597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185400,727217515,3005,3005,3005,3005,17698
|
|
20240821,185300,727217515,3005,3005,3005,3005,0
|
|
20240821,185200,727217515,3005,3005,3005,3005,0
|
|
20240821,185100,727217515,3005,3005,3005,3005,0
|
|
20240821,185000,727217515,3005,3005,3005,3005,0
|
|
20240821,184900,727217515,3005,3005,3005,3005,0
|
|
20240821,184800,727217515,3005,3005,3005,3005,0
|
|
20240821,184700,727217515,3005,3005,3005,3005,0
|
|
20240821,184600,727217515,3005,3005,3005,3005,0
|
|
20240821,184500,727217515,3005,3005,3005,3005,0
|
|
20240821,184400,727217515,3005,3005,3005,3005,0
|
|
20240821,184300,727217515,3005,3005,3005,3005,0
|
|
20240821,184200,727217515,3005,3005,3005,3005,0
|
|
20240821,184100,727217515,3005,3005,3005,3005,0
|
|
20240821,184000,727217515,3005,3005,3005,3005,0
|
|
20240821,183900,727217515,3005,3005,3005,3005,0
|
|
20240821,183800,727217515,3005,3005,3005,3005,0
|
|
20240821,183700,727217515,3005,3005,3005,3005,0
|
|
20240821,183600,727217515,3005,3005,3005,3005,0
|
|
20240821,183500,727217515,3005,3005,3005,3005,0
|
|
20240821,183400,727217515,3005,3005,3005,3005,0
|
|
20240821,183300,727217515,3005,3005,3005,3005,0
|
|
20240821,183200,727217515,3005,3005,3005,3005,0
|
|
20240821,183100,727217515,3005,3005,3005,3005,0
|
|
20240821,183000,727217515,3005,3005,3005,3005,0
|
|
20240821,182900,727217515,3005,3005,3005,3005,0
|
|
20240821,182800,727217515,3005,3005,3005,3005,0
|
|
20240821,182700,727217515,3005,3005,3005,3005,0
|
|
20240821,182600,727217515,3005,3005,3005,3005,0
|
|
20240821,182500,727217515,3005,3005,3005,3005,0
|
|
20240821,182400,727217515,3005,3005,3005,3005,17698
|
|
20240821,182300,727217515,3005,3005,3005,3005,0
|
|
20240821,182200,727217515,3005,3005,3005,3005,0
|
|
20240821,182100,727217515,3005,3005,3005,3005,0
|
|
20240821,182000,727217515,3005,3005,3005,3005,0
|
|
20240821,181900,727217515,3005,3005,3005,3005,0
|
|
20240821,181800,727217515,3005,3005,3005,3005,0
|
|
20240821,181700,727217515,3005,3005,3005,3005,0
|
|
20240821,181600,727217515,3005,3005,3005,3005,0
|
|
20240821,181500,727217515,3005,3005,3005,3005,0
|
|
20240821,181400,727217515,3005,3005,3005,3005,0
|
|
20240821,181300,727217515,3005,3005,3005,3005,0
|
|
20240821,181200,727217515,3005,3005,3005,3005,0
|
|
20240821,181100,727217515,3005,3005,3005,3005,0
|
|
20240821,181000,727217515,3005,3005,3005,3005,0
|
|
20240821,180900,727217515,3005,3005,3005,3005,0
|
|
20240821,180800,727217515,3005,3005,3005,3005,0
|
|
20240821,180700,727217515,3005,3005,3005,3005,0
|
|
20240821,180600,727217515,3005,3005,3005,3005,0
|
|
20240821,180500,727217515,3005,3005,3005,3005,0
|
|
20240821,180400,727217515,3005,3005,3005,3005,0
|
|
20240821,180300,727217515,3005,3005,3005,3005,0
|
|
20240821,180200,727217515,3005,3005,3005,3005,0
|
|
20240821,180100,727217515,3005,3005,3005,3005,0
|
|
20240821,180000,727217515,3005,3005,3005,3005,0
|
|
20240821,175900,727217515,3005,3005,3005,3005,0
|
|
20240821,175800,727217515,3005,3005,3005,3005,0
|
|
20240821,175700,727217515,3005,3005,3005,3005,0
|
|
20240821,175600,727217515,3005,3005,3005,3005,0
|
|
20240821,175500,727217515,3005,3005,3005,3005,0
|
|
20240821,175400,727217515,3005,3005,3005,3005,17698
|
|
20240821,175300,727217515,3005,3005,3005,3005,0
|
|
20240821,175200,727217515,3005,3005,3005,3005,0
|
|
20240821,175100,727217515,3005,3005,3005,3005,0
|
|
20240821,175000,727217515,3005,3005,3005,3005,0
|
|
20240821,174900,727217515,3005,3005,3005,3005,0
|
|
20240821,174800,727217515,3005,3005,3005,3005,0
|
|
20240821,174700,727217515,3005,3005,3005,3005,0
|
|
20240821,174600,727217515,3005,3005,3005,3005,0
|
|
20240821,174500,727217515,3005,3005,3005,3005,0
|
|
20240821,174400,727217515,3005,3005,3005,3005,0
|
|
20240821,174300,727217515,3005,3005,3005,3005,0
|
|
20240821,174200,727217515,3005,3005,3005,3005,0
|
|
20240821,174100,727217515,3005,3005,3005,3005,0
|
|
20240821,174000,727217515,3005,3005,3005,3005,0
|
|
20240821,173900,727217515,3005,3005,3005,3005,0
|
|
20240821,173800,727217515,3005,3005,3005,3005,0
|
|
20240821,173700,727217515,3005,3005,3005,3005,0
|
|
20240821,173600,727217515,3005,3005,3005,3005,0
|
|
20240821,173500,727217515,3005,3005,3005,3005,0
|
|
20240821,173400,727217515,3005,3005,3005,3005,0
|
|
20240821,173300,727217515,3005,3005,3005,3005,0
|
|
20240821,173200,727217515,3005,3005,3005,3005,0
|
|
20240821,173100,727217515,3005,3005,3005,3005,0
|
|
20240821,173000,727217515,3005,3005,3005,3005,0
|
|
20240821,172900,727217515,3005,3005,3005,3005,0
|
|
20240821,172800,727217515,3005,3005,3005,3005,0
|
|
20240821,172700,727217515,3005,3005,3005,3005,0
|
|
20240821,172600,727217515,3005,3005,3005,3005,0
|
|
20240821,172500,727217515,3005,3005,3005,3005,0
|
|
20240821,172400,727217515,3005,3005,3005,3005,17698
|
|
20240821,172300,727217515,3005,3005,3005,3005,0
|
|
20240821,172200,727217515,3005,3005,3005,3005,0
|
|
20240821,172100,727217515,3005,3005,3005,3005,0
|
|
20240821,172000,727217515,3005,3005,3005,3005,0
|
|
20240821,171900,727217515,3005,3005,3005,3005,0
|
|
20240821,171800,727217515,3005,3005,3005,3005,0
|
|
20240821,171700,727217515,3005,3005,3005,3005,0
|
|
20240821,171600,727217515,3005,3005,3005,3005,0
|
|
20240821,171500,727217515,3005,3005,3005,3005,0
|
|
20240821,171400,727217515,3005,3005,3005,3005,0
|
|
20240821,171300,727217515,3005,3005,3005,3005,0
|
|
20240821,171200,727217515,3005,3005,3005,3005,0
|
|
20240821,171100,727217515,3005,3005,3005,3005,0
|
|
20240821,171000,727217515,3005,3005,3005,3005,0
|
|
20240821,170900,727217515,3005,3005,3005,3005,0
|
|
20240821,170800,727217515,3005,3005,3005,3005,0
|
|
20240821,170700,727217515,3005,3005,3005,3005,0
|
|
20240821,170600,727217515,3005,3005,3005,3005,0
|
|
20240821,170500,727217515,3005,3005,3005,3005,0
|
|
20240821,170400,727217515,3005,3005,3005,3005,0
|
|
20240821,170300,727217515,3005,3005,3005,3005,0
|
|
20240821,170200,727217515,3005,3005,3005,3005,0
|
|
20240821,170100,727217515,3005,3005,3005,3005,0
|
|
20240821,170000,727217515,3005,3005,3005,3005,0
|
|
20240821,165900,727217515,3005,3005,3005,3005,0
|
|
20240821,165800,727217515,3005,3005,3005,3005,0
|
|
20240821,165700,727217515,3005,3005,3005,3005,0
|
|
20240821,165600,727217515,3005,3005,3005,3005,0
|
|
20240821,165500,727217515,3005,3005,3005,3005,0
|
|
20240821,165400,727217515,3005,3005,3005,3005,17698
|
|
20240821,165300,727217515,3005,3005,3005,3005,0
|
|
20240821,165200,727217515,3005,3005,3005,3005,0
|
|
20240821,165100,727217515,3005,3005,3005,3005,0
|
|
20240821,165000,727217515,3005,3005,3005,3005,0
|
|
20240821,164900,727217515,3005,3005,3005,3005,0
|
|
20240821,164800,727217515,3005,3005,3005,3005,0
|
|
20240821,164700,727217515,3005,3005,3005,3005,0
|
|
20240821,164600,727217515,3005,3005,3005,3005,0
|
|
20240821,164500,727217515,3005,3005,3005,3005,0
|
|
20240821,164400,727217515,3005,3005,3005,3005,0
|
|
20240821,164300,727217515,3005,3005,3005,3005,0
|
|
20240821,164200,727217515,3005,3005,3005,3005,0
|
|
20240821,164100,727217515,3005,3005,3005,3005,0
|
|
20240821,164000,727217515,3005,3005,3005,3005,0
|
|
20240821,163900,727217515,3005,3005,3005,3005,0
|
|
20240821,163800,727217515,3005,3005,3005,3005,0
|
|
20240821,163700,727217515,3005,3005,3005,3005,0
|
|
20240821,163600,727217515,3005,3005,3005,3005,0
|
|
20240821,163500,727217515,3005,3005,3005,3005,0
|
|
20240821,163400,727217515,3005,3005,3005,3005,0
|
|
20240821,163300,727217515,3005,3005,3005,3005,0
|
|
20240821,163200,727217515,3005,3005,3005,3005,0
|
|
20240821,163100,727217515,3005,3005,3005,3005,0
|
|
20240821,163000,727217515,3005,3005,3005,3005,0
|
|
20240821,162900,727217515,3005,3005,3005,3005,0
|
|
20240821,162800,727217515,3005,3005,3005,3005,0
|
|
20240821,162700,727217515,3005,3005,3005,3005,0
|
|
20240821,162600,727217515,3005,3005,3005,3005,0
|
|
20240821,162500,727217515,3005,3005,3005,3005,0
|
|
20240821,162400,727217515,3005,3005,3005,3005,17698
|
|
20240821,162300,727217515,3005,3005,3005,3005,0
|
|
20240821,162200,727217515,3005,3005,3005,3005,0
|
|
20240821,162100,727217515,3005,3005,3005,3005,0
|
|
20240821,162000,727217515,3005,3005,3005,3005,0
|
|
20240821,161900,727217515,3005,3005,3005,3005,0
|
|
20240821,161800,727217515,3005,3005,3005,3005,0
|
|
20240821,161700,727217515,3005,3005,3005,3005,0
|
|
20240821,161600,727217515,3005,3005,3005,3005,0
|
|
20240821,161500,727217515,3005,3005,3005,3005,0
|
|
20240821,161400,727217515,3005,3005,3005,3005,0
|
|
20240821,161300,727217515,3005,3005,3005,3005,0
|
|
20240821,161200,727217515,3005,3005,3005,3005,0
|
|
20240821,161100,727217515,3005,3005,3005,3005,0
|
|
20240821,161000,727217515,3005,3005,3005,3005,0
|
|
20240821,160900,727217515,3005,3005,3005,3005,0
|
|
20240821,160800,727217515,3005,3005,3005,3005,0
|
|
20240821,160700,727217515,3005,3005,3005,3005,0
|
|
20240821,160600,727217515,3005,3005,3005,3005,0
|
|
20240821,160500,727217515,3005,3005,3005,3005,0
|
|
20240821,160400,727217515,3005,3005,3005,3005,0
|
|
20240821,160300,727217515,3005,3005,3005,3005,0
|
|
20240821,160200,727217515,3005,3005,3005,3005,0
|
|
20240821,160100,727217515,3005,3005,3005,3005,0
|
|
20240821,160000,727217515,3005,3005,3005,3005,0
|
|
20240821,155900,727217515,3005,3005,3005,3005,0
|
|
20240821,155800,727217515,3005,3005,3005,3005,0
|
|
20240821,155700,727217515,3005,3005,3005,3005,0
|
|
20240821,155600,727217515,3005,3005,3005,3005,0
|
|
20240821,155500,727217515,3005,3005,3005,3005,0
|
|
20240821,155400,727217515,3005,3005,3005,3005,17698
|
|
20240821,155300,727217515,3005,3005,3005,3005,0
|
|
20240821,155200,727217515,3005,3005,3005,3005,0
|
|
20240821,155100,727217515,3005,3005,3005,3005,0
|
|
20240821,155000,727217515,3005,3005,3005,3005,0
|
|
20240821,154900,727217515,3005,3005,3005,3005,0
|
|
20240821,154800,727217515,3005,3005,3005,3005,0
|
|
20240821,154700,727217515,3005,3005,3005,3005,0
|
|
20240821,154600,727217515,3005,3005,3005,3005,0
|
|
20240821,154500,727217515,3005,3005,3005,3005,0
|
|
20240821,154400,727217515,3005,3005,3005,3005,0
|
|
20240821,154300,727217515,3005,3005,3005,3005,0
|
|
20240821,154200,727217515,3005,3005,3005,3005,0
|
|
20240821,154100,727217515,3005,3005,3005,3005,0
|
|
20240821,154000,727217515,3005,3005,3005,3005,0
|
|
20240821,153900,727217515,3005,3005,3005,3005,0
|
|
20240821,153800,727217515,3005,3005,3005,3005,0
|
|
20240821,153700,727217515,3005,3005,3005,3005,0
|
|
20240821,153600,727217515,3005,3005,3005,3005,0
|
|
20240821,153500,727217515,3005,3005,3005,3005,0
|
|
20240821,153400,727217515,3005,3005,3005,3005,0
|
|
20240821,153300,727217515,3005,3005,3005,3005,0
|
|
20240821,153200,727217515,3005,3005,3005,3005,0
|
|
20240821,153100,727217515,3005,3005,3005,3005,0
|
|
20240821,153000,727217515,3005,3005,3005,3005,17698
|
|
20240821,152900,674035025,3020,3020,3020,3020,0
|
|
20240821,152800,674035025,3020,3020,3020,3020,0
|
|
20240821,152700,674035025,3020,3020,3020,3020,0
|
|
20240821,152600,674035025,3020,3020,3020,3020,0
|
|
20240821,152500,674035025,3020,3020,3020,3020,0
|
|
20240821,152400,674035025,3020,3020,3020,3020,0
|
|
20240821,152300,674035025,3020,3020,3020,3020,0
|
|
20240821,152200,674035025,3020,3020,3020,3020,0
|
|
20240821,152100,674035025,3020,3020,3020,3020,0
|
|
20240821,152000,674035025,3020,3020,3020,3020,0
|
|
20240821,151900,674035025,3020,3015,3020,3010,1036
|
|
20240821,151800,670915785,3010,3025,3025,3010,621
|
|
20240821,151700,669045120,3025,3020,3025,3000,4562
|
|
20240821,151600,655315175,3020,3020,3025,3020,2568
|
|
20240821,151500,647559515,3025,3025,3025,3025,23
|
|
20240821,151400,647489940,3020,3030,3030,3020,574
|
|
20240821,151300,645755435,3030,3025,3030,3015,550
|
|
20240821,151200,644091375,3030,3030,3030,3030,0
|
|
20240821,151100,644091375,3030,3030,3030,3030,267
|
|
20240821,151000,643282365,3030,3030,3035,3000,26054
|
|
20240821,150900,564714985,3030,3035,3035,3030,11
|
|
20240821,150800,564681610,3035,3035,3035,3035,20
|
|
20240821,150700,564620910,3035,3035,3040,3035,2001
|
|
20240821,150600,558547870,3035,3030,3035,3030,329
|
|
20240821,150500,557550995,3035,3035,3035,3035,2
|
|
20240821,150400,557544925,3035,3035,3035,3035,0
|
|
20240821,150300,557544925,3035,3035,3035,3035,6
|
|
20240821,150200,557526715,3035,3035,3035,3035,68
|
|
20240821,150100,557320335,3035,3035,3035,3035,0
|
|
20240821,150000,557320335,3035,3030,3035,3030,660
|
|
20240821,145900,555318885,3035,3035,3035,3035,0
|
|
20240821,145800,555318885,3035,3035,3035,3035,16
|
|
20240821,145700,555270325,3035,3035,3035,3035,1103
|
|
20240821,145600,551922720,3035,3035,3035,3035,502
|
|
20240821,145500,550399150,3040,3040,3040,3040,2
|
|
20240821,145400,550393070,3040,3040,3040,3040,170
|
|
20240821,145300,549876270,3040,3040,3040,3040,85
|
|
20240821,145200,549617870,3040,3040,3040,3040,2
|
|
20240821,145100,549611790,3035,3040,3040,3035,129
|
|
20240821,145000,549220150,3040,3040,3040,3040,25
|
|
20240821,144900,549144150,3035,3035,3035,3035,0
|
|
20240821,144800,549144150,3035,3035,3035,3035,0
|
|
20240821,144700,549144150,3035,3035,3035,3035,0
|
|
20240821,144600,549144150,3035,3040,3040,3035,264
|
|
20240821,144500,548342660,3035,3040,3040,3035,130
|
|
20240821,144400,547947960,3035,3035,3035,3035,16
|
|
20240821,144300,547899400,3040,3040,3040,3040,0
|
|
20240821,144200,547899400,3040,3040,3040,3040,3564
|
|
20240821,144100,537064840,3030,3035,3035,3030,118
|
|
20240821,144000,536707010,3025,3035,3035,3025,304
|
|
20240821,143900,535786330,3030,3030,3030,3030,1169
|
|
20240821,143800,532244260,3030,3030,3030,3030,4065
|
|
20240821,143700,519927310,3035,3035,3040,3035,1085
|
|
20240821,143600,516634310,3040,3040,3040,3040,1
|
|
20240821,143500,516631270,3035,3035,3035,3035,468
|
|
20240821,143400,515210890,3040,3040,3040,3040,5
|
|
20240821,143300,515195690,3040,3035,3040,3035,44
|
|
20240821,143200,515062145,3040,3040,3040,3040,0
|
|
20240821,143100,515062145,3040,3040,3040,3040,0
|
|
20240821,143000,515062145,3040,3040,3040,3040,51
|
|
20240821,142900,514907105,3035,3035,3035,3035,996
|
|
20240821,142800,511884245,3035,3035,3035,3035,50
|
|
20240821,142700,511732495,3035,3035,3035,3035,0
|
|
20240821,142600,511732495,3035,3035,3035,3035,3
|
|
20240821,142500,511723390,3035,3035,3035,3035,0
|
|
20240821,142400,511723390,3035,3035,3035,3035,0
|
|
20240821,142300,511723390,3035,3030,3035,3030,14
|
|
20240821,142200,511680940,3030,3030,3030,3030,0
|
|
20240821,142100,511680940,3030,3030,3030,3030,500
|
|
20240821,142000,510165940,3030,3030,3030,3030,0
|
|
20240821,141900,510165940,3030,3030,3030,3030,180
|
|
20240821,141800,509620540,3030,3030,3030,3030,15
|
|
20240821,141700,509575090,3025,3025,3025,3025,0
|
|
20240821,141600,509575090,3025,3025,3025,3025,0
|
|
20240821,141500,509575090,3025,3025,3025,3025,0
|
|
20240821,141400,509575090,3025,3025,3025,3025,20
|
|
20240821,141300,509514590,3035,3035,3035,3035,0
|
|
20240821,141200,509514590,3035,3035,3035,3035,17
|
|
20240821,141100,509462995,3035,3035,3035,3035,0
|
|
20240821,141000,509462995,3035,3035,3035,3035,0
|
|
20240821,140900,509462995,3035,3030,3035,3030,402
|
|
20240821,140800,508244925,3025,3025,3025,3025,0
|
|
20240821,140700,508244925,3025,3040,3040,3025,822
|
|
20240821,140600,505754765,3040,3040,3040,3040,0
|
|
20240821,140500,505754765,3040,3040,3040,3040,0
|
|
20240821,140400,505754765,3040,3040,3040,3040,0
|
|
20240821,140300,505754765,3040,3040,3040,3040,0
|
|
20240821,140200,505754765,3040,3035,3040,3035,201
|
|
20240821,140100,505144725,3040,3040,3040,3040,0
|
|
20240821,140000,505144725,3040,3035,3040,3035,31
|
|
20240821,135900,505050630,3035,3035,3035,3035,0
|
|
20240821,135800,505050630,3035,3040,3040,3035,28
|
|
20240821,135700,504965590,3040,3040,3040,3040,0
|
|
20240821,135600,504965590,3040,3035,3040,3035,30
|
|
20240821,135500,504874520,3035,3040,3040,3035,9
|
|
20240821,135400,504847180,3035,3040,3040,3025,12063
|
|
20240821,135300,468345770,3040,3040,3040,3040,542
|
|
20240821,135200,466698090,3040,3040,3040,3040,1
|
|
20240821,135100,466695050,3035,3035,3035,3035,0
|
|
20240821,135000,466695050,3035,3035,3035,3035,234
|
|
20240821,134900,465984860,3035,3035,3035,3035,0
|
|
20240821,134800,465984860,3035,3035,3035,3035,10
|
|
20240821,134700,465954510,3030,3030,3030,3030,0
|
|
20240821,134600,465954510,3030,3030,3030,3030,0
|
|
20240821,134500,465954510,3030,3030,3030,3030,0
|
|
20240821,134400,465954510,3030,3030,3030,3030,600
|
|
20240821,134300,464136510,3030,3030,3030,3030,526
|
|
20240821,134200,462542730,3030,3030,3030,3030,133
|
|
20240821,134100,462139740,3030,3030,3030,3030,1260
|
|
20240821,134000,458321940,3035,3035,3035,3035,3
|
|
20240821,133900,458312835,3035,3030,3035,3030,251
|
|
20240821,133800,457551300,3035,3045,3045,3035,195
|
|
20240821,133700,456959465,3040,3040,3040,3040,2
|
|
20240821,133600,456953385,3035,3035,3035,3035,0
|
|
20240821,133500,456953385,3035,3035,3035,3035,0
|
|
20240821,133400,456953385,3035,3035,3035,3035,2
|
|
20240821,133300,456947315,3035,3030,3035,3030,690
|
|
20240821,133200,454856515,3030,3030,3030,3030,0
|
|
20240821,133100,454856515,3030,3030,3030,3030,0
|
|
20240821,133000,454856515,3030,3030,3030,3030,65
|
|
20240821,132900,454659565,3025,3030,3030,3025,1210
|
|
20240821,132800,450994400,3030,3035,3035,3030,183
|
|
20240821,132700,450439905,3045,3045,3045,3045,0
|
|
20240821,132600,450439905,3045,3040,3045,3040,20
|
|
20240821,132500,450379080,3040,3040,3040,3040,1466
|
|
20240821,132400,445922440,3040,3040,3040,3040,0
|
|
20240821,132300,445922440,3040,3040,3040,3040,1
|
|
20240821,132200,445919400,3035,3040,3040,3035,573
|
|
20240821,132100,444180195,3040,3040,3040,3040,2
|
|
20240821,132000,444174115,3035,3030,3040,3030,3654
|
|
20240821,131900,433099220,3040,3035,3040,3035,201
|
|
20240821,131800,432489180,3035,3035,3035,3035,17
|
|
20240821,131700,432437585,3035,3035,3035,3035,25
|
|
20240821,131600,432361710,3030,3035,3035,3030,530
|
|
20240821,131500,430755560,3030,3030,3030,3030,611
|
|
20240821,131400,428904230,3035,3035,3035,3035,1
|
|
20240821,131300,428901195,3030,3030,3030,3030,22
|
|
20240821,131200,428834535,3025,3030,3030,3025,285
|
|
20240821,131100,427971035,3030,3030,3030,3030,1558
|
|
20240821,131000,423250295,3030,3035,3035,3025,1412
|
|
20240821,130900,418972200,3035,3040,3040,3035,196
|
|
20240821,130800,418377330,3040,3030,3040,3030,15416
|
|
20240821,130700,371666830,3035,3035,3035,3035,4937
|
|
20240821,130600,356683035,3040,3040,3040,3040,5
|
|
20240821,130500,356667835,3040,3040,3040,3040,3987
|
|
20240821,130400,344547355,3040,3040,3040,3040,0
|
|
20240821,130300,344547355,3040,3040,3040,3040,804
|
|
20240821,130200,342103195,3045,3045,3045,3045,1000
|
|
20240821,130100,339058195,3045,3045,3045,3045,2
|
|
20240821,130000,339052105,3045,3045,3045,3045,3
|
|
20240821,125900,339042970,3040,3040,3040,3040,0
|
|
20240821,125800,339042970,3040,3040,3040,3040,120
|
|
20240821,125700,338678170,3040,3040,3040,3040,0
|
|
20240821,125600,338678170,3040,3040,3045,3040,53
|
|
20240821,125500,338517040,3035,3040,3040,3035,893
|
|
20240821,125400,335802535,3035,3035,3035,3035,98
|
|
20240821,125300,335505105,3035,3035,3035,3035,7
|
|
20240821,125200,335483860,3035,3035,3035,3035,1098
|
|
20240821,125100,332151430,3035,3040,3040,3035,249
|
|
20240821,125000,331394685,3040,3040,3040,3040,1
|
|
20240821,124900,331391645,3040,3040,3040,3040,0
|
|
20240821,124800,331391645,3040,3040,3040,3035,56
|
|
20240821,124700,331221620,3040,3040,3040,3040,10
|
|
20240821,124600,331191220,3040,3035,3045,3035,259
|
|
20240821,124500,330404985,3035,3035,3040,3035,3108
|
|
20240821,124400,320968385,3035,3035,3035,3035,331
|
|
20240821,124300,319963800,3035,3040,3040,3035,7719
|
|
20240821,124200,296500790,3045,3045,3045,3045,0
|
|
20240821,124100,296500790,3045,3050,3050,3045,4239
|
|
20240821,124000,283592535,3045,3045,3045,3045,0
|
|
20240821,123900,283592535,3045,3045,3045,3045,10
|
|
20240821,123800,283562085,3045,3045,3045,3045,0
|
|
20240821,123700,283562085,3045,3045,3045,3045,0
|
|
20240821,123600,283562085,3045,3045,3045,3045,831
|
|
20240821,123500,281031690,3045,3050,3050,3045,1418
|
|
20240821,123400,276713875,3050,3050,3050,3050,10
|
|
20240821,123300,276683375,3045,3045,3045,3045,0
|
|
20240821,123200,276683375,3045,3045,3045,3045,250
|
|
20240821,123100,275922125,3045,3045,3045,3045,220
|
|
20240821,123000,275252225,3045,3045,3045,3045,0
|
|
20240821,122900,275252225,3045,3045,3045,3045,0
|
|
20240821,122800,275252225,3045,3045,3045,3045,0
|
|
20240821,122700,275252225,3045,3045,3045,3045,0
|
|
20240821,122600,275252225,3045,3045,3045,3045,200
|
|
20240821,122500,274643225,3045,3045,3045,3045,0
|
|
20240821,122400,274643225,3045,3045,3045,3045,0
|
|
20240821,122300,274643225,3045,3050,3050,3045,1124
|
|
20240821,122200,271220535,3055,3055,3055,3055,0
|
|
20240821,122100,271220535,3055,3055,3055,3055,10
|
|
20240821,122000,271189985,3050,3050,3050,3050,93
|
|
20240821,121900,270906335,3055,3055,3055,3055,0
|
|
20240821,121800,270906335,3055,3050,3055,3050,10
|
|
20240821,121700,270875800,3050,3050,3050,3050,0
|
|
20240821,121600,270875800,3050,3050,3050,3050,15
|
|
20240821,121500,270830050,3050,3045,3050,3045,13
|
|
20240821,121400,270790415,3050,3050,3050,3050,1
|
|
20240821,121300,270787365,3050,3050,3050,3050,71
|
|
20240821,121200,270570815,3050,3050,3050,3050,52
|
|
20240821,121100,270412215,3060,3055,3060,3050,22
|
|
20240821,121000,270344960,3050,3060,3060,3050,3
|
|
20240821,120900,270335800,3060,3050,3060,3050,923
|
|
20240821,120800,267520630,3055,3055,3055,3055,0
|
|
20240821,120700,267520630,3055,3055,3055,3055,16
|
|
20240821,120600,267471750,3055,3055,3055,3055,500
|
|
20240821,120500,265944250,3055,3055,3055,3055,2
|
|
20240821,120400,265938140,3055,3045,3055,3045,652
|
|
20240821,120300,263952780,3045,3050,3050,3045,46
|
|
20240821,120200,263812485,3050,3050,3050,3050,5
|
|
20240821,120100,263797235,3055,3055,3055,3055,0
|
|
20240821,120000,263797235,3055,3055,3055,3055,17
|
|
20240821,115900,263745300,3055,3055,3055,3055,2
|
|
20240821,115800,263739190,3050,3050,3050,3050,10
|
|
20240821,115700,263708690,3055,3055,3055,3055,0
|
|
20240821,115600,263708690,3055,3055,3055,3055,10
|
|
20240821,115500,263678140,3050,3050,3050,3050,980
|
|
20240821,115400,260689140,3050,3050,3050,3050,0
|
|
20240821,115300,260689140,3050,3050,3050,3050,0
|
|
20240821,115200,260689140,3050,3045,3050,3045,24
|
|
20240821,115100,260615960,3050,3050,3050,3050,10
|
|
20240821,115000,260585460,3050,3045,3050,3045,355
|
|
20240821,114900,259504435,3045,3045,3045,3045,328
|
|
20240821,114800,258505675,3045,3045,3045,3045,1
|
|
20240821,114700,258502630,3045,3045,3045,3045,7
|
|
20240821,114600,258481315,3045,3040,3045,3040,80
|
|
20240821,114500,258237775,3045,3045,3045,3045,0
|
|
20240821,114400,258237775,3045,3045,3045,3045,0
|
|
20240821,114300,258237775,3045,3045,3045,3045,13
|
|
20240821,114200,258198190,3045,3045,3045,3045,89
|
|
20240821,114100,257927185,3045,3045,3045,3045,62
|
|
20240821,114000,257738395,3045,3045,3045,3045,139
|
|
20240821,113900,257315140,3045,3045,3045,3045,485
|
|
20240821,113800,255838315,3045,3045,3045,3045,52
|
|
20240821,113700,255679975,3045,3045,3045,3045,10
|
|
20240821,113600,255649525,3045,3045,3045,3045,1
|
|
20240821,113500,255646480,3045,3045,3045,3045,125
|
|
20240821,113400,255265855,3050,3050,3050,3050,3
|
|
20240821,113300,255256705,3045,3045,3045,3045,0
|
|
20240821,113200,255256705,3045,3050,3050,3045,60
|
|
20240821,113100,255073955,3050,3050,3050,3050,10
|
|
20240821,113000,255043455,3050,3050,3050,3050,22
|
|
20240821,112900,254976355,3050,3050,3050,3050,0
|
|
20240821,112800,254976355,3050,3050,3050,3050,3
|
|
20240821,112700,254967205,3050,3045,3050,3045,21
|
|
20240821,112600,254903255,3050,3045,3050,3040,159
|
|
20240821,112500,254419795,3050,3045,3050,3045,24
|
|
20240821,112400,254346660,3045,3045,3045,3045,10
|
|
20240821,112300,254316210,3040,3040,3040,3035,216
|
|
20240821,112200,253659585,3040,3040,3040,3040,3
|
|
20240821,112100,253650465,3040,3040,3040,3040,301
|
|
20240821,112000,252735425,3045,3045,3045,3045,0
|
|
20240821,111900,252735425,3045,3045,3045,3045,0
|
|
20240821,111800,252735425,3045,3040,3045,3040,402
|
|
20240821,111700,251513335,3040,3040,3040,3040,100
|
|
20240821,111600,251209335,3045,3045,3045,3045,0
|
|
20240821,111500,251209335,3045,3045,3045,3045,1
|
|
20240821,111400,251206290,3045,3035,3045,3035,1205
|
|
20240821,111300,247549085,3035,3040,3040,3035,15844
|
|
20240821,111200,199383350,3040,3040,3040,3040,0
|
|
20240821,111100,199383350,3040,3040,3040,3040,0
|
|
20240821,111000,199383350,3040,3040,3040,3040,0
|
|
20240821,110900,199383350,3040,3040,3040,3040,0
|
|
20240821,110800,199383350,3040,3040,3050,3040,102
|
|
20240821,110700,199072610,3045,3045,3045,3045,3
|
|
20240821,110600,199063475,3045,3045,3045,3045,0
|
|
20240821,110500,199063475,3045,3045,3045,3045,248
|
|
20240821,110400,198308315,3045,3045,3045,3045,50
|
|
20240821,110300,198156065,3050,3050,3050,3050,1
|
|
20240821,110200,198153015,3045,3050,3050,3045,1431
|
|
20240821,110100,193795470,3050,3050,3050,3050,26
|
|
20240821,110000,193716170,3050,3050,3050,3050,100
|
|
20240821,105900,193411170,3050,3050,3050,3050,240
|
|
20240821,105800,192679170,3050,3045,3050,3045,3
|
|
20240821,105700,192670030,3050,3050,3050,3050,11
|
|
20240821,105600,192636480,3050,3050,3050,3050,1
|
|
20240821,105500,192633430,3045,3050,3050,3045,8
|
|
20240821,105400,192609065,3045,3045,3045,3045,384
|
|
20240821,105300,191439785,3045,3045,3050,3045,117
|
|
20240821,105200,191083515,3045,3045,3045,3045,1292
|
|
20240821,105100,187149375,3045,3045,3045,3045,133
|
|
20240821,105000,186744390,3045,3045,3045,3045,65
|
|
20240821,104900,186546465,3050,3050,3050,3050,9
|
|
20240821,104800,186519015,3045,3040,3045,3040,60
|
|
20240821,104700,186336485,3040,3040,3040,3040,10
|
|
20240821,104600,186306085,3045,3045,3045,3040,9
|
|
20240821,104500,186278685,3045,3040,3045,3040,5
|
|
20240821,104400,186263480,3045,3045,3045,3045,2552
|
|
20240821,104300,178492640,3045,3045,3045,3045,1
|
|
20240821,104200,178489595,3045,3045,3045,3045,0
|
|
20240821,104100,178489595,3045,3045,3045,3045,150
|
|
20240821,104000,178032845,3045,3045,3045,3045,33
|
|
20240821,103900,177932360,3045,3045,3045,3045,0
|
|
20240821,103800,177932360,3045,3045,3045,3045,2955
|
|
20240821,103700,168934385,3050,3050,3050,3050,267
|
|
20240821,103600,168120035,3050,3050,3050,3050,680
|
|
20240821,103500,166046035,3050,3050,3050,3050,1
|
|
20240821,103400,166042985,3055,3055,3055,3055,20
|
|
20240821,103300,165981885,3050,3050,3050,3050,100
|
|
20240821,103200,165676885,3050,3050,3050,3050,61
|
|
20240821,103100,165490835,3050,3050,3050,3050,0
|
|
20240821,103000,165490835,3050,3055,3055,3050,2000
|
|
20240821,102900,159387500,3065,3065,3065,3065,60
|
|
20240821,102800,159203600,3065,3060,3065,3060,1640
|
|
20240821,102700,154185195,3060,3060,3060,3060,168
|
|
20240821,102600,153671115,3050,3050,3050,3050,5
|
|
20240821,102500,153655865,3050,3055,3055,3050,381
|
|
20240821,102400,152493665,3055,3045,3055,3045,1559
|
|
20240821,102300,147746420,3045,3045,3045,3045,0
|
|
20240821,102200,147746420,3045,3050,3050,3045,2167
|
|
20240821,102100,141141675,3055,3055,3055,3055,2512
|
|
20240821,102000,133467515,3065,3060,3065,3060,2002
|
|
20240821,101900,127341385,3065,3065,3065,3065,0
|
|
20240821,101800,127341385,3065,3065,3065,3065,360
|
|
20240821,101700,126237985,3065,3065,3065,3065,1342
|
|
20240821,101600,122124755,3060,3060,3060,3060,1028
|
|
20240821,101500,118979075,3060,3055,3060,3055,1368
|
|
20240821,101400,114793485,3060,3055,3060,3055,486
|
|
20240821,101300,113308745,3055,3055,3055,3055,17
|
|
20240821,101200,113256810,3055,3055,3055,3055,22
|
|
20240821,101100,113189600,3055,3055,3055,3055,1016
|
|
20240821,101000,110085720,3050,3055,3055,3050,122
|
|
20240821,100900,109713495,3050,3050,3050,3045,1501
|
|
20240821,100800,105140445,3050,3050,3050,3050,515
|
|
20240821,100700,103569695,3050,3050,3050,3050,1013
|
|
20240821,100600,100480045,3055,3055,3055,3055,20
|
|
20240821,100500,100418945,3055,3055,3055,3055,4
|
|
20240821,100400,100406725,3055,3045,3055,3045,870
|
|
20240821,100300,97752575,3045,3050,3050,3045,43
|
|
20240821,100200,97621525,3055,3050,3055,3050,30
|
|
20240821,100100,97530015,3050,3050,3050,3050,32
|
|
20240821,100000,97432415,3050,3050,3050,3050,48
|
|
20240821,095900,97286015,3050,3050,3050,3050,30
|
|
20240821,095800,97194515,3050,3055,3055,3050,2608
|
|
20240821,095700,89236840,3050,3045,3050,3045,98
|
|
20240821,095600,88938190,3045,3045,3045,3040,546
|
|
20240821,095500,87277120,3045,3050,3050,3045,2215
|
|
20240821,095400,80528425,3050,3050,3050,3050,16
|
|
20240821,095300,80479625,3050,3050,3050,3050,0
|
|
20240821,095200,80479625,3050,3055,3055,3050,50
|
|
20240821,095100,80327120,3050,3050,3050,3050,43
|
|
20240821,095000,80195970,3055,3065,3065,3055,1274
|
|
20240821,094900,76303800,3055,3055,3055,3055,43
|
|
20240821,094800,76172435,3065,3065,3065,3065,42
|
|
20240821,094700,76043705,3065,3055,3065,3055,1061
|
|
20240821,094600,72793700,3055,3050,3055,3050,497
|
|
20240821,094500,71275465,3055,3045,3055,3040,1535
|
|
20240821,094400,66607905,3055,3055,3055,3055,197
|
|
20240821,094300,66006070,3055,3055,3055,3040,2590
|
|
20240821,094200,58120450,3055,3055,3055,3050,176
|
|
20240821,094100,57583490,3055,3055,3055,3055,5
|
|
20240821,094000,57568215,3050,3055,3055,3050,22
|
|
20240821,093900,57501105,3055,3055,3055,3055,5
|
|
20240821,093800,57485830,3045,3045,3045,3045,0
|
|
20240821,093700,57485830,3045,3045,3050,3045,1010
|
|
20240821,093600,54410360,3045,3050,3055,3045,548
|
|
20240821,093500,52741365,3045,3045,3045,3045,0
|
|
20240821,093400,52741365,3045,3050,3050,3045,1472
|
|
20240821,093300,48256760,3050,3050,3050,3050,343
|
|
20240821,093200,47210610,3050,3050,3050,3050,331
|
|
20240821,093100,46201060,3050,3050,3050,3050,0
|
|
20240821,093000,46201060,3050,3055,3055,3050,256
|
|
20240821,092900,45419710,3050,3050,3050,3045,540
|
|
20240821,092800,43775210,3050,3050,3050,3050,70
|
|
20240821,092700,43561710,3050,3050,3050,3050,1
|
|
20240821,092600,43558660,3045,3045,3045,3045,0
|
|
20240821,092500,43558660,3045,3050,3050,3045,1000
|
|
20240821,092400,40513105,3050,3050,3050,3050,7
|
|
20240821,092300,40491755,3050,3045,3050,3045,52
|
|
20240821,092200,40333410,3045,3050,3050,3040,6634
|
|
20240821,092100,20139580,3050,3055,3055,3050,507
|
|
20240821,092000,18592720,3050,3050,3050,3050,0
|
|
20240821,091900,18592720,3050,3050,3050,3050,1
|
|
20240821,091800,18589670,3055,3055,3055,3055,0
|
|
20240821,091700,18589670,3055,3055,3055,3055,210
|
|
20240821,091600,17948120,3055,3055,3055,3055,87
|
|
20240821,091500,17682335,3055,3045,3055,3045,26
|
|
20240821,091400,17602975,3050,3045,3050,3045,11
|
|
20240821,091300,17569430,3045,3050,3050,3045,1500
|
|
20240821,091200,12998515,3050,3050,3050,3050,859
|
|
20240821,091100,10378565,3055,3055,3055,3055,3
|
|
20240821,091000,10369400,3050,3050,3050,3050,100
|
|
20240821,090900,10064400,3050,3050,3050,3050,66
|
|
20240821,090800,9863100,3050,3045,3050,3045,101
|
|
20240821,090700,9555055,3065,3050,3065,3045,430
|
|
20240821,090600,8244135,3050,3050,3050,3045,146
|
|
20240821,090500,7799335,3045,3045,3045,3045,0
|
|
20240821,090400,7799335,3045,3045,3045,3045,0
|
|
20240821,090300,7799335,3045,3045,3045,3045,0
|
|
20240821,090200,7799335,3045,3045,3045,3045,500
|
|
20240821,090100,6276835,3045,3055,3060,3045,299
|
|
20240821,090000,5363490,3055,3045,3070,3045,1738
|