691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,202800,394686315,3020,3020,3020,3020,3221
|
|
20240821,202700,394686315,3020,3020,3020,3020,0
|
|
20240821,202600,394686315,3020,3020,3020,3020,0
|
|
20240821,202500,394686315,3020,3020,3020,3020,0
|
|
20240821,202400,394686315,3020,3020,3020,3020,0
|
|
20240821,202300,394686315,3020,3020,3020,3020,0
|
|
20240821,202200,394686315,3020,3020,3020,3020,0
|
|
20240821,202100,394686315,3020,3020,3020,3020,0
|
|
20240821,202000,394686315,3020,3020,3020,3020,0
|
|
20240821,201900,394686315,3020,3020,3020,3020,0
|
|
20240821,201800,394686315,3020,3020,3020,3020,0
|
|
20240821,201700,394686315,3020,3020,3020,3020,0
|
|
20240821,201600,394686315,3020,3020,3020,3020,0
|
|
20240821,201500,394686315,3020,3020,3020,3020,0
|
|
20240821,201400,394686315,3020,3020,3020,3020,0
|
|
20240821,201300,394686315,3020,3020,3020,3020,0
|
|
20240821,201200,394686315,3020,3020,3020,3020,0
|
|
20240821,201100,394686315,3020,3020,3020,3020,0
|
|
20240821,201000,394686315,3020,3020,3020,3020,0
|
|
20240821,200900,394686315,3020,3020,3020,3020,0
|
|
20240821,200800,394686315,3020,3020,3020,3020,0
|
|
20240821,200700,394686315,3020,3020,3020,3020,0
|
|
20240821,200600,394686315,3020,3020,3020,3020,0
|
|
20240821,200500,394686315,3020,3020,3020,3020,0
|
|
20240821,200400,394686315,3020,3020,3020,3020,0
|
|
20240821,200300,394686315,3020,3020,3020,3020,0
|
|
20240821,200200,394686315,3020,3020,3020,3020,0
|
|
20240821,200100,394686315,3020,3020,3020,3020,0
|
|
20240821,200000,394686315,3020,3020,3020,3020,0
|
|
20240821,195900,394686315,3020,3020,3020,3020,0
|
|
20240821,195800,394686315,3020,3020,3020,3020,3221
|
|
20240821,195700,394686315,3020,3020,3020,3020,0
|
|
20240821,195600,394686315,3020,3020,3020,3020,0
|
|
20240821,195500,394686315,3020,3020,3020,3020,0
|
|
20240821,195400,394686315,3020,3020,3020,3020,0
|
|
20240821,195300,394686315,3020,3020,3020,3020,0
|
|
20240821,195200,394686315,3020,3020,3020,3020,0
|
|
20240821,195100,394686315,3020,3020,3020,3020,0
|
|
20240821,195000,394686315,3020,3020,3020,3020,0
|
|
20240821,194900,394686315,3020,3020,3020,3020,0
|
|
20240821,194800,394686315,3020,3020,3020,3020,0
|
|
20240821,194700,394686315,3020,3020,3020,3020,0
|
|
20240821,194600,394686315,3020,3020,3020,3020,0
|
|
20240821,194500,394686315,3020,3020,3020,3020,0
|
|
20240821,194400,394686315,3020,3020,3020,3020,0
|
|
20240821,194300,394686315,3020,3020,3020,3020,0
|
|
20240821,194200,394686315,3020,3020,3020,3020,0
|
|
20240821,194100,394686315,3020,3020,3020,3020,0
|
|
20240821,194000,394686315,3020,3020,3020,3020,0
|
|
20240821,193900,394686315,3020,3020,3020,3020,0
|
|
20240821,193800,394686315,3020,3020,3020,3020,0
|
|
20240821,193700,394686315,3020,3020,3020,3020,0
|
|
20240821,193600,394686315,3020,3020,3020,3020,0
|
|
20240821,193500,394686315,3020,3020,3020,3020,0
|
|
20240821,193400,394686315,3020,3020,3020,3020,0
|
|
20240821,193300,394686315,3020,3020,3020,3020,0
|
|
20240821,193200,394686315,3020,3020,3020,3020,0
|
|
20240821,193100,394686315,3020,3020,3020,3020,0
|
|
20240821,193000,394686315,3020,3020,3020,3020,0
|
|
20240821,192900,394686315,3020,3020,3020,3020,0
|
|
20240821,192800,394686315,3020,3020,3020,3020,3221
|
|
20240821,192700,394686315,3020,3020,3020,3020,0
|
|
20240821,192600,394686315,3020,3020,3020,3020,0
|
|
20240821,192500,394686315,3020,3020,3020,3020,0
|
|
20240821,192400,394686315,3020,3020,3020,3020,0
|
|
20240821,192300,394686315,3020,3020,3020,3020,0
|
|
20240821,192200,394686315,3020,3020,3020,3020,0
|
|
20240821,192100,394686315,3020,3020,3020,3020,0
|
|
20240821,192000,394686315,3020,3020,3020,3020,0
|
|
20240821,191900,394686315,3020,3020,3020,3020,0
|
|
20240821,191800,394686315,3020,3020,3020,3020,0
|
|
20240821,191700,394686315,3020,3020,3020,3020,0
|
|
20240821,191600,394686315,3020,3020,3020,3020,0
|
|
20240821,191500,394686315,3020,3020,3020,3020,0
|
|
20240821,191400,394686315,3020,3020,3020,3020,0
|
|
20240821,191300,394686315,3020,3020,3020,3020,0
|
|
20240821,191200,394686315,3020,3020,3020,3020,0
|
|
20240821,191100,394686315,3020,3020,3020,3020,0
|
|
20240821,191000,394686315,3020,3020,3020,3020,0
|
|
20240821,190900,394686315,3020,3020,3020,3020,0
|
|
20240821,190800,394686315,3020,3020,3020,3020,0
|
|
20240821,190700,394686315,3020,3020,3020,3020,0
|
|
20240821,190600,394686315,3020,3020,3020,3020,0
|
|
20240821,190500,394686315,3020,3020,3020,3020,0
|
|
20240821,190400,394686315,3020,3020,3020,3020,0
|
|
20240821,190300,394686315,3020,3020,3020,3020,0
|
|
20240821,190200,394686315,3020,3020,3020,3020,0
|
|
20240821,190100,394686315,3020,3020,3020,3020,0
|
|
20240821,190000,394686315,3020,3020,3020,3020,0
|
|
20240821,185900,394686315,3020,3020,3020,3020,0
|
|
20240821,185800,394686315,3020,3020,3020,3020,3221
|
|
20240821,185700,394686315,3020,3020,3020,3020,0
|
|
20240821,185600,394686315,3020,3020,3020,3020,0
|
|
20240821,185500,394686315,3020,3020,3020,3020,0
|
|
20240821,185400,394686315,3020,3020,3020,3020,0
|
|
20240821,185300,394686315,3020,3020,3020,3020,0
|
|
20240821,185200,394686315,3020,3020,3020,3020,0
|
|
20240821,185100,394686315,3020,3020,3020,3020,0
|
|
20240821,185000,394686315,3020,3020,3020,3020,0
|
|
20240821,184900,394686315,3020,3020,3020,3020,0
|
|
20240821,184800,394686315,3020,3020,3020,3020,0
|
|
20240821,184700,394686315,3020,3020,3020,3020,0
|
|
20240821,184600,394686315,3020,3020,3020,3020,0
|
|
20240821,184500,394686315,3020,3020,3020,3020,0
|
|
20240821,184400,394686315,3020,3020,3020,3020,0
|
|
20240821,184300,394686315,3020,3020,3020,3020,0
|
|
20240821,184200,394686315,3020,3020,3020,3020,0
|
|
20240821,184100,394686315,3020,3020,3020,3020,0
|
|
20240821,184000,394686315,3020,3020,3020,3020,0
|
|
20240821,183900,394686315,3020,3020,3020,3020,0
|
|
20240821,183800,394686315,3020,3020,3020,3020,0
|
|
20240821,183700,394686315,3020,3020,3020,3020,0
|
|
20240821,183600,394686315,3020,3020,3020,3020,0
|
|
20240821,183500,394686315,3020,3020,3020,3020,0
|
|
20240821,183400,394686315,3020,3020,3020,3020,0
|
|
20240821,183300,394686315,3020,3020,3020,3020,0
|
|
20240821,183200,394686315,3020,3020,3020,3020,0
|
|
20240821,183100,394686315,3020,3020,3020,3020,0
|
|
20240821,183000,394686315,3020,3020,3020,3020,0
|
|
20240821,182900,394686315,3020,3020,3020,3020,0
|
|
20240821,182800,394686315,3020,3020,3020,3020,3221
|
|
20240821,182700,394686315,3020,3020,3020,3020,0
|
|
20240821,182600,394686315,3020,3020,3020,3020,0
|
|
20240821,182500,394686315,3020,3020,3020,3020,0
|
|
20240821,182400,394686315,3020,3020,3020,3020,0
|
|
20240821,182300,394686315,3020,3020,3020,3020,0
|
|
20240821,182200,394686315,3020,3020,3020,3020,0
|
|
20240821,182100,394686315,3020,3020,3020,3020,0
|
|
20240821,182000,394686315,3020,3020,3020,3020,0
|
|
20240821,181900,394686315,3020,3020,3020,3020,0
|
|
20240821,181800,394686315,3020,3020,3020,3020,0
|
|
20240821,181700,394686315,3020,3020,3020,3020,0
|
|
20240821,181600,394686315,3020,3020,3020,3020,0
|
|
20240821,181500,394686315,3020,3020,3020,3020,0
|
|
20240821,181400,394686315,3020,3020,3020,3020,0
|
|
20240821,181300,394686315,3020,3020,3020,3020,0
|
|
20240821,181200,394686315,3020,3020,3020,3020,0
|
|
20240821,181100,394686315,3020,3020,3020,3020,0
|
|
20240821,181000,394686315,3020,3020,3020,3020,0
|
|
20240821,180900,394686315,3020,3020,3020,3020,0
|
|
20240821,180800,394686315,3020,3020,3020,3020,0
|
|
20240821,180700,394686315,3020,3020,3020,3020,0
|
|
20240821,180600,394686315,3020,3020,3020,3020,0
|
|
20240821,180500,394686315,3020,3020,3020,3020,0
|
|
20240821,180400,394686315,3020,3020,3020,3020,0
|
|
20240821,180300,394686315,3020,3020,3020,3020,0
|
|
20240821,180200,394686315,3020,3020,3020,3020,0
|
|
20240821,180100,394686315,3020,3020,3020,3020,0
|
|
20240821,180000,394686315,3020,3020,3020,3020,0
|
|
20240821,175900,394686315,3020,3020,3020,3020,0
|
|
20240821,175800,394686315,3020,3020,3020,3020,3221
|
|
20240821,175700,394686315,3020,3020,3020,3020,0
|
|
20240821,175600,394686315,3020,3020,3020,3020,0
|
|
20240821,175500,394686315,3020,3020,3020,3020,0
|
|
20240821,175400,394686315,3020,3020,3020,3020,0
|
|
20240821,175300,394686315,3020,3020,3020,3020,0
|
|
20240821,175200,394686315,3020,3020,3020,3020,0
|
|
20240821,175100,394686315,3020,3020,3020,3020,0
|
|
20240821,175000,394686315,3020,3020,3020,3020,0
|
|
20240821,174900,394686315,3020,3020,3020,3020,0
|
|
20240821,174800,394686315,3020,3020,3020,3020,0
|
|
20240821,174700,394686315,3020,3020,3020,3020,0
|
|
20240821,174600,394686315,3020,3020,3020,3020,0
|
|
20240821,174500,394686315,3020,3020,3020,3020,0
|
|
20240821,174400,394686315,3020,3020,3020,3020,0
|
|
20240821,174300,394686315,3020,3020,3020,3020,0
|
|
20240821,174200,394686315,3020,3020,3020,3020,0
|
|
20240821,174100,394686315,3020,3020,3020,3020,0
|
|
20240821,174000,394686315,3020,3020,3020,3020,0
|
|
20240821,173900,394686315,3020,3020,3020,3020,0
|
|
20240821,173800,394686315,3020,3020,3020,3020,0
|
|
20240821,173700,394686315,3020,3020,3020,3020,0
|
|
20240821,173600,394686315,3020,3020,3020,3020,0
|
|
20240821,173500,394686315,3020,3020,3020,3020,0
|
|
20240821,173400,394686315,3020,3020,3020,3020,0
|
|
20240821,173300,394686315,3020,3020,3020,3020,0
|
|
20240821,173200,394686315,3020,3020,3020,3020,0
|
|
20240821,173100,394686315,3020,3020,3020,3020,0
|
|
20240821,173000,394686315,3020,3020,3020,3020,0
|
|
20240821,172900,394686315,3020,3020,3020,3020,0
|
|
20240821,172800,394686315,3020,3020,3020,3020,3221
|
|
20240821,172700,394686315,3020,3020,3020,3020,0
|
|
20240821,172600,394686315,3020,3020,3020,3020,0
|
|
20240821,172500,394686315,3020,3020,3020,3020,0
|
|
20240821,172400,394686315,3020,3020,3020,3020,0
|
|
20240821,172300,394686315,3020,3020,3020,3020,0
|
|
20240821,172200,394686315,3020,3020,3020,3020,0
|
|
20240821,172100,394686315,3020,3020,3020,3020,0
|
|
20240821,172000,394686315,3020,3020,3020,3020,0
|
|
20240821,171900,394686315,3020,3020,3020,3020,0
|
|
20240821,171800,394686315,3020,3020,3020,3020,0
|
|
20240821,171700,394686315,3020,3020,3020,3020,0
|
|
20240821,171600,394686315,3020,3020,3020,3020,0
|
|
20240821,171500,394686315,3020,3020,3020,3020,0
|
|
20240821,171400,394686315,3020,3020,3020,3020,0
|
|
20240821,171300,394686315,3020,3020,3020,3020,0
|
|
20240821,171200,394686315,3020,3020,3020,3020,0
|
|
20240821,171100,394686315,3020,3020,3020,3020,0
|
|
20240821,171000,394686315,3020,3020,3020,3020,0
|
|
20240821,170900,394686315,3020,3020,3020,3020,0
|
|
20240821,170800,394686315,3020,3020,3020,3020,0
|
|
20240821,170700,394686315,3020,3020,3020,3020,0
|
|
20240821,170600,394686315,3020,3020,3020,3020,0
|
|
20240821,170500,394686315,3020,3020,3020,3020,0
|
|
20240821,170400,394686315,3020,3020,3020,3020,0
|
|
20240821,170300,394686315,3020,3020,3020,3020,0
|
|
20240821,170200,394686315,3020,3020,3020,3020,0
|
|
20240821,170100,394686315,3020,3020,3020,3020,0
|
|
20240821,170000,394686315,3020,3020,3020,3020,0
|
|
20240821,165900,394686315,3020,3020,3020,3020,0
|
|
20240821,165800,394686315,3020,3020,3020,3020,3221
|
|
20240821,165700,394686315,3020,3020,3020,3020,0
|
|
20240821,165600,394686315,3020,3020,3020,3020,0
|
|
20240821,165500,394686315,3020,3020,3020,3020,0
|
|
20240821,165400,394686315,3020,3020,3020,3020,0
|
|
20240821,165300,394686315,3020,3020,3020,3020,0
|
|
20240821,165200,394686315,3020,3020,3020,3020,0
|
|
20240821,165100,394686315,3020,3020,3020,3020,0
|
|
20240821,165000,394686315,3020,3020,3020,3020,0
|
|
20240821,164900,394686315,3020,3020,3020,3020,0
|
|
20240821,164800,394686315,3020,3020,3020,3020,0
|
|
20240821,164700,394686315,3020,3020,3020,3020,0
|
|
20240821,164600,394686315,3020,3020,3020,3020,0
|
|
20240821,164500,394686315,3020,3020,3020,3020,0
|
|
20240821,164400,394686315,3020,3020,3020,3020,0
|
|
20240821,164300,394686315,3020,3020,3020,3020,0
|
|
20240821,164200,394686315,3020,3020,3020,3020,0
|
|
20240821,164100,394686315,3020,3020,3020,3020,0
|
|
20240821,164000,394686315,3020,3020,3020,3020,0
|
|
20240821,163900,394686315,3020,3020,3020,3020,0
|
|
20240821,163800,394686315,3020,3020,3020,3020,0
|
|
20240821,163700,394686315,3020,3020,3020,3020,0
|
|
20240821,163600,394686315,3020,3020,3020,3020,0
|
|
20240821,163500,394686315,3020,3020,3020,3020,0
|
|
20240821,163400,394686315,3020,3020,3020,3020,0
|
|
20240821,163300,394686315,3020,3020,3020,3020,0
|
|
20240821,163200,394686315,3020,3020,3020,3020,0
|
|
20240821,163100,394686315,3020,3020,3020,3020,0
|
|
20240821,163000,394686315,3020,3020,3020,3020,0
|
|
20240821,162900,394686315,3020,3020,3020,3020,0
|
|
20240821,162800,394686315,3020,3020,3020,3020,3221
|
|
20240821,162700,394686315,3020,3020,3020,3020,0
|
|
20240821,162600,394686315,3020,3020,3020,3020,0
|
|
20240821,162500,394686315,3020,3020,3020,3020,0
|
|
20240821,162400,394686315,3020,3020,3020,3020,0
|
|
20240821,162300,394686315,3020,3020,3020,3020,0
|
|
20240821,162200,394686315,3020,3020,3020,3020,0
|
|
20240821,162100,394686315,3020,3020,3020,3020,0
|
|
20240821,162000,394686315,3020,3020,3020,3020,0
|
|
20240821,161900,394686315,3020,3020,3020,3020,0
|
|
20240821,161800,394686315,3020,3020,3020,3020,0
|
|
20240821,161700,394686315,3020,3020,3020,3020,0
|
|
20240821,161600,394686315,3020,3020,3020,3020,0
|
|
20240821,161500,394686315,3020,3020,3020,3020,0
|
|
20240821,161400,394686315,3020,3020,3020,3020,0
|
|
20240821,161300,394686315,3020,3020,3020,3020,0
|
|
20240821,161200,394686315,3020,3020,3020,3020,0
|
|
20240821,161100,394686315,3020,3020,3020,3020,0
|
|
20240821,161000,394686315,3020,3020,3020,3020,0
|
|
20240821,160900,394686315,3020,3020,3020,3020,0
|
|
20240821,160800,394686315,3020,3020,3020,3020,0
|
|
20240821,160700,394686315,3020,3020,3020,3020,0
|
|
20240821,160600,394686315,3020,3020,3020,3020,0
|
|
20240821,160500,394686315,3020,3020,3020,3020,0
|
|
20240821,160400,394686315,3020,3020,3020,3020,0
|
|
20240821,160300,394686315,3020,3020,3020,3020,0
|
|
20240821,160200,394686315,3020,3020,3020,3020,0
|
|
20240821,160100,394686315,3020,3020,3020,3020,0
|
|
20240821,160000,394686315,3020,3020,3020,3020,0
|
|
20240821,155900,394686315,3020,3020,3020,3020,0
|
|
20240821,155800,394686315,3020,3020,3020,3020,3221
|
|
20240821,155700,394686315,3020,3020,3020,3020,0
|
|
20240821,155600,394686315,3020,3020,3020,3020,0
|
|
20240821,155500,394686315,3020,3020,3020,3020,0
|
|
20240821,155400,394686315,3020,3020,3020,3020,0
|
|
20240821,155300,394686315,3020,3020,3020,3020,0
|
|
20240821,155200,394686315,3020,3020,3020,3020,0
|
|
20240821,155100,394686315,3020,3020,3020,3020,0
|
|
20240821,155000,394686315,3020,3020,3020,3020,0
|
|
20240821,154900,394686315,3020,3020,3020,3020,0
|
|
20240821,154800,394686315,3020,3020,3020,3020,0
|
|
20240821,154700,394686315,3020,3020,3020,3020,0
|
|
20240821,154600,394686315,3020,3020,3020,3020,0
|
|
20240821,154500,394686315,3020,3020,3020,3020,0
|
|
20240821,154400,394686315,3020,3020,3020,3020,0
|
|
20240821,154300,394686315,3020,3020,3020,3020,0
|
|
20240821,154200,394686315,3020,3020,3020,3020,0
|
|
20240821,154100,394686315,3020,3020,3020,3020,0
|
|
20240821,154000,394686315,3020,3020,3020,3020,0
|
|
20240821,153900,394686315,3020,3020,3020,3020,0
|
|
20240821,153800,394686315,3020,3020,3020,3020,0
|
|
20240821,153700,394686315,3020,3020,3020,3020,0
|
|
20240821,153600,394686315,3020,3020,3020,3020,0
|
|
20240821,153500,394686315,3020,3020,3020,3020,0
|
|
20240821,153400,394686315,3020,3020,3020,3020,0
|
|
20240821,153300,394686315,3020,3020,3020,3020,0
|
|
20240821,153200,394686315,3020,3020,3020,3020,0
|
|
20240821,153100,394686315,3020,3020,3020,3020,0
|
|
20240821,153000,394686315,3020,3020,3020,3020,3221
|
|
20240821,152900,384958895,3020,3020,3020,3020,0
|
|
20240821,152800,384958895,3020,3020,3020,3020,0
|
|
20240821,152700,384958895,3020,3020,3020,3020,0
|
|
20240821,152600,384958895,3020,3020,3020,3020,0
|
|
20240821,152500,384958895,3020,3020,3020,3020,0
|
|
20240821,152400,384958895,3020,3020,3020,3020,0
|
|
20240821,152300,384958895,3020,3020,3020,3020,0
|
|
20240821,152200,384958895,3020,3020,3020,3020,0
|
|
20240821,152100,384958895,3020,3020,3020,3020,0
|
|
20240821,152000,384958895,3020,3020,3020,3020,0
|
|
20240821,151900,384958895,3020,3005,3020,3005,64
|
|
20240821,151800,384766560,3020,3020,3020,3020,0
|
|
20240821,151700,384766560,3020,3020,3020,3020,0
|
|
20240821,151600,384766560,3020,3020,3020,3020,0
|
|
20240821,151500,384766560,3020,3020,3020,3020,0
|
|
20240821,151400,384766560,3020,3020,3020,3020,0
|
|
20240821,151300,384766560,3020,3005,3020,3005,1275
|
|
20240821,151200,380931270,3000,3000,3000,3000,0
|
|
20240821,151100,380931270,3000,3000,3000,3000,7
|
|
20240821,151000,380910270,3020,3020,3020,3020,0
|
|
20240821,150900,380910270,3020,3020,3020,3020,504
|
|
20240821,150800,379388190,3020,3020,3020,3020,558
|
|
20240821,150700,377703030,3020,3020,3020,3020,0
|
|
20240821,150600,377703030,3020,3020,3020,3020,1
|
|
20240821,150500,377700010,3020,3015,3020,3015,993
|
|
20240821,150400,374701165,3020,3020,3020,3020,0
|
|
20240821,150300,374701165,3020,3020,3020,3020,0
|
|
20240821,150200,374701165,3020,3035,3035,3020,157
|
|
20240821,150100,374226785,3035,3035,3035,3035,0
|
|
20240821,150000,374226785,3035,3035,3035,3035,0
|
|
20240821,145900,374226785,3035,3035,3035,3035,0
|
|
20240821,145800,374226785,3035,3035,3035,3035,0
|
|
20240821,145700,374226785,3035,3035,3035,3035,0
|
|
20240821,145600,374226785,3035,3030,3035,3030,28
|
|
20240821,145500,374141940,3030,3020,3030,3020,21
|
|
20240821,145400,374078510,3025,3025,3025,3025,0
|
|
20240821,145300,374078510,3025,3025,3025,3025,409
|
|
20240821,145200,372841285,3025,3025,3025,3025,0
|
|
20240821,145100,372841285,3025,3025,3025,3025,0
|
|
20240821,145000,372841285,3025,3025,3025,3025,0
|
|
20240821,144900,372841285,3025,3025,3025,3025,1
|
|
20240821,144800,372838260,3020,3020,3020,3020,122
|
|
20240821,144700,372469820,3020,3020,3020,3020,0
|
|
20240821,144600,372469820,3020,3020,3020,3020,0
|
|
20240821,144500,372469820,3020,3020,3020,3020,0
|
|
20240821,144400,372469820,3020,3020,3020,3020,0
|
|
20240821,144300,372469820,3020,3020,3020,3020,1102
|
|
20240821,144200,369141780,3020,3020,3020,3020,1
|
|
20240821,144100,369138760,3000,3000,3000,3000,0
|
|
20240821,144000,369138760,3000,3000,3000,3000,0
|
|
20240821,143900,369138760,3000,3000,3000,3000,0
|
|
20240821,143800,369138760,3000,3000,3000,3000,0
|
|
20240821,143700,369138760,3000,3000,3000,3000,0
|
|
20240821,143600,369138760,3000,3000,3000,3000,0
|
|
20240821,143500,369138760,3000,3000,3000,3000,0
|
|
20240821,143400,369138760,3000,3000,3000,3000,0
|
|
20240821,143300,369138760,3000,3000,3000,3000,2657
|
|
20240821,143200,361167760,3000,3020,3020,3000,3819
|
|
20240821,143100,349696985,3020,3020,3020,3020,1630
|
|
20240821,143000,344774385,3030,3030,3030,3030,50
|
|
20240821,142900,344622885,3030,3030,3030,3030,0
|
|
20240821,142800,344622885,3030,3030,3030,3030,269
|
|
20240821,142700,343807815,3035,3035,3035,3035,0
|
|
20240821,142600,343807815,3035,3035,3035,3035,500
|
|
20240821,142500,342290315,3035,3035,3035,3035,0
|
|
20240821,142400,342290315,3035,3035,3035,3035,0
|
|
20240821,142300,342290315,3035,3035,3035,3035,100
|
|
20240821,142200,341986815,3035,3035,3035,3035,0
|
|
20240821,142100,341986815,3035,3035,3035,3035,0
|
|
20240821,142000,341986815,3035,3035,3035,3035,0
|
|
20240821,141900,341986815,3035,3040,3040,3035,854
|
|
20240821,141800,339394920,3035,3020,3035,3020,2566
|
|
20240821,141700,331630985,3015,3015,3015,3015,5
|
|
20240821,141600,331615910,3015,3015,3015,3015,214
|
|
20240821,141500,330970700,3005,3005,3005,3005,0
|
|
20240821,141400,330970700,3005,3005,3005,3005,50
|
|
20240821,141300,330820450,3015,3015,3015,3015,0
|
|
20240821,141200,330820450,3015,3010,3015,3010,222
|
|
20240821,141100,330152125,3005,3005,3005,3005,0
|
|
20240821,141000,330152125,3005,3005,3005,3005,167
|
|
20240821,140900,329650290,3000,2990,3000,2990,6120
|
|
20240821,140800,311335445,2985,2985,2985,2985,202
|
|
20240821,140700,310732475,2985,2985,2985,2985,0
|
|
20240821,140600,310732475,2985,2985,2985,2985,0
|
|
20240821,140500,310732475,2985,2985,2985,2985,68
|
|
20240821,140400,310529495,2980,2980,2980,2980,0
|
|
20240821,140300,310529495,2980,2980,2980,2980,0
|
|
20240821,140200,310529495,2980,2980,2980,2980,0
|
|
20240821,140100,310529495,2980,2980,2980,2980,0
|
|
20240821,140000,310529495,2980,2980,2980,2980,0
|
|
20240821,135900,310529495,2980,2980,2980,2980,0
|
|
20240821,135800,310529495,2980,2980,2980,2980,0
|
|
20240821,135700,310529495,2980,2980,2980,2980,71
|
|
20240821,135600,310317915,2980,2980,2980,2980,0
|
|
20240821,135500,310317915,2980,2980,2980,2980,0
|
|
20240821,135400,310317915,2980,2980,2980,2980,0
|
|
20240821,135300,310317915,2980,2980,2980,2980,0
|
|
20240821,135200,310317915,2980,2980,2980,2980,0
|
|
20240821,135100,310317915,2980,2980,2980,2980,120
|
|
20240821,135000,309960315,2985,2985,2985,2985,14
|
|
20240821,134900,309918525,2980,2980,2980,2980,0
|
|
20240821,134800,309918525,2980,2980,2980,2980,0
|
|
20240821,134700,309918525,2980,2985,2985,2980,130
|
|
20240821,134600,309531075,2990,2990,2990,2990,0
|
|
20240821,134500,309531075,2990,2990,2990,2990,0
|
|
20240821,134400,309531075,2990,2990,2990,2990,0
|
|
20240821,134300,309531075,2990,2990,2990,2990,0
|
|
20240821,134200,309531075,2990,2990,2990,2990,0
|
|
20240821,134100,309531075,2990,2990,2990,2990,0
|
|
20240821,134000,309531075,2990,2990,2990,2990,0
|
|
20240821,133900,309531075,2990,2985,2990,2985,11
|
|
20240821,133800,309498190,2975,2975,2975,2975,0
|
|
20240821,133700,309498190,2975,2975,2975,2975,0
|
|
20240821,133600,309498190,2975,2975,2975,2975,0
|
|
20240821,133500,309498190,2975,2975,2975,2975,0
|
|
20240821,133400,309498190,2975,2975,2975,2975,0
|
|
20240821,133300,309498190,2975,2975,2975,2975,0
|
|
20240821,133200,309498190,2975,2975,2975,2975,144
|
|
20240821,133100,309069790,2990,2990,2990,2990,0
|
|
20240821,133000,309069790,2990,2990,2990,2990,0
|
|
20240821,132900,309069790,2990,2990,2990,2990,0
|
|
20240821,132800,309069790,2990,2990,2990,2990,1
|
|
20240821,132700,309066800,2980,2975,2980,2975,302
|
|
20240821,132600,308166850,2990,2990,2990,2990,0
|
|
20240821,132500,308166850,2990,2990,2990,2990,0
|
|
20240821,132400,308166850,2990,2990,2990,2990,0
|
|
20240821,132300,308166850,2990,2990,2990,2990,0
|
|
20240821,132200,308166850,2990,2990,2990,2990,761
|
|
20240821,132100,305891460,2985,2985,2985,2985,0
|
|
20240821,132000,305891460,2985,2985,2985,2985,244
|
|
20240821,131900,305163120,2985,2985,2985,2985,0
|
|
20240821,131800,305163120,2985,2985,2985,2985,0
|
|
20240821,131700,305163120,2985,2985,2985,2985,0
|
|
20240821,131600,305163120,2985,2985,2985,2985,0
|
|
20240821,131500,305163120,2985,2985,2985,2985,0
|
|
20240821,131400,305163120,2985,2985,2985,2985,0
|
|
20240821,131300,305163120,2985,2985,2985,2985,0
|
|
20240821,131200,305163120,2985,2985,2985,2985,0
|
|
20240821,131100,305163120,2985,2985,2985,2985,0
|
|
20240821,131000,305163120,2985,2985,2985,2985,0
|
|
20240821,130900,305163120,2985,2985,2985,2985,0
|
|
20240821,130800,305163120,2985,2985,2985,2985,0
|
|
20240821,130700,305163120,2985,2985,2985,2985,0
|
|
20240821,130600,305163120,2985,2985,2985,2985,0
|
|
20240821,130500,305163120,2985,2985,2985,2985,1608
|
|
20240821,130400,300363240,2980,2980,2980,2980,0
|
|
20240821,130300,300363240,2980,2980,2980,2980,0
|
|
20240821,130200,300363240,2980,2980,2980,2980,1
|
|
20240821,130100,300360260,2980,2980,2980,2980,1
|
|
20240821,130000,300357280,2975,2975,2975,2975,0
|
|
20240821,125900,300357280,2975,2975,2975,2975,100
|
|
20240821,125800,300059780,2985,2985,2985,2985,0
|
|
20240821,125700,300059780,2985,2985,2985,2985,0
|
|
20240821,125600,300059780,2985,2985,2985,2985,0
|
|
20240821,125500,300059780,2985,2985,2985,2985,0
|
|
20240821,125400,300059780,2985,2985,2985,2985,0
|
|
20240821,125300,300059780,2985,2985,2985,2985,1
|
|
20240821,125200,300056795,2975,2975,2975,2975,0
|
|
20240821,125100,300056795,2975,2975,2975,2975,0
|
|
20240821,125000,300056795,2975,2975,2975,2975,2
|
|
20240821,124900,300050845,2970,2970,2970,2970,0
|
|
20240821,124800,300050845,2970,2970,2970,2970,0
|
|
20240821,124700,300050845,2970,2980,2980,2970,28
|
|
20240821,124600,299967675,2985,2985,2985,2985,102
|
|
20240821,124500,299663205,2985,2985,2985,2985,0
|
|
20240821,124400,299663205,2985,2985,2985,2985,0
|
|
20240821,124300,299663205,2985,2985,2985,2985,17
|
|
20240821,124200,299612460,2985,2985,2985,2985,12
|
|
20240821,124100,299576640,2985,2985,2985,2985,56
|
|
20240821,124000,299409480,2985,2985,2985,2985,2
|
|
20240821,123900,299403510,2985,2985,2985,2985,2
|
|
20240821,123800,299397540,2985,2985,2985,2985,0
|
|
20240821,123700,299397540,2985,2980,2985,2980,1039
|
|
20240821,123600,296296175,2980,2980,2980,2980,0
|
|
20240821,123500,296296175,2980,2980,2980,2980,0
|
|
20240821,123400,296296175,2980,2980,2980,2980,398
|
|
20240821,123300,295110135,2980,2980,2980,2980,0
|
|
20240821,123200,295110135,2980,2980,2980,2980,2
|
|
20240821,123100,295104175,2980,2980,2980,2980,187
|
|
20240821,123000,294546915,2980,2970,2980,2970,730
|
|
20240821,122900,292372115,2965,2965,2965,2965,0
|
|
20240821,122800,292372115,2965,2965,2965,2965,0
|
|
20240821,122700,292372115,2965,2965,2965,2965,0
|
|
20240821,122600,292372115,2965,2965,2965,2965,0
|
|
20240821,122500,292372115,2965,2965,2965,2965,0
|
|
20240821,122400,292372115,2965,2965,2965,2965,0
|
|
20240821,122300,292372115,2965,2965,2965,2965,0
|
|
20240821,122200,292372115,2965,2975,2975,2965,1000
|
|
20240821,122100,289402315,2985,2985,2985,2985,0
|
|
20240821,122000,289402315,2985,2985,2985,2985,0
|
|
20240821,121900,289402315,2985,2985,2985,2985,0
|
|
20240821,121800,289402315,2985,2985,2985,2985,0
|
|
20240821,121700,289402315,2985,2985,2985,2985,1500
|
|
20240821,121600,284924815,2970,2970,2970,2970,0
|
|
20240821,121500,284924815,2970,2980,2980,2970,462
|
|
20240821,121400,283552625,2980,2980,2980,2980,0
|
|
20240821,121300,283552625,2980,2980,2980,2980,200
|
|
20240821,121200,282956625,2990,2990,2990,2990,0
|
|
20240821,121100,282956625,2990,2990,2990,2990,0
|
|
20240821,121000,282956625,2990,2990,2990,2990,0
|
|
20240821,120900,282956625,2990,2990,2990,2990,2
|
|
20240821,120800,282950645,2990,2990,2990,2990,0
|
|
20240821,120700,282950645,2990,2990,2990,2990,100
|
|
20240821,120600,282651645,2990,2990,2990,2990,0
|
|
20240821,120500,282651645,2990,2990,2990,2990,0
|
|
20240821,120400,282651645,2990,2975,2990,2975,1014
|
|
20240821,120300,279628560,2970,2970,2970,2970,0
|
|
20240821,120200,279628560,2970,2970,2970,2970,0
|
|
20240821,120100,279628560,2970,2970,2970,2970,0
|
|
20240821,120000,279628560,2970,2970,2970,2970,0
|
|
20240821,115900,279628560,2970,2970,2970,2970,0
|
|
20240821,115800,279628560,2970,2970,2970,2970,0
|
|
20240821,115700,279628560,2970,2970,2970,2970,0
|
|
20240821,115600,279628560,2970,2970,2970,2970,320
|
|
20240821,115500,278678160,2975,2975,2975,2975,0
|
|
20240821,115400,278678160,2975,2975,2975,2975,0
|
|
20240821,115300,278678160,2975,2975,2975,2975,0
|
|
20240821,115200,278678160,2975,2975,2975,2975,0
|
|
20240821,115100,278678160,2975,2975,2975,2975,0
|
|
20240821,115000,278678160,2975,2975,2975,2975,50
|
|
20240821,114900,278529410,2970,2970,2970,2970,0
|
|
20240821,114800,278529410,2970,2970,2970,2970,589
|
|
20240821,114700,276780080,2970,2970,2970,2970,500
|
|
20240821,114600,275295080,2970,2975,2975,2970,596
|
|
20240821,114500,273524480,2980,2980,2980,2980,0
|
|
20240821,114400,273524480,2980,2980,2980,2980,0
|
|
20240821,114300,273524480,2980,2980,2980,2980,0
|
|
20240821,114200,273524480,2980,2980,2980,2980,0
|
|
20240821,114100,273524480,2980,2980,2980,2980,1
|
|
20240821,114000,273521500,2980,2980,2980,2980,1
|
|
20240821,113900,273518520,2980,2980,2980,2980,0
|
|
20240821,113800,273518520,2980,2980,2980,2980,0
|
|
20240821,113700,273518520,2980,2980,2980,2980,0
|
|
20240821,113600,273518520,2980,2980,2980,2980,0
|
|
20240821,113500,273518520,2980,2980,2980,2980,0
|
|
20240821,113400,273518520,2980,2980,2980,2980,0
|
|
20240821,113300,273518520,2980,2980,2980,2980,0
|
|
20240821,113200,273518520,2980,2980,2980,2980,0
|
|
20240821,113100,273518520,2980,2980,2980,2980,0
|
|
20240821,113000,273518520,2980,2980,2980,2980,0
|
|
20240821,112900,273518520,2980,2980,2980,2980,10
|
|
20240821,112800,273488720,2980,2980,2980,2980,20
|
|
20240821,112700,273429120,2980,2980,2980,2980,60
|
|
20240821,112600,273250320,2980,2980,2980,2980,20
|
|
20240821,112500,273190720,2975,2975,2975,2975,0
|
|
20240821,112400,273190720,2975,2975,2975,2975,0
|
|
20240821,112300,273190720,2975,2975,2975,2975,65
|
|
20240821,112200,272997345,2975,2975,2975,2975,80
|
|
20240821,112100,272759345,2970,2970,2970,2970,0
|
|
20240821,112000,272759345,2970,2970,2970,2970,0
|
|
20240821,111900,272759345,2970,2970,2970,2970,0
|
|
20240821,111800,272759345,2970,2975,2975,2970,510
|
|
20240821,111700,271244595,2975,2975,2975,2975,0
|
|
20240821,111600,271244595,2975,2975,2975,2975,40
|
|
20240821,111500,271125595,2970,2970,2970,2970,1400
|
|
20240821,111400,266967595,2985,2985,2985,2985,0
|
|
20240821,111300,266967595,2985,2985,2985,2985,1
|
|
20240821,111200,266964610,2985,2985,2985,2985,0
|
|
20240821,111100,266964610,2985,2985,2985,2985,5
|
|
20240821,111000,266949685,2985,2985,2985,2985,0
|
|
20240821,110900,266949685,2985,2985,2985,2985,1
|
|
20240821,110800,266946700,2970,2970,2970,2970,0
|
|
20240821,110700,266946700,2970,2970,2970,2970,0
|
|
20240821,110600,266946700,2970,2970,2970,2970,2600
|
|
20240821,110500,259224700,2970,2970,2970,2970,0
|
|
20240821,110400,259224700,2970,2970,2970,2970,0
|
|
20240821,110300,259224700,2970,2975,2975,2970,209
|
|
20240821,110200,258603725,2970,2985,2985,2970,2105
|
|
20240821,110100,252351800,2970,2980,2985,2970,1749
|
|
20240821,110000,247151655,2975,2965,2975,2965,1343
|
|
20240821,105900,243164115,2960,2960,2960,2960,315
|
|
20240821,105800,242231715,2955,2955,2955,2955,188
|
|
20240821,105700,241676175,2955,2955,2955,2955,0
|
|
20240821,105600,241676175,2955,2955,2955,2955,500
|
|
20240821,105500,240198675,2960,2960,2960,2960,0
|
|
20240821,105400,240198675,2960,2960,2960,2960,0
|
|
20240821,105300,240198675,2960,2960,2960,2960,2680
|
|
20240821,105200,232265875,2965,2965,2965,2965,0
|
|
20240821,105100,232265875,2965,2965,2965,2965,1
|
|
20240821,105000,232262910,2950,2950,2950,2950,49
|
|
20240821,104900,232118360,2970,2970,2970,2970,0
|
|
20240821,104800,232118360,2970,2970,2970,2970,25
|
|
20240821,104700,232044110,2970,2970,2970,2970,0
|
|
20240821,104600,232044110,2970,2970,2970,2970,10
|
|
20240821,104500,232014410,2970,2965,2970,2965,206
|
|
20240821,104400,231403615,2965,2965,2965,2965,0
|
|
20240821,104300,231403615,2965,2965,2965,2965,0
|
|
20240821,104200,231403615,2965,2965,2965,2965,65
|
|
20240821,104100,231210890,2965,2965,2965,2965,79
|
|
20240821,104000,230976655,2965,2965,2965,2965,0
|
|
20240821,103900,230976655,2965,2965,2965,2965,0
|
|
20240821,103800,230976655,2965,2965,2965,2965,0
|
|
20240821,103700,230976655,2965,2950,2965,2940,2294
|
|
20240821,103600,224220530,2965,2965,2965,2965,9
|
|
20240821,103500,224193845,2950,2950,2950,2950,0
|
|
20240821,103400,224193845,2950,2965,2965,2950,10122
|
|
20240821,103300,194304850,2965,2965,2965,2965,64
|
|
20240821,103200,194115090,2965,2965,2965,2965,6
|
|
20240821,103100,194097300,2960,2960,2960,2960,0
|
|
20240821,103000,194097300,2960,2960,2960,2960,0
|
|
20240821,102900,194097300,2960,2960,2960,2960,500
|
|
20240821,102800,192617300,2960,2960,2960,2960,0
|
|
20240821,102700,192617300,2960,2965,2965,2960,808
|
|
20240821,102600,190222580,2965,2970,2970,2965,500
|
|
20240821,102500,188738515,2980,2980,2980,2980,0
|
|
20240821,102400,188738515,2980,2980,2980,2980,0
|
|
20240821,102300,188738515,2980,2980,2980,2980,0
|
|
20240821,102200,188738515,2980,2980,2980,2980,0
|
|
20240821,102100,188738515,2980,2980,2980,2980,0
|
|
20240821,102000,188738515,2980,2980,2980,2980,0
|
|
20240821,101900,188738515,2980,2975,2980,2975,33
|
|
20240821,101800,188640185,2980,2980,2980,2980,0
|
|
20240821,101700,188640185,2980,2975,2980,2975,16
|
|
20240821,101600,188592565,2980,2970,2980,2970,1206
|
|
20240821,101500,185010715,2970,2965,2970,2965,235
|
|
20240821,101400,184313795,2965,2965,2965,2960,1797
|
|
20240821,101300,178990690,2970,2970,2970,2970,0
|
|
20240821,101200,178990690,2970,2970,2970,2970,12
|
|
20240821,101100,178955050,2970,2970,2970,2970,1789
|
|
20240821,101000,173641720,2980,2975,2980,2975,558
|
|
20240821,100900,171981580,2975,2975,2975,2975,0
|
|
20240821,100800,171981580,2975,2975,2975,2975,60
|
|
20240821,100700,171803080,2980,2985,2985,2980,774
|
|
20240821,100600,169493615,2985,2980,2985,2980,317
|
|
20240821,100500,168547445,2980,2980,2980,2980,13
|
|
20240821,100400,168508705,2980,2980,2980,2980,0
|
|
20240821,100300,168508705,2980,2980,2980,2980,301
|
|
20240821,100200,167611725,2985,2985,2985,2985,0
|
|
20240821,100100,167611725,2985,2980,2985,2980,988
|
|
20240821,100000,164666980,2985,2985,2985,2985,0
|
|
20240821,095900,164666980,2985,2985,2985,2985,2
|
|
20240821,095800,164661010,2985,2985,2985,2985,2
|
|
20240821,095700,164655040,2970,2970,2970,2970,0
|
|
20240821,095600,164655040,2970,2980,2980,2970,6715
|
|
20240821,095500,144690490,2970,2990,2990,2970,2285
|
|
20240821,095400,137893575,3005,2995,3005,2995,94
|
|
20240821,095300,137612030,2995,2995,2995,2970,10076
|
|
20240821,095200,107640525,3010,3010,3010,3010,1
|
|
20240821,095100,107637515,3025,3025,3025,3025,0
|
|
20240821,095000,107637515,3025,3025,3025,3025,0
|
|
20240821,094900,107637515,3025,3025,3025,3025,3
|
|
20240821,094800,107628440,3000,3000,3000,3000,500
|
|
20240821,094700,106128440,3025,3025,3025,3025,0
|
|
20240821,094600,106128440,3025,3020,3025,3020,3
|
|
20240821,094500,106119370,2995,3020,3020,2995,1000
|
|
20240821,094400,103122255,3030,3030,3030,3030,3
|
|
20240821,094300,103113165,3035,3035,3035,3035,0
|
|
20240821,094200,103113165,3035,3035,3035,3035,0
|
|
20240821,094100,103113165,3035,3035,3035,3035,0
|
|
20240821,094000,103113165,3035,3025,3035,3025,100
|
|
20240821,093900,102809960,2995,3005,3005,2995,1100
|
|
20240821,093800,99512645,3005,3020,3025,3005,7901
|
|
20240821,093700,75651560,3020,3000,3020,3000,1100
|
|
20240821,093600,72341710,2995,2990,2995,2990,302
|
|
20240821,093500,71437230,2980,2975,2980,2975,2193
|
|
20240821,093400,64912255,2970,3000,3000,2970,3890
|
|
20240821,093300,53326755,3005,3005,3005,3005,3
|
|
20240821,093200,53317740,2985,2985,2985,2985,1
|
|
20240821,093100,53314755,3005,3005,3005,3005,1
|
|
20240821,093000,53311750,3010,3010,3010,3010,2
|
|
20240821,092900,53305730,3015,3015,3015,3015,0
|
|
20240821,092800,53305730,3015,3015,3015,3015,0
|
|
20240821,092700,53305730,3015,2985,3015,2975,1015
|
|
20240821,092600,50278240,2985,3005,3005,2985,7650
|
|
20240821,092500,27346495,3005,3005,3005,3000,2264
|
|
20240821,092400,20543240,3005,3005,3005,3005,0
|
|
20240821,092300,20543240,3005,3015,3015,3005,2046
|
|
20240821,092200,14391805,3030,3030,3030,3030,0
|
|
20240821,092100,14391805,3030,3030,3030,3030,5
|
|
20240821,092000,14376655,3035,3035,3035,3035,0
|
|
20240821,091900,14376655,3035,3035,3035,3035,3
|
|
20240821,091800,14367550,3020,3020,3020,3020,600
|
|
20240821,091700,12555550,3020,3020,3020,3015,663
|
|
20240821,091600,10554295,3040,3025,3040,3025,103
|
|
20240821,091500,10242675,3025,3035,3035,3025,335
|
|
20240821,091400,9226955,3035,3035,3035,3035,24
|
|
20240821,091300,9154115,3055,3040,3055,3040,212
|
|
20240821,091200,8509590,3040,3040,3040,3040,101
|
|
20240821,091100,8202550,3055,3055,3055,3055,0
|
|
20240821,091000,8202550,3055,3055,3055,3055,0
|
|
20240821,090900,8202550,3055,3045,3055,3045,411
|
|
20240821,090800,6946955,3050,3055,3055,3050,230
|
|
20240821,090700,6244955,3055,3055,3055,3050,712
|
|
20240821,090600,4070300,3055,3090,3090,3055,104
|
|
20240821,090500,3752475,3060,3085,3090,3060,109
|
|
20240821,090400,3415795,3090,3090,3090,3090,2
|
|
20240821,090300,3409615,3090,3020,3090,3020,920
|
|
20240821,090200,605850,3035,3035,3035,3035,0
|
|
20240821,090100,605850,3035,3035,3035,3035,1
|
|
20240821,090000,602815,3010,3065,3065,3010,199
|