602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185900,472231920,3805,3805,3805,3805,1191
|
|
20240821,185800,472231920,3805,3805,3805,3805,0
|
|
20240821,185700,472231920,3805,3805,3805,3805,0
|
|
20240821,185600,472231920,3805,3805,3805,3805,0
|
|
20240821,185500,472231920,3805,3805,3805,3805,0
|
|
20240821,185400,472231920,3805,3805,3805,3805,0
|
|
20240821,185300,472231920,3805,3805,3805,3805,0
|
|
20240821,185200,472231920,3805,3805,3805,3805,0
|
|
20240821,185100,472231920,3805,3805,3805,3805,0
|
|
20240821,185000,472231920,3805,3805,3805,3805,0
|
|
20240821,184900,472231920,3805,3805,3805,3805,0
|
|
20240821,184800,472231920,3805,3805,3805,3805,0
|
|
20240821,184700,472231920,3805,3805,3805,3805,0
|
|
20240821,184600,472231920,3805,3805,3805,3805,0
|
|
20240821,184500,472231920,3805,3805,3805,3805,0
|
|
20240821,184400,472231920,3805,3805,3805,3805,0
|
|
20240821,184300,472231920,3805,3805,3805,3805,0
|
|
20240821,184200,472231920,3805,3805,3805,3805,0
|
|
20240821,184100,472231920,3805,3805,3805,3805,0
|
|
20240821,184000,472231920,3805,3805,3805,3805,0
|
|
20240821,183900,472231920,3805,3805,3805,3805,0
|
|
20240821,183800,472231920,3805,3805,3805,3805,0
|
|
20240821,183700,472231920,3805,3805,3805,3805,0
|
|
20240821,183600,472231920,3805,3805,3805,3805,0
|
|
20240821,183500,472231920,3805,3805,3805,3805,0
|
|
20240821,183400,472231920,3805,3805,3805,3805,0
|
|
20240821,183300,472231920,3805,3805,3805,3805,0
|
|
20240821,183200,472231920,3805,3805,3805,3805,0
|
|
20240821,183100,472231920,3805,3805,3805,3805,0
|
|
20240821,183000,472231920,3805,3805,3805,3805,0
|
|
20240821,182900,472231920,3805,3805,3805,3805,1191
|
|
20240821,182800,472231920,3805,3805,3805,3805,0
|
|
20240821,182700,472231920,3805,3805,3805,3805,0
|
|
20240821,182600,472231920,3805,3805,3805,3805,0
|
|
20240821,182500,472231920,3805,3805,3805,3805,0
|
|
20240821,182400,472231920,3805,3805,3805,3805,0
|
|
20240821,182300,472231920,3805,3805,3805,3805,0
|
|
20240821,182200,472231920,3805,3805,3805,3805,0
|
|
20240821,182100,472231920,3805,3805,3805,3805,0
|
|
20240821,182000,472231920,3805,3805,3805,3805,0
|
|
20240821,181900,472231920,3805,3805,3805,3805,0
|
|
20240821,181800,472231920,3805,3805,3805,3805,0
|
|
20240821,181700,472231920,3805,3805,3805,3805,0
|
|
20240821,181600,472231920,3805,3805,3805,3805,0
|
|
20240821,181500,472231920,3805,3805,3805,3805,0
|
|
20240821,181400,472231920,3805,3805,3805,3805,0
|
|
20240821,181300,472231920,3805,3805,3805,3805,0
|
|
20240821,181200,472231920,3805,3805,3805,3805,0
|
|
20240821,181100,472231920,3805,3805,3805,3805,0
|
|
20240821,181000,472231920,3805,3805,3805,3805,0
|
|
20240821,180900,472231920,3805,3805,3805,3805,0
|
|
20240821,180800,472231920,3805,3805,3805,3805,0
|
|
20240821,180700,472231920,3805,3805,3805,3805,0
|
|
20240821,180600,472231920,3805,3805,3805,3805,0
|
|
20240821,180500,472231920,3805,3805,3805,3805,0
|
|
20240821,180400,472231920,3805,3805,3805,3805,0
|
|
20240821,180300,472231920,3805,3805,3805,3805,0
|
|
20240821,180200,472231920,3805,3805,3805,3805,0
|
|
20240821,180100,472231920,3805,3805,3805,3805,0
|
|
20240821,180000,472231920,3805,3805,3805,3805,0
|
|
20240821,175900,472231920,3805,3805,3805,3805,1191
|
|
20240821,175800,472231920,3805,3805,3805,3805,0
|
|
20240821,175700,472231920,3805,3805,3805,3805,0
|
|
20240821,175600,472231920,3805,3805,3805,3805,0
|
|
20240821,175500,472231920,3805,3805,3805,3805,0
|
|
20240821,175400,472231920,3805,3805,3805,3805,0
|
|
20240821,175300,472231920,3805,3805,3805,3805,0
|
|
20240821,175200,472231920,3805,3805,3805,3805,0
|
|
20240821,175100,472231920,3805,3805,3805,3805,0
|
|
20240821,175000,472231920,3805,3805,3805,3805,0
|
|
20240821,174900,472231920,3805,3805,3805,3805,0
|
|
20240821,174800,472231920,3805,3805,3805,3805,0
|
|
20240821,174700,472231920,3805,3805,3805,3805,0
|
|
20240821,174600,472231920,3805,3805,3805,3805,0
|
|
20240821,174500,472231920,3805,3805,3805,3805,0
|
|
20240821,174400,472231920,3805,3805,3805,3805,0
|
|
20240821,174300,472231920,3805,3805,3805,3805,0
|
|
20240821,174200,472231920,3805,3805,3805,3805,0
|
|
20240821,174100,472231920,3805,3805,3805,3805,0
|
|
20240821,174000,472231920,3805,3805,3805,3805,0
|
|
20240821,173900,472231920,3805,3805,3805,3805,0
|
|
20240821,173800,472231920,3805,3805,3805,3805,0
|
|
20240821,173700,472231920,3805,3805,3805,3805,0
|
|
20240821,173600,472231920,3805,3805,3805,3805,0
|
|
20240821,173500,472231920,3805,3805,3805,3805,0
|
|
20240821,173400,472231920,3805,3805,3805,3805,0
|
|
20240821,173300,472231920,3805,3805,3805,3805,0
|
|
20240821,173200,472231920,3805,3805,3805,3805,0
|
|
20240821,173100,472231920,3805,3805,3805,3805,0
|
|
20240821,173000,472231920,3805,3805,3805,3805,0
|
|
20240821,172900,472231920,3805,3805,3805,3805,1191
|
|
20240821,172800,472231920,3805,3805,3805,3805,0
|
|
20240821,172700,472231920,3805,3805,3805,3805,0
|
|
20240821,172600,472231920,3805,3805,3805,3805,0
|
|
20240821,172500,472231920,3805,3805,3805,3805,0
|
|
20240821,172400,472231920,3805,3805,3805,3805,0
|
|
20240821,172300,472231920,3805,3805,3805,3805,0
|
|
20240821,172200,472231920,3805,3805,3805,3805,0
|
|
20240821,172100,472231920,3805,3805,3805,3805,0
|
|
20240821,172000,472231920,3805,3805,3805,3805,0
|
|
20240821,171900,472231920,3805,3805,3805,3805,0
|
|
20240821,171800,472231920,3805,3805,3805,3805,0
|
|
20240821,171700,472231920,3805,3805,3805,3805,0
|
|
20240821,171600,472231920,3805,3805,3805,3805,0
|
|
20240821,171500,472231920,3805,3805,3805,3805,0
|
|
20240821,171400,472231920,3805,3805,3805,3805,0
|
|
20240821,171300,472231920,3805,3805,3805,3805,0
|
|
20240821,171200,472231920,3805,3805,3805,3805,0
|
|
20240821,171100,472231920,3805,3805,3805,3805,0
|
|
20240821,171000,472231920,3805,3805,3805,3805,0
|
|
20240821,170900,472231920,3805,3805,3805,3805,0
|
|
20240821,170800,472231920,3805,3805,3805,3805,0
|
|
20240821,170700,472231920,3805,3805,3805,3805,0
|
|
20240821,170600,472231920,3805,3805,3805,3805,0
|
|
20240821,170500,472231920,3805,3805,3805,3805,0
|
|
20240821,170400,472231920,3805,3805,3805,3805,0
|
|
20240821,170300,472231920,3805,3805,3805,3805,0
|
|
20240821,170200,472231920,3805,3805,3805,3805,0
|
|
20240821,170100,472231920,3805,3805,3805,3805,0
|
|
20240821,170000,472231920,3805,3805,3805,3805,0
|
|
20240821,165900,472231920,3805,3805,3805,3805,1191
|
|
20240821,165800,472231920,3805,3805,3805,3805,0
|
|
20240821,165700,472231920,3805,3805,3805,3805,0
|
|
20240821,165600,472231920,3805,3805,3805,3805,0
|
|
20240821,165500,472231920,3805,3805,3805,3805,0
|
|
20240821,165400,472231920,3805,3805,3805,3805,0
|
|
20240821,165300,472231920,3805,3805,3805,3805,0
|
|
20240821,165200,472231920,3805,3805,3805,3805,0
|
|
20240821,165100,472231920,3805,3805,3805,3805,0
|
|
20240821,165000,472231920,3805,3805,3805,3805,0
|
|
20240821,164900,472231920,3805,3805,3805,3805,0
|
|
20240821,164800,472231920,3805,3805,3805,3805,0
|
|
20240821,164700,472231920,3805,3805,3805,3805,0
|
|
20240821,164600,472231920,3805,3805,3805,3805,0
|
|
20240821,164500,472231920,3805,3805,3805,3805,0
|
|
20240821,164400,472231920,3805,3805,3805,3805,0
|
|
20240821,164300,472231920,3805,3805,3805,3805,0
|
|
20240821,164200,472231920,3805,3805,3805,3805,0
|
|
20240821,164100,472231920,3805,3805,3805,3805,0
|
|
20240821,164000,472231920,3805,3805,3805,3805,0
|
|
20240821,163900,472231920,3805,3805,3805,3805,0
|
|
20240821,163800,472231920,3805,3805,3805,3805,0
|
|
20240821,163700,472231920,3805,3805,3805,3805,0
|
|
20240821,163600,472231920,3805,3805,3805,3805,0
|
|
20240821,163500,472231920,3805,3805,3805,3805,0
|
|
20240821,163400,472231920,3805,3805,3805,3805,0
|
|
20240821,163300,472231920,3805,3805,3805,3805,0
|
|
20240821,163200,472231920,3805,3805,3805,3805,0
|
|
20240821,163100,472231920,3805,3805,3805,3805,0
|
|
20240821,163000,472231920,3805,3805,3805,3805,0
|
|
20240821,162900,472231920,3805,3805,3805,3805,1191
|
|
20240821,162800,472231920,3805,3805,3805,3805,0
|
|
20240821,162700,472231920,3805,3805,3805,3805,0
|
|
20240821,162600,472231920,3805,3805,3805,3805,0
|
|
20240821,162500,472231920,3805,3805,3805,3805,0
|
|
20240821,162400,472231920,3805,3805,3805,3805,0
|
|
20240821,162300,472231920,3805,3805,3805,3805,0
|
|
20240821,162200,472231920,3805,3805,3805,3805,0
|
|
20240821,162100,472231920,3805,3805,3805,3805,0
|
|
20240821,162000,472231920,3805,3805,3805,3805,0
|
|
20240821,161900,472231920,3805,3805,3805,3805,0
|
|
20240821,161800,472231920,3805,3805,3805,3805,0
|
|
20240821,161700,472231920,3805,3805,3805,3805,0
|
|
20240821,161600,472231920,3805,3805,3805,3805,0
|
|
20240821,161500,472231920,3805,3805,3805,3805,0
|
|
20240821,161400,472231920,3805,3805,3805,3805,0
|
|
20240821,161300,472231920,3805,3805,3805,3805,0
|
|
20240821,161200,472231920,3805,3805,3805,3805,0
|
|
20240821,161100,472231920,3805,3805,3805,3805,0
|
|
20240821,161000,472231920,3805,3805,3805,3805,0
|
|
20240821,160900,472231920,3805,3805,3805,3805,0
|
|
20240821,160800,472231920,3805,3805,3805,3805,0
|
|
20240821,160700,472231920,3805,3805,3805,3805,0
|
|
20240821,160600,472231920,3805,3805,3805,3805,0
|
|
20240821,160500,472231920,3805,3805,3805,3805,0
|
|
20240821,160400,472231920,3805,3805,3805,3805,0
|
|
20240821,160300,472231920,3805,3805,3805,3805,0
|
|
20240821,160200,472231920,3805,3805,3805,3805,0
|
|
20240821,160100,472231920,3805,3805,3805,3805,0
|
|
20240821,160000,472231920,3805,3805,3805,3805,0
|
|
20240821,155900,472231920,3805,3805,3805,3805,1191
|
|
20240821,155800,472231920,3805,3805,3805,3805,0
|
|
20240821,155700,472231920,3805,3805,3805,3805,0
|
|
20240821,155600,472231920,3805,3805,3805,3805,0
|
|
20240821,155500,472231920,3805,3805,3805,3805,0
|
|
20240821,155400,472231920,3805,3805,3805,3805,0
|
|
20240821,155300,472231920,3805,3805,3805,3805,0
|
|
20240821,155200,472231920,3805,3805,3805,3805,0
|
|
20240821,155100,472231920,3805,3805,3805,3805,0
|
|
20240821,155000,472231920,3805,3805,3805,3805,0
|
|
20240821,154900,472231920,3805,3805,3805,3805,0
|
|
20240821,154800,472231920,3805,3805,3805,3805,0
|
|
20240821,154700,472231920,3805,3805,3805,3805,0
|
|
20240821,154600,472231920,3805,3805,3805,3805,0
|
|
20240821,154500,472231920,3805,3805,3805,3805,0
|
|
20240821,154400,472231920,3805,3805,3805,3805,0
|
|
20240821,154300,472231920,3805,3805,3805,3805,0
|
|
20240821,154200,472231920,3805,3805,3805,3805,0
|
|
20240821,154100,472231920,3805,3805,3805,3805,0
|
|
20240821,154000,472231920,3805,3805,3805,3805,0
|
|
20240821,153900,472231920,3805,3805,3805,3805,0
|
|
20240821,153800,472231920,3805,3805,3805,3805,0
|
|
20240821,153700,472231920,3805,3805,3805,3805,0
|
|
20240821,153600,472231920,3805,3805,3805,3805,0
|
|
20240821,153500,472231920,3805,3805,3805,3805,0
|
|
20240821,153400,472231920,3805,3805,3805,3805,0
|
|
20240821,153300,472231920,3805,3805,3805,3805,0
|
|
20240821,153200,472231920,3805,3805,3805,3805,0
|
|
20240821,153100,472231920,3805,3805,3805,3805,0
|
|
20240821,153000,472231920,3805,3805,3805,3805,1191
|
|
20240821,152900,467700165,3815,3815,3815,3815,0
|
|
20240821,152800,467700165,3815,3815,3815,3815,0
|
|
20240821,152700,467700165,3815,3815,3815,3815,0
|
|
20240821,152600,467700165,3815,3815,3815,3815,0
|
|
20240821,152500,467700165,3815,3815,3815,3815,0
|
|
20240821,152400,467700165,3815,3815,3815,3815,0
|
|
20240821,152300,467700165,3815,3815,3815,3815,0
|
|
20240821,152200,467700165,3815,3815,3815,3815,0
|
|
20240821,152100,467700165,3815,3815,3815,3815,0
|
|
20240821,152000,467700165,3815,3815,3815,3815,0
|
|
20240821,151900,467700165,3815,3810,3815,3810,29
|
|
20240821,151800,467589660,3815,3815,3815,3805,12
|
|
20240821,151700,467543950,3815,3815,3815,3815,3
|
|
20240821,151600,467532505,3805,3805,3805,3805,0
|
|
20240821,151500,467532505,3805,3805,3805,3800,458
|
|
20240821,151400,465790925,3800,3800,3800,3800,121
|
|
20240821,151300,465331125,3810,3805,3810,3805,200
|
|
20240821,151200,464569625,3815,3815,3815,3815,37
|
|
20240821,151100,464428470,3815,3805,3815,3800,13824
|
|
20240821,151000,411870400,3805,3810,3810,3805,101
|
|
20240821,150900,411486090,3805,3805,3805,3805,11
|
|
20240821,150800,411444235,3805,3810,3810,3805,23
|
|
20240821,150700,411356660,3815,3815,3815,3815,3
|
|
20240821,150600,411345215,3810,3810,3810,3805,328
|
|
20240821,150500,410096965,3805,3805,3805,3805,0
|
|
20240821,150400,410096965,3805,3805,3805,3805,13
|
|
20240821,150300,410047500,3805,3805,3805,3805,282
|
|
20240821,150200,408974490,3815,3810,3815,3805,531
|
|
20240821,150100,406951425,3805,3815,3815,3805,10
|
|
20240821,150000,406913310,3815,3810,3815,3810,11
|
|
20240821,145900,406871395,3805,3810,3815,3805,58
|
|
20240821,145800,406650455,3805,3805,3810,3805,40
|
|
20240821,145700,406498205,3820,3820,3820,3820,0
|
|
20240821,145600,406498205,3820,3820,3820,3815,343
|
|
20240821,145500,405189645,3815,3815,3815,3815,171
|
|
20240821,145400,404537280,3820,3820,3820,3820,0
|
|
20240821,145300,404537280,3820,3820,3820,3820,0
|
|
20240821,145200,404537280,3820,3820,3820,3820,50
|
|
20240821,145100,404346280,3820,3820,3820,3820,0
|
|
20240821,145000,404346280,3820,3810,3820,3810,1017
|
|
20240821,144900,400466960,3810,3810,3810,3810,410
|
|
20240821,144800,398904860,3810,3810,3810,3810,0
|
|
20240821,144700,398904860,3810,3810,3810,3810,0
|
|
20240821,144600,398904860,3810,3810,3810,3810,0
|
|
20240821,144500,398904860,3810,3805,3810,3805,8
|
|
20240821,144400,398874410,3805,3800,3805,3800,34
|
|
20240821,144300,398745140,3810,3800,3810,3800,2360
|
|
20240821,144200,389775375,3815,3805,3815,3800,1850
|
|
20240821,144100,382737820,3810,3810,3810,3810,7
|
|
20240821,144000,382711150,3805,3810,3810,3805,55
|
|
20240821,143900,382501625,3810,3810,3810,3810,0
|
|
20240821,143800,382501625,3810,3810,3810,3810,0
|
|
20240821,143700,382501625,3810,3805,3810,3805,114
|
|
20240821,143600,382067835,3810,3805,3810,3805,588
|
|
20240821,143500,379827985,3805,3805,3805,3805,2
|
|
20240821,143400,379820375,3800,3800,3800,3800,12
|
|
20240821,143300,379774775,3800,3800,3800,3800,10
|
|
20240821,143200,379736775,3800,3800,3800,3800,0
|
|
20240821,143100,379736775,3800,3800,3800,3800,10
|
|
20240821,143000,379698775,3800,3805,3810,3800,1043
|
|
20240821,142900,375730350,3805,3805,3805,3805,304
|
|
20240821,142800,374573630,3805,3805,3810,3805,78
|
|
20240821,142700,374276790,3805,3805,3805,3805,20
|
|
20240821,142600,374200690,3810,3810,3810,3810,0
|
|
20240821,142500,374200690,3810,3810,3810,3810,0
|
|
20240821,142400,374200690,3810,3805,3810,3805,12
|
|
20240821,142300,374155020,3805,3805,3805,3805,10
|
|
20240821,142200,374116970,3805,3810,3810,3805,121
|
|
20240821,142100,373656010,3805,3805,3805,3805,10
|
|
20240821,142000,373617960,3805,3805,3805,3805,290
|
|
20240821,141900,372514510,3810,3810,3810,3810,2
|
|
20240821,141800,372506890,3800,3805,3805,3800,1333
|
|
20240821,141700,367440575,3805,3805,3805,3805,82
|
|
20240821,141600,367128565,3810,3810,3810,3810,0
|
|
20240821,141500,367128565,3810,3810,3810,3810,0
|
|
20240821,141400,367128565,3810,3810,3810,3810,2
|
|
20240821,141300,367120945,3805,3805,3805,3805,20
|
|
20240821,141200,367044845,3810,3810,3810,3810,6
|
|
20240821,141100,367021985,3815,3815,3815,3815,0
|
|
20240821,141000,367021985,3815,3815,3815,3815,0
|
|
20240821,140900,367021985,3815,3815,3815,3815,2
|
|
20240821,140800,367014355,3810,3805,3810,3800,397
|
|
20240821,140700,365501830,3805,3805,3810,3800,13
|
|
20240821,140600,365452375,3805,3805,3805,3805,13
|
|
20240821,140500,365402910,3800,3800,3800,3800,40
|
|
20240821,140400,365250910,3800,3800,3800,3800,2
|
|
20240821,140300,365243310,3815,3805,3815,3805,58
|
|
20240821,140200,365022350,3800,3800,3800,3800,0
|
|
20240821,140100,365022350,3800,3800,3800,3800,2
|
|
20240821,140000,365014750,3800,3800,3800,3800,0
|
|
20240821,135900,365014750,3800,3805,3805,3800,3
|
|
20240821,135800,365003345,3800,3800,3800,3800,2
|
|
20240821,135700,364995745,3805,3805,3805,3805,30
|
|
20240821,135600,364881595,3800,3805,3805,3800,2442
|
|
20240821,135500,355592425,3805,3805,3805,3805,50
|
|
20240821,135400,355402175,3815,3805,3815,3805,870
|
|
20240821,135300,352091815,3805,3805,3805,3805,0
|
|
20240821,135200,352091815,3805,3805,3805,3805,0
|
|
20240821,135100,352091815,3805,3805,3805,3805,0
|
|
20240821,135000,352091815,3805,3810,3810,3805,51
|
|
20240821,134900,351897695,3820,3820,3820,3820,2
|
|
20240821,134800,351890055,3820,3820,3820,3820,2
|
|
20240821,134700,351882415,3815,3815,3815,3815,0
|
|
20240821,134600,351882415,3815,3815,3815,3815,0
|
|
20240821,134500,351882415,3815,3815,3815,3815,0
|
|
20240821,134400,351882415,3815,3815,3815,3815,8
|
|
20240821,134300,351851895,3820,3820,3820,3820,1
|
|
20240821,134200,351848075,3820,3820,3820,3820,0
|
|
20240821,134100,351848075,3820,3820,3820,3820,20
|
|
20240821,134000,351771675,3815,3815,3815,3815,0
|
|
20240821,133900,351771675,3815,3815,3815,3815,0
|
|
20240821,133800,351771675,3815,3815,3815,3815,0
|
|
20240821,133700,351771675,3815,3805,3815,3805,3260
|
|
20240821,133600,339349260,3805,3805,3805,3805,1
|
|
20240821,133500,339345455,3805,3805,3805,3805,0
|
|
20240821,133400,339345455,3805,3805,3805,3805,0
|
|
20240821,133300,339345455,3805,3805,3805,3805,449
|
|
20240821,133200,337637010,3805,3805,3805,3805,500
|
|
20240821,133100,335734510,3810,3810,3810,3810,0
|
|
20240821,133000,335734510,3810,3805,3810,3805,868
|
|
20240821,132900,332431765,3805,3805,3805,3805,100
|
|
20240821,132800,332051265,3805,3805,3805,3805,0
|
|
20240821,132700,332051265,3805,3805,3805,3805,0
|
|
20240821,132600,332051265,3805,3805,3805,3805,5
|
|
20240821,132500,332032240,3805,3810,3810,3805,67
|
|
20240821,132400,331777300,3810,3810,3810,3810,0
|
|
20240821,132300,331777300,3810,3810,3810,3810,0
|
|
20240821,132200,331777300,3810,3810,3810,3810,0
|
|
20240821,132100,331777300,3810,3810,3810,3810,0
|
|
20240821,132000,331777300,3810,3810,3810,3810,0
|
|
20240821,131900,331777300,3810,3810,3810,3810,1
|
|
20240821,131800,331773490,3805,3805,3805,3805,0
|
|
20240821,131700,331773490,3805,3805,3805,3805,0
|
|
20240821,131600,331773490,3805,3805,3805,3805,0
|
|
20240821,131500,331773490,3805,3805,3805,3805,309
|
|
20240821,131400,330597745,3815,3815,3815,3815,0
|
|
20240821,131300,330597745,3815,3815,3815,3815,8
|
|
20240821,131200,330567225,3815,3810,3815,3810,8
|
|
20240821,131100,330536730,3805,3805,3805,3805,0
|
|
20240821,131000,330536730,3805,3805,3805,3805,0
|
|
20240821,130900,330536730,3805,3805,3805,3805,0
|
|
20240821,130800,330536730,3805,3810,3810,3805,2739
|
|
20240821,130700,320114695,3815,3815,3815,3815,0
|
|
20240821,130600,320114695,3815,3815,3815,3815,1
|
|
20240821,130500,320110880,3815,3815,3815,3815,0
|
|
20240821,130400,320110880,3815,3815,3815,3815,0
|
|
20240821,130300,320110880,3815,3815,3815,3815,0
|
|
20240821,130200,320110880,3815,3815,3815,3815,6
|
|
20240821,130100,320087990,3815,3815,3815,3815,0
|
|
20240821,130000,320087990,3815,3815,3815,3815,1
|
|
20240821,125900,320084175,3815,3815,3815,3815,0
|
|
20240821,125800,320084175,3815,3815,3815,3815,0
|
|
20240821,125700,320084175,3815,3815,3815,3815,10
|
|
20240821,125600,320046025,3815,3815,3815,3815,1
|
|
20240821,125500,320042210,3815,3815,3815,3815,0
|
|
20240821,125400,320042210,3815,3815,3815,3815,2
|
|
20240821,125300,320034580,3810,3810,3810,3810,138
|
|
20240821,125200,319508800,3810,3810,3810,3810,122
|
|
20240821,125100,319043980,3810,3810,3810,3810,0
|
|
20240821,125000,319043980,3810,3810,3810,3810,15
|
|
20240821,124900,318986830,3805,3805,3805,3805,13
|
|
20240821,124800,318937365,3815,3815,3815,3815,1
|
|
20240821,124700,318933550,3815,3815,3815,3815,0
|
|
20240821,124600,318933550,3815,3815,3815,3815,0
|
|
20240821,124500,318933550,3815,3810,3815,3810,175
|
|
20240821,124400,318266790,3820,3820,3820,3820,0
|
|
20240821,124300,318266790,3820,3820,3820,3820,0
|
|
20240821,124200,318266790,3820,3820,3820,3820,89
|
|
20240821,124100,317926810,3820,3820,3820,3820,0
|
|
20240821,124000,317926810,3820,3815,3820,3815,10
|
|
20240821,123900,317888650,3815,3810,3815,3810,4
|
|
20240821,123800,317873400,3815,3815,3815,3815,22
|
|
20240821,123700,317789470,3815,3815,3815,3815,0
|
|
20240821,123600,317789470,3815,3815,3815,3815,168
|
|
20240821,123500,317148550,3815,3815,3815,3815,2
|
|
20240821,123400,317140920,3810,3810,3810,3810,6
|
|
20240821,123300,317118060,3810,3810,3810,3810,4
|
|
20240821,123200,317102820,3810,3805,3810,3805,66
|
|
20240821,123100,316851680,3815,3815,3815,3815,0
|
|
20240821,123000,316851680,3815,3815,3815,3815,1
|
|
20240821,122900,316847865,3805,3805,3805,3805,69
|
|
20240821,122800,316585320,3805,3810,3810,3805,500
|
|
20240821,122700,314682810,3820,3820,3820,3820,5
|
|
20240821,122600,314663710,3815,3810,3815,3810,1848
|
|
20240821,122500,307615300,3805,3805,3805,3805,7000
|
|
20240821,122400,280980300,3810,3810,3810,3810,2912
|
|
20240821,122300,269885580,3805,3805,3805,3805,108
|
|
20240821,122200,269474640,3805,3805,3805,3805,0
|
|
20240821,122100,269474640,3805,3805,3805,3805,2
|
|
20240821,122000,269467030,3805,3805,3805,3805,327
|
|
20240821,121900,268222795,3810,3810,3810,3810,1
|
|
20240821,121800,268218985,3810,3810,3810,3810,2
|
|
20240821,121700,268211365,3805,3805,3805,3805,0
|
|
20240821,121600,268211365,3805,3805,3805,3805,0
|
|
20240821,121500,268211365,3805,3805,3805,3805,701
|
|
20240821,121400,265544060,3805,3805,3805,3805,2
|
|
20240821,121300,265536450,3805,3805,3805,3805,0
|
|
20240821,121200,265536450,3805,3805,3805,3805,2440
|
|
20240821,121100,256252250,3800,3800,3800,3800,0
|
|
20240821,121000,256252250,3800,3800,3800,3800,0
|
|
20240821,120900,256252250,3800,3800,3800,3800,0
|
|
20240821,120800,256252250,3800,3800,3800,3800,30
|
|
20240821,120700,256138250,3800,3800,3800,3800,0
|
|
20240821,120600,256138250,3800,3800,3800,3800,0
|
|
20240821,120500,256138250,3800,3800,3800,3800,568
|
|
20240821,120400,253979850,3800,3800,3800,3800,0
|
|
20240821,120300,253979850,3800,3800,3800,3800,50
|
|
20240821,120200,253789850,3805,3805,3805,3805,0
|
|
20240821,120100,253789850,3805,3805,3805,3805,0
|
|
20240821,120000,253789850,3805,3805,3805,3805,834
|
|
20240821,115900,250616480,3805,3805,3805,3805,0
|
|
20240821,115800,250616480,3805,3805,3805,3805,1
|
|
20240821,115700,250612675,3800,3800,3800,3800,0
|
|
20240821,115600,250612675,3800,3800,3800,3800,0
|
|
20240821,115500,250612675,3800,3800,3800,3795,97
|
|
20240821,115400,250244080,3805,3805,3805,3805,0
|
|
20240821,115300,250244080,3805,3805,3805,3805,0
|
|
20240821,115200,250244080,3805,3800,3805,3800,301
|
|
20240821,115100,249100275,3805,3805,3805,3805,1
|
|
20240821,115000,249096470,3800,3800,3800,3800,0
|
|
20240821,114900,249096470,3800,3800,3800,3800,0
|
|
20240821,114800,249096470,3800,3800,3800,3800,10
|
|
20240821,114700,249058470,3800,3800,3800,3800,0
|
|
20240821,114600,249058470,3800,3800,3800,3800,0
|
|
20240821,114500,249058470,3800,3800,3800,3800,1337
|
|
20240821,114400,243977870,3800,3800,3800,3800,3500
|
|
20240821,114300,230677870,3800,3800,3800,3800,705
|
|
20240821,114200,227998870,3800,3800,3800,3800,0
|
|
20240821,114100,227998870,3800,3800,3800,3800,0
|
|
20240821,114000,227998870,3800,3795,3800,3795,300
|
|
20240821,113900,226859870,3795,3795,3795,3795,1
|
|
20240821,113800,226856075,3800,3800,3800,3800,0
|
|
20240821,113700,226856075,3800,3800,3800,3800,0
|
|
20240821,113600,226856075,3800,3800,3800,3800,202
|
|
20240821,113500,226088475,3800,3800,3800,3800,0
|
|
20240821,113400,226088475,3800,3800,3800,3800,150
|
|
20240821,113300,225518475,3805,3805,3805,3805,0
|
|
20240821,113200,225518475,3805,3805,3805,3805,0
|
|
20240821,113100,225518475,3805,3805,3805,3805,0
|
|
20240821,113000,225518475,3805,3805,3805,3805,163
|
|
20240821,112900,224898260,3805,3800,3805,3800,52
|
|
20240821,112800,224700650,3795,3795,3795,3795,1000
|
|
20240821,112700,220905650,3795,3795,3795,3795,0
|
|
20240821,112600,220905650,3795,3795,3795,3795,1
|
|
20240821,112500,220901855,3795,3795,3795,3795,0
|
|
20240821,112400,220901855,3795,3800,3800,3795,1020
|
|
20240821,112300,217025955,3800,3800,3800,3800,1
|
|
20240821,112200,217022155,3800,3800,3800,3800,1000
|
|
20240821,112100,213222155,3795,3795,3795,3795,300
|
|
20240821,112000,212083655,3795,3795,3795,3795,0
|
|
20240821,111900,212083655,3795,3795,3795,3795,0
|
|
20240821,111800,212083655,3795,3795,3795,3795,100
|
|
20240821,111700,211704155,3800,3800,3800,3800,319
|
|
20240821,111600,210491955,3800,3800,3800,3800,2
|
|
20240821,111500,210484355,3800,3800,3800,3800,201
|
|
20240821,111400,209720555,3795,3800,3800,3795,250
|
|
20240821,111300,208771795,3800,3800,3800,3800,900
|
|
20240821,111200,205351795,3800,3800,3800,3800,1
|
|
20240821,111100,205347995,3800,3800,3800,3800,1
|
|
20240821,111000,205344195,3795,3795,3795,3795,1
|
|
20240821,110900,205340400,3800,3800,3800,3800,102
|
|
20240821,110800,204952800,3800,3800,3800,3800,50
|
|
20240821,110700,204762800,3795,3795,3795,3795,100
|
|
20240821,110600,204383300,3805,3800,3805,3800,53
|
|
20240821,110500,204181895,3800,3800,3800,3800,573
|
|
20240821,110400,202004495,3805,3805,3805,3805,0
|
|
20240821,110300,202004495,3805,3805,3805,3805,0
|
|
20240821,110200,202004495,3805,3805,3805,3805,0
|
|
20240821,110100,202004495,3805,3805,3805,3805,1
|
|
20240821,110000,202000690,3800,3800,3800,3800,0
|
|
20240821,105900,202000690,3800,3800,3800,3800,0
|
|
20240821,105800,202000690,3800,3800,3800,3800,553
|
|
20240821,105700,199899290,3800,3800,3800,3800,3447
|
|
20240821,105600,186800690,3800,3800,3800,3800,26
|
|
20240821,105500,186701890,3800,3800,3800,3800,350
|
|
20240821,105400,185371890,3805,3805,3805,3805,9
|
|
20240821,105300,185337645,3805,3805,3805,3805,0
|
|
20240821,105200,185337645,3805,3805,3805,3805,4
|
|
20240821,105100,185322425,3800,3800,3800,3800,0
|
|
20240821,105000,185322425,3800,3800,3800,3800,0
|
|
20240821,104900,185322425,3800,3800,3800,3800,93
|
|
20240821,104800,184969025,3800,3800,3800,3800,10
|
|
20240821,104700,184931025,3805,3805,3805,3805,0
|
|
20240821,104600,184931025,3805,3805,3805,3805,0
|
|
20240821,104500,184931025,3805,3805,3805,3805,31
|
|
20240821,104400,184813070,3800,3800,3800,3800,200
|
|
20240821,104300,184053070,3800,3800,3800,3800,20
|
|
20240821,104200,183977070,3800,3800,3800,3800,692
|
|
20240821,104100,181347470,3800,3800,3800,3800,1000
|
|
20240821,104000,177547470,3800,3800,3800,3800,170
|
|
20240821,103900,176901470,3805,3805,3805,3805,0
|
|
20240821,103800,176901470,3805,3805,3805,3805,0
|
|
20240821,103700,176901470,3805,3805,3805,3805,350
|
|
20240821,103600,175569720,3805,3800,3805,3800,11
|
|
20240821,103500,175527915,3800,3800,3800,3800,53
|
|
20240821,103400,175326515,3800,3800,3800,3800,8
|
|
20240821,103300,175296115,3805,3805,3805,3805,0
|
|
20240821,103200,175296115,3805,3805,3805,3805,0
|
|
20240821,103100,175296115,3805,3805,3805,3805,0
|
|
20240821,103000,175296115,3805,3805,3805,3805,10
|
|
20240821,102900,175258065,3805,3805,3805,3805,18
|
|
20240821,102800,175189575,3800,3800,3800,3800,0
|
|
20240821,102700,175189575,3800,3800,3800,3800,1
|
|
20240821,102600,175185775,3800,3805,3805,3800,311
|
|
20240821,102500,174003375,3805,3805,3805,3805,0
|
|
20240821,102400,174003375,3805,3805,3805,3805,0
|
|
20240821,102300,174003375,3805,3805,3805,3805,146
|
|
20240821,102200,173447845,3805,3805,3805,3805,430
|
|
20240821,102100,171811695,3800,3800,3805,3800,543
|
|
20240821,102000,169748285,3800,3800,3800,3800,457
|
|
20240821,101900,168011685,3805,3805,3805,3805,9
|
|
20240821,101800,167977440,3805,3805,3805,3805,0
|
|
20240821,101700,167977440,3805,3805,3805,3805,0
|
|
20240821,101600,167977440,3805,3805,3805,3805,5
|
|
20240821,101500,167958415,3800,3800,3800,3800,861
|
|
20240821,101400,164686615,3800,3800,3800,3800,19
|
|
20240821,101300,164614415,3800,3800,3800,3800,0
|
|
20240821,101200,164614415,3800,3800,3800,3800,972
|
|
20240821,101100,160920815,3805,3805,3805,3805,0
|
|
20240821,101000,160920815,3805,3805,3805,3805,0
|
|
20240821,100900,160920815,3805,3805,3805,3805,1450
|
|
20240821,100800,155403565,3805,3805,3805,3805,0
|
|
20240821,100700,155403565,3805,3805,3805,3805,1
|
|
20240821,100600,155399760,3810,3810,3810,3810,10
|
|
20240821,100500,155361660,3810,3810,3810,3810,5
|
|
20240821,100400,155342610,3810,3810,3810,3810,0
|
|
20240821,100300,155342610,3810,3810,3810,3810,0
|
|
20240821,100200,155342610,3810,3810,3810,3810,8
|
|
20240821,100100,155312130,3795,3795,3795,3795,0
|
|
20240821,100000,155312130,3795,3795,3795,3795,0
|
|
20240821,095900,155312130,3795,3800,3800,3795,1499
|
|
20240821,095800,149622405,3800,3800,3800,3800,501
|
|
20240821,095700,147718605,3810,3810,3810,3810,22
|
|
20240821,095600,147634785,3800,3800,3800,3800,2
|
|
20240821,095500,147627185,3800,3800,3800,3800,0
|
|
20240821,095400,147627185,3800,3800,3800,3800,1948
|
|
20240821,095300,140224785,3810,3810,3810,3810,0
|
|
20240821,095200,140224785,3810,3810,3810,3810,1
|
|
20240821,095100,140220975,3805,3805,3805,3805,105
|
|
20240821,095000,139821450,3810,3810,3810,3810,0
|
|
20240821,094900,139821450,3810,3810,3810,3810,0
|
|
20240821,094800,139821450,3810,3800,3810,3800,51
|
|
20240821,094700,139627640,3800,3800,3800,3795,354
|
|
20240821,094600,138282540,3800,3800,3800,3795,212
|
|
20240821,094500,137477140,3800,3800,3805,3800,938
|
|
20240821,094400,133912490,3805,3805,3805,3805,0
|
|
20240821,094300,133912490,3805,3805,3805,3805,1
|
|
20240821,094200,133908685,3805,3805,3805,3805,1
|
|
20240821,094100,133904880,3810,3805,3810,3805,37
|
|
20240821,094000,133763960,3810,3810,3810,3805,44
|
|
20240821,093900,133596370,3810,3810,3810,3810,3
|
|
20240821,093800,133584940,3810,3810,3810,3810,1
|
|
20240821,093700,133581130,3790,3810,3810,3790,1801
|
|
20240821,093600,126741890,3805,3805,3805,3790,1312
|
|
20240821,093500,121751165,3805,3805,3805,3805,199
|
|
20240821,093400,120993970,3805,3805,3805,3805,131
|
|
20240821,093300,120495515,3805,3785,3805,3785,317
|
|
20240821,093200,119289780,3805,3805,3805,3780,21916
|
|
20240821,093100,36153110,3810,3810,3810,3810,55
|
|
20240821,093000,35943560,3810,3810,3810,3810,54
|
|
20240821,092900,35737820,3810,3810,3810,3810,0
|
|
20240821,092800,35737820,3810,3805,3810,3805,958
|
|
20240821,092700,32092370,3810,3810,3810,3810,1
|
|
20240821,092600,32088560,3805,3805,3805,3805,740
|
|
20240821,092500,29272860,3805,3805,3805,3805,1030
|
|
20240821,092400,25353710,3805,3805,3805,3805,150
|
|
20240821,092300,24782960,3805,3805,3805,3805,52
|
|
20240821,092200,24585100,3805,3805,3805,3805,0
|
|
20240821,092100,24585100,3805,3805,3805,3805,100
|
|
20240821,092000,24204600,3805,3805,3805,3805,200
|
|
20240821,091900,23443600,3810,3810,3810,3810,283
|
|
20240821,091800,22365370,3810,3810,3810,3810,189
|
|
20240821,091700,21645280,3805,3805,3805,3805,0
|
|
20240821,091600,21645280,3805,3805,3805,3805,0
|
|
20240821,091500,21645280,3805,3805,3805,3805,0
|
|
20240821,091400,21645280,3805,3815,3815,3805,1303
|
|
20240821,091300,16686300,3810,3805,3810,3805,300
|
|
20240821,091200,15544300,3810,3810,3810,3810,161
|
|
20240821,091100,14930890,3805,3805,3805,3805,216
|
|
20240821,091000,14109010,3805,3810,3810,3805,174
|
|
20240821,090900,13446320,3810,3810,3810,3810,2
|
|
20240821,090800,13438700,3805,3805,3805,3805,100
|
|
20240821,090700,13058200,3805,3805,3805,3805,275
|
|
20240821,090600,12011825,3805,3805,3805,3805,1
|
|
20240821,090500,12008020,3810,3810,3810,3810,20
|
|
20240821,090400,11931820,3805,3810,3810,3805,938
|
|
20240821,090300,8361310,3810,3810,3810,3810,0
|
|
20240821,090200,8361310,3810,3810,3810,3810,0
|
|
20240821,090100,8361310,3810,3815,3815,3805,1392
|
|
20240821,090000,3063045,3815,3805,3815,3805,805
|