667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,200400,31266580,3180,3180,3180,3180,803
|
|
20240821,200300,31266580,3180,3180,3180,3180,0
|
|
20240821,200200,31266580,3180,3180,3180,3180,0
|
|
20240821,200100,31266580,3180,3180,3180,3180,0
|
|
20240821,200000,31266580,3180,3180,3180,3180,0
|
|
20240821,195900,31266580,3180,3180,3180,3180,0
|
|
20240821,195800,31266580,3180,3180,3180,3180,0
|
|
20240821,195700,31266580,3180,3180,3180,3180,0
|
|
20240821,195600,31266580,3180,3180,3180,3180,0
|
|
20240821,195500,31266580,3180,3180,3180,3180,0
|
|
20240821,195400,31266580,3180,3180,3180,3180,0
|
|
20240821,195300,31266580,3180,3180,3180,3180,0
|
|
20240821,195200,31266580,3180,3180,3180,3180,0
|
|
20240821,195100,31266580,3180,3180,3180,3180,0
|
|
20240821,195000,31266580,3180,3180,3180,3180,0
|
|
20240821,194900,31266580,3180,3180,3180,3180,0
|
|
20240821,194800,31266580,3180,3180,3180,3180,0
|
|
20240821,194700,31266580,3180,3180,3180,3180,0
|
|
20240821,194600,31266580,3180,3180,3180,3180,0
|
|
20240821,194500,31266580,3180,3180,3180,3180,0
|
|
20240821,194400,31266580,3180,3180,3180,3180,0
|
|
20240821,194300,31266580,3180,3180,3180,3180,0
|
|
20240821,194200,31266580,3180,3180,3180,3180,0
|
|
20240821,194100,31266580,3180,3180,3180,3180,0
|
|
20240821,194000,31266580,3180,3180,3180,3180,0
|
|
20240821,193900,31266580,3180,3180,3180,3180,0
|
|
20240821,193800,31266580,3180,3180,3180,3180,0
|
|
20240821,193700,31266580,3180,3180,3180,3180,0
|
|
20240821,193600,31266580,3180,3180,3180,3180,0
|
|
20240821,193500,31266580,3180,3180,3180,3180,0
|
|
20240821,193400,31266580,3180,3180,3180,3180,803
|
|
20240821,193300,31266580,3180,3180,3180,3180,0
|
|
20240821,193200,31266580,3180,3180,3180,3180,0
|
|
20240821,193100,31266580,3180,3180,3180,3180,0
|
|
20240821,193000,31266580,3180,3180,3180,3180,0
|
|
20240821,192900,31266580,3180,3180,3180,3180,0
|
|
20240821,192800,31266580,3180,3180,3180,3180,0
|
|
20240821,192700,31266580,3180,3180,3180,3180,0
|
|
20240821,192600,31266580,3180,3180,3180,3180,0
|
|
20240821,192500,31266580,3180,3180,3180,3180,0
|
|
20240821,192400,31266580,3180,3180,3180,3180,0
|
|
20240821,192300,31266580,3180,3180,3180,3180,0
|
|
20240821,192200,31266580,3180,3180,3180,3180,0
|
|
20240821,192100,31266580,3180,3180,3180,3180,0
|
|
20240821,192000,31266580,3180,3180,3180,3180,0
|
|
20240821,191900,31266580,3180,3180,3180,3180,0
|
|
20240821,191800,31266580,3180,3180,3180,3180,0
|
|
20240821,191700,31266580,3180,3180,3180,3180,0
|
|
20240821,191600,31266580,3180,3180,3180,3180,0
|
|
20240821,191500,31266580,3180,3180,3180,3180,0
|
|
20240821,191400,31266580,3180,3180,3180,3180,0
|
|
20240821,191300,31266580,3180,3180,3180,3180,0
|
|
20240821,191200,31266580,3180,3180,3180,3180,0
|
|
20240821,191100,31266580,3180,3180,3180,3180,0
|
|
20240821,191000,31266580,3180,3180,3180,3180,0
|
|
20240821,190900,31266580,3180,3180,3180,3180,0
|
|
20240821,190800,31266580,3180,3180,3180,3180,0
|
|
20240821,190700,31266580,3180,3180,3180,3180,0
|
|
20240821,190600,31266580,3180,3180,3180,3180,0
|
|
20240821,190500,31266580,3180,3180,3180,3180,0
|
|
20240821,190400,31266580,3180,3180,3180,3180,803
|
|
20240821,190300,31266580,3180,3180,3180,3180,0
|
|
20240821,190200,31266580,3180,3180,3180,3180,0
|
|
20240821,190100,31266580,3180,3180,3180,3180,0
|
|
20240821,190000,31266580,3180,3180,3180,3180,0
|
|
20240821,185900,31266580,3180,3180,3180,3180,0
|
|
20240821,185800,31266580,3180,3180,3180,3180,0
|
|
20240821,185700,31266580,3180,3180,3180,3180,0
|
|
20240821,185600,31266580,3180,3180,3180,3180,0
|
|
20240821,185500,31266580,3180,3180,3180,3180,0
|
|
20240821,185400,31266580,3180,3180,3180,3180,0
|
|
20240821,185300,31266580,3180,3180,3180,3180,0
|
|
20240821,185200,31266580,3180,3180,3180,3180,0
|
|
20240821,185100,31266580,3180,3180,3180,3180,0
|
|
20240821,185000,31266580,3180,3180,3180,3180,0
|
|
20240821,184900,31266580,3180,3180,3180,3180,0
|
|
20240821,184800,31266580,3180,3180,3180,3180,0
|
|
20240821,184700,31266580,3180,3180,3180,3180,0
|
|
20240821,184600,31266580,3180,3180,3180,3180,0
|
|
20240821,184500,31266580,3180,3180,3180,3180,0
|
|
20240821,184400,31266580,3180,3180,3180,3180,0
|
|
20240821,184300,31266580,3180,3180,3180,3180,0
|
|
20240821,184200,31266580,3180,3180,3180,3180,0
|
|
20240821,184100,31266580,3180,3180,3180,3180,0
|
|
20240821,184000,31266580,3180,3180,3180,3180,0
|
|
20240821,183900,31266580,3180,3180,3180,3180,0
|
|
20240821,183800,31266580,3180,3180,3180,3180,0
|
|
20240821,183700,31266580,3180,3180,3180,3180,0
|
|
20240821,183600,31266580,3180,3180,3180,3180,0
|
|
20240821,183500,31266580,3180,3180,3180,3180,0
|
|
20240821,183400,31266580,3180,3180,3180,3180,803
|
|
20240821,183300,31266580,3180,3180,3180,3180,0
|
|
20240821,183200,31266580,3180,3180,3180,3180,0
|
|
20240821,183100,31266580,3180,3180,3180,3180,0
|
|
20240821,183000,31266580,3180,3180,3180,3180,0
|
|
20240821,182900,31266580,3180,3180,3180,3180,0
|
|
20240821,182800,31266580,3180,3180,3180,3180,0
|
|
20240821,182700,31266580,3180,3180,3180,3180,0
|
|
20240821,182600,31266580,3180,3180,3180,3180,0
|
|
20240821,182500,31266580,3180,3180,3180,3180,0
|
|
20240821,182400,31266580,3180,3180,3180,3180,0
|
|
20240821,182300,31266580,3180,3180,3180,3180,0
|
|
20240821,182200,31266580,3180,3180,3180,3180,0
|
|
20240821,182100,31266580,3180,3180,3180,3180,0
|
|
20240821,182000,31266580,3180,3180,3180,3180,0
|
|
20240821,181900,31266580,3180,3180,3180,3180,0
|
|
20240821,181800,31266580,3180,3180,3180,3180,0
|
|
20240821,181700,31266580,3180,3180,3180,3180,0
|
|
20240821,181600,31266580,3180,3180,3180,3180,0
|
|
20240821,181500,31266580,3180,3180,3180,3180,0
|
|
20240821,181400,31266580,3180,3180,3180,3180,0
|
|
20240821,181300,31266580,3180,3180,3180,3180,0
|
|
20240821,181200,31266580,3180,3180,3180,3180,0
|
|
20240821,181100,31266580,3180,3180,3180,3180,0
|
|
20240821,181000,31266580,3180,3180,3180,3180,0
|
|
20240821,180900,31266580,3180,3180,3180,3180,0
|
|
20240821,180800,31266580,3180,3180,3180,3180,0
|
|
20240821,180700,31266580,3180,3180,3180,3180,0
|
|
20240821,180600,31266580,3180,3180,3180,3180,0
|
|
20240821,180500,31266580,3180,3180,3180,3180,0
|
|
20240821,180400,31266580,3180,3180,3180,3180,803
|
|
20240821,180300,31266580,3180,3180,3180,3180,0
|
|
20240821,180200,31266580,3180,3180,3180,3180,0
|
|
20240821,180100,31266580,3180,3180,3180,3180,0
|
|
20240821,180000,31266580,3180,3180,3180,3180,0
|
|
20240821,175900,31266580,3180,3180,3180,3180,0
|
|
20240821,175800,31266580,3180,3180,3180,3180,0
|
|
20240821,175700,31266580,3180,3180,3180,3180,0
|
|
20240821,175600,31266580,3180,3180,3180,3180,0
|
|
20240821,175500,31266580,3180,3180,3180,3180,0
|
|
20240821,175400,31266580,3180,3180,3180,3180,0
|
|
20240821,175300,31266580,3180,3180,3180,3180,0
|
|
20240821,175200,31266580,3180,3180,3180,3180,0
|
|
20240821,175100,31266580,3180,3180,3180,3180,0
|
|
20240821,175000,31266580,3180,3180,3180,3180,0
|
|
20240821,174900,31266580,3180,3180,3180,3180,0
|
|
20240821,174800,31266580,3180,3180,3180,3180,0
|
|
20240821,174700,31266580,3180,3180,3180,3180,0
|
|
20240821,174600,31266580,3180,3180,3180,3180,0
|
|
20240821,174500,31266580,3180,3180,3180,3180,0
|
|
20240821,174400,31266580,3180,3180,3180,3180,0
|
|
20240821,174300,31266580,3180,3180,3180,3180,0
|
|
20240821,174200,31266580,3180,3180,3180,3180,0
|
|
20240821,174100,31266580,3180,3180,3180,3180,0
|
|
20240821,174000,31266580,3180,3180,3180,3180,0
|
|
20240821,173900,31266580,3180,3180,3180,3180,0
|
|
20240821,173800,31266580,3180,3180,3180,3180,0
|
|
20240821,173700,31266580,3180,3180,3180,3180,0
|
|
20240821,173600,31266580,3180,3180,3180,3180,0
|
|
20240821,173500,31266580,3180,3180,3180,3180,0
|
|
20240821,173400,31266580,3180,3180,3180,3180,803
|
|
20240821,173300,31266580,3180,3180,3180,3180,0
|
|
20240821,173200,31266580,3180,3180,3180,3180,0
|
|
20240821,173100,31266580,3180,3180,3180,3180,0
|
|
20240821,173000,31266580,3180,3180,3180,3180,0
|
|
20240821,172900,31266580,3180,3180,3180,3180,0
|
|
20240821,172800,31266580,3180,3180,3180,3180,0
|
|
20240821,172700,31266580,3180,3180,3180,3180,0
|
|
20240821,172600,31266580,3180,3180,3180,3180,0
|
|
20240821,172500,31266580,3180,3180,3180,3180,0
|
|
20240821,172400,31266580,3180,3180,3180,3180,0
|
|
20240821,172300,31266580,3180,3180,3180,3180,0
|
|
20240821,172200,31266580,3180,3180,3180,3180,0
|
|
20240821,172100,31266580,3180,3180,3180,3180,0
|
|
20240821,172000,31266580,3180,3180,3180,3180,0
|
|
20240821,171900,31266580,3180,3180,3180,3180,0
|
|
20240821,171800,31266580,3180,3180,3180,3180,0
|
|
20240821,171700,31266580,3180,3180,3180,3180,0
|
|
20240821,171600,31266580,3180,3180,3180,3180,0
|
|
20240821,171500,31266580,3180,3180,3180,3180,0
|
|
20240821,171400,31266580,3180,3180,3180,3180,0
|
|
20240821,171300,31266580,3180,3180,3180,3180,0
|
|
20240821,171200,31266580,3180,3180,3180,3180,0
|
|
20240821,171100,31266580,3180,3180,3180,3180,0
|
|
20240821,171000,31266580,3180,3180,3180,3180,0
|
|
20240821,170900,31266580,3180,3180,3180,3180,0
|
|
20240821,170800,31266580,3180,3180,3180,3180,0
|
|
20240821,170700,31266580,3180,3180,3180,3180,0
|
|
20240821,170600,31266580,3180,3180,3180,3180,0
|
|
20240821,170500,31266580,3180,3180,3180,3180,0
|
|
20240821,170400,31266580,3180,3180,3180,3180,803
|
|
20240821,170300,31266580,3180,3180,3180,3180,0
|
|
20240821,170200,31266580,3180,3180,3180,3180,0
|
|
20240821,170100,31266580,3180,3180,3180,3180,0
|
|
20240821,170000,31266580,3180,3180,3180,3180,0
|
|
20240821,165900,31266580,3180,3180,3180,3180,0
|
|
20240821,165800,31266580,3180,3180,3180,3180,0
|
|
20240821,165700,31266580,3180,3180,3180,3180,0
|
|
20240821,165600,31266580,3180,3180,3180,3180,0
|
|
20240821,165500,31266580,3180,3180,3180,3180,0
|
|
20240821,165400,31266580,3180,3180,3180,3180,0
|
|
20240821,165300,31266580,3180,3180,3180,3180,0
|
|
20240821,165200,31266580,3180,3180,3180,3180,0
|
|
20240821,165100,31266580,3180,3180,3180,3180,0
|
|
20240821,165000,31266580,3180,3180,3180,3180,0
|
|
20240821,164900,31266580,3180,3180,3180,3180,0
|
|
20240821,164800,31266580,3180,3180,3180,3180,0
|
|
20240821,164700,31266580,3180,3180,3180,3180,0
|
|
20240821,164600,31266580,3180,3180,3180,3180,0
|
|
20240821,164500,31266580,3180,3180,3180,3180,0
|
|
20240821,164400,31266580,3180,3180,3180,3180,0
|
|
20240821,164300,31266580,3180,3180,3180,3180,0
|
|
20240821,164200,31266580,3180,3180,3180,3180,0
|
|
20240821,164100,31266580,3180,3180,3180,3180,0
|
|
20240821,164000,31266580,3180,3180,3180,3180,0
|
|
20240821,163900,31266580,3180,3180,3180,3180,0
|
|
20240821,163800,31266580,3180,3180,3180,3180,0
|
|
20240821,163700,31266580,3180,3180,3180,3180,0
|
|
20240821,163600,31266580,3180,3180,3180,3180,0
|
|
20240821,163500,31266580,3180,3180,3180,3180,0
|
|
20240821,163400,31266580,3180,3180,3180,3180,803
|
|
20240821,163300,31266580,3180,3180,3180,3180,0
|
|
20240821,163200,31266580,3180,3180,3180,3180,0
|
|
20240821,163100,31266580,3180,3180,3180,3180,0
|
|
20240821,163000,31266580,3180,3180,3180,3180,0
|
|
20240821,162900,31266580,3180,3180,3180,3180,0
|
|
20240821,162800,31266580,3180,3180,3180,3180,0
|
|
20240821,162700,31266580,3180,3180,3180,3180,0
|
|
20240821,162600,31266580,3180,3180,3180,3180,0
|
|
20240821,162500,31266580,3180,3180,3180,3180,0
|
|
20240821,162400,31266580,3180,3180,3180,3180,0
|
|
20240821,162300,31266580,3180,3180,3180,3180,0
|
|
20240821,162200,31266580,3180,3180,3180,3180,0
|
|
20240821,162100,31266580,3180,3180,3180,3180,0
|
|
20240821,162000,31266580,3180,3180,3180,3180,0
|
|
20240821,161900,31266580,3180,3180,3180,3180,0
|
|
20240821,161800,31266580,3180,3180,3180,3180,0
|
|
20240821,161700,31266580,3180,3180,3180,3180,0
|
|
20240821,161600,31266580,3180,3180,3180,3180,0
|
|
20240821,161500,31266580,3180,3180,3180,3180,0
|
|
20240821,161400,31266580,3180,3180,3180,3180,0
|
|
20240821,161300,31266580,3180,3180,3180,3180,0
|
|
20240821,161200,31266580,3180,3180,3180,3180,0
|
|
20240821,161100,31266580,3180,3180,3180,3180,0
|
|
20240821,161000,31266580,3180,3180,3180,3180,0
|
|
20240821,160900,31266580,3180,3180,3180,3180,0
|
|
20240821,160800,31266580,3180,3180,3180,3180,0
|
|
20240821,160700,31266580,3180,3180,3180,3180,0
|
|
20240821,160600,31266580,3180,3180,3180,3180,0
|
|
20240821,160500,31266580,3180,3180,3180,3180,0
|
|
20240821,160400,31266580,3180,3180,3180,3180,803
|
|
20240821,160300,31266580,3180,3180,3180,3180,0
|
|
20240821,160200,31266580,3180,3180,3180,3180,0
|
|
20240821,160100,31266580,3180,3180,3180,3180,0
|
|
20240821,160000,31266580,3180,3180,3180,3180,0
|
|
20240821,155900,31266580,3180,3180,3180,3180,0
|
|
20240821,155800,31266580,3180,3180,3180,3180,0
|
|
20240821,155700,31266580,3180,3180,3180,3180,0
|
|
20240821,155600,31266580,3180,3180,3180,3180,0
|
|
20240821,155500,31266580,3180,3180,3180,3180,0
|
|
20240821,155400,31266580,3180,3180,3180,3180,0
|
|
20240821,155300,31266580,3180,3180,3180,3180,0
|
|
20240821,155200,31266580,3180,3180,3180,3180,0
|
|
20240821,155100,31266580,3180,3180,3180,3180,0
|
|
20240821,155000,31266580,3180,3180,3180,3180,0
|
|
20240821,154900,31266580,3180,3180,3180,3180,0
|
|
20240821,154800,31266580,3180,3180,3180,3180,0
|
|
20240821,154700,31266580,3180,3180,3180,3180,0
|
|
20240821,154600,31266580,3180,3180,3180,3180,0
|
|
20240821,154500,31266580,3180,3180,3180,3180,0
|
|
20240821,154400,31266580,3180,3180,3180,3180,0
|
|
20240821,154300,31266580,3180,3180,3180,3180,0
|
|
20240821,154200,31266580,3180,3180,3180,3180,0
|
|
20240821,154100,31266580,3180,3180,3180,3180,0
|
|
20240821,154000,31266580,3180,3180,3180,3180,0
|
|
20240821,153900,31266580,3180,3180,3180,3180,0
|
|
20240821,153800,31266580,3180,3180,3180,3180,0
|
|
20240821,153700,31266580,3180,3180,3180,3180,0
|
|
20240821,153600,31266580,3180,3180,3180,3180,0
|
|
20240821,153500,31266580,3180,3180,3180,3180,0
|
|
20240821,153400,31266580,3180,3180,3180,3180,803
|
|
20240821,153300,31266580,3180,3180,3180,3180,0
|
|
20240821,153200,31266580,3180,3180,3180,3180,0
|
|
20240821,153100,31266580,3180,3180,3180,3180,0
|
|
20240821,153000,31266580,3180,3180,3180,3180,803
|
|
20240821,152900,28713040,3175,3175,3175,3175,0
|
|
20240821,152800,28713040,3175,3175,3175,3175,0
|
|
20240821,152700,28713040,3175,3175,3175,3175,0
|
|
20240821,152600,28713040,3175,3175,3175,3175,0
|
|
20240821,152500,28713040,3175,3175,3175,3175,0
|
|
20240821,152400,28713040,3175,3175,3175,3175,0
|
|
20240821,152300,28713040,3175,3175,3175,3175,0
|
|
20240821,152200,28713040,3175,3175,3175,3175,0
|
|
20240821,152100,28713040,3175,3175,3175,3175,0
|
|
20240821,152000,28713040,3175,3175,3175,3175,0
|
|
20240821,151900,28713040,3175,3160,3175,3160,2
|
|
20240821,151800,28706705,3175,3175,3175,3175,0
|
|
20240821,151700,28706705,3175,3175,3175,3175,0
|
|
20240821,151600,28706705,3175,3165,3175,3160,107
|
|
20240821,151500,28368565,3160,3160,3160,3160,0
|
|
20240821,151400,28368565,3160,3180,3180,3160,1359
|
|
20240821,151300,24071590,3165,3180,3180,3165,128
|
|
20240821,151200,23666425,3170,3170,3170,3170,0
|
|
20240821,151100,23666425,3170,3170,3170,3170,0
|
|
20240821,151000,23666425,3170,3170,3170,3170,0
|
|
20240821,150900,23666425,3170,3170,3170,3170,0
|
|
20240821,150800,23666425,3170,3170,3170,3170,5
|
|
20240821,150700,23650575,3170,3170,3170,3170,0
|
|
20240821,150600,23650575,3170,3170,3170,3170,0
|
|
20240821,150500,23650575,3170,3180,3180,3170,25
|
|
20240821,150400,23571315,3170,3170,3170,3170,62
|
|
20240821,150300,23374775,3180,3180,3180,3180,0
|
|
20240821,150200,23374775,3180,3180,3180,3180,0
|
|
20240821,150100,23374775,3180,3180,3180,3180,84
|
|
20240821,150000,23107655,3180,3180,3180,3180,0
|
|
20240821,145900,23107655,3180,3180,3180,3180,0
|
|
20240821,145800,23107655,3180,3180,3180,3180,0
|
|
20240821,145700,23107655,3180,3180,3180,3180,0
|
|
20240821,145600,23107655,3180,3180,3180,3180,0
|
|
20240821,145500,23107655,3180,3180,3180,3180,0
|
|
20240821,145400,23107655,3180,3180,3180,3180,1
|
|
20240821,145300,23104475,3180,3180,3180,3180,0
|
|
20240821,145200,23104475,3180,3180,3180,3180,0
|
|
20240821,145100,23104475,3180,3180,3180,3180,0
|
|
20240821,145000,23104475,3180,3180,3180,3180,100
|
|
20240821,144900,22786475,3180,3180,3180,3180,0
|
|
20240821,144800,22786475,3180,3180,3180,3180,1
|
|
20240821,144700,22783295,3170,3170,3170,3170,100
|
|
20240821,144600,22466295,3180,3180,3180,3180,0
|
|
20240821,144500,22466295,3180,3180,3180,3180,10
|
|
20240821,144400,22434495,3180,3180,3180,3180,0
|
|
20240821,144300,22434495,3180,3180,3180,3180,0
|
|
20240821,144200,22434495,3180,3180,3180,3180,0
|
|
20240821,144100,22434495,3180,3180,3180,3180,0
|
|
20240821,144000,22434495,3180,3180,3180,3180,0
|
|
20240821,143900,22434495,3180,3180,3180,3180,0
|
|
20240821,143800,22434495,3180,3180,3180,3180,0
|
|
20240821,143700,22434495,3180,3180,3180,3180,0
|
|
20240821,143600,22434495,3180,3180,3180,3180,0
|
|
20240821,143500,22434495,3180,3180,3180,3180,0
|
|
20240821,143400,22434495,3180,3180,3180,3180,0
|
|
20240821,143300,22434495,3180,3180,3180,3180,0
|
|
20240821,143200,22434495,3180,3180,3180,3180,0
|
|
20240821,143100,22434495,3180,3180,3180,3180,10
|
|
20240821,143000,22402695,3180,3180,3180,3180,0
|
|
20240821,142900,22402695,3180,3180,3180,3180,0
|
|
20240821,142800,22402695,3180,3180,3180,3180,0
|
|
20240821,142700,22402695,3180,3180,3180,3180,0
|
|
20240821,142600,22402695,3180,3180,3180,3180,0
|
|
20240821,142500,22402695,3180,3180,3180,3180,0
|
|
20240821,142400,22402695,3180,3180,3180,3180,0
|
|
20240821,142300,22402695,3180,3180,3180,3180,0
|
|
20240821,142200,22402695,3180,3180,3180,3180,0
|
|
20240821,142100,22402695,3180,3180,3180,3180,0
|
|
20240821,142000,22402695,3180,3180,3180,3180,0
|
|
20240821,141900,22402695,3180,3180,3180,3180,0
|
|
20240821,141800,22402695,3180,3180,3180,3180,0
|
|
20240821,141700,22402695,3180,3180,3180,3180,0
|
|
20240821,141600,22402695,3180,3180,3180,3180,0
|
|
20240821,141500,22402695,3180,3170,3180,3170,401
|
|
20240821,141400,21131515,3180,3180,3180,3180,0
|
|
20240821,141300,21131515,3180,3180,3180,3180,0
|
|
20240821,141200,21131515,3180,3180,3180,3180,0
|
|
20240821,141100,21131515,3180,3180,3180,3180,0
|
|
20240821,141000,21131515,3180,3180,3180,3180,0
|
|
20240821,140900,21131515,3180,3180,3180,3180,13
|
|
20240821,140800,21090175,3180,3180,3180,3180,10
|
|
20240821,140700,21058375,3180,3180,3180,3180,0
|
|
20240821,140600,21058375,3180,3180,3180,3180,0
|
|
20240821,140500,21058375,3180,3180,3180,3180,1
|
|
20240821,140400,21055195,3170,3170,3170,3170,0
|
|
20240821,140300,21055195,3170,3170,3170,3170,0
|
|
20240821,140200,21055195,3170,3170,3170,3170,0
|
|
20240821,140100,21055195,3170,3170,3170,3170,0
|
|
20240821,140000,21055195,3170,3170,3170,3170,3
|
|
20240821,135900,21045685,3175,3175,3175,3175,0
|
|
20240821,135800,21045685,3175,3175,3175,3175,0
|
|
20240821,135700,21045685,3175,3175,3175,3175,57
|
|
20240821,135600,20864710,3175,3175,3175,3175,387
|
|
20240821,135500,19635985,3175,3175,3175,3175,0
|
|
20240821,135400,19635985,3175,3175,3175,3175,0
|
|
20240821,135300,19635985,3175,3175,3175,3175,0
|
|
20240821,135200,19635985,3175,3175,3175,3175,0
|
|
20240821,135100,19635985,3175,3175,3175,3175,0
|
|
20240821,135000,19635985,3175,3175,3175,3175,50
|
|
20240821,134900,19477235,3175,3175,3175,3175,0
|
|
20240821,134800,19477235,3175,3175,3175,3175,0
|
|
20240821,134700,19477235,3175,3175,3175,3175,0
|
|
20240821,134600,19477235,3175,3175,3175,3175,0
|
|
20240821,134500,19477235,3175,3175,3175,3175,0
|
|
20240821,134400,19477235,3175,3175,3175,3175,0
|
|
20240821,134300,19477235,3175,3175,3175,3175,0
|
|
20240821,134200,19477235,3175,3175,3175,3175,1
|
|
20240821,134100,19474060,3175,3175,3175,3175,0
|
|
20240821,134000,19474060,3175,3175,3175,3175,0
|
|
20240821,133900,19474060,3175,3175,3175,3175,0
|
|
20240821,133800,19474060,3175,3175,3175,3175,0
|
|
20240821,133700,19474060,3175,3175,3175,3175,0
|
|
20240821,133600,19474060,3175,3175,3175,3175,0
|
|
20240821,133500,19474060,3175,3175,3175,3175,0
|
|
20240821,133400,19474060,3175,3175,3175,3175,0
|
|
20240821,133300,19474060,3175,3175,3175,3175,0
|
|
20240821,133200,19474060,3175,3175,3175,3175,0
|
|
20240821,133100,19474060,3175,3175,3175,3175,0
|
|
20240821,133000,19474060,3175,3175,3175,3175,0
|
|
20240821,132900,19474060,3175,3175,3175,3175,0
|
|
20240821,132800,19474060,3175,3175,3175,3175,0
|
|
20240821,132700,19474060,3175,3175,3175,3175,0
|
|
20240821,132600,19474060,3175,3175,3175,3175,0
|
|
20240821,132500,19474060,3175,3175,3175,3175,0
|
|
20240821,132400,19474060,3175,3175,3175,3175,0
|
|
20240821,132300,19474060,3175,3175,3175,3175,0
|
|
20240821,132200,19474060,3175,3175,3175,3175,181
|
|
20240821,132100,18899385,3175,3175,3175,3175,0
|
|
20240821,132000,18899385,3175,3175,3175,3175,0
|
|
20240821,131900,18899385,3175,3175,3175,3175,0
|
|
20240821,131800,18899385,3175,3175,3175,3175,0
|
|
20240821,131700,18899385,3175,3175,3175,3175,15
|
|
20240821,131600,18851760,3175,3170,3175,3170,280
|
|
20240821,131500,17962780,3170,3170,3170,3170,0
|
|
20240821,131400,17962780,3170,3170,3170,3170,0
|
|
20240821,131300,17962780,3170,3170,3170,3170,0
|
|
20240821,131200,17962780,3170,3170,3170,3170,0
|
|
20240821,131100,17962780,3170,3170,3170,3170,0
|
|
20240821,131000,17962780,3170,3170,3170,3170,0
|
|
20240821,130900,17962780,3170,3170,3170,3170,30
|
|
20240821,130800,17867680,3170,3170,3170,3170,0
|
|
20240821,130700,17867680,3170,3170,3170,3170,0
|
|
20240821,130600,17867680,3170,3170,3170,3170,0
|
|
20240821,130500,17867680,3170,3170,3170,3170,0
|
|
20240821,130400,17867680,3170,3170,3170,3170,1
|
|
20240821,130300,17864510,3170,3170,3170,3170,0
|
|
20240821,130200,17864510,3170,3170,3170,3170,0
|
|
20240821,130100,17864510,3170,3170,3170,3170,0
|
|
20240821,130000,17864510,3170,3170,3170,3170,100
|
|
20240821,125900,17547510,3160,3165,3165,3160,200
|
|
20240821,125800,16915000,3175,3175,3175,3175,0
|
|
20240821,125700,16915000,3175,3175,3175,3175,0
|
|
20240821,125600,16915000,3175,3175,3175,3175,0
|
|
20240821,125500,16915000,3175,3175,3175,3175,0
|
|
20240821,125400,16915000,3175,3175,3175,3175,2
|
|
20240821,125300,16908650,3175,3175,3175,3175,0
|
|
20240821,125200,16908650,3175,3175,3175,3175,0
|
|
20240821,125100,16908650,3175,3175,3175,3175,0
|
|
20240821,125000,16908650,3175,3175,3175,3175,0
|
|
20240821,124900,16908650,3175,3175,3175,3175,0
|
|
20240821,124800,16908650,3175,3175,3175,3175,0
|
|
20240821,124700,16908650,3175,3175,3175,3175,0
|
|
20240821,124600,16908650,3175,3175,3175,3175,0
|
|
20240821,124500,16908650,3175,3175,3175,3175,0
|
|
20240821,124400,16908650,3175,3175,3175,3175,8
|
|
20240821,124300,16883250,3170,3170,3170,3170,0
|
|
20240821,124200,16883250,3170,3170,3170,3170,0
|
|
20240821,124100,16883250,3170,3170,3170,3170,0
|
|
20240821,124000,16883250,3170,3170,3170,3170,0
|
|
20240821,123900,16883250,3170,3170,3170,3170,0
|
|
20240821,123800,16883250,3170,3170,3170,3170,0
|
|
20240821,123700,16883250,3170,3170,3170,3170,0
|
|
20240821,123600,16883250,3170,3170,3170,3170,0
|
|
20240821,123500,16883250,3170,3170,3170,3170,0
|
|
20240821,123400,16883250,3170,3170,3170,3170,0
|
|
20240821,123300,16883250,3170,3170,3170,3170,0
|
|
20240821,123200,16883250,3170,3170,3170,3170,16
|
|
20240821,123100,16832530,3155,3155,3155,3155,0
|
|
20240821,123000,16832530,3155,3155,3155,3155,0
|
|
20240821,122900,16832530,3155,3155,3155,3155,0
|
|
20240821,122800,16832530,3155,3155,3155,3155,0
|
|
20240821,122700,16832530,3155,3165,3165,3155,1260
|
|
20240821,122600,12853620,3165,3165,3165,3165,0
|
|
20240821,122500,12853620,3165,3165,3165,3165,0
|
|
20240821,122400,12853620,3165,3165,3165,3165,0
|
|
20240821,122300,12853620,3165,3165,3165,3165,0
|
|
20240821,122200,12853620,3165,3165,3165,3165,0
|
|
20240821,122100,12853620,3165,3165,3165,3165,0
|
|
20240821,122000,12853620,3165,3165,3165,3165,0
|
|
20240821,121900,12853620,3165,3165,3165,3165,0
|
|
20240821,121800,12853620,3165,3165,3165,3165,0
|
|
20240821,121700,12853620,3165,3165,3165,3165,37
|
|
20240821,121600,12736515,3165,3165,3165,3165,0
|
|
20240821,121500,12736515,3165,3165,3165,3165,0
|
|
20240821,121400,12736515,3165,3165,3165,3165,2
|
|
20240821,121300,12730185,3155,3155,3155,3155,0
|
|
20240821,121200,12730185,3155,3155,3155,3155,0
|
|
20240821,121100,12730185,3155,3155,3155,3155,0
|
|
20240821,121000,12730185,3155,3155,3155,3155,0
|
|
20240821,120900,12730185,3155,3155,3155,3155,0
|
|
20240821,120800,12730185,3155,3155,3155,3155,0
|
|
20240821,120700,12730185,3155,3155,3155,3155,1
|
|
20240821,120600,12727030,3155,3155,3155,3155,0
|
|
20240821,120500,12727030,3155,3155,3155,3155,0
|
|
20240821,120400,12727030,3155,3155,3155,3155,0
|
|
20240821,120300,12727030,3155,3155,3155,3155,0
|
|
20240821,120200,12727030,3155,3155,3155,3155,0
|
|
20240821,120100,12727030,3155,3155,3155,3155,0
|
|
20240821,120000,12727030,3155,3155,3155,3155,0
|
|
20240821,115900,12727030,3155,3155,3155,3155,0
|
|
20240821,115800,12727030,3155,3155,3155,3155,0
|
|
20240821,115700,12727030,3155,3155,3155,3155,300
|
|
20240821,115600,11780530,3155,3155,3155,3155,1
|
|
20240821,115500,11777375,3150,3150,3150,3150,0
|
|
20240821,115400,11777375,3150,3150,3150,3150,2
|
|
20240821,115300,11771075,3145,3155,3155,3140,650
|
|
20240821,115200,9725140,3155,3155,3155,3155,10
|
|
20240821,115100,9693590,3155,3155,3155,3155,38
|
|
20240821,115000,9573700,3155,3155,3155,3155,10
|
|
20240821,114900,9542150,3155,3155,3155,3155,0
|
|
20240821,114800,9542150,3155,3155,3155,3155,0
|
|
20240821,114700,9542150,3155,3155,3155,3155,0
|
|
20240821,114600,9542150,3155,3155,3155,3155,1
|
|
20240821,114500,9538995,3155,3155,3155,3155,0
|
|
20240821,114400,9538995,3155,3160,3160,3155,128
|
|
20240821,114300,9135150,3155,3155,3155,3155,0
|
|
20240821,114200,9135150,3155,3155,3155,3155,0
|
|
20240821,114100,9135150,3155,3155,3155,3155,55
|
|
20240821,114000,8961625,3155,3155,3155,3155,0
|
|
20240821,113900,8961625,3155,3155,3155,3155,488
|
|
20240821,113800,7421985,3165,3165,3165,3165,0
|
|
20240821,113700,7421985,3165,3165,3165,3165,0
|
|
20240821,113600,7421985,3165,3165,3165,3165,0
|
|
20240821,113500,7421985,3165,3165,3165,3165,0
|
|
20240821,113400,7421985,3165,3165,3165,3165,0
|
|
20240821,113300,7421985,3165,3165,3165,3165,0
|
|
20240821,113200,7421985,3165,3165,3165,3165,0
|
|
20240821,113100,7421985,3165,3165,3165,3165,0
|
|
20240821,113000,7421985,3165,3165,3165,3165,0
|
|
20240821,112900,7421985,3165,3165,3165,3165,0
|
|
20240821,112800,7421985,3165,3165,3165,3165,0
|
|
20240821,112700,7421985,3165,3165,3165,3165,0
|
|
20240821,112600,7421985,3165,3165,3165,3165,0
|
|
20240821,112500,7421985,3165,3165,3165,3165,2
|
|
20240821,112400,7415655,3165,3165,3165,3165,3
|
|
20240821,112300,7406160,3165,3165,3165,3165,2
|
|
20240821,112200,7399830,3165,3165,3165,3165,2
|
|
20240821,112100,7393500,3165,3165,3165,3165,1
|
|
20240821,112000,7390335,3180,3180,3180,3180,0
|
|
20240821,111900,7390335,3180,3180,3180,3180,0
|
|
20240821,111800,7390335,3180,3180,3180,3180,0
|
|
20240821,111700,7390335,3180,3180,3180,3180,0
|
|
20240821,111600,7390335,3180,3180,3180,3180,0
|
|
20240821,111500,7390335,3180,3180,3180,3180,0
|
|
20240821,111400,7390335,3180,3180,3180,3180,0
|
|
20240821,111300,7390335,3180,3180,3180,3180,0
|
|
20240821,111200,7390335,3180,3180,3180,3180,0
|
|
20240821,111100,7390335,3180,3180,3180,3180,0
|
|
20240821,111000,7390335,3180,3180,3180,3180,0
|
|
20240821,110900,7390335,3180,3180,3180,3180,0
|
|
20240821,110800,7390335,3180,3180,3180,3180,0
|
|
20240821,110700,7390335,3180,3180,3180,3180,0
|
|
20240821,110600,7390335,3180,3180,3180,3180,0
|
|
20240821,110500,7390335,3180,3175,3180,3155,1280
|
|
20240821,110400,3338935,3175,3175,3175,3175,100
|
|
20240821,110300,3021435,3180,3180,3180,3180,0
|
|
20240821,110200,3021435,3180,3180,3180,3180,0
|
|
20240821,110100,3021435,3180,3180,3180,3180,0
|
|
20240821,110000,3021435,3180,3180,3180,3180,0
|
|
20240821,105900,3021435,3180,3180,3180,3180,0
|
|
20240821,105800,3021435,3180,3180,3180,3180,0
|
|
20240821,105700,3021435,3180,3180,3180,3180,0
|
|
20240821,105600,3021435,3180,3180,3180,3180,0
|
|
20240821,105500,3021435,3180,3180,3180,3180,4
|
|
20240821,105400,3008715,3180,3180,3180,3180,0
|
|
20240821,105300,3008715,3180,3180,3180,3180,0
|
|
20240821,105200,3008715,3180,3180,3180,3180,0
|
|
20240821,105100,3008715,3180,3180,3180,3180,6
|
|
20240821,105000,2989635,3180,3180,3180,3180,0
|
|
20240821,104900,2989635,3180,3180,3180,3180,0
|
|
20240821,104800,2989635,3180,3180,3180,3180,0
|
|
20240821,104700,2989635,3180,3180,3180,3180,0
|
|
20240821,104600,2989635,3180,3180,3180,3180,0
|
|
20240821,104500,2989635,3180,3180,3180,3180,0
|
|
20240821,104400,2989635,3180,3180,3180,3180,0
|
|
20240821,104300,2989635,3180,3180,3180,3180,0
|
|
20240821,104200,2989635,3180,3180,3180,3180,0
|
|
20240821,104100,2989635,3180,3180,3180,3180,0
|
|
20240821,104000,2989635,3180,3180,3180,3180,0
|
|
20240821,103900,2989635,3180,3180,3180,3180,29
|
|
20240821,103800,2897415,3185,3185,3185,3185,0
|
|
20240821,103700,2897415,3185,3185,3185,3185,0
|
|
20240821,103600,2897415,3185,3185,3185,3185,0
|
|
20240821,103500,2897415,3185,3185,3185,3185,0
|
|
20240821,103400,2897415,3185,3185,3185,3185,1
|
|
20240821,103300,2894230,3185,3185,3185,3185,0
|
|
20240821,103200,2894230,3185,3185,3185,3185,0
|
|
20240821,103100,2894230,3185,3185,3185,3185,0
|
|
20240821,103000,2894230,3185,3185,3185,3185,0
|
|
20240821,102900,2894230,3185,3185,3185,3185,0
|
|
20240821,102800,2894230,3185,3185,3185,3185,0
|
|
20240821,102700,2894230,3185,3185,3185,3185,0
|
|
20240821,102600,2894230,3185,3185,3185,3185,0
|
|
20240821,102500,2894230,3185,3185,3185,3185,0
|
|
20240821,102400,2894230,3185,3185,3185,3185,0
|
|
20240821,102300,2894230,3185,3185,3185,3185,0
|
|
20240821,102200,2894230,3185,3185,3185,3185,0
|
|
20240821,102100,2894230,3185,3185,3185,3185,0
|
|
20240821,102000,2894230,3185,3185,3185,3185,0
|
|
20240821,101900,2894230,3185,3185,3185,3185,0
|
|
20240821,101800,2894230,3185,3185,3185,3185,3
|
|
20240821,101700,2884675,3185,3185,3185,3185,0
|
|
20240821,101600,2884675,3185,3185,3185,3185,2
|
|
20240821,101500,2878305,3185,3185,3185,3185,0
|
|
20240821,101400,2878305,3185,3185,3185,3185,0
|
|
20240821,101300,2878305,3185,3185,3185,3185,0
|
|
20240821,101200,2878305,3185,3185,3185,3185,0
|
|
20240821,101100,2878305,3185,3185,3185,3185,0
|
|
20240821,101000,2878305,3185,3180,3185,3180,4
|
|
20240821,100900,2865580,3185,3185,3185,3185,1
|
|
20240821,100800,2862395,3185,3185,3185,3185,0
|
|
20240821,100700,2862395,3185,3185,3185,3185,0
|
|
20240821,100600,2862395,3185,3185,3185,3185,1
|
|
20240821,100500,2859210,3185,3185,3185,3185,0
|
|
20240821,100400,2859210,3185,3185,3185,3185,0
|
|
20240821,100300,2859210,3185,3185,3185,3185,1
|
|
20240821,100200,2856025,3185,3185,3185,3185,0
|
|
20240821,100100,2856025,3185,3185,3185,3185,0
|
|
20240821,100000,2856025,3185,3185,3185,3185,0
|
|
20240821,095900,2856025,3185,3185,3185,3185,0
|
|
20240821,095800,2856025,3185,3185,3185,3185,0
|
|
20240821,095700,2856025,3185,3185,3185,3185,0
|
|
20240821,095600,2856025,3185,3185,3185,3185,0
|
|
20240821,095500,2856025,3185,3185,3185,3185,0
|
|
20240821,095400,2856025,3185,3185,3185,3185,50
|
|
20240821,095300,2696775,3185,3185,3185,3185,0
|
|
20240821,095200,2696775,3185,3185,3185,3185,0
|
|
20240821,095100,2696775,3185,3185,3185,3185,0
|
|
20240821,095000,2696775,3185,3185,3185,3185,0
|
|
20240821,094900,2696775,3185,3185,3185,3185,0
|
|
20240821,094800,2696775,3185,3185,3185,3185,0
|
|
20240821,094700,2696775,3185,3185,3185,3185,421
|
|
20240821,094600,1355890,3180,3180,3180,3180,0
|
|
20240821,094500,1355890,3180,3180,3180,3180,80
|
|
20240821,094400,1101490,3175,3180,3180,3175,55
|
|
20240821,094300,926850,3175,3175,3175,3175,41
|
|
20240821,094200,796675,3175,3175,3175,3175,0
|
|
20240821,094100,796675,3175,3175,3175,3175,153
|
|
20240821,094000,310900,3175,3175,3175,3175,0
|
|
20240821,093900,310900,3175,3175,3175,3175,5
|
|
20240821,093800,295025,3175,3175,3175,3175,0
|
|
20240821,093700,295025,3175,3180,3180,3175,4
|
|
20240821,093600,282310,3175,3165,3175,3165,6
|
|
20240821,093500,263300,3170,3170,3170,3170,0
|
|
20240821,093400,263300,3170,3170,3170,3170,0
|
|
20240821,093300,263300,3170,3170,3170,3170,1
|
|
20240821,093200,260130,3170,3170,3170,3170,2
|
|
20240821,093100,253790,3180,3180,3180,3180,0
|
|
20240821,093000,253790,3180,3180,3180,3180,4
|
|
20240821,092900,241070,3170,3170,3170,3170,0
|
|
20240821,092800,241070,3170,3170,3170,3170,0
|
|
20240821,092700,241070,3170,3170,3170,3170,0
|
|
20240821,092600,241070,3170,3170,3170,3170,60
|
|
20240821,092500,50870,3180,3180,3180,3180,0
|
|
20240821,092400,50870,3180,3180,3180,3180,0
|
|
20240821,092300,50870,3180,3180,3180,3180,0
|
|
20240821,092200,50870,3180,3180,3180,3180,0
|
|
20240821,092100,50870,3180,3180,3180,3180,0
|
|
20240821,092000,50870,3180,3180,3180,3180,0
|
|
20240821,091900,50870,3180,3170,3180,3170,5
|
|
20240821,091800,34980,3180,3180,3180,3180,0
|
|
20240821,091700,34980,3180,3180,3180,3180,0
|
|
20240821,091600,34980,3180,3180,3180,3180,0
|
|
20240821,091500,34980,3180,3180,3180,3180,0
|
|
20240821,091400,34980,3180,3180,3180,3180,0
|
|
20240821,091300,34980,3180,3180,3180,3180,0
|
|
20240821,091200,34980,3180,3180,3180,3180,0
|
|
20240821,091100,34980,3180,3180,3180,3180,0
|
|
20240821,091000,34980,3180,3180,3180,3180,0
|
|
20240821,090900,34980,3180,3180,3180,3180,0
|
|
20240821,090800,34980,3180,3180,3180,3180,0
|
|
20240821,090700,34980,3180,3180,3180,3180,0
|
|
20240821,090600,34980,3180,3180,3180,3180,1
|
|
20240821,090500,31800,3180,3180,3180,3180,0
|
|
20240821,090400,31800,3180,3180,3180,3180,0
|
|
20240821,090300,31800,3180,3180,3180,3180,0
|
|
20240821,090200,31800,3180,3180,3180,3180,0
|
|
20240821,090100,31800,3180,3180,3180,3180,0
|
|
20240821,090000,31800,3180,3180,3180,3180,10
|