597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185400,733884535,2990,2990,2990,2990,11954
|
|
20240822,185300,733884535,2990,2990,2990,2990,0
|
|
20240822,185200,733884535,2990,2990,2990,2990,0
|
|
20240822,185100,733884535,2990,2990,2990,2990,0
|
|
20240822,185000,733884535,2990,2990,2990,2990,0
|
|
20240822,184900,733884535,2990,2990,2990,2990,0
|
|
20240822,184800,733884535,2990,2990,2990,2990,0
|
|
20240822,184700,733884535,2990,2990,2990,2990,0
|
|
20240822,184600,733884535,2990,2990,2990,2990,0
|
|
20240822,184500,733884535,2990,2990,2990,2990,0
|
|
20240822,184400,733884535,2990,2990,2990,2990,0
|
|
20240822,184300,733884535,2990,2990,2990,2990,0
|
|
20240822,184200,733884535,2990,2990,2990,2990,0
|
|
20240822,184100,733884535,2990,2990,2990,2990,0
|
|
20240822,184000,733884535,2990,2990,2990,2990,0
|
|
20240822,183900,733884535,2990,2990,2990,2990,0
|
|
20240822,183800,733884535,2990,2990,2990,2990,0
|
|
20240822,183700,733884535,2990,2990,2990,2990,0
|
|
20240822,183600,733884535,2990,2990,2990,2990,0
|
|
20240822,183500,733884535,2990,2990,2990,2990,0
|
|
20240822,183400,733884535,2990,2990,2990,2990,0
|
|
20240822,183300,733884535,2990,2990,2990,2990,0
|
|
20240822,183200,733884535,2990,2990,2990,2990,0
|
|
20240822,183100,733884535,2990,2990,2990,2990,0
|
|
20240822,183000,733884535,2990,2990,2990,2990,0
|
|
20240822,182900,733884535,2990,2990,2990,2990,0
|
|
20240822,182800,733884535,2990,2990,2990,2990,0
|
|
20240822,182700,733884535,2990,2990,2990,2990,0
|
|
20240822,182600,733884535,2990,2990,2990,2990,0
|
|
20240822,182500,733884535,2990,2990,2990,2990,0
|
|
20240822,182400,733884535,2990,2990,2990,2990,11954
|
|
20240822,182300,733884535,2990,2990,2990,2990,0
|
|
20240822,182200,733884535,2990,2990,2990,2990,0
|
|
20240822,182100,733884535,2990,2990,2990,2990,0
|
|
20240822,182000,733884535,2990,2990,2990,2990,0
|
|
20240822,181900,733884535,2990,2990,2990,2990,0
|
|
20240822,181800,733884535,2990,2990,2990,2990,0
|
|
20240822,181700,733884535,2990,2990,2990,2990,0
|
|
20240822,181600,733884535,2990,2990,2990,2990,0
|
|
20240822,181500,733884535,2990,2990,2990,2990,0
|
|
20240822,181400,733884535,2990,2990,2990,2990,0
|
|
20240822,181300,733884535,2990,2990,2990,2990,0
|
|
20240822,181200,733884535,2990,2990,2990,2990,0
|
|
20240822,181100,733884535,2990,2990,2990,2990,0
|
|
20240822,181000,733884535,2990,2990,2990,2990,0
|
|
20240822,180900,733884535,2990,2990,2990,2990,0
|
|
20240822,180800,733884535,2990,2990,2990,2990,0
|
|
20240822,180700,733884535,2990,2990,2990,2990,0
|
|
20240822,180600,733884535,2990,2990,2990,2990,0
|
|
20240822,180500,733884535,2990,2990,2990,2990,0
|
|
20240822,180400,733884535,2990,2990,2990,2990,0
|
|
20240822,180300,733884535,2990,2990,2990,2990,0
|
|
20240822,180200,733884535,2990,2990,2990,2990,0
|
|
20240822,180100,733884535,2990,2990,2990,2990,0
|
|
20240822,180000,733884535,2990,2990,2990,2990,0
|
|
20240822,175900,733884535,2990,2990,2990,2990,0
|
|
20240822,175800,733884535,2990,2990,2990,2990,0
|
|
20240822,175700,733884535,2990,2990,2990,2990,0
|
|
20240822,175600,733884535,2990,2990,2990,2990,0
|
|
20240822,175500,733884535,2990,2990,2990,2990,0
|
|
20240822,175400,733884535,2990,2990,2990,2990,11954
|
|
20240822,175300,733884535,2990,2990,2990,2990,0
|
|
20240822,175200,733884535,2990,2990,2990,2990,0
|
|
20240822,175100,733884535,2990,2990,2990,2990,0
|
|
20240822,175000,733884535,2990,2990,2990,2990,0
|
|
20240822,174900,733884535,2990,2990,2990,2990,0
|
|
20240822,174800,733884535,2990,2990,2990,2990,0
|
|
20240822,174700,733884535,2990,2990,2990,2990,0
|
|
20240822,174600,733884535,2990,2990,2990,2990,0
|
|
20240822,174500,733884535,2990,2990,2990,2990,0
|
|
20240822,174400,733884535,2990,2990,2990,2990,0
|
|
20240822,174300,733884535,2990,2990,2990,2990,0
|
|
20240822,174200,733884535,2990,2990,2990,2990,0
|
|
20240822,174100,733884535,2990,2990,2990,2990,0
|
|
20240822,174000,733884535,2990,2990,2990,2990,0
|
|
20240822,173900,733884535,2990,2990,2990,2990,0
|
|
20240822,173800,733884535,2990,2990,2990,2990,0
|
|
20240822,173700,733884535,2990,2990,2990,2990,0
|
|
20240822,173600,733884535,2990,2990,2990,2990,0
|
|
20240822,173500,733884535,2990,2990,2990,2990,0
|
|
20240822,173400,733884535,2990,2990,2990,2990,0
|
|
20240822,173300,733884535,2990,2990,2990,2990,0
|
|
20240822,173200,733884535,2990,2990,2990,2990,0
|
|
20240822,173100,733884535,2990,2990,2990,2990,0
|
|
20240822,173000,733884535,2990,2990,2990,2990,0
|
|
20240822,172900,733884535,2990,2990,2990,2990,0
|
|
20240822,172800,733884535,2990,2990,2990,2990,0
|
|
20240822,172700,733884535,2990,2990,2990,2990,0
|
|
20240822,172600,733884535,2990,2990,2990,2990,0
|
|
20240822,172500,733884535,2990,2990,2990,2990,0
|
|
20240822,172400,733884535,2990,2990,2990,2990,11954
|
|
20240822,172300,733884535,2990,2990,2990,2990,0
|
|
20240822,172200,733884535,2990,2990,2990,2990,0
|
|
20240822,172100,733884535,2990,2990,2990,2990,0
|
|
20240822,172000,733884535,2990,2990,2990,2990,0
|
|
20240822,171900,733884535,2990,2990,2990,2990,0
|
|
20240822,171800,733884535,2990,2990,2990,2990,0
|
|
20240822,171700,733884535,2990,2990,2990,2990,0
|
|
20240822,171600,733884535,2990,2990,2990,2990,0
|
|
20240822,171500,733884535,2990,2990,2990,2990,0
|
|
20240822,171400,733884535,2990,2990,2990,2990,0
|
|
20240822,171300,733884535,2990,2990,2990,2990,0
|
|
20240822,171200,733884535,2990,2990,2990,2990,0
|
|
20240822,171100,733884535,2990,2990,2990,2990,0
|
|
20240822,171000,733884535,2990,2990,2990,2990,0
|
|
20240822,170900,733884535,2990,2990,2990,2990,0
|
|
20240822,170800,733884535,2990,2990,2990,2990,0
|
|
20240822,170700,733884535,2990,2990,2990,2990,0
|
|
20240822,170600,733884535,2990,2990,2990,2990,0
|
|
20240822,170500,733884535,2990,2990,2990,2990,0
|
|
20240822,170400,733884535,2990,2990,2990,2990,0
|
|
20240822,170300,733884535,2990,2990,2990,2990,0
|
|
20240822,170200,733884535,2990,2990,2990,2990,0
|
|
20240822,170100,733884535,2990,2990,2990,2990,0
|
|
20240822,170000,733884535,2990,2990,2990,2990,0
|
|
20240822,165900,733884535,2990,2990,2990,2990,0
|
|
20240822,165800,733884535,2990,2990,2990,2990,0
|
|
20240822,165700,733884535,2990,2990,2990,2990,0
|
|
20240822,165600,733884535,2990,2990,2990,2990,0
|
|
20240822,165500,733884535,2990,2990,2990,2990,0
|
|
20240822,165400,733884535,2990,2990,2990,2990,11954
|
|
20240822,165300,733884535,2990,2990,2990,2990,0
|
|
20240822,165200,733884535,2990,2990,2990,2990,0
|
|
20240822,165100,733884535,2990,2990,2990,2990,0
|
|
20240822,165000,733884535,2990,2990,2990,2990,0
|
|
20240822,164900,733884535,2990,2990,2990,2990,0
|
|
20240822,164800,733884535,2990,2990,2990,2990,0
|
|
20240822,164700,733884535,2990,2990,2990,2990,0
|
|
20240822,164600,733884535,2990,2990,2990,2990,0
|
|
20240822,164500,733884535,2990,2990,2990,2990,0
|
|
20240822,164400,733884535,2990,2990,2990,2990,0
|
|
20240822,164300,733884535,2990,2990,2990,2990,0
|
|
20240822,164200,733884535,2990,2990,2990,2990,0
|
|
20240822,164100,733884535,2990,2990,2990,2990,0
|
|
20240822,164000,733884535,2990,2990,2990,2990,0
|
|
20240822,163900,733884535,2990,2990,2990,2990,0
|
|
20240822,163800,733884535,2990,2990,2990,2990,0
|
|
20240822,163700,733884535,2990,2990,2990,2990,0
|
|
20240822,163600,733884535,2990,2990,2990,2990,0
|
|
20240822,163500,733884535,2990,2990,2990,2990,0
|
|
20240822,163400,733884535,2990,2990,2990,2990,0
|
|
20240822,163300,733884535,2990,2990,2990,2990,0
|
|
20240822,163200,733884535,2990,2990,2990,2990,0
|
|
20240822,163100,733884535,2990,2990,2990,2990,0
|
|
20240822,163000,733884535,2990,2990,2990,2990,0
|
|
20240822,162900,733884535,2990,2990,2990,2990,0
|
|
20240822,162800,733884535,2990,2990,2990,2990,0
|
|
20240822,162700,733884535,2990,2990,2990,2990,0
|
|
20240822,162600,733884535,2990,2990,2990,2990,0
|
|
20240822,162500,733884535,2990,2990,2990,2990,0
|
|
20240822,162400,733884535,2990,2990,2990,2990,11954
|
|
20240822,162300,733884535,2990,2990,2990,2990,0
|
|
20240822,162200,733884535,2990,2990,2990,2990,0
|
|
20240822,162100,733884535,2990,2990,2990,2990,0
|
|
20240822,162000,733884535,2990,2990,2990,2990,0
|
|
20240822,161900,733884535,2990,2990,2990,2990,0
|
|
20240822,161800,733884535,2990,2990,2990,2990,0
|
|
20240822,161700,733884535,2990,2990,2990,2990,0
|
|
20240822,161600,733884535,2990,2990,2990,2990,0
|
|
20240822,161500,733884535,2990,2990,2990,2990,0
|
|
20240822,161400,733884535,2990,2990,2990,2990,0
|
|
20240822,161300,733884535,2990,2990,2990,2990,0
|
|
20240822,161200,733884535,2990,2990,2990,2990,0
|
|
20240822,161100,733884535,2990,2990,2990,2990,0
|
|
20240822,161000,733884535,2990,2990,2990,2990,0
|
|
20240822,160900,733884535,2990,2990,2990,2990,0
|
|
20240822,160800,733884535,2990,2990,2990,2990,0
|
|
20240822,160700,733884535,2990,2990,2990,2990,0
|
|
20240822,160600,733884535,2990,2990,2990,2990,0
|
|
20240822,160500,733884535,2990,2990,2990,2990,0
|
|
20240822,160400,733884535,2990,2990,2990,2990,0
|
|
20240822,160300,733884535,2990,2990,2990,2990,0
|
|
20240822,160200,733884535,2990,2990,2990,2990,0
|
|
20240822,160100,733884535,2990,2990,2990,2990,0
|
|
20240822,160000,733884535,2990,2990,2990,2990,0
|
|
20240822,155900,733884535,2990,2990,2990,2990,0
|
|
20240822,155800,733884535,2990,2990,2990,2990,0
|
|
20240822,155700,733884535,2990,2990,2990,2990,0
|
|
20240822,155600,733884535,2990,2990,2990,2990,0
|
|
20240822,155500,733884535,2990,2990,2990,2990,0
|
|
20240822,155400,733884535,2990,2990,2990,2990,11954
|
|
20240822,155300,733884535,2990,2990,2990,2990,0
|
|
20240822,155200,733884535,2990,2990,2990,2990,0
|
|
20240822,155100,733884535,2990,2990,2990,2990,0
|
|
20240822,155000,733884535,2990,2990,2990,2990,0
|
|
20240822,154900,733884535,2990,2990,2990,2990,0
|
|
20240822,154800,733884535,2990,2990,2990,2990,0
|
|
20240822,154700,733884535,2990,2990,2990,2990,0
|
|
20240822,154600,733884535,2990,2990,2990,2990,0
|
|
20240822,154500,733884535,2990,2990,2990,2990,0
|
|
20240822,154400,733884535,2990,2990,2990,2990,0
|
|
20240822,154300,733884535,2990,2990,2990,2990,0
|
|
20240822,154200,733884535,2990,2990,2990,2990,0
|
|
20240822,154100,733884535,2990,2990,2990,2990,0
|
|
20240822,154000,733884535,2990,2990,2990,2990,0
|
|
20240822,153900,733884535,2990,2990,2990,2990,0
|
|
20240822,153800,733884535,2990,2990,2990,2990,0
|
|
20240822,153700,733884535,2990,2990,2990,2990,0
|
|
20240822,153600,733884535,2990,2990,2990,2990,0
|
|
20240822,153500,733884535,2990,2990,2990,2990,0
|
|
20240822,153400,733884535,2990,2990,2990,2990,0
|
|
20240822,153300,733884535,2990,2990,2990,2990,0
|
|
20240822,153200,733884535,2990,2990,2990,2990,0
|
|
20240822,153100,733884535,2990,2990,2990,2990,0
|
|
20240822,153000,733884535,2990,2990,2990,2990,11954
|
|
20240822,152900,698142075,3000,3000,3000,3000,0
|
|
20240822,152800,698142075,3000,3000,3000,3000,0
|
|
20240822,152700,698142075,3000,3000,3000,3000,0
|
|
20240822,152600,698142075,3000,3000,3000,3000,0
|
|
20240822,152500,698142075,3000,3000,3000,3000,0
|
|
20240822,152400,698142075,3000,3000,3000,3000,0
|
|
20240822,152300,698142075,3000,3000,3000,3000,0
|
|
20240822,152200,698142075,3000,3000,3000,3000,0
|
|
20240822,152100,698142075,3000,3000,3000,3000,0
|
|
20240822,152000,698142075,3000,3000,3000,3000,0
|
|
20240822,151900,698142075,3000,3000,3000,3000,679
|
|
20240822,151800,696105075,3000,2995,3000,2995,529
|
|
20240822,151700,694519900,3000,2995,3000,2995,3409
|
|
20240822,151600,684309930,3000,3000,3000,2995,2657
|
|
20240822,151500,676345930,3005,3000,3005,3000,188
|
|
20240822,151400,675781925,3005,3000,3005,3000,94
|
|
20240822,151300,675499790,3005,3000,3005,3000,1003
|
|
20240822,151200,672485785,3005,3000,3005,3000,2
|
|
20240822,151100,672479780,3005,3000,3005,3000,68
|
|
20240822,151000,672275775,3005,3005,3005,3005,24
|
|
20240822,150900,672203655,3005,3005,3005,3005,6
|
|
20240822,150800,672185625,3005,3005,3005,3005,1
|
|
20240822,150700,672182620,3005,3005,3005,3000,1223
|
|
20240822,150600,668508605,3005,3005,3005,3005,1
|
|
20240822,150500,668505600,3005,3005,3005,3000,1003
|
|
20240822,150400,665494085,3005,3000,3005,3000,3506
|
|
20240822,150300,654976075,3000,3000,3000,3000,501
|
|
20240822,150200,653473075,2995,2995,3000,2995,431
|
|
20240822,150100,652182225,3000,3005,3005,3000,854
|
|
20240822,150000,649619225,3000,3000,3000,3000,50
|
|
20240822,145900,649469225,2990,2990,2990,2985,13657
|
|
20240822,145800,608634895,2990,2990,2995,2985,22263
|
|
20240822,145700,542052740,2995,3000,3000,2995,10581
|
|
20240822,145600,510340255,3005,3000,3005,3000,450
|
|
20240822,145500,508989655,3000,3005,3005,3000,4012
|
|
20240822,145400,496953595,3005,3005,3005,3000,1001
|
|
20240822,145300,493948090,3005,3000,3005,3000,217
|
|
20240822,145200,493296645,3000,3000,3000,3000,830
|
|
20240822,145100,490806645,3005,3000,3005,3000,1600
|
|
20240822,145000,486003645,3005,3005,3005,3005,100
|
|
20240822,144900,485703145,3005,3000,3005,3000,2875
|
|
20240822,144800,477074805,3005,3005,3005,3005,0
|
|
20240822,144700,477074805,3005,3005,3005,3005,3402
|
|
20240822,144600,466851795,3010,3010,3010,3010,18
|
|
20240822,144500,466797615,3010,3010,3010,3010,0
|
|
20240822,144400,466797615,3010,3010,3010,3010,0
|
|
20240822,144300,466797615,3010,3010,3010,3010,0
|
|
20240822,144200,466797615,3010,3010,3010,3010,269
|
|
20240822,144100,465987925,3010,3015,3015,3010,61
|
|
20240822,144000,465804260,3015,3010,3015,3010,12
|
|
20240822,143900,465768135,3010,3010,3010,3010,0
|
|
20240822,143800,465768135,3010,3010,3010,3005,1210
|
|
20240822,143700,462131270,3010,3015,3015,3010,1152
|
|
20240822,143600,458663740,3010,3010,3010,3010,1142
|
|
20240822,143500,455226320,3010,3010,3010,3010,174
|
|
20240822,143400,454702580,3010,3010,3010,3010,50
|
|
20240822,143300,454552080,3015,3015,3015,3015,0
|
|
20240822,143200,454552080,3015,3015,3015,3015,100
|
|
20240822,143100,454250580,3010,3015,3015,3010,64
|
|
20240822,143000,454057840,3010,3010,3010,3010,400
|
|
20240822,142900,452853840,3015,3015,3015,3015,0
|
|
20240822,142800,452853840,3015,3015,3015,3015,21
|
|
20240822,142700,452790525,3015,3015,3015,3015,20
|
|
20240822,142600,452730225,3015,3015,3015,3015,1
|
|
20240822,142500,452727210,3010,3010,3010,3010,266
|
|
20240822,142400,451926550,3015,3015,3015,3015,366
|
|
20240822,142300,450823060,3015,3015,3015,3010,211
|
|
20240822,142200,450187895,3015,3010,3015,3010,398
|
|
20240822,142100,448989760,3010,3010,3010,3010,2259
|
|
20240822,142000,442190170,3010,3010,3010,3010,111
|
|
20240822,141900,441856060,3010,3005,3010,3005,394
|
|
20240822,141800,440670425,3010,3005,3010,3005,815
|
|
20240822,141700,438221275,3010,3010,3010,3010,0
|
|
20240822,141600,438221275,3010,3005,3010,3005,1420
|
|
20240822,141500,433953500,3005,3005,3005,3005,50
|
|
20240822,141400,433803250,3010,3005,3010,3005,6240
|
|
20240822,141300,415051800,3005,3005,3005,3005,2270
|
|
20240822,141200,408230450,3005,3005,3005,3005,44
|
|
20240822,141100,408098230,3005,3005,3005,3005,95
|
|
20240822,141000,407812755,3005,3005,3005,3005,205
|
|
20240822,140900,407196730,3005,3005,3010,3005,53
|
|
20240822,140800,407037375,3005,3010,3010,3005,60
|
|
20240822,140700,406856825,3005,3010,3010,3005,180
|
|
20240822,140600,406315175,3010,3010,3010,3010,0
|
|
20240822,140500,406315175,3010,3010,3010,3010,1
|
|
20240822,140400,406312165,3010,3005,3010,3005,95
|
|
20240822,140300,406026590,3010,3005,3010,3005,114
|
|
20240822,140200,405683500,3010,3010,3010,3010,18
|
|
20240822,140100,405629320,3010,3010,3010,3010,0
|
|
20240822,140000,405629320,3010,3010,3010,3010,0
|
|
20240822,135900,405629320,3010,3010,3010,3010,1
|
|
20240822,135800,405626310,3010,3010,3010,3010,0
|
|
20240822,135700,405626310,3010,3010,3010,3010,0
|
|
20240822,135600,405626310,3010,3010,3010,3010,18
|
|
20240822,135500,405572130,3005,3005,3005,3005,1000
|
|
20240822,135400,402567130,3010,3010,3010,3010,1
|
|
20240822,135300,402564120,3005,3005,3005,3005,344
|
|
20240822,135200,401530400,3005,3005,3005,3005,0
|
|
20240822,135100,401530400,3005,3005,3005,3005,490
|
|
20240822,135000,400057950,3010,3010,3010,3010,148
|
|
20240822,134900,399612470,3005,3005,3005,3005,175
|
|
20240822,134800,399086595,3005,3005,3005,3005,140
|
|
20240822,134700,398665895,3010,3010,3010,3010,0
|
|
20240822,134600,398665895,3010,3010,3010,3010,103
|
|
20240822,134500,398355865,3005,3005,3005,3005,44
|
|
20240822,134400,398223645,3010,3010,3010,3010,0
|
|
20240822,134300,398223645,3010,3010,3010,3010,41
|
|
20240822,134200,398100235,3005,3005,3005,3005,1793
|
|
20240822,134100,392712270,3005,3010,3010,3005,677
|
|
20240822,134000,390677830,3010,3010,3010,3010,1601
|
|
20240822,133900,385858820,3010,3010,3010,3010,0
|
|
20240822,133800,385858820,3010,3010,3010,3010,55
|
|
20240822,133700,385693270,3010,3010,3010,3010,548
|
|
20240822,133600,384043790,3010,3010,3010,3010,0
|
|
20240822,133500,384043790,3010,3010,3010,3010,170
|
|
20240822,133400,383532090,3010,3010,3010,3010,126
|
|
20240822,133300,383152830,3010,3010,3010,3010,3
|
|
20240822,133200,383143800,3010,3010,3010,3010,50
|
|
20240822,133100,382993300,3010,3005,3010,3005,24
|
|
20240822,133000,382921070,3010,3010,3010,3010,0
|
|
20240822,132900,382921070,3010,3010,3010,3010,1
|
|
20240822,132800,382918060,3010,3010,3010,3010,0
|
|
20240822,132700,382918060,3010,3010,3010,3010,18
|
|
20240822,132600,382863880,3010,3010,3010,3010,0
|
|
20240822,132500,382863880,3010,3010,3010,3010,0
|
|
20240822,132400,382863880,3010,3010,3010,3010,0
|
|
20240822,132300,382863880,3010,3010,3010,3010,0
|
|
20240822,132200,382863880,3010,3010,3010,3010,0
|
|
20240822,132100,382863880,3010,3010,3010,3010,0
|
|
20240822,132000,382863880,3010,3010,3010,3010,6
|
|
20240822,131900,382845820,3010,3010,3010,3010,19
|
|
20240822,131800,382788630,3005,3005,3005,3005,0
|
|
20240822,131700,382788630,3005,3005,3005,3005,1
|
|
20240822,131600,382785625,3010,3010,3010,3010,0
|
|
20240822,131500,382785625,3010,3010,3010,3010,0
|
|
20240822,131400,382785625,3010,3010,3010,3010,0
|
|
20240822,131300,382785625,3010,3010,3010,3010,81
|
|
20240822,131200,382541815,3010,3010,3010,3010,45
|
|
20240822,131100,382406365,3010,3010,3010,3010,0
|
|
20240822,131000,382406365,3010,3005,3010,3005,253
|
|
20240822,130900,381646045,3005,3005,3005,3005,10
|
|
20240822,130800,381615995,3005,3005,3005,3005,0
|
|
20240822,130700,381615995,3005,3010,3010,3005,2
|
|
20240822,130600,381609980,3010,3005,3010,3005,97
|
|
20240822,130500,381318485,3010,3010,3010,3010,0
|
|
20240822,130400,381318485,3010,3005,3010,3005,16
|
|
20240822,130300,381270400,3005,3005,3005,3005,15
|
|
20240822,130200,381225325,3005,3005,3005,3005,0
|
|
20240822,130100,381225325,3005,3005,3005,3005,0
|
|
20240822,130000,381225325,3005,3005,3005,3005,323
|
|
20240822,125900,380254710,3005,3005,3005,3005,0
|
|
20240822,125800,380254710,3005,3005,3005,3005,0
|
|
20240822,125700,380254710,3005,3005,3005,3005,139
|
|
20240822,125600,379837015,3010,3010,3010,3010,0
|
|
20240822,125500,379837015,3010,3010,3010,3010,0
|
|
20240822,125400,379837015,3010,3010,3010,3010,1
|
|
20240822,125300,379834005,3005,3005,3005,3005,1673
|
|
20240822,125200,374806640,3010,3010,3010,3010,1
|
|
20240822,125100,374803630,3005,3005,3005,3005,0
|
|
20240822,125000,374803630,3005,3005,3005,3005,1000
|
|
20240822,124900,371798630,3005,3005,3005,3005,44
|
|
20240822,124800,371666410,3000,3000,3000,3000,10
|
|
20240822,124700,371636410,3000,3000,3005,3000,111
|
|
20240822,124600,371303355,3005,3005,3005,3005,0
|
|
20240822,124500,371303355,3005,3005,3005,3005,0
|
|
20240822,124400,371303355,3005,3005,3005,3005,1052
|
|
20240822,124300,368142095,3010,3010,3010,3010,0
|
|
20240822,124200,368142095,3010,3005,3010,3005,125
|
|
20240822,124100,367766380,3005,3005,3005,3005,0
|
|
20240822,124000,367766380,3005,3005,3005,3005,0
|
|
20240822,123900,367766380,3005,3010,3010,3005,15
|
|
20240822,123800,367721300,3005,3005,3005,3005,921
|
|
20240822,123700,364953695,3005,3005,3005,3005,0
|
|
20240822,123600,364953695,3005,3005,3005,3005,220
|
|
20240822,123500,364292595,3005,3005,3005,3005,68
|
|
20240822,123400,364088255,3005,3005,3005,3005,293
|
|
20240822,123300,363207790,3005,3000,3005,3000,1621
|
|
20240822,123200,358344695,3005,3005,3005,3005,1
|
|
20240822,123100,358341690,3005,3005,3005,3005,0
|
|
20240822,123000,358341690,3005,3005,3005,3005,202
|
|
20240822,122900,357734680,3005,3005,3005,3005,3032
|
|
20240822,122800,348623520,3005,3005,3005,3005,1706
|
|
20240822,122700,343496990,3010,3010,3010,3010,628
|
|
20240822,122600,341606710,3010,3010,3010,3010,2000
|
|
20240822,122500,335586710,3010,3010,3010,3010,0
|
|
20240822,122400,335586710,3010,3010,3010,3010,126
|
|
20240822,122300,335207450,3015,3015,3015,3015,1
|
|
20240822,122200,335204435,3015,3010,3015,3010,19
|
|
20240822,122100,335147240,3015,3015,3015,3015,1004
|
|
20240822,122000,332120180,3020,3020,3020,3020,3
|
|
20240822,121900,332111120,3020,3025,3025,3015,3075
|
|
20240822,121800,322834615,3025,3025,3025,3025,0
|
|
20240822,121700,322834615,3025,3025,3025,3025,0
|
|
20240822,121600,322834615,3025,3025,3025,3025,0
|
|
20240822,121500,322834615,3025,3025,3025,3025,1000
|
|
20240822,121400,319809615,3020,3020,3020,3020,0
|
|
20240822,121300,319809615,3020,3020,3020,3020,0
|
|
20240822,121200,319809615,3020,3020,3020,3020,14
|
|
20240822,121100,319767335,3020,3020,3020,3020,0
|
|
20240822,121000,319767335,3020,3020,3020,3020,1
|
|
20240822,120900,319764315,3025,3025,3025,3025,5
|
|
20240822,120800,319749190,3025,3025,3025,3025,0
|
|
20240822,120700,319749190,3025,3025,3025,3025,200
|
|
20240822,120600,319144190,3020,3020,3020,3020,280
|
|
20240822,120500,318298590,3025,3020,3025,3020,77
|
|
20240822,120400,318066025,3020,3020,3020,3020,1
|
|
20240822,120300,318063005,3020,3020,3020,3020,39
|
|
20240822,120200,317945225,3020,3020,3020,3020,0
|
|
20240822,120100,317945225,3020,3015,3020,3015,36
|
|
20240822,120000,317836680,3020,3020,3020,3015,316
|
|
20240822,115900,316882435,3020,3020,3020,3020,0
|
|
20240822,115800,316882435,3020,3020,3020,3020,202
|
|
20240822,115700,316272395,3020,3020,3020,3020,0
|
|
20240822,115600,316272395,3020,3020,3020,3020,0
|
|
20240822,115500,316272395,3020,3020,3020,3020,227
|
|
20240822,115400,315586855,3015,3030,3030,3015,657
|
|
20240822,115300,313604125,3030,3020,3030,3020,1979
|
|
20240822,115200,307623345,3015,3015,3015,3015,600
|
|
20240822,115100,305814345,3015,3015,3015,3015,0
|
|
20240822,115000,305814345,3015,3020,3020,3015,233
|
|
20240822,114900,305111845,3015,3015,3015,3015,0
|
|
20240822,114800,305111845,3015,3015,3015,3015,65
|
|
20240822,114700,304915870,3020,3020,3020,3015,1409
|
|
20240822,114600,300667230,3015,3020,3020,3015,52
|
|
20240822,114500,300510440,3015,3015,3015,3015,1843
|
|
20240822,114400,294953795,3020,3020,3020,3020,0
|
|
20240822,114300,294953795,3020,3020,3020,3020,0
|
|
20240822,114200,294953795,3020,3020,3020,3020,331
|
|
20240822,114100,293954175,3020,3020,3020,3020,50
|
|
20240822,114000,293803175,3020,3020,3020,3020,0
|
|
20240822,113900,293803175,3020,3020,3020,3020,0
|
|
20240822,113800,293803175,3020,3020,3020,3020,0
|
|
20240822,113700,293803175,3020,3020,3020,3020,1737
|
|
20240822,113600,288557435,3020,3020,3020,3020,1
|
|
20240822,113500,288554415,3020,3020,3020,3020,0
|
|
20240822,113400,288554415,3020,3020,3020,3020,21
|
|
20240822,113300,288490995,3015,3020,3020,3015,15
|
|
20240822,113200,288445760,3015,3015,3015,3015,500
|
|
20240822,113100,286938260,3020,3020,3020,3020,2
|
|
20240822,113000,286932220,3020,3025,3025,3020,729
|
|
20240822,112900,284730625,3025,3025,3025,3025,0
|
|
20240822,112800,284730625,3025,3015,3025,3015,413
|
|
20240822,112700,283483775,3025,3025,3025,3025,0
|
|
20240822,112600,283483775,3025,3025,3025,3025,0
|
|
20240822,112500,283483775,3025,3025,3025,3025,0
|
|
20240822,112400,283483775,3025,3025,3025,3020,9
|
|
20240822,112300,283456560,3030,3030,3030,3030,0
|
|
20240822,112200,283456560,3030,3030,3030,3030,0
|
|
20240822,112100,283456560,3030,3025,3030,3025,2000
|
|
20240822,112000,277398945,3020,3020,3020,3020,539
|
|
20240822,111900,275771165,3020,3020,3020,3020,0
|
|
20240822,111800,275771165,3020,3020,3020,3020,1
|
|
20240822,111700,275768145,3025,3025,3025,3025,0
|
|
20240822,111600,275768145,3025,3025,3025,3025,0
|
|
20240822,111500,275768145,3025,3025,3025,3025,0
|
|
20240822,111400,275768145,3025,3025,3025,3025,0
|
|
20240822,111300,275768145,3025,3025,3025,3020,181
|
|
20240822,111200,275220625,3025,3025,3025,3025,100
|
|
20240822,111100,274918125,3025,3025,3025,3025,0
|
|
20240822,111000,274918125,3025,3025,3025,3025,100
|
|
20240822,110900,274615625,3030,3025,3030,3025,245
|
|
20240822,110800,273873285,3025,3025,3025,3025,20
|
|
20240822,110700,273812785,3030,3025,3030,3025,1184
|
|
20240822,110600,270230685,3020,3020,3020,3020,653
|
|
20240822,110500,268258625,3025,3025,3025,3025,11
|
|
20240822,110400,268225350,3025,3025,3025,3025,100
|
|
20240822,110300,267922850,3025,3020,3025,3020,101
|
|
20240822,110200,267617575,3020,3020,3020,3020,572
|
|
20240822,110100,265890135,3020,3020,3020,3020,0
|
|
20240822,110000,265890135,3020,3020,3020,3020,100
|
|
20240822,105900,265588135,3020,3020,3020,3020,18
|
|
20240822,105800,265533775,3020,3020,3020,3020,205
|
|
20240822,105700,264914675,3020,3015,3020,3015,1104
|
|
20240822,105600,261585910,3015,3015,3015,3015,31
|
|
20240822,105500,261492445,3015,3015,3015,3015,0
|
|
20240822,105400,261492445,3015,3015,3015,3015,0
|
|
20240822,105300,261492445,3015,3015,3015,3015,29
|
|
20240822,105200,261405010,3015,3015,3015,3015,421
|
|
20240822,105100,260135695,3015,3015,3015,3015,18
|
|
20240822,105000,260081425,3015,3015,3015,3015,112
|
|
20240822,104900,259743745,3015,3015,3015,3015,50
|
|
20240822,104800,259592995,3015,3010,3015,3010,159
|
|
20240822,104700,259114255,3010,3010,3010,3010,1000
|
|
20240822,104600,256104255,3015,3015,3015,3015,21
|
|
20240822,104500,256040940,3010,3010,3010,3010,871
|
|
20240822,104400,253419230,3010,3005,3010,3005,4132
|
|
20240822,104300,241002445,3005,3005,3005,3005,44
|
|
20240822,104200,240870225,3010,3010,3010,3010,50
|
|
20240822,104100,240719725,3010,3010,3010,3010,202
|
|
20240822,104000,240111705,3010,3010,3010,3005,82
|
|
20240822,103900,239865055,3010,3010,3010,3010,0
|
|
20240822,103800,239865055,3010,3010,3010,3010,19
|
|
20240822,103700,239807865,3010,3010,3010,3010,0
|
|
20240822,103600,239807865,3010,3010,3010,3010,0
|
|
20240822,103500,239807865,3010,3010,3010,3010,143
|
|
20240822,103400,239377435,3010,3010,3010,3010,327
|
|
20240822,103300,238393165,3010,3010,3010,3010,0
|
|
20240822,103200,238393165,3010,3010,3010,3010,600
|
|
20240822,103100,236587165,3010,3010,3010,3010,443
|
|
20240822,103000,235253735,3010,3005,3010,3005,518
|
|
20240822,102900,233697055,3010,3010,3010,3010,101
|
|
20240822,102800,233393045,3010,3010,3010,3010,60
|
|
20240822,102700,233212445,3005,3010,3010,3005,912
|
|
20240822,102600,230467575,3005,3005,3005,3005,0
|
|
20240822,102500,230467575,3005,3010,3010,3005,221
|
|
20240822,102400,229803365,3010,3010,3010,3010,0
|
|
20240822,102300,229803365,3010,3010,3010,3010,91
|
|
20240822,102200,229529455,3005,3005,3005,3005,2455
|
|
20240822,102100,222152180,3005,3000,3005,3000,223
|
|
20240822,102000,221483090,3000,3005,3005,3000,152
|
|
20240822,101900,221027075,3000,3000,3000,3000,141
|
|
20240822,101800,220604075,3000,3005,3005,3000,3271
|
|
20240822,101700,210788555,3005,3000,3005,3000,1332
|
|
20240822,101600,206792450,3000,3000,3000,3000,127
|
|
20240822,101500,206411450,3000,3005,3005,3000,133
|
|
20240822,101400,206011875,3005,3005,3005,3005,2107
|
|
20240822,101300,199680340,3005,3005,3005,3005,124
|
|
20240822,101200,199307720,3005,3005,3005,3005,898
|
|
20240822,101100,196609230,3005,3005,3005,3005,57
|
|
20240822,101000,196437945,3005,3005,3005,3005,43
|
|
20240822,100900,196308730,3005,3005,3005,3005,215
|
|
20240822,100800,195662655,3005,3005,3005,3000,2785
|
|
20240822,100700,187298730,3010,3005,3010,3005,110
|
|
20240822,100600,186968130,3010,3010,3010,3010,2
|
|
20240822,100500,186962110,3010,3010,3010,3010,0
|
|
20240822,100400,186962110,3010,3010,3015,3010,102
|
|
20240822,100300,186655085,3010,3010,3010,3010,1
|
|
20240822,100200,186652075,3005,3010,3015,3005,2605
|
|
20240822,100100,178816000,3010,3010,3010,3010,119
|
|
20240822,100000,178457810,3010,3010,3010,3005,39
|
|
20240822,095900,178340435,3010,3010,3010,3010,16
|
|
20240822,095800,178292275,3015,3015,3015,3015,0
|
|
20240822,095700,178292275,3015,3010,3015,3010,16
|
|
20240822,095600,178244105,3015,3010,3015,3010,301
|
|
20240822,095500,177337095,3015,3015,3015,3015,5
|
|
20240822,095400,177322020,3020,3020,3020,3020,310
|
|
20240822,095300,176385820,3015,3010,3015,3010,5
|
|
20240822,095200,176370765,3010,3010,3010,3010,793
|
|
20240822,095100,173983835,3015,3015,3015,3015,18
|
|
20240822,095000,173929565,3015,3015,3015,3015,2
|
|
20240822,094900,173923535,3005,3015,3015,3005,1503
|
|
20240822,094800,169394135,3005,3010,3010,3000,11212
|
|
20240822,094700,135715880,3015,3015,3015,3015,743
|
|
20240822,094600,133475735,3015,3015,3020,3015,51
|
|
20240822,094500,133321880,3015,3015,3020,3015,439
|
|
20240822,094400,131996630,3010,3010,3010,3010,1700
|
|
20240822,094300,126879630,3010,3020,3020,3010,1352
|
|
20240822,094200,122803700,3020,3020,3020,3020,0
|
|
20240822,094100,122803700,3020,3020,3020,3020,789
|
|
20240822,094000,120420920,3025,3030,3030,3025,280
|
|
20240822,093900,119573915,3025,3025,3025,3025,409
|
|
20240822,093800,118336690,3020,3025,3025,3020,178
|
|
20240822,093700,117799010,3025,3025,3025,3025,0
|
|
20240822,093600,117799010,3025,3020,3025,3020,756
|
|
20240822,093500,115514860,3025,3025,3025,3025,0
|
|
20240822,093400,115514860,3025,3015,3025,3015,618
|
|
20240822,093300,113647915,3015,3015,3015,3015,2148
|
|
20240822,093200,107171695,3015,3015,3015,3015,46
|
|
20240822,093100,107033005,3020,3025,3025,3020,4321
|
|
20240822,093000,93983495,3020,3025,3025,3020,700
|
|
20240822,092900,91868495,3025,3025,3025,3025,20
|
|
20240822,092800,91807995,3025,3030,3030,3025,21
|
|
20240822,092700,91744380,3030,3025,3030,3025,200
|
|
20240822,092600,91138900,3025,3025,3025,3025,450
|
|
20240822,092500,89777650,3025,3035,3035,3025,480
|
|
20240822,092400,88325140,3030,3030,3030,3030,0
|
|
20240822,092300,88325140,3030,3030,3030,3030,161
|
|
20240822,092200,87837310,3025,3030,3030,3025,2077
|
|
20240822,092100,81554135,3030,3025,3030,3025,19
|
|
20240822,092000,81496570,3025,3025,3025,3025,15
|
|
20240822,091900,81451195,3025,3020,3030,3020,6200
|
|
20240822,091800,62687220,3025,3020,3025,3020,337
|
|
20240822,091700,61669475,3020,3025,3025,3020,3971
|
|
20240822,091600,49676505,3025,3025,3025,3025,153
|
|
20240822,091500,49213680,3020,3025,3025,3020,1004
|
|
20240822,091400,46181590,3025,3025,3025,3025,1842
|
|
20240822,091300,40609540,3025,3030,3030,3025,874
|
|
20240822,091200,37965650,3030,3030,3030,3030,105
|
|
20240822,091100,37647500,3035,3035,3035,3035,50
|
|
20240822,091000,37495750,3035,3035,3035,3035,1000
|
|
20240822,090900,34460750,3035,3035,3040,3035,99
|
|
20240822,090800,34160240,3025,3030,3030,3025,1795
|
|
20240822,090700,28727805,3030,3030,3030,3030,1000
|
|
20240822,090600,25697805,3030,3030,3030,3030,821
|
|
20240822,090500,23210175,3030,3035,3035,3030,1685
|
|
20240822,090400,18104325,3030,3030,3030,3030,13
|
|
20240822,090300,18064935,3030,3030,3030,3030,170
|
|
20240822,090200,17549835,3030,3040,3040,3030,1086
|
|
20240822,090100,14248405,3040,3035,3040,3025,610
|
|
20240822,090000,12394755,3040,3035,3040,3030,4075
|