587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184400,793569935,3995,3995,3995,3995,2507
|
|
20240822,184300,793569935,3995,3995,3995,3995,0
|
|
20240822,184200,793569935,3995,3995,3995,3995,0
|
|
20240822,184100,793569935,3995,3995,3995,3995,0
|
|
20240822,184000,793569935,3995,3995,3995,3995,0
|
|
20240822,183900,793569935,3995,3995,3995,3995,0
|
|
20240822,183800,793569935,3995,3995,3995,3995,0
|
|
20240822,183700,793569935,3995,3995,3995,3995,0
|
|
20240822,183600,793569935,3995,3995,3995,3995,0
|
|
20240822,183500,793569935,3995,3995,3995,3995,0
|
|
20240822,183400,793569935,3995,3995,3995,3995,0
|
|
20240822,183300,793569935,3995,3995,3995,3995,0
|
|
20240822,183200,793569935,3995,3995,3995,3995,0
|
|
20240822,183100,793569935,3995,3995,3995,3995,0
|
|
20240822,183000,793569935,3995,3995,3995,3995,0
|
|
20240822,182900,793569935,3995,3995,3995,3995,0
|
|
20240822,182800,793569935,3995,3995,3995,3995,0
|
|
20240822,182700,793569935,3995,3995,3995,3995,0
|
|
20240822,182600,793569935,3995,3995,3995,3995,0
|
|
20240822,182500,793569935,3995,3995,3995,3995,0
|
|
20240822,182400,793569935,3995,3995,3995,3995,0
|
|
20240822,182300,793569935,3995,3995,3995,3995,0
|
|
20240822,182200,793569935,3995,3995,3995,3995,0
|
|
20240822,182100,793569935,3995,3995,3995,3995,0
|
|
20240822,182000,793569935,3995,3995,3995,3995,0
|
|
20240822,181900,793569935,3995,3995,3995,3995,0
|
|
20240822,181800,793569935,3995,3995,3995,3995,0
|
|
20240822,181700,793569935,3995,3995,3995,3995,0
|
|
20240822,181600,793569935,3995,3995,3995,3995,0
|
|
20240822,181500,793569935,3995,3995,3995,3995,0
|
|
20240822,181400,793569935,3995,3995,3995,3995,2507
|
|
20240822,181300,793569935,3995,3995,3995,3995,0
|
|
20240822,181200,793569935,3995,3995,3995,3995,0
|
|
20240822,181100,793569935,3995,3995,3995,3995,0
|
|
20240822,181000,793569935,3995,3995,3995,3995,0
|
|
20240822,180900,793569935,3995,3995,3995,3995,0
|
|
20240822,180800,793569935,3995,3995,3995,3995,0
|
|
20240822,180700,793569935,3995,3995,3995,3995,0
|
|
20240822,180600,793569935,3995,3995,3995,3995,0
|
|
20240822,180500,793569935,3995,3995,3995,3995,0
|
|
20240822,180400,793569935,3995,3995,3995,3995,0
|
|
20240822,180300,793569935,3995,3995,3995,3995,0
|
|
20240822,180200,793569935,3995,3995,3995,3995,0
|
|
20240822,180100,793569935,3995,3995,3995,3995,0
|
|
20240822,180000,793569935,3995,3995,3995,3995,0
|
|
20240822,175900,793569935,3995,3995,3995,3995,0
|
|
20240822,175800,793569935,3995,3995,3995,3995,0
|
|
20240822,175700,793569935,3995,3995,3995,3995,0
|
|
20240822,175600,793569935,3995,3995,3995,3995,0
|
|
20240822,175500,793569935,3995,3995,3995,3995,0
|
|
20240822,175400,793569935,3995,3995,3995,3995,0
|
|
20240822,175300,793569935,3995,3995,3995,3995,0
|
|
20240822,175200,793569935,3995,3995,3995,3995,0
|
|
20240822,175100,793569935,3995,3995,3995,3995,0
|
|
20240822,175000,793569935,3995,3995,3995,3995,0
|
|
20240822,174900,793569935,3995,3995,3995,3995,0
|
|
20240822,174800,793569935,3995,3995,3995,3995,0
|
|
20240822,174700,793569935,3995,3995,3995,3995,0
|
|
20240822,174600,793569935,3995,3995,3995,3995,0
|
|
20240822,174500,793569935,3995,3995,3995,3995,0
|
|
20240822,174400,793569935,3995,3995,3995,3995,2507
|
|
20240822,174300,793569935,3995,3995,3995,3995,0
|
|
20240822,174200,793569935,3995,3995,3995,3995,0
|
|
20240822,174100,793569935,3995,3995,3995,3995,0
|
|
20240822,174000,793569935,3995,3995,3995,3995,0
|
|
20240822,173900,793569935,3995,3995,3995,3995,0
|
|
20240822,173800,793569935,3995,3995,3995,3995,0
|
|
20240822,173700,793569935,3995,3995,3995,3995,0
|
|
20240822,173600,793569935,3995,3995,3995,3995,0
|
|
20240822,173500,793569935,3995,3995,3995,3995,0
|
|
20240822,173400,793569935,3995,3995,3995,3995,0
|
|
20240822,173300,793569935,3995,3995,3995,3995,0
|
|
20240822,173200,793569935,3995,3995,3995,3995,0
|
|
20240822,173100,793569935,3995,3995,3995,3995,0
|
|
20240822,173000,793569935,3995,3995,3995,3995,0
|
|
20240822,172900,793569935,3995,3995,3995,3995,0
|
|
20240822,172800,793569935,3995,3995,3995,3995,0
|
|
20240822,172700,793569935,3995,3995,3995,3995,0
|
|
20240822,172600,793569935,3995,3995,3995,3995,0
|
|
20240822,172500,793569935,3995,3995,3995,3995,0
|
|
20240822,172400,793569935,3995,3995,3995,3995,0
|
|
20240822,172300,793569935,3995,3995,3995,3995,0
|
|
20240822,172200,793569935,3995,3995,3995,3995,0
|
|
20240822,172100,793569935,3995,3995,3995,3995,0
|
|
20240822,172000,793569935,3995,3995,3995,3995,0
|
|
20240822,171900,793569935,3995,3995,3995,3995,0
|
|
20240822,171800,793569935,3995,3995,3995,3995,0
|
|
20240822,171700,793569935,3995,3995,3995,3995,0
|
|
20240822,171600,793569935,3995,3995,3995,3995,0
|
|
20240822,171500,793569935,3995,3995,3995,3995,0
|
|
20240822,171400,793569935,3995,3995,3995,3995,2507
|
|
20240822,171300,793569935,3995,3995,3995,3995,0
|
|
20240822,171200,793569935,3995,3995,3995,3995,0
|
|
20240822,171100,793569935,3995,3995,3995,3995,0
|
|
20240822,171000,793569935,3995,3995,3995,3995,0
|
|
20240822,170900,793569935,3995,3995,3995,3995,0
|
|
20240822,170800,793569935,3995,3995,3995,3995,0
|
|
20240822,170700,793569935,3995,3995,3995,3995,0
|
|
20240822,170600,793569935,3995,3995,3995,3995,0
|
|
20240822,170500,793569935,3995,3995,3995,3995,0
|
|
20240822,170400,793569935,3995,3995,3995,3995,0
|
|
20240822,170300,793569935,3995,3995,3995,3995,0
|
|
20240822,170200,793569935,3995,3995,3995,3995,0
|
|
20240822,170100,793569935,3995,3995,3995,3995,0
|
|
20240822,170000,793569935,3995,3995,3995,3995,0
|
|
20240822,165900,793569935,3995,3995,3995,3995,0
|
|
20240822,165800,793569935,3995,3995,3995,3995,0
|
|
20240822,165700,793569935,3995,3995,3995,3995,0
|
|
20240822,165600,793569935,3995,3995,3995,3995,0
|
|
20240822,165500,793569935,3995,3995,3995,3995,0
|
|
20240822,165400,793569935,3995,3995,3995,3995,0
|
|
20240822,165300,793569935,3995,3995,3995,3995,0
|
|
20240822,165200,793569935,3995,3995,3995,3995,0
|
|
20240822,165100,793569935,3995,3995,3995,3995,0
|
|
20240822,165000,793569935,3995,3995,3995,3995,0
|
|
20240822,164900,793569935,3995,3995,3995,3995,0
|
|
20240822,164800,793569935,3995,3995,3995,3995,0
|
|
20240822,164700,793569935,3995,3995,3995,3995,0
|
|
20240822,164600,793569935,3995,3995,3995,3995,0
|
|
20240822,164500,793569935,3995,3995,3995,3995,0
|
|
20240822,164400,793569935,3995,3995,3995,3995,2507
|
|
20240822,164300,793569935,3995,3995,3995,3995,0
|
|
20240822,164200,793569935,3995,3995,3995,3995,0
|
|
20240822,164100,793569935,3995,3995,3995,3995,0
|
|
20240822,164000,793569935,3995,3995,3995,3995,0
|
|
20240822,163900,793569935,3995,3995,3995,3995,0
|
|
20240822,163800,793569935,3995,3995,3995,3995,0
|
|
20240822,163700,793569935,3995,3995,3995,3995,0
|
|
20240822,163600,793569935,3995,3995,3995,3995,0
|
|
20240822,163500,793569935,3995,3995,3995,3995,0
|
|
20240822,163400,793569935,3995,3995,3995,3995,0
|
|
20240822,163300,793569935,3995,3995,3995,3995,0
|
|
20240822,163200,793569935,3995,3995,3995,3995,0
|
|
20240822,163100,793569935,3995,3995,3995,3995,0
|
|
20240822,163000,793569935,3995,3995,3995,3995,0
|
|
20240822,162900,793569935,3995,3995,3995,3995,0
|
|
20240822,162800,793569935,3995,3995,3995,3995,0
|
|
20240822,162700,793569935,3995,3995,3995,3995,0
|
|
20240822,162600,793569935,3995,3995,3995,3995,0
|
|
20240822,162500,793569935,3995,3995,3995,3995,0
|
|
20240822,162400,793569935,3995,3995,3995,3995,0
|
|
20240822,162300,793569935,3995,3995,3995,3995,0
|
|
20240822,162200,793569935,3995,3995,3995,3995,0
|
|
20240822,162100,793569935,3995,3995,3995,3995,0
|
|
20240822,162000,793569935,3995,3995,3995,3995,0
|
|
20240822,161900,793569935,3995,3995,3995,3995,0
|
|
20240822,161800,793569935,3995,3995,3995,3995,0
|
|
20240822,161700,793569935,3995,3995,3995,3995,0
|
|
20240822,161600,793569935,3995,3995,3995,3995,0
|
|
20240822,161500,793569935,3995,3995,3995,3995,0
|
|
20240822,161400,793569935,3995,3995,3995,3995,2507
|
|
20240822,161300,793569935,3995,3995,3995,3995,0
|
|
20240822,161200,793569935,3995,3995,3995,3995,0
|
|
20240822,161100,793569935,3995,3995,3995,3995,0
|
|
20240822,161000,793569935,3995,3995,3995,3995,0
|
|
20240822,160900,793569935,3995,3995,3995,3995,0
|
|
20240822,160800,793569935,3995,3995,3995,3995,0
|
|
20240822,160700,793569935,3995,3995,3995,3995,0
|
|
20240822,160600,793569935,3995,3995,3995,3995,0
|
|
20240822,160500,793569935,3995,3995,3995,3995,0
|
|
20240822,160400,793569935,3995,3995,3995,3995,0
|
|
20240822,160300,793569935,3995,3995,3995,3995,0
|
|
20240822,160200,793569935,3995,3995,3995,3995,0
|
|
20240822,160100,793569935,3995,3995,3995,3995,0
|
|
20240822,160000,793569935,3995,3995,3995,3995,0
|
|
20240822,155900,793569935,3995,3995,3995,3995,0
|
|
20240822,155800,793569935,3995,3995,3995,3995,0
|
|
20240822,155700,793569935,3995,3995,3995,3995,0
|
|
20240822,155600,793569935,3995,3995,3995,3995,0
|
|
20240822,155500,793569935,3995,3995,3995,3995,0
|
|
20240822,155400,793569935,3995,3995,3995,3995,0
|
|
20240822,155300,793569935,3995,3995,3995,3995,0
|
|
20240822,155200,793569935,3995,3995,3995,3995,0
|
|
20240822,155100,793569935,3995,3995,3995,3995,0
|
|
20240822,155000,793569935,3995,3995,3995,3995,0
|
|
20240822,154900,793569935,3995,3995,3995,3995,0
|
|
20240822,154800,793569935,3995,3995,3995,3995,0
|
|
20240822,154700,793569935,3995,3995,3995,3995,0
|
|
20240822,154600,793569935,3995,3995,3995,3995,0
|
|
20240822,154500,793569935,3995,3995,3995,3995,0
|
|
20240822,154400,793569935,3995,3995,3995,3995,2507
|
|
20240822,154300,793569935,3995,3995,3995,3995,0
|
|
20240822,154200,793569935,3995,3995,3995,3995,0
|
|
20240822,154100,793569935,3995,3995,3995,3995,0
|
|
20240822,154000,793569935,3995,3995,3995,3995,0
|
|
20240822,153900,793569935,3995,3995,3995,3995,0
|
|
20240822,153800,793569935,3995,3995,3995,3995,0
|
|
20240822,153700,793569935,3995,3995,3995,3995,0
|
|
20240822,153600,793569935,3995,3995,3995,3995,0
|
|
20240822,153500,793569935,3995,3995,3995,3995,0
|
|
20240822,153400,793569935,3995,3995,3995,3995,0
|
|
20240822,153300,793569935,3995,3995,3995,3995,0
|
|
20240822,153200,793569935,3995,3995,3995,3995,0
|
|
20240822,153100,793569935,3995,3995,3995,3995,0
|
|
20240822,153000,793569935,3995,3995,3995,3995,2507
|
|
20240822,152900,783554470,4000,4000,4000,4000,0
|
|
20240822,152800,783554470,4000,4000,4000,4000,0
|
|
20240822,152700,783554470,4000,4000,4000,4000,0
|
|
20240822,152600,783554470,4000,4000,4000,4000,0
|
|
20240822,152500,783554470,4000,4000,4000,4000,0
|
|
20240822,152400,783554470,4000,4000,4000,4000,0
|
|
20240822,152300,783554470,4000,4000,4000,4000,0
|
|
20240822,152200,783554470,4000,4000,4000,4000,0
|
|
20240822,152100,783554470,4000,4000,4000,4000,0
|
|
20240822,152000,783554470,4000,4000,4000,4000,0
|
|
20240822,151900,783554470,4000,4000,4005,4000,1547
|
|
20240822,151800,777363125,4005,4000,4005,4000,796
|
|
20240822,151700,774179120,3995,3995,3995,3995,15
|
|
20240822,151600,774119195,4000,3995,4000,3995,509
|
|
20240822,151500,772085695,4000,4000,4000,4000,0
|
|
20240822,151400,772085695,4000,3995,4000,3995,90
|
|
20240822,151300,771726095,3995,3995,3995,3995,10
|
|
20240822,151200,771686145,3995,3995,3995,3995,0
|
|
20240822,151100,771686145,3995,3995,3995,3995,246
|
|
20240822,151000,770703375,3995,3995,3995,3995,244
|
|
20240822,150900,769728595,3995,3995,3995,3995,0
|
|
20240822,150800,769728595,3995,3995,3995,3995,482
|
|
20240822,150700,767803005,3995,3995,3995,3995,401
|
|
20240822,150600,766201010,4000,4000,4000,4000,0
|
|
20240822,150500,766201010,4000,4000,4000,4000,0
|
|
20240822,150400,766201010,4000,3990,4000,3990,1170
|
|
20240822,150300,761532665,3990,3990,3990,3990,0
|
|
20240822,150200,761532665,3990,3995,3995,3990,626
|
|
20240822,150100,759031800,4000,4000,4000,4000,0
|
|
20240822,150000,759031800,4000,4000,4000,4000,0
|
|
20240822,145900,759031800,4000,4000,4000,4000,6
|
|
20240822,145800,759007800,4000,4000,4000,4000,0
|
|
20240822,145700,759007800,4000,4000,4000,4000,25
|
|
20240822,145600,758907800,3995,3995,3995,3995,401
|
|
20240822,145500,757305805,3995,3995,3995,3995,200
|
|
20240822,145400,756506805,4000,4000,4000,4000,0
|
|
20240822,145300,756506805,4000,4000,4000,4000,0
|
|
20240822,145200,756506805,4000,4000,4000,4000,26
|
|
20240822,145100,756402805,3995,3995,3995,3995,13
|
|
20240822,145000,756350870,3995,3995,3995,3995,0
|
|
20240822,144900,756350870,3995,3995,3995,3995,558
|
|
20240822,144800,754121660,3995,3995,3995,3995,21
|
|
20240822,144700,754037765,3995,3995,3995,3995,26
|
|
20240822,144600,753933895,3995,3995,3995,3995,200
|
|
20240822,144500,753134895,3995,3995,3995,3995,98
|
|
20240822,144400,752743385,3990,3990,3990,3990,0
|
|
20240822,144300,752743385,3990,3995,3995,3990,157
|
|
20240822,144200,752116320,3995,3995,4000,3995,201
|
|
20240822,144100,751313320,3995,3995,3995,3995,0
|
|
20240822,144000,751313320,3995,3995,3995,3995,0
|
|
20240822,143900,751313320,3995,3995,3995,3995,456
|
|
20240822,143800,749491600,4000,4000,4000,4000,501
|
|
20240822,143700,747487600,4000,4000,4000,4000,13
|
|
20240822,143600,747435600,4000,4000,4000,4000,3
|
|
20240822,143500,747423600,4000,4000,4000,4000,650
|
|
20240822,143400,744823600,4000,4000,4000,4000,120
|
|
20240822,143300,744343600,3995,3995,3995,3995,1
|
|
20240822,143200,744339605,4000,4000,4000,4000,0
|
|
20240822,143100,744339605,4000,4000,4000,4000,0
|
|
20240822,143000,744339605,4000,4000,4000,4000,0
|
|
20240822,142900,744339605,4000,3995,4000,3990,52
|
|
20240822,142800,744132060,4000,3995,4000,3995,2
|
|
20240822,142700,744124065,3995,3995,3995,3995,10
|
|
20240822,142600,744084115,3995,3995,3995,3995,0
|
|
20240822,142500,744084115,3995,3995,3995,3995,1
|
|
20240822,142400,744080120,4000,4005,4005,4000,2
|
|
20240822,142300,744072115,4005,4005,4005,3985,103
|
|
20240822,142200,743661620,3985,3995,4005,3985,1918
|
|
20240822,142100,735992970,3995,3995,3995,3995,2
|
|
20240822,142000,735984980,3995,3990,3995,3990,13
|
|
20240822,141900,735933050,3995,3995,3995,3990,700
|
|
20240822,141800,733140040,3990,3990,3990,3990,415
|
|
20240822,141700,731484190,3990,3990,3990,3990,520
|
|
20240822,141600,729409390,3990,3990,3990,3990,0
|
|
20240822,141500,729409390,3990,3990,3990,3990,0
|
|
20240822,141400,729409390,3990,3990,3990,3990,0
|
|
20240822,141300,729409390,3990,3995,3995,3990,709
|
|
20240822,141200,726580475,3995,3985,3995,3985,2
|
|
20240822,141100,726572495,4000,4000,4000,4000,0
|
|
20240822,141000,726572495,4000,4000,4000,4000,0
|
|
20240822,140900,726572495,4000,4000,4000,4000,0
|
|
20240822,140800,726572495,4000,3990,4000,3990,2001
|
|
20240822,140700,718588495,4000,3985,4000,3985,300
|
|
20240822,140600,717391495,3985,3995,3995,3985,30
|
|
20240822,140500,717271880,3985,3985,3995,3985,141
|
|
20240822,140400,716709975,4005,4005,4005,4005,200
|
|
20240822,140300,715908975,4000,4000,4000,4000,3030
|
|
20240822,140200,703788975,4000,4000,4000,4000,0
|
|
20240822,140100,703788975,4000,3995,4000,3995,2
|
|
20240822,140000,703780980,3985,3990,3990,3985,156
|
|
20240822,135900,703159315,4000,4000,4000,4000,0
|
|
20240822,135800,703159315,4000,3985,4000,3985,3427
|
|
20240822,135700,689502695,3985,3985,3985,3985,34
|
|
20240822,135600,689367205,3985,3985,3985,3985,326
|
|
20240822,135500,688068095,3985,3985,3985,3985,60
|
|
20240822,135400,687828995,3985,3985,3985,3985,200
|
|
20240822,135300,687031995,3980,3985,3985,3980,826
|
|
20240822,135200,683741385,3985,3985,3985,3985,500
|
|
20240822,135100,681748885,3985,3985,3985,3985,1281
|
|
20240822,135000,676644100,3985,3985,3985,3985,505
|
|
20240822,134900,674631675,3985,3980,3985,3980,61
|
|
20240822,134800,674388740,3980,3985,3985,3980,11
|
|
20240822,134700,674344910,3985,3985,3985,3985,10
|
|
20240822,134600,674305060,3985,3985,3985,3985,120
|
|
20240822,134500,673826860,3985,3985,3985,3985,92
|
|
20240822,134400,673460240,3980,3980,3980,3980,0
|
|
20240822,134300,673460240,3980,3985,3985,3980,5001
|
|
20240822,134200,653556255,3980,3985,3985,3980,220
|
|
20240822,134100,652680155,3985,3985,3985,3985,222
|
|
20240822,134000,651795485,3985,3980,3985,3980,2444
|
|
20240822,133900,642067360,3980,3980,3980,3980,2115
|
|
20240822,133800,633649660,3980,3980,3980,3980,6600
|
|
20240822,133700,607381660,3980,3980,3980,3980,531
|
|
20240822,133600,605268280,3980,3985,3985,3980,97
|
|
20240822,133500,604882195,3985,3985,3985,3985,29
|
|
20240822,133400,604766630,3985,3985,3985,3980,1962
|
|
20240822,133300,596957660,3980,3980,3980,3980,1
|
|
20240822,133200,596953680,3985,3985,3985,3985,0
|
|
20240822,133100,596953680,3985,3985,3985,3985,2463
|
|
20240822,133000,587138625,3985,3985,3985,3985,100
|
|
20240822,132900,586740125,3985,3985,3985,3985,0
|
|
20240822,132800,586740125,3985,3985,3985,3985,200
|
|
20240822,132700,585943125,3985,3985,3985,3985,845
|
|
20240822,132600,582575800,3990,3990,3990,3990,0
|
|
20240822,132500,582575800,3990,3990,3990,3990,10
|
|
20240822,132400,582535900,3990,3995,3995,3990,422
|
|
20240822,132300,580851870,3995,3995,3995,3995,26
|
|
20240822,132200,580748000,3995,3995,3995,3995,10
|
|
20240822,132100,580708050,3995,3995,3995,3990,25
|
|
20240822,132000,580608180,3995,3995,3995,3995,0
|
|
20240822,131900,580608180,3995,3995,3995,3995,0
|
|
20240822,131800,580608180,3995,3995,3995,3995,1
|
|
20240822,131700,580604185,3990,3990,3990,3990,1
|
|
20240822,131600,580600195,3995,3995,3995,3995,2
|
|
20240822,131500,580592205,3995,3995,3995,3995,10
|
|
20240822,131400,580552255,3995,3995,3995,3995,0
|
|
20240822,131300,580552255,3995,3995,3995,3995,200
|
|
20240822,131200,579753255,3990,3995,3995,3990,21
|
|
20240822,131100,579669460,3995,3995,3995,3995,0
|
|
20240822,131000,579669460,3995,3995,3995,3995,0
|
|
20240822,130900,579669460,3995,3995,3995,3995,11
|
|
20240822,130800,579625515,4000,3990,4000,3990,4
|
|
20240822,130700,579609530,4000,4000,4000,4000,0
|
|
20240822,130600,579609530,4000,4000,4000,4000,0
|
|
20240822,130500,579609530,4000,4000,4000,4000,100
|
|
20240822,130400,579209530,4000,4000,4000,4000,1
|
|
20240822,130300,579205530,3995,3995,3995,3995,51
|
|
20240822,130200,579001785,3990,3990,3990,3990,10
|
|
20240822,130100,578961885,3995,3995,3995,3995,0
|
|
20240822,130000,578961885,3995,3995,3995,3995,10
|
|
20240822,125900,578921935,3995,3995,3995,3995,1
|
|
20240822,125800,578917940,3985,3985,3985,3985,0
|
|
20240822,125700,578917940,3985,3985,3985,3985,0
|
|
20240822,125600,578917940,3985,3985,3985,3985,0
|
|
20240822,125500,578917940,3985,3985,3985,3985,0
|
|
20240822,125400,578917940,3985,3985,3985,3985,20
|
|
20240822,125300,578838240,3985,3985,3985,3985,120
|
|
20240822,125200,578360040,3990,3985,3990,3980,707
|
|
20240822,125100,575542765,3995,3995,3995,3995,0
|
|
20240822,125000,575542765,3995,3985,3995,3985,403
|
|
20240822,124900,573936800,3985,3995,3995,3985,645
|
|
20240822,124800,571365115,3995,3995,3995,3990,204
|
|
20240822,124700,570550645,3985,3985,3985,3985,0
|
|
20240822,124600,570550645,3985,3990,3990,3985,8440
|
|
20240822,124500,536916915,3985,3985,3985,3985,300
|
|
20240822,124400,535721415,3985,3985,3985,3985,498
|
|
20240822,124300,533736885,3990,3990,3990,3990,0
|
|
20240822,124200,533736885,3990,3990,3990,3990,7577
|
|
20240822,124100,503504655,3995,4000,4000,3995,11722
|
|
20240822,124000,456675165,4000,4000,4000,4000,0
|
|
20240822,123900,456675165,4000,4000,4000,4000,0
|
|
20240822,123800,456675165,4000,4000,4000,4000,0
|
|
20240822,123700,456675165,4000,3995,4000,3995,122
|
|
20240822,123600,456187770,4000,4000,4000,4000,2149
|
|
20240822,123500,447591770,4005,4005,4005,4005,0
|
|
20240822,123400,447591770,4005,4005,4005,4005,39
|
|
20240822,123300,447435575,4005,4005,4005,4005,1
|
|
20240822,123200,447431570,4000,4000,4000,4000,0
|
|
20240822,123100,447431570,4000,4000,4000,4000,2796
|
|
20240822,123000,436247570,4000,4000,4000,4000,0
|
|
20240822,122900,436247570,4000,3995,4000,3995,53
|
|
20240822,122800,436035575,4000,4000,4000,4000,0
|
|
20240822,122700,436035575,4000,4000,4000,4000,0
|
|
20240822,122600,436035575,4000,4000,4000,4000,4
|
|
20240822,122500,436019575,3995,3995,3995,3995,1
|
|
20240822,122400,436015580,4000,4000,4000,4000,1
|
|
20240822,122300,436011580,4005,4005,4005,4005,1
|
|
20240822,122200,436007575,3995,3995,3995,3995,1285
|
|
20240822,122100,430874000,3995,3995,3995,3995,6500
|
|
20240822,122000,404906500,3995,4000,4000,3995,602
|
|
20240822,121900,402499205,4005,4005,4005,4005,0
|
|
20240822,121800,402499205,4005,4005,4005,4005,100
|
|
20240822,121700,402098705,4005,4005,4005,4005,0
|
|
20240822,121600,402098705,4005,4005,4005,4005,0
|
|
20240822,121500,402098705,4005,4005,4005,4005,0
|
|
20240822,121400,402098705,4005,4005,4005,4005,400
|
|
20240822,121300,400496705,4005,4005,4005,4005,400
|
|
20240822,121200,398894705,4000,4005,4005,4000,101
|
|
20240822,121100,398490700,4000,4000,4000,4000,0
|
|
20240822,121000,398490700,4000,4000,4000,4000,0
|
|
20240822,120900,398490700,4000,4000,4000,4000,0
|
|
20240822,120800,398490700,4000,4000,4000,4000,0
|
|
20240822,120700,398490700,4000,4000,4000,4000,4929
|
|
20240822,120600,378774700,4005,4005,4005,4005,0
|
|
20240822,120500,378774700,4005,4005,4005,4005,0
|
|
20240822,120400,378774700,4005,4005,4005,4005,0
|
|
20240822,120300,378774700,4005,4005,4005,4005,645
|
|
20240822,120200,376191475,4010,4010,4010,4010,6
|
|
20240822,120100,376167415,4010,4010,4010,4010,0
|
|
20240822,120000,376167415,4010,4010,4010,4010,0
|
|
20240822,115900,376167415,4010,4010,4010,4010,0
|
|
20240822,115800,376167415,4010,4010,4010,4010,10
|
|
20240822,115700,376127315,4010,4010,4010,4010,1
|
|
20240822,115600,376123305,4010,4010,4010,4010,2
|
|
20240822,115500,376115285,4010,4010,4010,4010,2
|
|
20240822,115400,376107265,4005,4005,4010,4005,552
|
|
20240822,115300,373896350,4010,4010,4010,4010,0
|
|
20240822,115200,373896350,4010,4010,4010,4010,5
|
|
20240822,115100,373876300,4010,4010,4010,4010,9
|
|
20240822,115000,373840210,4005,4010,4010,4005,5
|
|
20240822,114900,373820170,4005,4005,4005,4005,704
|
|
20240822,114800,371000650,4005,4005,4005,4005,0
|
|
20240822,114700,371000650,4005,4005,4005,4005,0
|
|
20240822,114600,371000650,4005,4000,4005,4000,1024
|
|
20240822,114500,366904530,4005,4005,4005,4005,326
|
|
20240822,114400,365598900,4005,4005,4005,4005,70
|
|
20240822,114300,365318550,4005,4005,4005,4005,505
|
|
20240822,114200,363296025,4005,4005,4005,4005,593
|
|
20240822,114100,360921060,4005,4005,4005,4005,0
|
|
20240822,114000,360921060,4005,4005,4005,4005,33
|
|
20240822,113900,360788895,4005,4005,4005,4005,50
|
|
20240822,113800,360588645,4005,4005,4005,4005,10
|
|
20240822,113700,360548595,4005,4005,4005,4005,573
|
|
20240822,113600,358253730,4005,4005,4005,4005,0
|
|
20240822,113500,358253730,4005,4005,4005,4005,29
|
|
20240822,113400,358137585,4010,4010,4010,4010,1
|
|
20240822,113300,358133575,4000,4005,4005,4000,2300
|
|
20240822,113200,348932250,4005,4005,4005,4005,140
|
|
20240822,113100,348371550,4005,4005,4005,4005,0
|
|
20240822,113000,348371550,4005,4005,4005,4005,0
|
|
20240822,112900,348371550,4005,4005,4005,4005,100
|
|
20240822,112800,347971050,4005,4005,4005,4005,20
|
|
20240822,112700,347890950,4005,4010,4010,4005,135
|
|
20240822,112600,347350250,4010,4010,4010,4010,0
|
|
20240822,112500,347350250,4010,4005,4010,4005,2130
|
|
20240822,112400,338819595,4000,4000,4000,4000,0
|
|
20240822,112300,338819595,4000,4000,4000,4000,169
|
|
20240822,112200,338143595,4000,4000,4000,4000,179
|
|
20240822,112100,337427595,4005,4005,4005,4005,12
|
|
20240822,112000,337379535,4005,4005,4005,4005,6
|
|
20240822,111900,337355505,4000,4000,4000,4000,0
|
|
20240822,111800,337355505,4000,4000,4000,4000,7999
|
|
20240822,111700,305359505,4005,4005,4005,4005,220
|
|
20240822,111600,304478405,4005,4005,4005,4005,12
|
|
20240822,111500,304430345,4005,4005,4005,4005,600
|
|
20240822,111400,302027345,4005,4005,4005,4005,567
|
|
20240822,111300,299756510,4010,4010,4010,4010,0
|
|
20240822,111200,299756510,4010,4010,4010,4010,0
|
|
20240822,111100,299756510,4010,4010,4010,4010,0
|
|
20240822,111000,299756510,4010,4010,4010,4010,1
|
|
20240822,110900,299752500,4010,4010,4010,4010,1
|
|
20240822,110800,299748490,4010,4010,4010,4010,326
|
|
20240822,110700,298441230,4010,4010,4010,4010,3
|
|
20240822,110600,298429200,4005,4010,4010,4005,388
|
|
20240822,110500,296875235,4010,4010,4010,4010,0
|
|
20240822,110400,296875235,4010,4010,4010,4010,4
|
|
20240822,110300,296859195,4010,4010,4010,4010,0
|
|
20240822,110200,296859195,4010,4010,4010,4010,150
|
|
20240822,110100,296257695,4005,4005,4005,4005,50
|
|
20240822,110000,296057445,4005,4005,4005,4005,0
|
|
20240822,105900,296057445,4005,4005,4005,4005,300
|
|
20240822,105800,294855945,4010,4010,4010,4010,7
|
|
20240822,105700,294827875,4010,4010,4010,4010,1
|
|
20240822,105600,294823865,4005,4005,4005,4005,0
|
|
20240822,105500,294823865,4005,4005,4005,4005,0
|
|
20240822,105400,294823865,4005,4005,4005,4005,0
|
|
20240822,105300,294823865,4005,4005,4005,4005,66
|
|
20240822,105200,294559535,4000,4000,4000,4000,0
|
|
20240822,105100,294559535,4000,4000,4000,4000,0
|
|
20240822,105000,294559535,4000,4005,4005,4000,472
|
|
20240822,104900,292669550,4000,4000,4000,4000,0
|
|
20240822,104800,292669550,4000,4000,4000,4000,0
|
|
20240822,104700,292669550,4000,4005,4005,4000,101
|
|
20240822,104600,292265050,4005,4000,4005,4000,251
|
|
20240822,104500,291261045,4005,4005,4005,4005,4
|
|
20240822,104400,291245025,4005,4010,4010,4005,567
|
|
20240822,104300,288973190,4010,4010,4010,4010,300
|
|
20240822,104200,287770190,4010,4005,4010,4005,187
|
|
20240822,104100,287020750,4010,4010,4010,4010,0
|
|
20240822,104000,287020750,4010,4010,4010,4010,0
|
|
20240822,103900,287020750,4010,4010,4010,4010,0
|
|
20240822,103800,287020750,4010,4010,4010,4010,14
|
|
20240822,103700,286964610,4010,4010,4010,4010,0
|
|
20240822,103600,286964610,4010,4010,4010,4010,1
|
|
20240822,103500,286960600,4020,4015,4020,4015,6
|
|
20240822,103400,286936505,4020,4020,4020,4020,0
|
|
20240822,103300,286936505,4020,4020,4020,4020,0
|
|
20240822,103200,286936505,4020,4020,4020,4020,0
|
|
20240822,103100,286936505,4020,4020,4020,4020,2518
|
|
20240822,103000,276814145,4025,4025,4025,4025,0
|
|
20240822,102900,276814145,4025,4025,4025,4025,0
|
|
20240822,102800,276814145,4025,4025,4025,4025,2
|
|
20240822,102700,276806095,4025,4025,4025,4025,10
|
|
20240822,102600,276765845,4025,4025,4025,4025,0
|
|
20240822,102500,276765845,4025,4025,4025,4025,2
|
|
20240822,102400,276757795,4020,4020,4020,4020,0
|
|
20240822,102300,276757795,4020,4020,4020,4020,500
|
|
20240822,102200,274747795,4000,4010,4010,4000,5000
|
|
20240822,102100,254734830,4020,4020,4020,4020,0
|
|
20240822,102000,254734830,4020,4020,4020,4020,0
|
|
20240822,101900,254734830,4020,4020,4020,4020,19
|
|
20240822,101800,254658450,4020,4020,4020,4020,1
|
|
20240822,101700,254654430,4010,4020,4020,4010,530
|
|
20240822,101600,252528830,4020,4020,4020,4010,107
|
|
20240822,101500,252099250,4020,4020,4020,4020,3
|
|
20240822,101400,252087190,4005,4005,4005,4005,0
|
|
20240822,101300,252087190,4005,4010,4010,4005,2500
|
|
20240822,101200,242073335,4020,4020,4020,4020,6
|
|
20240822,101100,242049215,4020,4015,4020,4005,56
|
|
20240822,101000,241824830,4005,4010,4010,4005,256
|
|
20240822,100900,240798675,4005,4005,4005,4005,65
|
|
20240822,100800,240538350,4005,4005,4005,4005,150
|
|
20240822,100700,239937600,4005,4020,4020,4005,2059
|
|
20240822,100600,231689405,4020,4020,4020,4020,32
|
|
20240822,100500,231560765,4020,4020,4020,4020,10
|
|
20240822,100400,231520565,4020,4020,4020,4020,33
|
|
20240822,100300,231387905,4005,4005,4005,4005,0
|
|
20240822,100200,231387905,4005,4010,4010,4005,790
|
|
20240822,100100,228223945,4025,4025,4025,4025,0
|
|
20240822,100000,228223945,4025,4025,4025,4025,1
|
|
20240822,095900,228219920,4010,4010,4010,4010,100
|
|
20240822,095800,227818920,4005,4020,4020,4005,79
|
|
20240822,095700,227502465,4005,4020,4020,4005,1030
|
|
20240822,095600,223373600,4020,4025,4025,4020,441
|
|
20240822,095500,221600755,4025,4025,4025,4025,0
|
|
20240822,095400,221600755,4025,4025,4030,4025,30
|
|
20240822,095300,221479980,4030,4030,4030,4030,0
|
|
20240822,095200,221479980,4030,4020,4030,4020,151
|
|
20240822,095100,220871955,4020,4020,4020,4020,995
|
|
20240822,095000,216872055,4010,4010,4010,4010,1295
|
|
20240822,094900,211679105,4010,4000,4010,4000,230
|
|
20240822,094800,210758855,4000,3995,4000,3995,14
|
|
20240822,094700,210702920,4000,4005,4005,3990,1280
|
|
20240822,094600,205594910,4005,4010,4010,4000,58
|
|
20240822,094500,205362350,4010,4010,4020,3985,13678
|
|
20240822,094400,150686100,4005,4020,4020,4005,13455
|
|
20240822,094300,96787650,4020,4020,4020,4015,2389
|
|
20240822,094200,87195160,4015,4025,4030,4015,1124
|
|
20240822,094100,82676145,4025,4030,4030,4025,30
|
|
20240822,094000,82555250,4030,4030,4030,4030,0
|
|
20240822,093900,82555250,4030,4030,4030,4030,0
|
|
20240822,093800,82555250,4030,4030,4030,4020,402
|
|
20240822,093700,80939175,4030,4030,4030,4030,4
|
|
20240822,093600,80923055,4030,4030,4030,4030,616
|
|
20240822,093500,78440575,4030,4020,4030,4015,547
|
|
20240822,093400,76241735,4035,4035,4035,4035,2
|
|
20240822,093300,76233665,4020,4025,4025,4020,576
|
|
20240822,093200,73918140,4035,4035,4035,4035,0
|
|
20240822,093100,73918140,4035,4035,4035,4035,0
|
|
20240822,093000,73918140,4035,4035,4035,4035,2
|
|
20240822,092900,73910070,4020,4025,4025,4020,634
|
|
20240822,092800,71361385,4025,4035,4035,4025,2
|
|
20240822,092700,71353325,4025,4025,4025,4020,611
|
|
20240822,092600,68895055,4035,4030,4035,4025,504
|
|
20240822,092500,66865535,4035,4035,4035,4025,1067
|
|
20240822,092400,62563625,4035,4035,4035,4035,0
|
|
20240822,092300,62563625,4035,4035,4035,4035,2110
|
|
20240822,092200,54049775,4035,4035,4035,4035,110
|
|
20240822,092100,53605925,4040,4040,4040,4040,23
|
|
20240822,092000,53513005,4040,4040,4040,4040,0
|
|
20240822,091900,53513005,4040,4040,4040,4040,0
|
|
20240822,091800,53513005,4040,4030,4040,4030,4727
|
|
20240822,091700,34432355,4030,4030,4030,4020,1531
|
|
20240822,091600,28268435,4035,4035,4035,4035,0
|
|
20240822,091500,28268435,4035,4035,4035,4030,204
|
|
20240822,091400,27445300,4035,4035,4035,4035,51
|
|
20240822,091300,27239515,4035,4035,4035,4035,0
|
|
20240822,091200,27239515,4035,4035,4035,4035,0
|
|
20240822,091100,27239515,4035,4035,4035,4035,2
|
|
20240822,091000,27231445,4030,4035,4035,4030,510
|
|
20240822,090900,25176095,4030,4035,4035,4030,1178
|
|
20240822,090800,20428745,4035,4035,4035,4035,307
|
|
20240822,090700,19190000,4035,4035,4035,4035,1251
|
|
20240822,090600,14142215,4035,4040,4040,4035,1299
|
|
20240822,090500,8900250,4040,4040,4040,4040,0
|
|
20240822,090400,8900250,4040,4035,4040,4035,81
|
|
20240822,090300,8573405,4035,4035,4035,4035,683
|
|
20240822,090200,5817500,4040,4040,4040,4035,777
|
|
20240822,090100,2679205,4045,4045,4045,4040,469
|
|
20240822,090000,783760,4040,4040,4040,4040,194
|