,4005,4005,4005,4005,1000
|
|
20240821,095400,218921040,4005,4005,4005,4005,500
|
|
20240821,095300,216918540,4010,4010,4010,4010,72
|
|
20240821,095200,216629820,4015,4015,4015,4015,0
|
|
20240821,095100,216629820,4015,4005,4015,4005,3
|
|
20240821,095000,216617795,4000,4005,4005,4000,144
|
|
20240821,094900,216041560,4010,4010,4010,4010,0
|
|
20240821,094800,216041560,4010,4010,4010,4010,0
|
|
20240821,094700,216041560,4010,4010,4010,4010,0
|
|
20240821,094600,216041560,4010,4005,4010,4005,2697
|
|
20240821,094500,205235085,4000,3995,4000,3995,157
|
|
20240821,094400,204607285,4000,4000,4000,4000,1
|
|
20240821,094300,204603285,4000,4000,4000,4000,153
|
|
20240821,094200,203991285,4000,4000,4000,4000,500
|
|
20240821,094100,201991285,3995,4005,4005,3995,51
|
|
20240821,094000,201787515,4010,4010,4010,4010,1
|
|
20240821,093900,201783505,4010,4010,4010,4010,11
|
|
20240821,093800,201739395,4010,4005,4010,4000,652
|
|
20240821,093700,199130420,4010,4005,4010,4005,950
|
|
20240821,093600,195325630,4005,4000,4005,4000,2360
|
|
20240821,093500,185881880,4000,4000,4000,4000,0
|
|
20240821,093400,185881880,4000,4000,4000,4000,1058
|
|
20240821,093300,181649880,4000,4005,4005,4000,12
|
|
20240821,093200,181601875,4010,4005,4010,4000,52
|
|
20240821,093100,181393860,4000,4020,4020,3870,25045
|
|
20240821,093000,82201335,4020,4015,4020,4015,14
|
|
20240821,092900,82145080,4010,4010,4010,4010,197
|
|
20240821,092800,81355110,4015,4015,4015,4015,606
|
|
20240821,092700,78922020,4020,4020,4020,4020,0
|
|
20240821,092600,78922020,4020,4020,4020,4020,10
|
|
20240821,092500,78881820,4025,4025,4025,4025,0
|
|
20240821,092400,78881820,4025,4025,4025,4015,251
|
|
20240821,092300,77873305,4025,4025,4025,4025,37
|
|
20240821,092200,77724380,4030,4030,4030,4030,1
|
|
20240821,092100,77720350,4015,4030,4030,4015,1507
|
|
20240821,092000,71669260,4025,4025,4030,4025,31
|
|
20240821,091900,71544355,4030,4015,4030,4015,848
|
|
20240821,091800,68130655,4020,4020,4020,4020,1278
|
|
20240821,091700,62993095,4020,4015,4020,4015,2509
|
|
20240821,091600,52911915,4020,4020,4020,4020,0
|
|
20240821,091500,52911915,4020,4020,4020,4020,100
|
|
20240821,091400,52509915,4020,4020,4020,4020,1
|
|
20240821,091300,52505895,4020,4020,4020,4020,16
|
|
20240821,091200,52441575,4020,4020,4020,4020,20
|
|
20240821,091100,52361175,4025,4025,4025,4025,0
|
|
20240821,091000,52361175,4025,4015,4025,4015,2281
|
|
20240821,090900,43188340,4005,4005,4005,4005,1550
|
|
20240821,090800,36980590,4015,4020,4020,4015,4
|
|
20240821,090700,36964525,4010,3995,4010,3995,1002
|
|
20240821,090600,32946545,3995,4010,4010,3995,4102
|
|
20240821,090500,16552730,4020,4020,4020,4020,500
|
|
20240821,090400,14542730,4020,4015,4020,4000,712
|
|
20240821,090300,11693860,4020,4015,4025,4015,77
|
|
20240821,090200,11384070,4015,4010,4015,4010,6
|
|
20240821,090100,11359990,4000,4000,4000,4000,2020
|
|
20240821,090000,3279990,4000,4015,4015,4000,819
|