741 lines
34 KiB
CSV
741 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,211800,58602680,4960,4960,4960,4960,89
|
|
20240821,211700,58602680,4960,4960,4960,4960,0
|
|
20240821,211600,58602680,4960,4960,4960,4960,0
|
|
20240821,211500,58602680,4960,4960,4960,4960,0
|
|
20240821,211400,58602680,4960,4960,4960,4960,0
|
|
20240821,211300,58602680,4960,4960,4960,4960,0
|
|
20240821,211200,58602680,4960,4960,4960,4960,0
|
|
20240821,211100,58602680,4960,4960,4960,4960,0
|
|
20240821,211000,58602680,4960,4960,4960,4960,0
|
|
20240821,210900,58602680,4960,4960,4960,4960,0
|
|
20240821,210800,58602680,4960,4960,4960,4960,0
|
|
20240821,210700,58602680,4960,4960,4960,4960,0
|
|
20240821,210600,58602680,4960,4960,4960,4960,0
|
|
20240821,210500,58602680,4960,4960,4960,4960,0
|
|
20240821,210400,58602680,4960,4960,4960,4960,0
|
|
20240821,210300,58602680,4960,4960,4960,4960,0
|
|
20240821,210200,58602680,4960,4960,4960,4960,0
|
|
20240821,210100,58602680,4960,4960,4960,4960,0
|
|
20240821,210000,58602680,4960,4960,4960,4960,0
|
|
20240821,205900,58602680,4960,4960,4960,4960,0
|
|
20240821,205800,58602680,4960,4960,4960,4960,0
|
|
20240821,205700,58602680,4960,4960,4960,4960,0
|
|
20240821,205600,58602680,4960,4960,4960,4960,0
|
|
20240821,205500,58602680,4960,4960,4960,4960,0
|
|
20240821,205400,58602680,4960,4960,4960,4960,0
|
|
20240821,205300,58602680,4960,4960,4960,4960,0
|
|
20240821,205200,58602680,4960,4960,4960,4960,0
|
|
20240821,205100,58602680,4960,4960,4960,4960,0
|
|
20240821,205000,58602680,4960,4960,4960,4960,0
|
|
20240821,204900,58602680,4960,4960,4960,4960,0
|
|
20240821,204800,58602680,4960,4960,4960,4960,89
|
|
20240821,204700,58602680,4960,4960,4960,4960,0
|
|
20240821,204600,58602680,4960,4960,4960,4960,0
|
|
20240821,204500,58602680,4960,4960,4960,4960,0
|
|
20240821,204400,58602680,4960,4960,4960,4960,0
|
|
20240821,204300,58602680,4960,4960,4960,4960,0
|
|
20240821,204200,58602680,4960,4960,4960,4960,0
|
|
20240821,204100,58602680,4960,4960,4960,4960,0
|
|
20240821,204000,58602680,4960,4960,4960,4960,0
|
|
20240821,203900,58602680,4960,4960,4960,4960,0
|
|
20240821,203800,58602680,4960,4960,4960,4960,0
|
|
20240821,203700,58602680,4960,4960,4960,4960,0
|
|
20240821,203600,58602680,4960,4960,4960,4960,0
|
|
20240821,203500,58602680,4960,4960,4960,4960,0
|
|
20240821,203400,58602680,4960,4960,4960,4960,0
|
|
20240821,203300,58602680,4960,4960,4960,4960,0
|
|
20240821,203200,58602680,4960,4960,4960,4960,0
|
|
20240821,203100,58602680,4960,4960,4960,4960,0
|
|
20240821,203000,58602680,4960,4960,4960,4960,0
|
|
20240821,202900,58602680,4960,4960,4960,4960,0
|
|
20240821,202800,58602680,4960,4960,4960,4960,0
|
|
20240821,202700,58602680,4960,4960,4960,4960,0
|
|
20240821,202600,58602680,4960,4960,4960,4960,0
|
|
20240821,202500,58602680,4960,4960,4960,4960,0
|
|
20240821,202400,58602680,4960,4960,4960,4960,0
|
|
20240821,202300,58602680,4960,4960,4960,4960,0
|
|
20240821,202200,58602680,4960,4960,4960,4960,0
|
|
20240821,202100,58602680,4960,4960,4960,4960,0
|
|
20240821,202000,58602680,4960,4960,4960,4960,0
|
|
20240821,201900,58602680,4960,4960,4960,4960,0
|
|
20240821,201800,58602680,4960,4960,4960,4960,89
|
|
20240821,201700,58602680,4960,4960,4960,4960,0
|
|
20240821,201600,58602680,4960,4960,4960,4960,0
|
|
20240821,201500,58602680,4960,4960,4960,4960,0
|
|
20240821,201400,58602680,4960,4960,4960,4960,0
|
|
20240821,201300,58602680,4960,4960,4960,4960,0
|
|
20240821,201200,58602680,4960,4960,4960,4960,0
|
|
20240821,201100,58602680,4960,4960,4960,4960,0
|
|
20240821,201000,58602680,4960,4960,4960,4960,0
|
|
20240821,200900,58602680,4960,4960,4960,4960,0
|
|
20240821,200800,58602680,4960,4960,4960,4960,0
|
|
20240821,200700,58602680,4960,4960,4960,4960,0
|
|
20240821,200600,58602680,4960,4960,4960,4960,0
|
|
20240821,200500,58602680,4960,4960,4960,4960,0
|
|
20240821,200400,58602680,4960,4960,4960,4960,0
|
|
20240821,200300,58602680,4960,4960,4960,4960,0
|
|
20240821,200200,58602680,4960,4960,4960,4960,0
|
|
20240821,200100,58602680,4960,4960,4960,4960,0
|
|
20240821,200000,58602680,4960,4960,4960,4960,0
|
|
20240821,195900,58602680,4960,4960,4960,4960,0
|
|
20240821,195800,58602680,4960,4960,4960,4960,0
|
|
20240821,195700,58602680,4960,4960,4960,4960,0
|
|
20240821,195600,58602680,4960,4960,4960,4960,0
|
|
20240821,195500,58602680,4960,4960,4960,4960,0
|
|
20240821,195400,58602680,4960,4960,4960,4960,0
|
|
20240821,195300,58602680,4960,4960,4960,4960,0
|
|
20240821,195200,58602680,4960,4960,4960,4960,0
|
|
20240821,195100,58602680,4960,4960,4960,4960,0
|
|
20240821,195000,58602680,4960,4960,4960,4960,0
|
|
20240821,194900,58602680,4960,4960,4960,4960,0
|
|
20240821,194800,58602680,4960,4960,4960,4960,89
|
|
20240821,194700,58602680,4960,4960,4960,4960,0
|
|
20240821,194600,58602680,4960,4960,4960,4960,0
|
|
20240821,194500,58602680,4960,4960,4960,4960,0
|
|
20240821,194400,58602680,4960,4960,4960,4960,0
|
|
20240821,194300,58602680,4960,4960,4960,4960,0
|
|
20240821,194200,58602680,4960,4960,4960,4960,0
|
|
20240821,194100,58602680,4960,4960,4960,4960,0
|
|
20240821,194000,58602680,4960,4960,4960,4960,0
|
|
20240821,193900,58602680,4960,4960,4960,4960,0
|
|
20240821,193800,58602680,4960,4960,4960,4960,0
|
|
20240821,193700,58602680,4960,4960,4960,4960,0
|
|
20240821,193600,58602680,4960,4960,4960,4960,0
|
|
20240821,193500,58602680,4960,4960,4960,4960,0
|
|
20240821,193400,58602680,4960,4960,4960,4960,0
|
|
20240821,193300,58602680,4960,4960,4960,4960,0
|
|
20240821,193200,58602680,4960,4960,4960,4960,0
|
|
20240821,193100,58602680,4960,4960,4960,4960,0
|
|
20240821,193000,58602680,4960,4960,4960,4960,0
|
|
20240821,192900,58602680,4960,4960,4960,4960,0
|
|
20240821,192800,58602680,4960,4960,4960,4960,0
|
|
20240821,192700,58602680,4960,4960,4960,4960,0
|
|
20240821,192600,58602680,4960,4960,4960,4960,0
|
|
20240821,192500,58602680,4960,4960,4960,4960,0
|
|
20240821,192400,58602680,4960,4960,4960,4960,0
|
|
20240821,192300,58602680,4960,4960,4960,4960,0
|
|
20240821,192200,58602680,4960,4960,4960,4960,0
|
|
20240821,192100,58602680,4960,4960,4960,4960,0
|
|
20240821,192000,58602680,4960,4960,4960,4960,0
|
|
20240821,191900,58602680,4960,4960,4960,4960,0
|
|
20240821,191800,58602680,4960,4960,4960,4960,89
|
|
20240821,191700,58602680,4960,4960,4960,4960,0
|
|
20240821,191600,58602680,4960,4960,4960,4960,0
|
|
20240821,191500,58602680,4960,4960,4960,4960,0
|
|
20240821,191400,58602680,4960,4960,4960,4960,0
|
|
20240821,191300,58602680,4960,4960,4960,4960,0
|
|
20240821,191200,58602680,4960,4960,4960,4960,0
|
|
20240821,191100,58602680,4960,4960,4960,4960,0
|
|
20240821,191000,58602680,4960,4960,4960,4960,0
|
|
20240821,190900,58602680,4960,4960,4960,4960,0
|
|
20240821,190800,58602680,4960,4960,4960,4960,0
|
|
20240821,190700,58602680,4960,4960,4960,4960,0
|
|
20240821,190600,58602680,4960,4960,4960,4960,0
|
|
20240821,190500,58602680,4960,4960,4960,4960,0
|
|
20240821,190400,58602680,4960,4960,4960,4960,0
|
|
20240821,190300,58602680,4960,4960,4960,4960,0
|
|
20240821,190200,58602680,4960,4960,4960,4960,0
|
|
20240821,190100,58602680,4960,4960,4960,4960,0
|
|
20240821,190000,58602680,4960,4960,4960,4960,0
|
|
20240821,185900,58602680,4960,4960,4960,4960,0
|
|
20240821,185800,58602680,4960,4960,4960,4960,0
|
|
20240821,185700,58602680,4960,4960,4960,4960,0
|
|
20240821,185600,58602680,4960,4960,4960,4960,0
|
|
20240821,185500,58602680,4960,4960,4960,4960,0
|
|
20240821,185400,58602680,4960,4960,4960,4960,0
|
|
20240821,185300,58602680,4960,4960,4960,4960,0
|
|
20240821,185200,58602680,4960,4960,4960,4960,0
|
|
20240821,185100,58602680,4960,4960,4960,4960,0
|
|
20240821,185000,58602680,4960,4960,4960,4960,0
|
|
20240821,184900,58602680,4960,4960,4960,4960,0
|
|
20240821,184800,58602680,4960,4960,4960,4960,89
|
|
20240821,184700,58602680,4960,4960,4960,4960,0
|
|
20240821,184600,58602680,4960,4960,4960,4960,0
|
|
20240821,184500,58602680,4960,4960,4960,4960,0
|
|
20240821,184400,58602680,4960,4960,4960,4960,0
|
|
20240821,184300,58602680,4960,4960,4960,4960,0
|
|
20240821,184200,58602680,4960,4960,4960,4960,0
|
|
20240821,184100,58602680,4960,4960,4960,4960,0
|
|
20240821,184000,58602680,4960,4960,4960,4960,0
|
|
20240821,183900,58602680,4960,4960,4960,4960,0
|
|
20240821,183800,58602680,4960,4960,4960,4960,0
|
|
20240821,183700,58602680,4960,4960,4960,4960,0
|
|
20240821,183600,58602680,4960,4960,4960,4960,0
|
|
20240821,183500,58602680,4960,4960,4960,4960,0
|
|
20240821,183400,58602680,4960,4960,4960,4960,0
|
|
20240821,183300,58602680,4960,4960,4960,4960,0
|
|
20240821,183200,58602680,4960,4960,4960,4960,0
|
|
20240821,183100,58602680,4960,4960,4960,4960,0
|
|
20240821,183000,58602680,4960,4960,4960,4960,0
|
|
20240821,182900,58602680,4960,4960,4960,4960,0
|
|
20240821,182800,58602680,4960,4960,4960,4960,0
|
|
20240821,182700,58602680,4960,4960,4960,4960,0
|
|
20240821,182600,58602680,4960,4960,4960,4960,0
|
|
20240821,182500,58602680,4960,4960,4960,4960,0
|
|
20240821,182400,58602680,4960,4960,4960,4960,0
|
|
20240821,182300,58602680,4960,4960,4960,4960,0
|
|
20240821,182200,58602680,4960,4960,4960,4960,0
|
|
20240821,182100,58602680,4960,4960,4960,4960,0
|
|
20240821,182000,58602680,4960,4960,4960,4960,0
|
|
20240821,181900,58602680,4960,4960,4960,4960,0
|
|
20240821,181800,58602680,4960,4960,4960,4960,89
|
|
20240821,181700,58602680,4960,4960,4960,4960,0
|
|
20240821,181600,58602680,4960,4960,4960,4960,0
|
|
20240821,181500,58602680,4960,4960,4960,4960,0
|
|
20240821,181400,58602680,4960,4960,4960,4960,0
|
|
20240821,181300,58602680,4960,4960,4960,4960,0
|
|
20240821,181200,58602680,4960,4960,4960,4960,0
|
|
20240821,181100,58602680,4960,4960,4960,4960,0
|
|
20240821,181000,58602680,4960,4960,4960,4960,0
|
|
20240821,180900,58602680,4960,4960,4960,4960,0
|
|
20240821,180800,58602680,4960,4960,4960,4960,0
|
|
20240821,180700,58602680,4960,4960,4960,4960,0
|
|
20240821,180600,58602680,4960,4960,4960,4960,0
|
|
20240821,180500,58602680,4960,4960,4960,4960,0
|
|
20240821,180400,58602680,4960,4960,4960,4960,0
|
|
20240821,180300,58602680,4960,4960,4960,4960,0
|
|
20240821,180200,58602680,4960,4960,4960,4960,0
|
|
20240821,180100,58602680,4960,4960,4960,4960,0
|
|
20240821,180000,58602680,4960,4960,4960,4960,0
|
|
20240821,175900,58602680,4960,4960,4960,4960,0
|
|
20240821,175800,58602680,4960,4960,4960,4960,0
|
|
20240821,175700,58602680,4960,4960,4960,4960,0
|
|
20240821,175600,58602680,4960,4960,4960,4960,0
|
|
20240821,175500,58602680,4960,4960,4960,4960,0
|
|
20240821,175400,58602680,4960,4960,4960,4960,0
|
|
20240821,175300,58602680,4960,4960,4960,4960,0
|
|
20240821,175200,58602680,4960,4960,4960,4960,0
|
|
20240821,175100,58602680,4960,4960,4960,4960,0
|
|
20240821,175000,58602680,4960,4960,4960,4960,0
|
|
20240821,174900,58602680,4960,4960,4960,4960,0
|
|
20240821,174800,58602680,4960,4960,4960,4960,89
|
|
20240821,174700,58602680,4960,4960,4960,4960,0
|
|
20240821,174600,58602680,4960,4960,4960,4960,0
|
|
20240821,174500,58602680,4960,4960,4960,4960,0
|
|
20240821,174400,58602680,4960,4960,4960,4960,0
|
|
20240821,174300,58602680,4960,4960,4960,4960,0
|
|
20240821,174200,58602680,4960,4960,4960,4960,0
|
|
20240821,174100,58602680,4960,4960,4960,4960,0
|
|
20240821,174000,58602680,4960,4960,4960,4960,0
|
|
20240821,173900,58602680,4960,4960,4960,4960,0
|
|
20240821,173800,58602680,4960,4960,4960,4960,0
|
|
20240821,173700,58602680,4960,4960,4960,4960,0
|
|
20240821,173600,58602680,4960,4960,4960,4960,0
|
|
20240821,173500,58602680,4960,4960,4960,4960,0
|
|
20240821,173400,58602680,4960,4960,4960,4960,0
|
|
20240821,173300,58602680,4960,4960,4960,4960,0
|
|
20240821,173200,58602680,4960,4960,4960,4960,0
|
|
20240821,173100,58602680,4960,4960,4960,4960,0
|
|
20240821,173000,58602680,4960,4960,4960,4960,0
|
|
20240821,172900,58602680,4960,4960,4960,4960,0
|
|
20240821,172800,58602680,4960,4960,4960,4960,0
|
|
20240821,172700,58602680,4960,4960,4960,4960,0
|
|
20240821,172600,58602680,4960,4960,4960,4960,0
|
|
20240821,172500,58602680,4960,4960,4960,4960,0
|
|
20240821,172400,58602680,4960,4960,4960,4960,0
|
|
20240821,172300,58602680,4960,4960,4960,4960,0
|
|
20240821,172200,58602680,4960,4960,4960,4960,0
|
|
20240821,172100,58602680,4960,4960,4960,4960,0
|
|
20240821,172000,58602680,4960,4960,4960,4960,0
|
|
20240821,171900,58602680,4960,4960,4960,4960,0
|
|
20240821,171800,58602680,4960,4960,4960,4960,89
|
|
20240821,171700,58602680,4960,4960,4960,4960,0
|
|
20240821,171600,58602680,4960,4960,4960,4960,0
|
|
20240821,171500,58602680,4960,4960,4960,4960,0
|
|
20240821,171400,58602680,4960,4960,4960,4960,0
|
|
20240821,171300,58602680,4960,4960,4960,4960,0
|
|
20240821,171200,58602680,4960,4960,4960,4960,0
|
|
20240821,171100,58602680,4960,4960,4960,4960,0
|
|
20240821,171000,58602680,4960,4960,4960,4960,0
|
|
20240821,170900,58602680,4960,4960,4960,4960,0
|
|
20240821,170800,58602680,4960,4960,4960,4960,0
|
|
20240821,170700,58602680,4960,4960,4960,4960,0
|
|
20240821,170600,58602680,4960,4960,4960,4960,0
|
|
20240821,170500,58602680,4960,4960,4960,4960,0
|
|
20240821,170400,58602680,4960,4960,4960,4960,0
|
|
20240821,170300,58602680,4960,4960,4960,4960,0
|
|
20240821,170200,58602680,4960,4960,4960,4960,0
|
|
20240821,170100,58602680,4960,4960,4960,4960,0
|
|
20240821,170000,58602680,4960,4960,4960,4960,0
|
|
20240821,165900,58602680,4960,4960,4960,4960,0
|
|
20240821,165800,58602680,4960,4960,4960,4960,0
|
|
20240821,165700,58602680,4960,4960,4960,4960,0
|
|
20240821,165600,58602680,4960,4960,4960,4960,0
|
|
20240821,165500,58602680,4960,4960,4960,4960,0
|
|
20240821,165400,58602680,4960,4960,4960,4960,0
|
|
20240821,165300,58602680,4960,4960,4960,4960,0
|
|
20240821,165200,58602680,4960,4960,4960,4960,0
|
|
20240821,165100,58602680,4960,4960,4960,4960,0
|
|
20240821,165000,58602680,4960,4960,4960,4960,0
|
|
20240821,164900,58602680,4960,4960,4960,4960,0
|
|
20240821,164800,58602680,4960,4960,4960,4960,89
|
|
20240821,164700,58602680,4960,4960,4960,4960,0
|
|
20240821,164600,58602680,4960,4960,4960,4960,0
|
|
20240821,164500,58602680,4960,4960,4960,4960,0
|
|
20240821,164400,58602680,4960,4960,4960,4960,0
|
|
20240821,164300,58602680,4960,4960,4960,4960,0
|
|
20240821,164200,58602680,4960,4960,4960,4960,0
|
|
20240821,164100,58602680,4960,4960,4960,4960,0
|
|
20240821,164000,58602680,4960,4960,4960,4960,0
|
|
20240821,163900,58602680,4960,4960,4960,4960,0
|
|
20240821,163800,58602680,4960,4960,4960,4960,0
|
|
20240821,163700,58602680,4960,4960,4960,4960,0
|
|
20240821,163600,58602680,4960,4960,4960,4960,0
|
|
20240821,163500,58602680,4960,4960,4960,4960,0
|
|
20240821,163400,58602680,4960,4960,4960,4960,0
|
|
20240821,163300,58602680,4960,4960,4960,4960,0
|
|
20240821,163200,58602680,4960,4960,4960,4960,0
|
|
20240821,163100,58602680,4960,4960,4960,4960,0
|
|
20240821,163000,58602680,4960,4960,4960,4960,0
|
|
20240821,162900,58602680,4960,4960,4960,4960,0
|
|
20240821,162800,58602680,4960,4960,4960,4960,0
|
|
20240821,162700,58602680,4960,4960,4960,4960,0
|
|
20240821,162600,58602680,4960,4960,4960,4960,0
|
|
20240821,162500,58602680,4960,4960,4960,4960,0
|
|
20240821,162400,58602680,4960,4960,4960,4960,0
|
|
20240821,162300,58602680,4960,4960,4960,4960,0
|
|
20240821,162200,58602680,4960,4960,4960,4960,0
|
|
20240821,162100,58602680,4960,4960,4960,4960,0
|
|
20240821,162000,58602680,4960,4960,4960,4960,0
|
|
20240821,161900,58602680,4960,4960,4960,4960,0
|
|
20240821,161800,58602680,4960,4960,4960,4960,89
|
|
20240821,161700,58602680,4960,4960,4960,4960,0
|
|
20240821,161600,58602680,4960,4960,4960,4960,0
|
|
20240821,161500,58602680,4960,4960,4960,4960,0
|
|
20240821,161400,58602680,4960,4960,4960,4960,0
|
|
20240821,161300,58602680,4960,4960,4960,4960,0
|
|
20240821,161200,58602680,4960,4960,4960,4960,0
|
|
20240821,161100,58602680,4960,4960,4960,4960,0
|
|
20240821,161000,58602680,4960,4960,4960,4960,0
|
|
20240821,160900,58602680,4960,4960,4960,4960,0
|
|
20240821,160800,58602680,4960,4960,4960,4960,0
|
|
20240821,160700,58602680,4960,4960,4960,4960,0
|
|
20240821,160600,58602680,4960,4960,4960,4960,0
|
|
20240821,160500,58602680,4960,4960,4960,4960,0
|
|
20240821,160400,58602680,4960,4960,4960,4960,0
|
|
20240821,160300,58602680,4960,4960,4960,4960,0
|
|
20240821,160200,58602680,4960,4960,4960,4960,0
|
|
20240821,160100,58602680,4960,4960,4960,4960,0
|
|
20240821,160000,58602680,4960,4960,4960,4960,0
|
|
20240821,155900,58602680,4960,4960,4960,4960,0
|
|
20240821,155800,58602680,4960,4960,4960,4960,0
|
|
20240821,155700,58602680,4960,4960,4960,4960,0
|
|
20240821,155600,58602680,4960,4960,4960,4960,0
|
|
20240821,155500,58602680,4960,4960,4960,4960,0
|
|
20240821,155400,58602680,4960,4960,4960,4960,0
|
|
20240821,155300,58602680,4960,4960,4960,4960,0
|
|
20240821,155200,58602680,4960,4960,4960,4960,0
|
|
20240821,155100,58602680,4960,4960,4960,4960,0
|
|
20240821,155000,58602680,4960,4960,4960,4960,0
|
|
20240821,154900,58602680,4960,4960,4960,4960,0
|
|
20240821,154800,58602680,4960,4960,4960,4960,89
|
|
20240821,154700,58602680,4960,4960,4960,4960,0
|
|
20240821,154600,58602680,4960,4960,4960,4960,0
|
|
20240821,154500,58602680,4960,4960,4960,4960,0
|
|
20240821,154400,58602680,4960,4960,4960,4960,0
|
|
20240821,154300,58602680,4960,4960,4960,4960,0
|
|
20240821,154200,58602680,4960,4960,4960,4960,0
|
|
20240821,154100,58602680,4960,4960,4960,4960,0
|
|
20240821,154000,58602680,4960,4960,4960,4960,0
|
|
20240821,153900,58602680,4960,4960,4960,4960,0
|
|
20240821,153800,58602680,4960,4960,4960,4960,0
|
|
20240821,153700,58602680,4960,4960,4960,4960,0
|
|
20240821,153600,58602680,4960,4960,4960,4960,0
|
|
20240821,153500,58602680,4960,4960,4960,4960,0
|
|
20240821,153400,58602680,4960,4960,4960,4960,0
|
|
20240821,153300,58602680,4960,4960,4960,4960,0
|
|
20240821,153200,58602680,4960,4960,4960,4960,0
|
|
20240821,153100,58602680,4960,4960,4960,4960,0
|
|
20240821,153000,58602680,4960,4960,4960,4960,89
|
|
20240821,152900,58161240,4970,4970,4970,4970,0
|
|
20240821,152800,58161240,4970,4970,4970,4970,0
|
|
20240821,152700,58161240,4970,4970,4970,4970,0
|
|
20240821,152600,58161240,4970,4970,4970,4970,0
|
|
20240821,152500,58161240,4970,4970,4970,4970,0
|
|
20240821,152400,58161240,4970,4970,4970,4970,0
|
|
20240821,152300,58161240,4970,4970,4970,4970,0
|
|
20240821,152200,58161240,4970,4970,4970,4970,0
|
|
20240821,152100,58161240,4970,4970,4970,4970,0
|
|
20240821,152000,58161240,4970,4970,4970,4970,0
|
|
20240821,151900,58161240,4970,4970,4970,4970,1
|
|
20240821,151800,58156270,4925,4930,4970,4925,58
|
|
20240821,151700,57870300,4975,4975,4975,4975,0
|
|
20240821,151600,57870300,4975,4975,4975,4975,55
|
|
20240821,151500,57596675,4975,4975,4975,4975,0
|
|
20240821,151400,57596675,4975,4975,4975,4975,0
|
|
20240821,151300,57596675,4975,4975,4975,4975,4
|
|
20240821,151200,57576775,4975,4975,4975,4975,0
|
|
20240821,151100,57576775,4975,4975,4975,4975,0
|
|
20240821,151000,57576775,4975,4975,4975,4975,0
|
|
20240821,150900,57576775,4975,4975,4975,4975,5
|
|
20240821,150800,57551900,4980,4980,4980,4980,2
|
|
20240821,150700,57541940,4980,4980,4980,4980,0
|
|
20240821,150600,57541940,4980,4980,4980,4980,0
|
|
20240821,150500,57541940,4980,4980,4980,4980,70
|
|
20240821,150400,57193340,4980,4975,4980,4975,151
|
|
20240821,150300,56442110,4975,4965,4975,4965,300
|
|
20240821,150200,54949840,4965,4965,4965,4965,0
|
|
20240821,150100,54949840,4965,4965,4965,4965,0
|
|
20240821,150000,54949840,4965,4915,4965,4915,21
|
|
20240821,145900,54846575,4965,4935,4965,4920,253
|
|
20240821,145800,53600675,4970,4970,4970,4970,0
|
|
20240821,145700,53600675,4970,4940,4970,4935,253
|
|
20240821,145600,52351265,4970,4950,4970,4940,501
|
|
20240821,145500,49875535,4970,4960,4970,4950,610
|
|
20240821,145400,46855435,4970,4970,4970,4970,0
|
|
20240821,145300,46855435,4970,4970,4970,4970,1
|
|
20240821,145200,46850465,4975,4975,4975,4975,0
|
|
20240821,145100,46850465,4975,4975,4975,4975,0
|
|
20240821,145000,46850465,4975,4975,4975,4975,0
|
|
20240821,144900,46850465,4975,4975,4975,4975,1
|
|
20240821,144800,46845490,4960,4965,4965,4960,227
|
|
20240821,144700,45718500,4965,4965,4965,4965,0
|
|
20240821,144600,45718500,4965,4970,4970,4965,18
|
|
20240821,144500,45629050,4980,4980,4980,4980,0
|
|
20240821,144400,45629050,4980,4980,4980,4980,0
|
|
20240821,144300,45629050,4980,4980,4980,4980,0
|
|
20240821,144200,45629050,4980,4980,4980,4980,0
|
|
20240821,144100,45629050,4980,4980,4980,4980,0
|
|
20240821,144000,45629050,4980,4980,4980,4980,0
|
|
20240821,143900,45629050,4980,4980,4980,4980,1
|
|
20240821,143800,45624070,4980,4980,4980,4980,2
|
|
20240821,143700,45614110,4980,4975,4980,4975,2
|
|
20240821,143600,45604155,4980,4980,4980,4980,0
|
|
20240821,143500,45604155,4980,4980,4980,4980,0
|
|
20240821,143400,45604155,4980,4980,4980,4980,0
|
|
20240821,143300,45604155,4980,4980,4980,4980,0
|
|
20240821,143200,45604155,4980,4975,4980,4975,3
|
|
20240821,143100,45589220,4980,4980,4980,4980,0
|
|
20240821,143000,45589220,4980,4980,4980,4980,0
|
|
20240821,142900,45589220,4980,4980,4980,4980,0
|
|
20240821,142800,45589220,4980,4980,4980,4980,0
|
|
20240821,142700,45589220,4980,4980,4980,4980,0
|
|
20240821,142600,45589220,4980,4980,4980,4980,2
|
|
20240821,142500,45579260,4980,4980,4980,4980,0
|
|
20240821,142400,45579260,4980,4975,4980,4975,4
|
|
20240821,142300,45559350,4980,4980,4980,4980,0
|
|
20240821,142200,45559350,4980,4980,4980,4980,0
|
|
20240821,142100,45559350,4980,4980,4980,4980,0
|
|
20240821,142000,45559350,4980,4980,4980,4980,0
|
|
20240821,141900,45559350,4980,4980,4980,4980,0
|
|
20240821,141800,45559350,4980,4980,4980,4980,1
|
|
20240821,141700,45554370,4980,4980,4980,4980,0
|
|
20240821,141600,45554370,4980,4975,4980,4975,3
|
|
20240821,141500,45539440,4980,4980,4980,4980,0
|
|
20240821,141400,45539440,4980,4980,4980,4980,0
|
|
20240821,141300,45539440,4980,4980,4980,4980,0
|
|
20240821,141200,45539440,4980,4980,4980,4980,0
|
|
20240821,141100,45539440,4980,4980,4980,4980,0
|
|
20240821,141000,45539440,4980,4980,4980,4980,0
|
|
20240821,140900,45539440,4980,4980,4980,4980,0
|
|
20240821,140800,45539440,4980,4980,4980,4980,0
|
|
20240821,140700,45539440,4980,4980,4980,4980,0
|
|
20240821,140600,45539440,4980,4980,4980,4980,0
|
|
20240821,140500,45539440,4980,4980,4980,4980,0
|
|
20240821,140400,45539440,4980,4980,4980,4980,0
|
|
20240821,140300,45539440,4980,4980,4980,4980,0
|
|
20240821,140200,45539440,4980,4980,4980,4980,0
|
|
20240821,140100,45539440,4980,4980,4980,4980,0
|
|
20240821,140000,45539440,4980,4980,4980,4980,22
|
|
20240821,135900,45429880,4980,4980,4980,4980,0
|
|
20240821,135800,45429880,4980,4980,4980,4980,1
|
|
20240821,135700,45424900,4975,4980,4980,4975,29
|
|
20240821,135600,45280520,4980,4980,4980,4980,0
|
|
20240821,135500,45280520,4980,4980,4980,4980,0
|
|
20240821,135400,45280520,4980,4980,4980,4980,1
|
|
20240821,135300,45275540,4975,4970,4975,4970,207
|
|
20240821,135200,44246185,4970,4970,4970,4970,0
|
|
20240821,135100,44246185,4970,4970,4970,4970,1
|
|
20240821,135000,44241215,4965,4955,4965,4955,309
|
|
20240821,134900,42707465,4965,4965,4965,4965,0
|
|
20240821,134800,42707465,4965,4965,4965,4965,0
|
|
20240821,134700,42707465,4965,4965,4965,4965,0
|
|
20240821,134600,42707465,4965,4965,4965,4965,0
|
|
20240821,134500,42707465,4965,4965,4965,4965,0
|
|
20240821,134400,42707465,4965,4965,4965,4965,0
|
|
20240821,134300,42707465,4965,4965,4965,4965,0
|
|
20240821,134200,42707465,4965,4950,4965,4950,2
|
|
20240821,134100,42697550,4955,4955,4955,4955,0
|
|
20240821,134000,42697550,4955,4955,4955,4955,0
|
|
20240821,133900,42697550,4955,4955,4955,4955,0
|
|
20240821,133800,42697550,4955,4955,4955,4955,0
|
|
20240821,133700,42697550,4955,4955,4955,4955,0
|
|
20240821,133600,42697550,4955,4955,4955,4955,0
|
|
20240821,133500,42697550,4955,4955,4955,4955,0
|
|
20240821,133400,42697550,4955,4955,4955,4955,0
|
|
20240821,133300,42697550,4955,4955,4955,4955,0
|
|
20240821,133200,42697550,4955,4955,4955,4955,0
|
|
20240821,133100,42697550,4955,4955,4955,4955,0
|
|
20240821,133000,42697550,4955,4955,4955,4955,0
|
|
20240821,132900,42697550,4955,4955,4955,4955,0
|
|
20240821,132800,42697550,4955,4955,4955,4955,20
|
|
20240821,132700,42598450,4950,4950,4950,4950,10
|
|
20240821,132600,42548950,4945,4945,4945,4945,0
|
|
20240821,132500,42548950,4945,4945,4945,4945,0
|
|
20240821,132400,42548950,4945,4945,4945,4945,0
|
|
20240821,132300,42548950,4945,4945,4945,4945,0
|
|
20240821,132200,42548950,4945,4945,4945,4945,0
|
|
20240821,132100,42548950,4945,4945,4945,4945,0
|
|
20240821,132000,42548950,4945,4945,4945,4945,0
|
|
20240821,131900,42548950,4945,4945,4945,4945,0
|
|
20240821,131800,42548950,4945,4945,4945,4945,0
|
|
20240821,131700,42548950,4945,4945,4945,4945,0
|
|
20240821,131600,42548950,4945,4945,4945,4945,0
|
|
20240821,131500,42548950,4945,4945,4945,4945,0
|
|
20240821,131400,42548950,4945,4945,4945,4945,0
|
|
20240821,131300,42548950,4945,4945,4945,4945,0
|
|
20240821,131200,42548950,4945,4945,4945,4945,0
|
|
20240821,131100,42548950,4945,4945,4945,4945,0
|
|
20240821,131000,42548950,4945,4945,4945,4945,46
|
|
20240821,130900,42321480,4945,4945,4945,4945,3
|
|
20240821,130800,42306645,4945,4945,4945,4945,11
|
|
20240821,130700,42252250,4950,4950,4950,4950,0
|
|
20240821,130600,42252250,4950,4950,4950,4950,0
|
|
20240821,130500,42252250,4950,4950,4950,4950,0
|
|
20240821,130400,42252250,4950,4950,4950,4950,0
|
|
20240821,130300,42252250,4950,4950,4950,4950,0
|
|
20240821,130200,42252250,4950,4950,4950,4950,0
|
|
20240821,130100,42252250,4950,4950,4950,4950,0
|
|
20240821,130000,42252250,4950,4950,4950,4950,0
|
|
20240821,125900,42252250,4950,4950,4950,4950,0
|
|
20240821,125800,42252250,4950,4950,4950,4950,0
|
|
20240821,125700,42252250,4950,4950,4950,4950,0
|
|
20240821,125600,42252250,4950,4950,4950,4950,0
|
|
20240821,125500,42252250,4950,4950,4950,4950,0
|
|
20240821,125400,42252250,4950,4950,4950,4950,0
|
|
20240821,125300,42252250,4950,4950,4950,4950,0
|
|
20240821,125200,42252250,4950,4950,4950,4950,0
|
|
20240821,125100,42252250,4950,4950,4950,4950,0
|
|
20240821,125000,42252250,4950,4950,4950,4950,0
|
|
20240821,124900,42252250,4950,4950,4950,4950,0
|
|
20240821,124800,42252250,4950,4950,4950,4950,0
|
|
20240821,124700,42252250,4950,4950,4950,4950,0
|
|
20240821,124600,42252250,4950,4950,4950,4950,0
|
|
20240821,124500,42252250,4950,4950,4950,4950,0
|
|
20240821,124400,42252250,4950,4930,4950,4930,2
|
|
20240821,124300,42242370,4930,4930,4930,4930,0
|
|
20240821,124200,42242370,4930,4930,4930,4930,0
|
|
20240821,124100,42242370,4930,4930,4930,4930,0
|
|
20240821,124000,42242370,4930,4930,4930,4930,5
|
|
20240821,123900,42217720,4960,4960,4960,4960,1
|
|
20240821,123800,42212760,4950,4950,4950,4950,0
|
|
20240821,123700,42212760,4950,4950,4950,4950,0
|
|
20240821,123600,42212760,4950,4950,4950,4950,0
|
|
20240821,123500,42212760,4950,4950,4950,4950,0
|
|
20240821,123400,42212760,4950,4950,4950,4950,0
|
|
20240821,123300,42212760,4950,4950,4950,4950,0
|
|
20240821,123200,42212760,4950,4950,4950,4950,0
|
|
20240821,123100,42212760,4950,4950,4950,4950,0
|
|
20240821,123000,42212760,4950,4950,4950,4950,0
|
|
20240821,122900,42212760,4950,4950,4950,4950,0
|
|
20240821,122800,42212760,4950,4950,4950,4950,0
|
|
20240821,122700,42212760,4950,4950,4950,4950,0
|
|
20240821,122600,42212760,4950,4950,4950,4950,0
|
|
20240821,122500,42212760,4950,4950,4950,4950,0
|
|
20240821,122400,42212760,4950,4950,4950,4950,73
|
|
20240821,122300,41851410,4965,4965,4965,4965,1
|
|
20240821,122200,41846445,4965,4965,4965,4965,0
|
|
20240821,122100,41846445,4965,4965,4965,4965,0
|
|
20240821,122000,41846445,4965,4965,4965,4965,0
|
|
20240821,121900,41846445,4965,4965,4965,4965,0
|
|
20240821,121800,41846445,4965,4965,4965,4965,2
|
|
20240821,121700,41836515,4965,4965,4965,4965,0
|
|
20240821,121600,41836515,4965,4955,4965,4955,100
|
|
20240821,121500,41340030,4965,4965,4965,4965,0
|
|
20240821,121400,41340030,4965,4965,4965,4965,0
|
|
20240821,121300,41340030,4965,4965,4965,4965,0
|
|
20240821,121200,41340030,4965,4965,4965,4965,0
|
|
20240821,121100,41340030,4965,4965,4965,4965,74
|
|
20240821,121000,40972620,4965,4965,4965,4965,0
|
|
20240821,120900,40972620,4965,4965,4965,4965,0
|
|
20240821,120800,40972620,4965,4965,4965,4965,0
|
|
20240821,120700,40972620,4965,4965,4965,4965,3
|
|
20240821,120600,40957725,4965,4965,4965,4965,0
|
|
20240821,120500,40957725,4965,4965,4965,4965,0
|
|
20240821,120400,40957725,4965,4965,4965,4965,0
|
|
20240821,120300,40957725,4965,4965,4965,4965,0
|
|
20240821,120200,40957725,4965,4965,4965,4965,0
|
|
20240821,120100,40957725,4965,4965,4965,4965,100
|
|
20240821,120000,40461225,4965,4965,4965,4965,0
|
|
20240821,115900,40461225,4965,4965,4965,4965,0
|
|
20240821,115800,40461225,4965,4965,4965,4965,0
|
|
20240821,115700,40461225,4965,4965,4965,4965,0
|
|
20240821,115600,40461225,4965,4965,4965,4965,15
|
|
20240821,115500,40386750,4960,4960,4960,4960,0
|
|
20240821,115400,40386750,4960,4960,4960,4960,0
|
|
20240821,115300,40386750,4960,4960,4960,4960,0
|
|
20240821,115200,40386750,4960,4960,4960,4960,1
|
|
20240821,115100,40381790,4960,4960,4960,4960,0
|
|
20240821,115000,40381790,4960,4960,4960,4960,0
|
|
20240821,114900,40381790,4960,4960,4960,4960,0
|
|
20240821,114800,40381790,4960,4960,4960,4960,0
|
|
20240821,114700,40381790,4960,4960,4960,4960,0
|
|
20240821,114600,40381790,4960,4960,4960,4960,1
|
|
20240821,114500,40376830,4965,4965,4965,4965,0
|
|
20240821,114400,40376830,4965,4965,4965,4965,0
|
|
20240821,114300,40376830,4965,4965,4965,4965,0
|
|
20240821,114200,40376830,4965,4965,4965,4965,4
|
|
20240821,114100,40356970,4955,4955,4955,4955,0
|
|
20240821,114000,40356970,4955,4955,4955,4955,24
|
|
20240821,113900,40238050,4955,4945,4955,4945,787
|
|
20240821,113800,36339925,4945,4945,4945,4945,0
|
|
20240821,113700,36339925,4945,4945,4945,4945,10
|
|
20240821,113600,36290475,4940,4940,4940,4940,0
|
|
20240821,113500,36290475,4940,4940,4940,4940,1
|
|
20240821,113400,36285535,4940,4940,4940,4940,20
|
|
20240821,113300,36186735,4940,4940,4940,4940,94
|
|
20240821,113200,35722375,4940,4940,4940,4940,0
|
|
20240821,113100,35722375,4940,4940,4940,4940,72
|
|
20240821,113000,35366695,4945,4945,4945,4945,0
|
|
20240821,112900,35366695,4945,4945,4945,4945,0
|
|
20240821,112800,35366695,4945,4925,4945,4925,6
|
|
20240821,112700,35337120,4935,4935,4935,4935,0
|
|
20240821,112600,35337120,4935,4935,4935,4935,0
|
|
20240821,112500,35337120,4935,4935,4935,4935,0
|
|
20240821,112400,35337120,4935,4935,4935,4935,0
|
|
20240821,112300,35337120,4935,4935,4935,4935,0
|
|
20240821,112200,35337120,4935,4935,4935,4935,2
|
|
20240821,112100,35327250,4920,4920,4920,4920,0
|
|
20240821,112000,35327250,4920,4920,4920,4920,0
|
|
20240821,111900,35327250,4920,4920,4920,4920,0
|
|
20240821,111800,35327250,4920,4920,4920,4920,0
|
|
20240821,111700,35327250,4920,4920,4920,4920,0
|
|
20240821,111600,35327250,4920,4920,4920,4920,0
|
|
20240821,111500,35327250,4920,4920,4920,4920,0
|
|
20240821,111400,35327250,4920,4920,4920,4920,0
|
|
20240821,111300,35327250,4920,4920,4920,4920,0
|
|
20240821,111200,35327250,4920,4920,4920,4920,36
|
|
20240821,111100,35150130,4920,4920,4920,4920,0
|
|
20240821,111000,35150130,4920,4920,4920,4920,0
|
|
20240821,110900,35150130,4920,4920,4920,4920,0
|
|
20240821,110800,35150130,4920,4920,4920,4920,351
|
|
20240821,110700,33423210,4925,4925,4925,4925,27
|
|
20240821,110600,33290235,4925,4925,4925,4925,0
|
|
20240821,110500,33290235,4925,4925,4925,4925,0
|
|
20240821,110400,33290235,4925,4925,4925,4925,0
|
|
20240821,110300,33290235,4925,4925,4925,4925,9
|
|
20240821,110200,33245910,4925,4935,4935,4925,12
|
|
20240821,110100,33186710,4925,4940,4940,4925,19
|
|
20240821,110000,33093040,4970,4970,4970,4970,0
|
|
20240821,105900,33093040,4970,4970,4970,4970,0
|
|
20240821,105800,33093040,4970,4970,4970,4970,0
|
|
20240821,105700,33093040,4970,4970,4970,4970,0
|
|
20240821,105600,33093040,4970,4970,4970,4970,0
|
|
20240821,105500,33093040,4970,4970,4970,4970,0
|
|
20240821,105400,33093040,4970,4970,4970,4970,0
|
|
20240821,105300,33093040,4970,4970,4970,4970,0
|
|
20240821,105200,33093040,4970,4970,4970,4970,0
|
|
20240821,105100,33093040,4970,4970,4970,4970,0
|
|
20240821,105000,33093040,4970,4970,4970,4970,0
|
|
20240821,104900,33093040,4970,4970,4970,4970,0
|
|
20240821,104800,33093040,4970,4970,4970,4970,0
|
|
20240821,104700,33093040,4970,4970,4970,4970,0
|
|
20240821,104600,33093040,4970,4970,4970,4970,0
|
|
20240821,104500,33093040,4970,4970,4970,4970,0
|
|
20240821,104400,33093040,4970,4970,4970,4970,0
|
|
20240821,104300,33093040,4970,4970,4970,4970,0
|
|
20240821,104200,33093040,4970,4945,4970,4945,7
|
|
20240821,104100,33058325,4930,4930,4930,4930,0
|
|
20240821,104000,33058325,4930,4930,4930,4930,0
|
|
20240821,103900,33058325,4930,4930,4930,4930,0
|
|
20240821,103800,33058325,4930,4930,4930,4930,0
|
|
20240821,103700,33058325,4930,4930,4930,4930,9
|
|
20240821,103600,33013955,4930,4930,4930,4930,4
|
|
20240821,103500,32994235,4930,4930,4930,4930,0
|
|
20240821,103400,32994235,4930,4930,4930,4930,0
|
|
20240821,103300,32994235,4930,4930,4930,4930,0
|
|
20240821,103200,32994235,4930,4930,4930,4930,2
|
|
20240821,103100,32984375,4930,4930,4930,4930,2
|
|
20240821,103000,32974515,4935,4935,4935,4935,0
|
|
20240821,102900,32974515,4935,4935,4935,4935,0
|
|
20240821,102800,32974515,4935,4935,4935,4935,2
|
|
20240821,102700,32964645,4935,4935,4935,4935,0
|
|
20240821,102600,32964645,4935,4935,4935,4935,0
|
|
20240821,102500,32964645,4935,4935,4935,4935,0
|
|
20240821,102400,32964645,4935,4935,4935,4935,2
|
|
20240821,102300,32954775,4950,4950,4950,4950,0
|
|
20240821,102200,32954775,4950,4950,4950,4950,16
|
|
20240821,102100,32875575,4950,4950,4950,4950,0
|
|
20240821,102000,32875575,4950,4950,4950,4950,0
|
|
20240821,101900,32875575,4950,4970,4970,4950,2648
|
|
20240821,101800,19766575,4970,4970,4970,4970,0
|
|
20240821,101700,19766575,4970,4950,4970,4950,201
|
|
20240821,101600,18771605,4970,4970,4970,4970,1
|
|
20240821,101500,18766635,4950,4940,4950,4940,222
|
|
20240821,101400,17669865,4930,4930,4930,4930,0
|
|
20240821,101300,17669865,4930,4930,4930,4930,0
|
|
20240821,101200,17669865,4930,4930,4930,4930,0
|
|
20240821,101100,17669865,4930,4930,4930,4930,556
|
|
20240821,101000,14928785,4935,4940,4940,4935,17
|
|
20240821,100900,14844865,4940,4945,4945,4940,149
|
|
20240821,100800,14108245,4960,4960,4960,4960,0
|
|
20240821,100700,14108245,4960,4960,4960,4960,1
|
|
20240821,100600,14103285,4945,4945,4945,4945,0
|
|
20240821,100500,14103285,4945,4950,4950,4945,310
|
|
20240821,100400,12570235,4975,4975,4975,4975,0
|
|
20240821,100300,12570235,4975,4975,4975,4975,0
|
|
20240821,100200,12570235,4975,4975,4975,4975,0
|
|
20240821,100100,12570235,4975,4955,4975,4955,600
|
|
20240821,100000,9586945,4945,4945,4945,4945,70
|
|
20240821,095900,9240795,4950,4950,4950,4950,0
|
|
20240821,095800,9240795,4950,4950,4950,4950,12
|
|
20240821,095700,9181395,4950,4950,4950,4950,0
|
|
20240821,095600,9181395,4950,4950,4950,4950,10
|
|
20240821,095500,9131895,4950,4950,4950,4950,54
|
|
20240821,095400,8864595,4970,4970,4970,4970,0
|
|
20240821,095300,8864595,4970,4970,4970,4970,0
|
|
20240821,095200,8864595,4970,4970,4970,4970,0
|
|
20240821,095100,8864595,4970,4970,4970,4970,0
|
|
20240821,095000,8864595,4970,4970,4970,4970,3
|
|
20240821,094900,8849685,5000,5000,5000,5000,0
|
|
20240821,094800,8849685,5000,5000,5000,5000,0
|
|
20240821,094700,8849685,5000,5000,5000,5000,0
|
|
20240821,094600,8849685,5000,4950,5000,4950,6
|
|
20240821,094500,8819935,4945,4955,4955,4945,136
|
|
20240821,094400,8146970,4960,4960,4960,4960,0
|
|
20240821,094300,8146970,4960,4960,4960,4960,0
|
|
20240821,094200,8146970,4960,4960,4960,4960,14
|
|
20240821,094100,8077530,4995,4995,4995,4995,1
|
|
20240821,094000,8072535,4995,4995,4995,4990,25
|
|
20240821,093900,7947665,5010,5010,5010,5010,4
|
|
20240821,093800,7927625,5010,5010,5010,5010,0
|
|
20240821,093700,7927625,5010,5010,5010,5010,0
|
|
20240821,093600,7927625,5010,5010,5010,5010,0
|
|
20240821,093500,7927625,5010,5010,5010,5010,2
|
|
20240821,093400,7917605,5010,5010,5010,5010,1
|
|
20240821,093300,7912595,5000,5000,5000,5000,31
|
|
20240821,093200,7757595,4995,4995,4995,4995,47
|
|
20240821,093100,7522830,4955,4960,4960,4955,37
|
|
20240821,093000,7339490,4955,4955,4955,4955,0
|
|
20240821,092900,7339490,4955,4955,4955,4955,0
|
|
20240821,092800,7339490,4955,4975,4975,4955,415
|
|
20240821,092700,5282450,5010,5010,5010,5010,1
|
|
20240821,092600,5277440,5020,5030,5030,4975,37
|
|
20240821,092500,5091735,5020,5020,5020,5020,41
|
|
20240821,092400,4885915,5000,5020,5020,5000,3
|
|
20240821,092300,4870895,5020,5020,5020,5020,22
|
|
20240821,092200,4760455,5020,5020,5020,5020,0
|
|
20240821,092100,4760455,5020,5020,5020,5020,0
|
|
20240821,092000,4760455,5020,5020,5020,5020,0
|
|
20240821,091900,4760455,5020,4975,5020,4975,22
|
|
20240821,091800,4650960,5020,5020,5020,5020,0
|
|
20240821,091700,4650960,5020,5020,5020,5020,5
|
|
20240821,091600,4625860,5030,5030,5030,5030,6
|
|
20240821,091500,4595680,5030,5030,5030,5030,17
|
|
20240821,091400,4510170,5030,5030,5030,5030,2
|
|
20240821,091300,4500110,5040,5040,5040,5040,0
|
|
20240821,091200,4500110,5040,5040,5040,5040,0
|
|
20240821,091100,4500110,5040,5040,5040,5040,91
|
|
20240821,091000,4041470,5040,5030,5040,5030,101
|
|
20240821,090900,3532530,5030,5000,5030,5000,53
|
|
20240821,090800,3267470,5000,5000,5000,5000,0
|
|
20240821,090700,3267470,5000,5000,5000,5000,30
|
|
20240821,090600,3117470,5000,5000,5000,5000,5
|
|
20240821,090500,3092470,5000,4955,5000,4950,32
|
|
20240821,090400,2933410,5010,5010,5010,5010,1
|
|
20240821,090300,2928400,5020,5020,5020,5020,112
|
|
20240821,090200,2366160,4970,4975,4975,4970,219
|
|
20240821,090100,1277680,4975,5000,5000,4975,51
|
|
20240821,090000,1023920,5030,5020,5040,5010,204
|