588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184500,43659520,6050,6050,6050,6050,52
|
|
20240821,184400,43659520,6050,6050,6050,6050,0
|
|
20240821,184300,43659520,6050,6050,6050,6050,0
|
|
20240821,184200,43659520,6050,6050,6050,6050,0
|
|
20240821,184100,43659520,6050,6050,6050,6050,0
|
|
20240821,184000,43659520,6050,6050,6050,6050,0
|
|
20240821,183900,43659520,6050,6050,6050,6050,0
|
|
20240821,183800,43659520,6050,6050,6050,6050,0
|
|
20240821,183700,43659520,6050,6050,6050,6050,0
|
|
20240821,183600,43659520,6050,6050,6050,6050,0
|
|
20240821,183500,43659520,6050,6050,6050,6050,0
|
|
20240821,183400,43659520,6050,6050,6050,6050,0
|
|
20240821,183300,43659520,6050,6050,6050,6050,0
|
|
20240821,183200,43659520,6050,6050,6050,6050,0
|
|
20240821,183100,43659520,6050,6050,6050,6050,0
|
|
20240821,183000,43659520,6050,6050,6050,6050,0
|
|
20240821,182900,43659520,6050,6050,6050,6050,0
|
|
20240821,182800,43659520,6050,6050,6050,6050,0
|
|
20240821,182700,43659520,6050,6050,6050,6050,0
|
|
20240821,182600,43659520,6050,6050,6050,6050,0
|
|
20240821,182500,43659520,6050,6050,6050,6050,0
|
|
20240821,182400,43659520,6050,6050,6050,6050,0
|
|
20240821,182300,43659520,6050,6050,6050,6050,0
|
|
20240821,182200,43659520,6050,6050,6050,6050,0
|
|
20240821,182100,43659520,6050,6050,6050,6050,0
|
|
20240821,182000,43659520,6050,6050,6050,6050,0
|
|
20240821,181900,43659520,6050,6050,6050,6050,0
|
|
20240821,181800,43659520,6050,6050,6050,6050,0
|
|
20240821,181700,43659520,6050,6050,6050,6050,0
|
|
20240821,181600,43659520,6050,6050,6050,6050,0
|
|
20240821,181500,43659520,6050,6050,6050,6050,52
|
|
20240821,181400,43659520,6050,6050,6050,6050,0
|
|
20240821,181300,43659520,6050,6050,6050,6050,0
|
|
20240821,181200,43659520,6050,6050,6050,6050,0
|
|
20240821,181100,43659520,6050,6050,6050,6050,0
|
|
20240821,181000,43659520,6050,6050,6050,6050,0
|
|
20240821,180900,43659520,6050,6050,6050,6050,0
|
|
20240821,180800,43659520,6050,6050,6050,6050,0
|
|
20240821,180700,43659520,6050,6050,6050,6050,0
|
|
20240821,180600,43659520,6050,6050,6050,6050,0
|
|
20240821,180500,43659520,6050,6050,6050,6050,0
|
|
20240821,180400,43659520,6050,6050,6050,6050,0
|
|
20240821,180300,43659520,6050,6050,6050,6050,0
|
|
20240821,180200,43659520,6050,6050,6050,6050,0
|
|
20240821,180100,43659520,6050,6050,6050,6050,0
|
|
20240821,180000,43659520,6050,6050,6050,6050,0
|
|
20240821,175900,43659520,6050,6050,6050,6050,0
|
|
20240821,175800,43659520,6050,6050,6050,6050,0
|
|
20240821,175700,43659520,6050,6050,6050,6050,0
|
|
20240821,175600,43659520,6050,6050,6050,6050,0
|
|
20240821,175500,43659520,6050,6050,6050,6050,0
|
|
20240821,175400,43659520,6050,6050,6050,6050,0
|
|
20240821,175300,43659520,6050,6050,6050,6050,0
|
|
20240821,175200,43659520,6050,6050,6050,6050,0
|
|
20240821,175100,43659520,6050,6050,6050,6050,0
|
|
20240821,175000,43659520,6050,6050,6050,6050,0
|
|
20240821,174900,43659520,6050,6050,6050,6050,0
|
|
20240821,174800,43659520,6050,6050,6050,6050,0
|
|
20240821,174700,43659520,6050,6050,6050,6050,0
|
|
20240821,174600,43659520,6050,6050,6050,6050,0
|
|
20240821,174500,43659520,6050,6050,6050,6050,52
|
|
20240821,174400,43659520,6050,6050,6050,6050,0
|
|
20240821,174300,43659520,6050,6050,6050,6050,0
|
|
20240821,174200,43659520,6050,6050,6050,6050,0
|
|
20240821,174100,43659520,6050,6050,6050,6050,0
|
|
20240821,174000,43659520,6050,6050,6050,6050,0
|
|
20240821,173900,43659520,6050,6050,6050,6050,0
|
|
20240821,173800,43659520,6050,6050,6050,6050,0
|
|
20240821,173700,43659520,6050,6050,6050,6050,0
|
|
20240821,173600,43659520,6050,6050,6050,6050,0
|
|
20240821,173500,43659520,6050,6050,6050,6050,0
|
|
20240821,173400,43659520,6050,6050,6050,6050,0
|
|
20240821,173300,43659520,6050,6050,6050,6050,0
|
|
20240821,173200,43659520,6050,6050,6050,6050,0
|
|
20240821,173100,43659520,6050,6050,6050,6050,0
|
|
20240821,173000,43659520,6050,6050,6050,6050,0
|
|
20240821,172900,43659520,6050,6050,6050,6050,0
|
|
20240821,172800,43659520,6050,6050,6050,6050,0
|
|
20240821,172700,43659520,6050,6050,6050,6050,0
|
|
20240821,172600,43659520,6050,6050,6050,6050,0
|
|
20240821,172500,43659520,6050,6050,6050,6050,0
|
|
20240821,172400,43659520,6050,6050,6050,6050,0
|
|
20240821,172300,43659520,6050,6050,6050,6050,0
|
|
20240821,172200,43659520,6050,6050,6050,6050,0
|
|
20240821,172100,43659520,6050,6050,6050,6050,0
|
|
20240821,172000,43659520,6050,6050,6050,6050,0
|
|
20240821,171900,43659520,6050,6050,6050,6050,0
|
|
20240821,171800,43659520,6050,6050,6050,6050,0
|
|
20240821,171700,43659520,6050,6050,6050,6050,0
|
|
20240821,171600,43659520,6050,6050,6050,6050,0
|
|
20240821,171500,43659520,6050,6050,6050,6050,52
|
|
20240821,171400,43659520,6050,6050,6050,6050,0
|
|
20240821,171300,43659520,6050,6050,6050,6050,0
|
|
20240821,171200,43659520,6050,6050,6050,6050,0
|
|
20240821,171100,43659520,6050,6050,6050,6050,0
|
|
20240821,171000,43659520,6050,6050,6050,6050,0
|
|
20240821,170900,43659520,6050,6050,6050,6050,0
|
|
20240821,170800,43659520,6050,6050,6050,6050,0
|
|
20240821,170700,43659520,6050,6050,6050,6050,0
|
|
20240821,170600,43659520,6050,6050,6050,6050,0
|
|
20240821,170500,43659520,6050,6050,6050,6050,0
|
|
20240821,170400,43659520,6050,6050,6050,6050,0
|
|
20240821,170300,43659520,6050,6050,6050,6050,0
|
|
20240821,170200,43659520,6050,6050,6050,6050,0
|
|
20240821,170100,43659520,6050,6050,6050,6050,0
|
|
20240821,170000,43659520,6050,6050,6050,6050,0
|
|
20240821,165900,43659520,6050,6050,6050,6050,0
|
|
20240821,165800,43659520,6050,6050,6050,6050,0
|
|
20240821,165700,43659520,6050,6050,6050,6050,0
|
|
20240821,165600,43659520,6050,6050,6050,6050,0
|
|
20240821,165500,43659520,6050,6050,6050,6050,0
|
|
20240821,165400,43659520,6050,6050,6050,6050,0
|
|
20240821,165300,43659520,6050,6050,6050,6050,0
|
|
20240821,165200,43659520,6050,6050,6050,6050,0
|
|
20240821,165100,43659520,6050,6050,6050,6050,0
|
|
20240821,165000,43659520,6050,6050,6050,6050,0
|
|
20240821,164900,43659520,6050,6050,6050,6050,0
|
|
20240821,164800,43659520,6050,6050,6050,6050,0
|
|
20240821,164700,43659520,6050,6050,6050,6050,0
|
|
20240821,164600,43659520,6050,6050,6050,6050,0
|
|
20240821,164500,43659520,6050,6050,6050,6050,52
|
|
20240821,164400,43659520,6050,6050,6050,6050,0
|
|
20240821,164300,43659520,6050,6050,6050,6050,0
|
|
20240821,164200,43659520,6050,6050,6050,6050,0
|
|
20240821,164100,43659520,6050,6050,6050,6050,0
|
|
20240821,164000,43659520,6050,6050,6050,6050,0
|
|
20240821,163900,43659520,6050,6050,6050,6050,0
|
|
20240821,163800,43659520,6050,6050,6050,6050,0
|
|
20240821,163700,43659520,6050,6050,6050,6050,0
|
|
20240821,163600,43659520,6050,6050,6050,6050,0
|
|
20240821,163500,43659520,6050,6050,6050,6050,0
|
|
20240821,163400,43659520,6050,6050,6050,6050,0
|
|
20240821,163300,43659520,6050,6050,6050,6050,0
|
|
20240821,163200,43659520,6050,6050,6050,6050,0
|
|
20240821,163100,43659520,6050,6050,6050,6050,0
|
|
20240821,163000,43659520,6050,6050,6050,6050,0
|
|
20240821,162900,43659520,6050,6050,6050,6050,0
|
|
20240821,162800,43659520,6050,6050,6050,6050,0
|
|
20240821,162700,43659520,6050,6050,6050,6050,0
|
|
20240821,162600,43659520,6050,6050,6050,6050,0
|
|
20240821,162500,43659520,6050,6050,6050,6050,0
|
|
20240821,162400,43659520,6050,6050,6050,6050,0
|
|
20240821,162300,43659520,6050,6050,6050,6050,0
|
|
20240821,162200,43659520,6050,6050,6050,6050,0
|
|
20240821,162100,43659520,6050,6050,6050,6050,0
|
|
20240821,162000,43659520,6050,6050,6050,6050,0
|
|
20240821,161900,43659520,6050,6050,6050,6050,0
|
|
20240821,161800,43659520,6050,6050,6050,6050,0
|
|
20240821,161700,43659520,6050,6050,6050,6050,0
|
|
20240821,161600,43659520,6050,6050,6050,6050,0
|
|
20240821,161500,43659520,6050,6050,6050,6050,52
|
|
20240821,161400,43659520,6050,6050,6050,6050,0
|
|
20240821,161300,43659520,6050,6050,6050,6050,0
|
|
20240821,161200,43659520,6050,6050,6050,6050,0
|
|
20240821,161100,43659520,6050,6050,6050,6050,0
|
|
20240821,161000,43659520,6050,6050,6050,6050,0
|
|
20240821,160900,43659520,6050,6050,6050,6050,0
|
|
20240821,160800,43659520,6050,6050,6050,6050,0
|
|
20240821,160700,43659520,6050,6050,6050,6050,0
|
|
20240821,160600,43659520,6050,6050,6050,6050,0
|
|
20240821,160500,43659520,6050,6050,6050,6050,0
|
|
20240821,160400,43659520,6050,6050,6050,6050,0
|
|
20240821,160300,43659520,6050,6050,6050,6050,0
|
|
20240821,160200,43659520,6050,6050,6050,6050,0
|
|
20240821,160100,43659520,6050,6050,6050,6050,0
|
|
20240821,160000,43659520,6050,6050,6050,6050,0
|
|
20240821,155900,43659520,6050,6050,6050,6050,0
|
|
20240821,155800,43659520,6050,6050,6050,6050,0
|
|
20240821,155700,43659520,6050,6050,6050,6050,0
|
|
20240821,155600,43659520,6050,6050,6050,6050,0
|
|
20240821,155500,43659520,6050,6050,6050,6050,0
|
|
20240821,155400,43659520,6050,6050,6050,6050,0
|
|
20240821,155300,43659520,6050,6050,6050,6050,0
|
|
20240821,155200,43659520,6050,6050,6050,6050,0
|
|
20240821,155100,43659520,6050,6050,6050,6050,0
|
|
20240821,155000,43659520,6050,6050,6050,6050,0
|
|
20240821,154900,43659520,6050,6050,6050,6050,0
|
|
20240821,154800,43659520,6050,6050,6050,6050,0
|
|
20240821,154700,43659520,6050,6050,6050,6050,0
|
|
20240821,154600,43659520,6050,6050,6050,6050,0
|
|
20240821,154500,43659520,6050,6050,6050,6050,52
|
|
20240821,154400,43659520,6050,6050,6050,6050,0
|
|
20240821,154300,43659520,6050,6050,6050,6050,0
|
|
20240821,154200,43659520,6050,6050,6050,6050,0
|
|
20240821,154100,43659520,6050,6050,6050,6050,0
|
|
20240821,154000,43659520,6050,6050,6050,6050,0
|
|
20240821,153900,43659520,6050,6050,6050,6050,0
|
|
20240821,153800,43659520,6050,6050,6050,6050,0
|
|
20240821,153700,43659520,6050,6050,6050,6050,0
|
|
20240821,153600,43659520,6050,6050,6050,6050,0
|
|
20240821,153500,43659520,6050,6050,6050,6050,0
|
|
20240821,153400,43659520,6050,6050,6050,6050,0
|
|
20240821,153300,43659520,6050,6050,6050,6050,0
|
|
20240821,153200,43659520,6050,6050,6050,6050,0
|
|
20240821,153100,43659520,6050,6050,6050,6050,0
|
|
20240821,153000,43659520,6050,6050,6050,6050,52
|
|
20240821,152900,43344920,6050,6050,6050,6050,0
|
|
20240821,152800,43344920,6050,6050,6050,6050,0
|
|
20240821,152700,43344920,6050,6050,6050,6050,0
|
|
20240821,152600,43344920,6050,6050,6050,6050,0
|
|
20240821,152500,43344920,6050,6050,6050,6050,0
|
|
20240821,152400,43344920,6050,6050,6050,6050,0
|
|
20240821,152300,43344920,6050,6050,6050,6050,0
|
|
20240821,152200,43344920,6050,6050,6050,6050,0
|
|
20240821,152100,43344920,6050,6050,6050,6050,0
|
|
20240821,152000,43344920,6050,6050,6050,6050,0
|
|
20240821,151900,43344920,6050,6050,6050,6050,0
|
|
20240821,151800,43344920,6050,6040,6050,6040,364
|
|
20240821,151700,41146350,6040,6040,6040,6040,50
|
|
20240821,151600,40844350,6030,6050,6070,6030,1100
|
|
20240821,151500,34210590,6050,6050,6050,6050,0
|
|
20240821,151400,34210590,6050,6050,6050,6050,0
|
|
20240821,151300,34210590,6050,6050,6050,6050,0
|
|
20240821,151200,34210590,6050,6030,6050,6030,70
|
|
20240821,151100,33788230,6010,6010,6010,6010,145
|
|
20240821,151000,32916780,6010,6010,6010,6010,28
|
|
20240821,150900,32748500,6020,6020,6020,6020,1
|
|
20240821,150800,32742480,6030,6030,6030,6030,0
|
|
20240821,150700,32742480,6030,6030,6030,6030,0
|
|
20240821,150600,32742480,6030,6030,6030,6030,0
|
|
20240821,150500,32742480,6030,6030,6030,6030,0
|
|
20240821,150400,32742480,6030,6030,6030,6030,0
|
|
20240821,150300,32742480,6030,6030,6030,6030,0
|
|
20240821,150200,32742480,6030,6030,6030,6030,0
|
|
20240821,150100,32742480,6030,6030,6030,6030,0
|
|
20240821,150000,32742480,6030,6030,6030,6030,0
|
|
20240821,145900,32742480,6030,6030,6030,6030,0
|
|
20240821,145800,32742480,6030,6030,6030,6030,0
|
|
20240821,145700,32742480,6030,6030,6030,6030,0
|
|
20240821,145600,32742480,6030,6030,6030,6030,0
|
|
20240821,145500,32742480,6030,6030,6030,6030,0
|
|
20240821,145400,32742480,6030,6030,6030,6030,50
|
|
20240821,145300,32440980,6030,6030,6030,6030,0
|
|
20240821,145200,32440980,6030,6030,6030,6030,0
|
|
20240821,145100,32440980,6030,6030,6030,6030,0
|
|
20240821,145000,32440980,6030,6030,6030,6030,0
|
|
20240821,144900,32440980,6030,6030,6030,6030,0
|
|
20240821,144800,32440980,6030,6030,6030,6030,0
|
|
20240821,144700,32440980,6030,6030,6030,6030,0
|
|
20240821,144600,32440980,6030,6030,6030,6030,0
|
|
20240821,144500,32440980,6030,6030,6030,6030,0
|
|
20240821,144400,32440980,6030,6030,6030,6030,0
|
|
20240821,144300,32440980,6030,6030,6030,6030,0
|
|
20240821,144200,32440980,6030,6030,6030,6030,0
|
|
20240821,144100,32440980,6030,6030,6030,6030,0
|
|
20240821,144000,32440980,6030,6030,6030,6030,0
|
|
20240821,143900,32440980,6030,6030,6030,6030,0
|
|
20240821,143800,32440980,6030,6030,6030,6030,0
|
|
20240821,143700,32440980,6030,6030,6030,6030,0
|
|
20240821,143600,32440980,6030,6020,6030,6020,224
|
|
20240821,143500,31092260,6040,6040,6040,6040,0
|
|
20240821,143400,31092260,6040,6040,6040,6040,0
|
|
20240821,143300,31092260,6040,6040,6040,6040,0
|
|
20240821,143200,31092260,6040,6040,6040,6040,0
|
|
20240821,143100,31092260,6040,6040,6040,6040,0
|
|
20240821,143000,31092260,6040,6040,6040,6040,1
|
|
20240821,142900,31086220,6040,6040,6040,6040,0
|
|
20240821,142800,31086220,6040,6040,6040,6040,0
|
|
20240821,142700,31086220,6040,6040,6040,6040,0
|
|
20240821,142600,31086220,6040,6040,6040,6040,0
|
|
20240821,142500,31086220,6040,6040,6040,6040,0
|
|
20240821,142400,31086220,6040,6040,6040,6040,0
|
|
20240821,142300,31086220,6040,6040,6040,6040,0
|
|
20240821,142200,31086220,6040,6040,6040,6040,0
|
|
20240821,142100,31086220,6040,6040,6040,6040,50
|
|
20240821,142000,30784220,6020,6020,6020,6020,0
|
|
20240821,141900,30784220,6020,6020,6020,6020,200
|
|
20240821,141800,29580220,6040,6040,6040,6040,0
|
|
20240821,141700,29580220,6040,6030,6040,6030,100
|
|
20240821,141600,28976930,6030,6030,6030,6030,0
|
|
20240821,141500,28976930,6030,6030,6030,6030,50
|
|
20240821,141400,28675430,6030,6020,6030,6020,20
|
|
20240821,141300,28555010,6020,6020,6020,6020,0
|
|
20240821,141200,28555010,6020,6020,6020,6020,0
|
|
20240821,141100,28555010,6020,6020,6020,6020,0
|
|
20240821,141000,28555010,6020,6020,6020,6020,0
|
|
20240821,140900,28555010,6020,6010,6020,6010,155
|
|
20240821,140800,27623440,6010,6010,6010,6010,50
|
|
20240821,140700,27322940,6010,6010,6010,6010,0
|
|
20240821,140600,27322940,6010,6010,6010,6010,0
|
|
20240821,140500,27322940,6010,6010,6010,6010,0
|
|
20240821,140400,27322940,6010,6010,6010,6010,0
|
|
20240821,140300,27322940,6010,6010,6010,6010,0
|
|
20240821,140200,27322940,6010,6010,6010,6010,0
|
|
20240821,140100,27322940,6010,6010,6010,6010,0
|
|
20240821,140000,27322940,6010,6010,6010,6010,0
|
|
20240821,135900,27322940,6010,6010,6010,6010,0
|
|
20240821,135800,27322940,6010,6010,6010,6010,0
|
|
20240821,135700,27322940,6010,6010,6010,6010,0
|
|
20240821,135600,27322940,6010,6010,6010,6010,0
|
|
20240821,135500,27322940,6010,6010,6010,6010,0
|
|
20240821,135400,27322940,6010,6010,6010,6010,0
|
|
20240821,135300,27322940,6010,6010,6010,6010,0
|
|
20240821,135200,27322940,6010,6010,6010,6010,0
|
|
20240821,135100,27322940,6010,6010,6010,6010,0
|
|
20240821,135000,27322940,6010,6010,6010,6010,0
|
|
20240821,134900,27322940,6010,6010,6010,6010,0
|
|
20240821,134800,27322940,6010,6010,6010,6010,0
|
|
20240821,134700,27322940,6010,6010,6010,6010,0
|
|
20240821,134600,27322940,6010,6010,6010,6010,0
|
|
20240821,134500,27322940,6010,6010,6010,6010,0
|
|
20240821,134400,27322940,6010,6010,6010,6010,0
|
|
20240821,134300,27322940,6010,6010,6010,6010,0
|
|
20240821,134200,27322940,6010,6010,6010,6010,0
|
|
20240821,134100,27322940,6010,6010,6010,6010,1
|
|
20240821,134000,27316930,6000,6000,6000,6000,0
|
|
20240821,133900,27316930,6000,6000,6000,6000,0
|
|
20240821,133800,27316930,6000,6000,6000,6000,0
|
|
20240821,133700,27316930,6000,6000,6000,6000,0
|
|
20240821,133600,27316930,6000,6000,6000,6000,0
|
|
20240821,133500,27316930,6000,6000,6000,6000,0
|
|
20240821,133400,27316930,6000,6000,6000,6000,2
|
|
20240821,133300,27304930,5990,5990,5990,5990,0
|
|
20240821,133200,27304930,5990,6000,6000,5990,31
|
|
20240821,133100,27119200,6010,6010,6010,6010,0
|
|
20240821,133000,27119200,6010,6010,6010,6010,0
|
|
20240821,132900,27119200,6010,6010,6010,6010,0
|
|
20240821,132800,27119200,6010,6010,6010,6010,0
|
|
20240821,132700,27119200,6010,6010,6010,6010,14
|
|
20240821,132600,27035060,6020,6020,6020,6020,0
|
|
20240821,132500,27035060,6020,6020,6020,6020,0
|
|
20240821,132400,27035060,6020,6020,6020,6020,0
|
|
20240821,132300,27035060,6020,6020,6020,6020,0
|
|
20240821,132200,27035060,6020,6020,6020,6020,0
|
|
20240821,132100,27035060,6020,6020,6020,6020,0
|
|
20240821,132000,27035060,6020,6020,6020,6020,0
|
|
20240821,131900,27035060,6020,6020,6020,6020,1
|
|
20240821,131800,27029040,6030,6030,6030,6030,0
|
|
20240821,131700,27029040,6030,6030,6030,6030,0
|
|
20240821,131600,27029040,6030,6030,6030,6030,0
|
|
20240821,131500,27029040,6030,6030,6030,6030,0
|
|
20240821,131400,27029040,6030,6030,6030,6030,0
|
|
20240821,131300,27029040,6030,6030,6030,6030,0
|
|
20240821,131200,27029040,6030,6030,6030,6030,0
|
|
20240821,131100,27029040,6030,6030,6030,6030,0
|
|
20240821,131000,27029040,6030,6030,6030,6030,0
|
|
20240821,130900,27029040,6030,6030,6030,6030,0
|
|
20240821,130800,27029040,6030,6030,6030,6030,0
|
|
20240821,130700,27029040,6030,6030,6030,6030,0
|
|
20240821,130600,27029040,6030,6030,6030,6030,0
|
|
20240821,130500,27029040,6030,6030,6030,6030,0
|
|
20240821,130400,27029040,6030,6030,6030,6030,0
|
|
20240821,130300,27029040,6030,6030,6030,6030,0
|
|
20240821,130200,27029040,6030,6020,6030,6020,2
|
|
20240821,130100,27016990,6020,6020,6020,6020,112
|
|
20240821,130000,26342750,6020,6020,6020,6020,0
|
|
20240821,125900,26342750,6020,6020,6020,6020,23
|
|
20240821,125800,26204290,6030,6030,6030,6030,0
|
|
20240821,125700,26204290,6030,6030,6030,6030,0
|
|
20240821,125600,26204290,6030,6030,6030,6030,0
|
|
20240821,125500,26204290,6030,6030,6030,6030,0
|
|
20240821,125400,26204290,6030,6030,6030,6030,0
|
|
20240821,125300,26204290,6030,6030,6030,6030,0
|
|
20240821,125200,26204290,6030,6030,6030,6030,0
|
|
20240821,125100,26204290,6030,6030,6030,6030,0
|
|
20240821,125000,26204290,6030,6030,6030,6030,0
|
|
20240821,124900,26204290,6030,6030,6030,6030,0
|
|
20240821,124800,26204290,6030,6030,6030,6030,0
|
|
20240821,124700,26204290,6030,6030,6030,6030,0
|
|
20240821,124600,26204290,6030,6030,6030,6030,0
|
|
20240821,124500,26204290,6030,6030,6030,6030,0
|
|
20240821,124400,26204290,6030,6030,6030,6030,0
|
|
20240821,124300,26204290,6030,6030,6030,6030,0
|
|
20240821,124200,26204290,6030,6030,6030,6030,0
|
|
20240821,124100,26204290,6030,6030,6030,6030,0
|
|
20240821,124000,26204290,6030,6030,6030,6030,0
|
|
20240821,123900,26204290,6030,6030,6030,6030,0
|
|
20240821,123800,26204290,6030,6030,6030,6030,0
|
|
20240821,123700,26204290,6030,6030,6030,6030,0
|
|
20240821,123600,26204290,6030,6030,6030,6030,0
|
|
20240821,123500,26204290,6030,6030,6030,6030,0
|
|
20240821,123400,26204290,6030,6030,6030,6030,0
|
|
20240821,123300,26204290,6030,6020,6030,6020,10
|
|
20240821,123200,26144080,6020,6020,6020,6020,0
|
|
20240821,123100,26144080,6020,6020,6020,6020,0
|
|
20240821,123000,26144080,6020,6020,6020,6020,0
|
|
20240821,122900,26144080,6020,6020,6020,6020,62
|
|
20240821,122800,25770840,6030,6030,6030,6030,1
|
|
20240821,122700,25764810,6020,6020,6020,6020,0
|
|
20240821,122600,25764810,6020,6020,6020,6020,0
|
|
20240821,122500,25764810,6020,6020,6020,6020,0
|
|
20240821,122400,25764810,6020,6020,6020,6020,0
|
|
20240821,122300,25764810,6020,6020,6020,6020,0
|
|
20240821,122200,25764810,6020,6020,6020,6020,0
|
|
20240821,122100,25764810,6020,6010,6020,6010,106
|
|
20240821,122000,25127070,6010,6010,6010,6010,0
|
|
20240821,121900,25127070,6010,6010,6010,6010,0
|
|
20240821,121800,25127070,6010,6010,6010,6010,0
|
|
20240821,121700,25127070,6010,6010,6010,6010,0
|
|
20240821,121600,25127070,6010,6010,6010,6010,0
|
|
20240821,121500,25127070,6010,6010,6010,6010,0
|
|
20240821,121400,25127070,6010,6010,6010,6010,0
|
|
20240821,121300,25127070,6010,6010,6010,6010,0
|
|
20240821,121200,25127070,6010,6000,6010,5990,532
|
|
20240821,121100,21939680,6010,6010,6010,6010,0
|
|
20240821,121000,21939680,6010,6010,6010,6010,28
|
|
20240821,120900,21771400,6020,6020,6020,6020,0
|
|
20240821,120800,21771400,6020,6020,6020,6020,0
|
|
20240821,120700,21771400,6020,6020,6020,6020,0
|
|
20240821,120600,21771400,6020,6020,6020,6020,0
|
|
20240821,120500,21771400,6020,6020,6020,6020,0
|
|
20240821,120400,21771400,6020,6020,6020,6020,0
|
|
20240821,120300,21771400,6020,6020,6020,6020,0
|
|
20240821,120200,21771400,6020,6020,6020,6020,0
|
|
20240821,120100,21771400,6020,6020,6020,6020,0
|
|
20240821,120000,21771400,6020,6020,6020,6020,1
|
|
20240821,115900,21765380,6020,6020,6020,6020,0
|
|
20240821,115800,21765380,6020,6020,6020,6020,0
|
|
20240821,115700,21765380,6020,6020,6020,6020,0
|
|
20240821,115600,21765380,6020,6020,6020,6020,0
|
|
20240821,115500,21765380,6020,6020,6020,6020,0
|
|
20240821,115400,21765380,6020,6020,6020,6020,0
|
|
20240821,115300,21765380,6020,6020,6020,6020,0
|
|
20240821,115200,21765380,6020,6020,6020,6020,0
|
|
20240821,115100,21765380,6020,6020,6020,6020,0
|
|
20240821,115000,21765380,6020,6020,6020,6020,0
|
|
20240821,114900,21765380,6020,6020,6020,6020,0
|
|
20240821,114800,21765380,6020,6020,6020,6020,0
|
|
20240821,114700,21765380,6020,6020,6020,6020,0
|
|
20240821,114600,21765380,6020,6020,6020,6020,0
|
|
20240821,114500,21765380,6020,6020,6020,6020,0
|
|
20240821,114400,21765380,6020,6020,6020,6020,0
|
|
20240821,114300,21765380,6020,6020,6020,6020,0
|
|
20240821,114200,21765380,6020,6020,6020,6020,0
|
|
20240821,114100,21765380,6020,6020,6020,6020,0
|
|
20240821,114000,21765380,6020,6020,6020,6020,0
|
|
20240821,113900,21765380,6020,6020,6020,6020,0
|
|
20240821,113800,21765380,6020,6020,6020,6020,0
|
|
20240821,113700,21765380,6020,6020,6020,6020,0
|
|
20240821,113600,21765380,6020,6020,6020,6020,0
|
|
20240821,113500,21765380,6020,6020,6020,6020,0
|
|
20240821,113400,21765380,6020,6020,6020,6020,0
|
|
20240821,113300,21765380,6020,6020,6020,6020,0
|
|
20240821,113200,21765380,6020,6020,6020,6020,0
|
|
20240821,113100,21765380,6020,6020,6020,6020,0
|
|
20240821,113000,21765380,6020,6020,6020,6020,0
|
|
20240821,112900,21765380,6020,6020,6020,6020,0
|
|
20240821,112800,21765380,6020,6020,6020,6020,0
|
|
20240821,112700,21765380,6020,6020,6020,6020,0
|
|
20240821,112600,21765380,6020,6020,6020,6020,0
|
|
20240821,112500,21765380,6020,6020,6020,6020,0
|
|
20240821,112400,21765380,6020,6020,6020,6020,0
|
|
20240821,112300,21765380,6020,6020,6020,6020,0
|
|
20240821,112200,21765380,6020,6020,6020,6020,0
|
|
20240821,112100,21765380,6020,6020,6020,6020,0
|
|
20240821,112000,21765380,6020,6020,6020,6020,0
|
|
20240821,111900,21765380,6020,6020,6020,6020,0
|
|
20240821,111800,21765380,6020,6020,6020,6020,0
|
|
20240821,111700,21765380,6020,6020,6020,6020,0
|
|
20240821,111600,21765380,6020,6020,6020,6020,0
|
|
20240821,111500,21765380,6020,6020,6020,6020,0
|
|
20240821,111400,21765380,6020,6020,6020,6020,0
|
|
20240821,111300,21765380,6020,6020,6020,6020,0
|
|
20240821,111200,21765380,6020,6020,6020,6020,0
|
|
20240821,111100,21765380,6020,6020,6020,6020,12
|
|
20240821,111000,21693140,6030,6030,6030,6030,0
|
|
20240821,110900,21693140,6030,6030,6030,6030,0
|
|
20240821,110800,21693140,6030,6030,6030,6030,0
|
|
20240821,110700,21693140,6030,6030,6030,6030,0
|
|
20240821,110600,21693140,6030,6030,6030,6030,0
|
|
20240821,110500,21693140,6030,6030,6030,6030,0
|
|
20240821,110400,21693140,6030,6030,6030,6030,0
|
|
20240821,110300,21693140,6030,6030,6030,6030,0
|
|
20240821,110200,21693140,6030,6030,6030,6030,0
|
|
20240821,110100,21693140,6030,6030,6030,6030,0
|
|
20240821,110000,21693140,6030,6030,6030,6030,0
|
|
20240821,105900,21693140,6030,6030,6030,6030,0
|
|
20240821,105800,21693140,6030,6030,6030,6030,0
|
|
20240821,105700,21693140,6030,6030,6030,6030,0
|
|
20240821,105600,21693140,6030,6030,6030,6030,0
|
|
20240821,105500,21693140,6030,6030,6030,6030,0
|
|
20240821,105400,21693140,6030,6030,6030,6030,0
|
|
20240821,105300,21693140,6030,6030,6030,6030,0
|
|
20240821,105200,21693140,6030,6030,6030,6030,0
|
|
20240821,105100,21693140,6030,6030,6030,6030,0
|
|
20240821,105000,21693140,6030,6000,6030,6000,111
|
|
20240821,104900,21025970,6030,5990,6030,5990,903
|
|
20240821,104800,15612730,5990,5990,5990,5990,0
|
|
20240821,104700,15612730,5990,5990,5990,5990,0
|
|
20240821,104600,15612730,5990,5990,5990,5990,0
|
|
20240821,104500,15612730,5990,5990,5990,5990,0
|
|
20240821,104400,15612730,5990,5990,5990,5990,0
|
|
20240821,104300,15612730,5990,5990,5990,5990,0
|
|
20240821,104200,15612730,5990,5990,5990,5990,0
|
|
20240821,104100,15612730,5990,5990,5990,5990,0
|
|
20240821,104000,15612730,5990,5990,5990,5990,0
|
|
20240821,103900,15612730,5990,5990,5990,5990,1
|
|
20240821,103800,15606740,5980,5980,5980,5980,0
|
|
20240821,103700,15606740,5980,5990,5990,5980,32
|
|
20240821,103600,15415310,6000,6000,6000,6000,0
|
|
20240821,103500,15415310,6000,6000,6000,6000,0
|
|
20240821,103400,15415310,6000,6000,6000,6000,1
|
|
20240821,103300,15409310,5990,6000,6000,5980,640
|
|
20240821,103200,11580930,6000,6000,6000,6000,0
|
|
20240821,103100,11580930,6000,6000,6000,6000,0
|
|
20240821,103000,11580930,6000,6000,6000,6000,0
|
|
20240821,102900,11580930,6000,6000,6000,6000,0
|
|
20240821,102800,11580930,6000,6000,6000,6000,0
|
|
20240821,102700,11580930,6000,6010,6010,6000,13
|
|
20240821,102600,11502900,6020,6020,6020,6020,0
|
|
20240821,102500,11502900,6020,6020,6020,6020,0
|
|
20240821,102400,11502900,6020,6020,6020,6020,0
|
|
20240821,102300,11502900,6020,6020,6020,6020,0
|
|
20240821,102200,11502900,6020,6020,6020,6020,28
|
|
20240821,102100,11334340,6020,6020,6020,6020,0
|
|
20240821,102000,11334340,6020,6020,6020,6020,51
|
|
20240821,101900,11027320,6010,6010,6010,6010,2
|
|
20240821,101800,11015300,6010,6000,6010,6000,75
|
|
20240821,101700,10564830,6000,5990,6000,5980,323
|
|
20240821,101600,8632360,5990,5990,5990,5990,0
|
|
20240821,101500,8632360,5990,5990,5990,5990,0
|
|
20240821,101400,8632360,5990,5990,5990,5990,0
|
|
20240821,101300,8632360,5990,5990,5990,5990,0
|
|
20240821,101200,8632360,5990,5990,5990,5990,20
|
|
20240821,101100,8512560,5990,5990,5990,5990,0
|
|
20240821,101000,8512560,5990,5980,5990,5980,43
|
|
20240821,100900,8255320,5990,5990,5990,5990,0
|
|
20240821,100800,8255320,5990,5990,5990,5990,0
|
|
20240821,100700,8255320,5990,5990,5990,5990,0
|
|
20240821,100600,8255320,5990,5990,5990,5990,0
|
|
20240821,100500,8255320,5990,5990,5990,5990,0
|
|
20240821,100400,8255320,5990,5990,5990,5990,0
|
|
20240821,100300,8255320,5990,5990,5990,5990,0
|
|
20240821,100200,8255320,5990,5990,5990,5990,0
|
|
20240821,100100,8255320,5990,5990,5990,5990,0
|
|
20240821,100000,8255320,5990,5990,5990,5990,0
|
|
20240821,095900,8255320,5990,5990,5990,5990,0
|
|
20240821,095800,8255320,5990,5990,5990,5990,0
|
|
20240821,095700,8255320,5990,5990,5990,5990,0
|
|
20240821,095600,8255320,5990,5990,5990,5990,1
|
|
20240821,095500,8249330,5970,5970,5970,5970,0
|
|
20240821,095400,8249330,5970,5970,5970,5970,0
|
|
20240821,095300,8249330,5970,6000,6010,5970,1207
|
|
20240821,095200,1034250,6000,6000,6000,6000,0
|
|
20240821,095100,1034250,6000,6020,6020,6000,6
|
|
20240821,095000,998190,6040,6040,6040,6040,3
|
|
20240821,094900,980070,6050,6020,6050,6020,50
|
|
20240821,094800,678560,6020,6020,6020,6020,13
|
|
20240821,094700,600300,6020,6020,6020,6020,1
|
|
20240821,094600,594280,6020,6020,6020,6020,0
|
|
20240821,094500,594280,6020,6020,6020,6020,1
|
|
20240821,094400,588260,6020,6020,6020,6020,0
|
|
20240821,094300,588260,6020,6020,6020,6020,0
|
|
20240821,094200,588260,6020,6020,6020,6020,0
|
|
20240821,094100,588260,6020,6020,6020,6020,0
|
|
20240821,094000,588260,6020,6020,6020,6020,0
|
|
20240821,093900,588260,6020,6020,6020,6020,0
|
|
20240821,093800,588260,6020,6020,6020,6020,0
|
|
20240821,093700,588260,6020,6020,6020,6020,30
|
|
20240821,093600,407660,6020,6020,6020,6020,0
|
|
20240821,093500,407660,6020,6020,6020,6020,0
|
|
20240821,093400,407660,6020,6020,6020,6020,0
|
|
20240821,093300,407660,6020,6020,6020,6020,0
|
|
20240821,093200,407660,6020,6020,6020,6020,0
|
|
20240821,093100,407660,6020,6020,6020,6020,0
|
|
20240821,093000,407660,6020,6020,6020,6020,1
|
|
20240821,092900,401640,6020,6020,6020,6020,0
|
|
20240821,092800,401640,6020,6020,6020,6020,0
|
|
20240821,092700,401640,6020,6020,6020,6020,0
|
|
20240821,092600,401640,6020,6020,6020,6020,0
|
|
20240821,092500,401640,6020,6020,6020,6020,0
|
|
20240821,092400,401640,6020,6010,6020,6010,12
|
|
20240821,092300,329500,6000,6000,6000,6000,0
|
|
20240821,092200,329500,6000,6000,6000,6000,0
|
|
20240821,092100,329500,6000,6000,6000,6000,0
|
|
20240821,092000,329500,6000,6000,6000,6000,0
|
|
20240821,091900,329500,6000,6000,6000,6000,0
|
|
20240821,091800,329500,6000,5980,6020,5980,38
|
|
20240821,091700,101900,5980,5980,5980,5980,0
|
|
20240821,091600,101900,5980,5980,5980,5980,0
|
|
20240821,091500,101900,5980,5980,5980,5980,0
|
|
20240821,091400,101900,5980,5980,5980,5980,0
|
|
20240821,091300,101900,5980,5980,5980,5980,0
|
|
20240821,091200,101900,5980,5980,5980,5980,0
|
|
20240821,091100,101900,5980,5980,5980,5980,0
|
|
20240821,091000,101900,5980,5980,5980,5980,8
|
|
20240821,090900,54060,6020,6020,6020,6020,0
|
|
20240821,090800,54060,6020,6020,6020,6020,0
|
|
20240821,090700,54060,6020,6020,6020,6020,0
|
|
20240821,090600,54060,6020,6020,6020,6020,0
|
|
20240821,090500,54060,6020,6020,6020,6020,0
|
|
20240821,090400,54060,6020,6020,6020,6020,0
|
|
20240821,090300,54060,6020,6020,6020,6020,0
|
|
20240821,090200,54060,6020,6020,6020,6020,0
|
|
20240821,090100,54060,6020,6020,6020,6020,1
|
|
20240821,090000,48040,6000,6020,6020,6000,3
|