677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,201400,372168960,3020,3020,3020,3020,2510
|
|
20240821,201300,372168960,3020,3020,3020,3020,0
|
|
20240821,201200,372168960,3020,3020,3020,3020,0
|
|
20240821,201100,372168960,3020,3020,3020,3020,0
|
|
20240821,201000,372168960,3020,3020,3020,3020,0
|
|
20240821,200900,372168960,3020,3020,3020,3020,0
|
|
20240821,200800,372168960,3020,3020,3020,3020,0
|
|
20240821,200700,372168960,3020,3020,3020,3020,0
|
|
20240821,200600,372168960,3020,3020,3020,3020,0
|
|
20240821,200500,372168960,3020,3020,3020,3020,0
|
|
20240821,200400,372168960,3020,3020,3020,3020,0
|
|
20240821,200300,372168960,3020,3020,3020,3020,0
|
|
20240821,200200,372168960,3020,3020,3020,3020,0
|
|
20240821,200100,372168960,3020,3020,3020,3020,0
|
|
20240821,200000,372168960,3020,3020,3020,3020,0
|
|
20240821,195900,372168960,3020,3020,3020,3020,0
|
|
20240821,195800,372168960,3020,3020,3020,3020,0
|
|
20240821,195700,372168960,3020,3020,3020,3020,0
|
|
20240821,195600,372168960,3020,3020,3020,3020,0
|
|
20240821,195500,372168960,3020,3020,3020,3020,0
|
|
20240821,195400,372168960,3020,3020,3020,3020,0
|
|
20240821,195300,372168960,3020,3020,3020,3020,0
|
|
20240821,195200,372168960,3020,3020,3020,3020,0
|
|
20240821,195100,372168960,3020,3020,3020,3020,0
|
|
20240821,195000,372168960,3020,3020,3020,3020,0
|
|
20240821,194900,372168960,3020,3020,3020,3020,0
|
|
20240821,194800,372168960,3020,3020,3020,3020,0
|
|
20240821,194700,372168960,3020,3020,3020,3020,0
|
|
20240821,194600,372168960,3020,3020,3020,3020,0
|
|
20240821,194500,372168960,3020,3020,3020,3020,0
|
|
20240821,194400,372168960,3020,3020,3020,3020,2510
|
|
20240821,194300,372168960,3020,3020,3020,3020,0
|
|
20240821,194200,372168960,3020,3020,3020,3020,0
|
|
20240821,194100,372168960,3020,3020,3020,3020,0
|
|
20240821,194000,372168960,3020,3020,3020,3020,0
|
|
20240821,193900,372168960,3020,3020,3020,3020,0
|
|
20240821,193800,372168960,3020,3020,3020,3020,0
|
|
20240821,193700,372168960,3020,3020,3020,3020,0
|
|
20240821,193600,372168960,3020,3020,3020,3020,0
|
|
20240821,193500,372168960,3020,3020,3020,3020,0
|
|
20240821,193400,372168960,3020,3020,3020,3020,0
|
|
20240821,193300,372168960,3020,3020,3020,3020,0
|
|
20240821,193200,372168960,3020,3020,3020,3020,0
|
|
20240821,193100,372168960,3020,3020,3020,3020,0
|
|
20240821,193000,372168960,3020,3020,3020,3020,0
|
|
20240821,192900,372168960,3020,3020,3020,3020,0
|
|
20240821,192800,372168960,3020,3020,3020,3020,0
|
|
20240821,192700,372168960,3020,3020,3020,3020,0
|
|
20240821,192600,372168960,3020,3020,3020,3020,0
|
|
20240821,192500,372168960,3020,3020,3020,3020,0
|
|
20240821,192400,372168960,3020,3020,3020,3020,0
|
|
20240821,192300,372168960,3020,3020,3020,3020,0
|
|
20240821,192200,372168960,3020,3020,3020,3020,0
|
|
20240821,192100,372168960,3020,3020,3020,3020,0
|
|
20240821,192000,372168960,3020,3020,3020,3020,0
|
|
20240821,191900,372168960,3020,3020,3020,3020,0
|
|
20240821,191800,372168960,3020,3020,3020,3020,0
|
|
20240821,191700,372168960,3020,3020,3020,3020,0
|
|
20240821,191600,372168960,3020,3020,3020,3020,0
|
|
20240821,191500,372168960,3020,3020,3020,3020,0
|
|
20240821,191400,372168960,3020,3020,3020,3020,2510
|
|
20240821,191300,372168960,3020,3020,3020,3020,0
|
|
20240821,191200,372168960,3020,3020,3020,3020,0
|
|
20240821,191100,372168960,3020,3020,3020,3020,0
|
|
20240821,191000,372168960,3020,3020,3020,3020,0
|
|
20240821,190900,372168960,3020,3020,3020,3020,0
|
|
20240821,190800,372168960,3020,3020,3020,3020,0
|
|
20240821,190700,372168960,3020,3020,3020,3020,0
|
|
20240821,190600,372168960,3020,3020,3020,3020,0
|
|
20240821,190500,372168960,3020,3020,3020,3020,0
|
|
20240821,190400,372168960,3020,3020,3020,3020,0
|
|
20240821,190300,372168960,3020,3020,3020,3020,0
|
|
20240821,190200,372168960,3020,3020,3020,3020,0
|
|
20240821,190100,372168960,3020,3020,3020,3020,0
|
|
20240821,190000,372168960,3020,3020,3020,3020,0
|
|
20240821,185900,372168960,3020,3020,3020,3020,0
|
|
20240821,185800,372168960,3020,3020,3020,3020,0
|
|
20240821,185700,372168960,3020,3020,3020,3020,0
|
|
20240821,185600,372168960,3020,3020,3020,3020,0
|
|
20240821,185500,372168960,3020,3020,3020,3020,0
|
|
20240821,185400,372168960,3020,3020,3020,3020,0
|
|
20240821,185300,372168960,3020,3020,3020,3020,0
|
|
20240821,185200,372168960,3020,3020,3020,3020,0
|
|
20240821,185100,372168960,3020,3020,3020,3020,0
|
|
20240821,185000,372168960,3020,3020,3020,3020,0
|
|
20240821,184900,372168960,3020,3020,3020,3020,0
|
|
20240821,184800,372168960,3020,3020,3020,3020,0
|
|
20240821,184700,372168960,3020,3020,3020,3020,0
|
|
20240821,184600,372168960,3020,3020,3020,3020,0
|
|
20240821,184500,372168960,3020,3020,3020,3020,0
|
|
20240821,184400,372168960,3020,3020,3020,3020,2510
|
|
20240821,184300,372168960,3020,3020,3020,3020,0
|
|
20240821,184200,372168960,3020,3020,3020,3020,0
|
|
20240821,184100,372168960,3020,3020,3020,3020,0
|
|
20240821,184000,372168960,3020,3020,3020,3020,0
|
|
20240821,183900,372168960,3020,3020,3020,3020,0
|
|
20240821,183800,372168960,3020,3020,3020,3020,0
|
|
20240821,183700,372168960,3020,3020,3020,3020,0
|
|
20240821,183600,372168960,3020,3020,3020,3020,0
|
|
20240821,183500,372168960,3020,3020,3020,3020,0
|
|
20240821,183400,372168960,3020,3020,3020,3020,0
|
|
20240821,183300,372168960,3020,3020,3020,3020,0
|
|
20240821,183200,372168960,3020,3020,3020,3020,0
|
|
20240821,183100,372168960,3020,3020,3020,3020,0
|
|
20240821,183000,372168960,3020,3020,3020,3020,0
|
|
20240821,182900,372168960,3020,3020,3020,3020,0
|
|
20240821,182800,372168960,3020,3020,3020,3020,0
|
|
20240821,182700,372168960,3020,3020,3020,3020,0
|
|
20240821,182600,372168960,3020,3020,3020,3020,0
|
|
20240821,182500,372168960,3020,3020,3020,3020,0
|
|
20240821,182400,372168960,3020,3020,3020,3020,0
|
|
20240821,182300,372168960,3020,3020,3020,3020,0
|
|
20240821,182200,372168960,3020,3020,3020,3020,0
|
|
20240821,182100,372168960,3020,3020,3020,3020,0
|
|
20240821,182000,372168960,3020,3020,3020,3020,0
|
|
20240821,181900,372168960,3020,3020,3020,3020,0
|
|
20240821,181800,372168960,3020,3020,3020,3020,0
|
|
20240821,181700,372168960,3020,3020,3020,3020,0
|
|
20240821,181600,372168960,3020,3020,3020,3020,0
|
|
20240821,181500,372168960,3020,3020,3020,3020,0
|
|
20240821,181400,372168960,3020,3020,3020,3020,2510
|
|
20240821,181300,372168960,3020,3020,3020,3020,0
|
|
20240821,181200,372168960,3020,3020,3020,3020,0
|
|
20240821,181100,372168960,3020,3020,3020,3020,0
|
|
20240821,181000,372168960,3020,3020,3020,3020,0
|
|
20240821,180900,372168960,3020,3020,3020,3020,0
|
|
20240821,180800,372168960,3020,3020,3020,3020,0
|
|
20240821,180700,372168960,3020,3020,3020,3020,0
|
|
20240821,180600,372168960,3020,3020,3020,3020,0
|
|
20240821,180500,372168960,3020,3020,3020,3020,0
|
|
20240821,180400,372168960,3020,3020,3020,3020,0
|
|
20240821,180300,372168960,3020,3020,3020,3020,0
|
|
20240821,180200,372168960,3020,3020,3020,3020,0
|
|
20240821,180100,372168960,3020,3020,3020,3020,0
|
|
20240821,180000,372168960,3020,3020,3020,3020,0
|
|
20240821,175900,372168960,3020,3020,3020,3020,0
|
|
20240821,175800,372168960,3020,3020,3020,3020,0
|
|
20240821,175700,372168960,3020,3020,3020,3020,0
|
|
20240821,175600,372168960,3020,3020,3020,3020,0
|
|
20240821,175500,372168960,3020,3020,3020,3020,0
|
|
20240821,175400,372168960,3020,3020,3020,3020,0
|
|
20240821,175300,372168960,3020,3020,3020,3020,0
|
|
20240821,175200,372168960,3020,3020,3020,3020,0
|
|
20240821,175100,372168960,3020,3020,3020,3020,0
|
|
20240821,175000,372168960,3020,3020,3020,3020,0
|
|
20240821,174900,372168960,3020,3020,3020,3020,0
|
|
20240821,174800,372168960,3020,3020,3020,3020,0
|
|
20240821,174700,372168960,3020,3020,3020,3020,0
|
|
20240821,174600,372168960,3020,3020,3020,3020,0
|
|
20240821,174500,372168960,3020,3020,3020,3020,0
|
|
20240821,174400,372168960,3020,3020,3020,3020,2510
|
|
20240821,174300,372168960,3020,3020,3020,3020,0
|
|
20240821,174200,372168960,3020,3020,3020,3020,0
|
|
20240821,174100,372168960,3020,3020,3020,3020,0
|
|
20240821,174000,372168960,3020,3020,3020,3020,0
|
|
20240821,173900,372168960,3020,3020,3020,3020,0
|
|
20240821,173800,372168960,3020,3020,3020,3020,0
|
|
20240821,173700,372168960,3020,3020,3020,3020,0
|
|
20240821,173600,372168960,3020,3020,3020,3020,0
|
|
20240821,173500,372168960,3020,3020,3020,3020,0
|
|
20240821,173400,372168960,3020,3020,3020,3020,0
|
|
20240821,173300,372168960,3020,3020,3020,3020,0
|
|
20240821,173200,372168960,3020,3020,3020,3020,0
|
|
20240821,173100,372168960,3020,3020,3020,3020,0
|
|
20240821,173000,372168960,3020,3020,3020,3020,0
|
|
20240821,172900,372168960,3020,3020,3020,3020,0
|
|
20240821,172800,372168960,3020,3020,3020,3020,0
|
|
20240821,172700,372168960,3020,3020,3020,3020,0
|
|
20240821,172600,372168960,3020,3020,3020,3020,0
|
|
20240821,172500,372168960,3020,3020,3020,3020,0
|
|
20240821,172400,372168960,3020,3020,3020,3020,0
|
|
20240821,172300,372168960,3020,3020,3020,3020,0
|
|
20240821,172200,372168960,3020,3020,3020,3020,0
|
|
20240821,172100,372168960,3020,3020,3020,3020,0
|
|
20240821,172000,372168960,3020,3020,3020,3020,0
|
|
20240821,171900,372168960,3020,3020,3020,3020,0
|
|
20240821,171800,372168960,3020,3020,3020,3020,0
|
|
20240821,171700,372168960,3020,3020,3020,3020,0
|
|
20240821,171600,372168960,3020,3020,3020,3020,0
|
|
20240821,171500,372168960,3020,3020,3020,3020,0
|
|
20240821,171400,372168960,3020,3020,3020,3020,2510
|
|
20240821,171300,372168960,3020,3020,3020,3020,0
|
|
20240821,171200,372168960,3020,3020,3020,3020,0
|
|
20240821,171100,372168960,3020,3020,3020,3020,0
|
|
20240821,171000,372168960,3020,3020,3020,3020,0
|
|
20240821,170900,372168960,3020,3020,3020,3020,0
|
|
20240821,170800,372168960,3020,3020,3020,3020,0
|
|
20240821,170700,372168960,3020,3020,3020,3020,0
|
|
20240821,170600,372168960,3020,3020,3020,3020,0
|
|
20240821,170500,372168960,3020,3020,3020,3020,0
|
|
20240821,170400,372168960,3020,3020,3020,3020,0
|
|
20240821,170300,372168960,3020,3020,3020,3020,0
|
|
20240821,170200,372168960,3020,3020,3020,3020,0
|
|
20240821,170100,372168960,3020,3020,3020,3020,0
|
|
20240821,170000,372168960,3020,3020,3020,3020,0
|
|
20240821,165900,372168960,3020,3020,3020,3020,0
|
|
20240821,165800,372168960,3020,3020,3020,3020,0
|
|
20240821,165700,372168960,3020,3020,3020,3020,0
|
|
20240821,165600,372168960,3020,3020,3020,3020,0
|
|
20240821,165500,372168960,3020,3020,3020,3020,0
|
|
20240821,165400,372168960,3020,3020,3020,3020,0
|
|
20240821,165300,372168960,3020,3020,3020,3020,0
|
|
20240821,165200,372168960,3020,3020,3020,3020,0
|
|
20240821,165100,372168960,3020,3020,3020,3020,0
|
|
20240821,165000,372168960,3020,3020,3020,3020,0
|
|
20240821,164900,372168960,3020,3020,3020,3020,0
|
|
20240821,164800,372168960,3020,3020,3020,3020,0
|
|
20240821,164700,372168960,3020,3020,3020,3020,0
|
|
20240821,164600,372168960,3020,3020,3020,3020,0
|
|
20240821,164500,372168960,3020,3020,3020,3020,0
|
|
20240821,164400,372168960,3020,3020,3020,3020,2510
|
|
20240821,164300,372168960,3020,3020,3020,3020,0
|
|
20240821,164200,372168960,3020,3020,3020,3020,0
|
|
20240821,164100,372168960,3020,3020,3020,3020,0
|
|
20240821,164000,372168960,3020,3020,3020,3020,0
|
|
20240821,163900,372168960,3020,3020,3020,3020,0
|
|
20240821,163800,372168960,3020,3020,3020,3020,0
|
|
20240821,163700,372168960,3020,3020,3020,3020,0
|
|
20240821,163600,372168960,3020,3020,3020,3020,0
|
|
20240821,163500,372168960,3020,3020,3020,3020,0
|
|
20240821,163400,372168960,3020,3020,3020,3020,0
|
|
20240821,163300,372168960,3020,3020,3020,3020,0
|
|
20240821,163200,372168960,3020,3020,3020,3020,0
|
|
20240821,163100,372168960,3020,3020,3020,3020,0
|
|
20240821,163000,372168960,3020,3020,3020,3020,0
|
|
20240821,162900,372168960,3020,3020,3020,3020,0
|
|
20240821,162800,372168960,3020,3020,3020,3020,0
|
|
20240821,162700,372168960,3020,3020,3020,3020,0
|
|
20240821,162600,372168960,3020,3020,3020,3020,0
|
|
20240821,162500,372168960,3020,3020,3020,3020,0
|
|
20240821,162400,372168960,3020,3020,3020,3020,0
|
|
20240821,162300,372168960,3020,3020,3020,3020,0
|
|
20240821,162200,372168960,3020,3020,3020,3020,0
|
|
20240821,162100,372168960,3020,3020,3020,3020,0
|
|
20240821,162000,372168960,3020,3020,3020,3020,0
|
|
20240821,161900,372168960,3020,3020,3020,3020,0
|
|
20240821,161800,372168960,3020,3020,3020,3020,0
|
|
20240821,161700,372168960,3020,3020,3020,3020,0
|
|
20240821,161600,372168960,3020,3020,3020,3020,0
|
|
20240821,161500,372168960,3020,3020,3020,3020,0
|
|
20240821,161400,372168960,3020,3020,3020,3020,2510
|
|
20240821,161300,372168960,3020,3020,3020,3020,0
|
|
20240821,161200,372168960,3020,3020,3020,3020,0
|
|
20240821,161100,372168960,3020,3020,3020,3020,0
|
|
20240821,161000,372168960,3020,3020,3020,3020,0
|
|
20240821,160900,372168960,3020,3020,3020,3020,0
|
|
20240821,160800,372168960,3020,3020,3020,3020,0
|
|
20240821,160700,372168960,3020,3020,3020,3020,0
|
|
20240821,160600,372168960,3020,3020,3020,3020,0
|
|
20240821,160500,372168960,3020,3020,3020,3020,0
|
|
20240821,160400,372168960,3020,3020,3020,3020,0
|
|
20240821,160300,372168960,3020,3020,3020,3020,0
|
|
20240821,160200,372168960,3020,3020,3020,3020,0
|
|
20240821,160100,372168960,3020,3020,3020,3020,0
|
|
20240821,160000,372168960,3020,3020,3020,3020,0
|
|
20240821,155900,372168960,3020,3020,3020,3020,0
|
|
20240821,155800,372168960,3020,3020,3020,3020,0
|
|
20240821,155700,372168960,3020,3020,3020,3020,0
|
|
20240821,155600,372168960,3020,3020,3020,3020,0
|
|
20240821,155500,372168960,3020,3020,3020,3020,0
|
|
20240821,155400,372168960,3020,3020,3020,3020,0
|
|
20240821,155300,372168960,3020,3020,3020,3020,0
|
|
20240821,155200,372168960,3020,3020,3020,3020,0
|
|
20240821,155100,372168960,3020,3020,3020,3020,0
|
|
20240821,155000,372168960,3020,3020,3020,3020,0
|
|
20240821,154900,372168960,3020,3020,3020,3020,0
|
|
20240821,154800,372168960,3020,3020,3020,3020,0
|
|
20240821,154700,372168960,3020,3020,3020,3020,0
|
|
20240821,154600,372168960,3020,3020,3020,3020,0
|
|
20240821,154500,372168960,3020,3020,3020,3020,0
|
|
20240821,154400,372168960,3020,3020,3020,3020,2510
|
|
20240821,154300,372168960,3020,3020,3020,3020,0
|
|
20240821,154200,372168960,3020,3020,3020,3020,0
|
|
20240821,154100,372168960,3020,3020,3020,3020,0
|
|
20240821,154000,372168960,3020,3020,3020,3020,0
|
|
20240821,153900,372168960,3020,3020,3020,3020,0
|
|
20240821,153800,372168960,3020,3020,3020,3020,0
|
|
20240821,153700,372168960,3020,3020,3020,3020,0
|
|
20240821,153600,372168960,3020,3020,3020,3020,0
|
|
20240821,153500,372168960,3020,3020,3020,3020,0
|
|
20240821,153400,372168960,3020,3020,3020,3020,0
|
|
20240821,153300,372168960,3020,3020,3020,3020,0
|
|
20240821,153200,372168960,3020,3020,3020,3020,0
|
|
20240821,153100,372168960,3020,3020,3020,3020,0
|
|
20240821,153000,372168960,3020,3020,3020,3020,2510
|
|
20240821,152900,364588760,3030,3030,3030,3030,0
|
|
20240821,152800,364588760,3030,3030,3030,3030,0
|
|
20240821,152700,364588760,3030,3030,3030,3030,0
|
|
20240821,152600,364588760,3030,3030,3030,3030,0
|
|
20240821,152500,364588760,3030,3030,3030,3030,0
|
|
20240821,152400,364588760,3030,3030,3030,3030,0
|
|
20240821,152300,364588760,3030,3030,3030,3030,0
|
|
20240821,152200,364588760,3030,3030,3030,3030,0
|
|
20240821,152100,364588760,3030,3030,3030,3030,0
|
|
20240821,152000,364588760,3030,3030,3030,3030,0
|
|
20240821,151900,364588760,3030,3030,3030,3025,39
|
|
20240821,151800,364470635,3030,3025,3030,3025,31
|
|
20240821,151700,364376760,3030,3030,3030,3030,59
|
|
20240821,151600,364197990,3025,3025,3025,3025,134
|
|
20240821,151500,363792640,3025,3030,3030,3025,27
|
|
20240821,151400,363710880,3030,3030,3030,3030,57
|
|
20240821,151300,363538170,3025,3025,3025,3025,122
|
|
20240821,151200,363169120,3030,3030,3030,3030,77
|
|
20240821,151100,362935810,3025,3030,3030,3025,222
|
|
20240821,151000,362263705,3025,3025,3025,3025,330
|
|
20240821,150900,361265455,3030,3025,3030,3025,150
|
|
20240821,150800,360811505,3025,3030,3030,3025,23
|
|
20240821,150700,360741820,3030,3025,3030,3025,12
|
|
20240821,150600,360705510,3030,3025,3030,3025,59
|
|
20240821,150500,360526765,3025,3030,3030,3025,175
|
|
20240821,150400,359997240,3030,3030,3030,3030,0
|
|
20240821,150300,359997240,3030,3030,3030,3020,144
|
|
20240821,150200,359561020,3030,3030,3030,3030,294
|
|
20240821,150100,358670200,3025,3025,3025,3025,10
|
|
20240821,150000,358639950,3025,3025,3025,3025,956
|
|
20240821,145900,355748050,3025,3020,3030,3020,933
|
|
20240821,145800,352924165,3020,3020,3020,3020,1
|
|
20240821,145700,352921145,3030,3030,3030,3030,323
|
|
20240821,145600,351942455,3020,3030,3030,3020,333
|
|
20240821,145500,350933565,3030,3030,3030,3030,2084
|
|
20240821,145400,344619045,3025,3025,3025,3020,648
|
|
20240821,145300,342658895,3025,3025,3025,3025,212
|
|
20240821,145200,342017595,3020,3025,3025,3020,309
|
|
20240821,145100,341082925,3025,3025,3025,3025,302
|
|
20240821,145000,340169375,3020,3025,3025,3020,760
|
|
20240821,144900,337872635,3025,3025,3025,3025,0
|
|
20240821,144800,337872635,3025,3015,3025,3015,312
|
|
20240821,144700,336928935,3025,3025,3025,3025,303
|
|
20240821,144600,336012360,3020,3025,3025,3020,2147
|
|
20240821,144500,329526910,3025,3025,3025,3025,0
|
|
20240821,144400,329526910,3025,3015,3025,3015,319
|
|
20240821,144300,328562035,3025,3025,3025,3025,302
|
|
20240821,144200,327648485,3015,3020,3020,3015,1670
|
|
20240821,144100,322605135,3015,3020,3025,3015,2312
|
|
20240821,144000,315621435,3020,3025,3025,3020,33
|
|
20240821,143900,315521685,3025,3025,3025,3025,0
|
|
20240821,143800,315521685,3025,3020,3025,3020,169
|
|
20240821,143700,315010510,3020,3025,3025,3020,86
|
|
20240821,143600,314750735,3020,3020,3020,3020,0
|
|
20240821,143500,314750735,3020,3025,3025,3020,39
|
|
20240821,143400,314632810,3020,3020,3025,3020,98
|
|
20240821,143300,314336370,3020,3025,3025,3020,314
|
|
20240821,143200,313386575,3025,3025,3025,3025,5
|
|
20240821,143100,313371450,3020,3025,3025,3020,14
|
|
20240821,143000,313329150,3025,3025,3025,3025,0
|
|
20240821,142900,313329150,3025,3020,3025,3020,24
|
|
20240821,142800,313256600,3020,3025,3025,3020,37
|
|
20240821,142700,313144725,3020,3020,3020,3020,11
|
|
20240821,142600,313111505,3025,3025,3025,3025,79
|
|
20240821,142500,312872530,3020,3025,3025,3020,235
|
|
20240821,142400,312161705,3025,3025,3025,3025,4
|
|
20240821,142300,312149605,3025,3020,3025,3020,1496
|
|
20240821,142200,307624255,3025,3025,3025,3025,28
|
|
20240821,142100,307539555,3020,3020,3020,3020,11
|
|
20240821,142000,307506335,3025,3025,3025,3025,3
|
|
20240821,141900,307497260,3025,3020,3025,3020,20
|
|
20240821,141800,307436810,3020,3020,3020,3020,6
|
|
20240821,141700,307418690,3025,3020,3025,3020,58
|
|
20240821,141600,307243440,3025,3025,3025,3025,18
|
|
20240821,141500,307188990,3025,3025,3025,3025,0
|
|
20240821,141400,307188990,3025,3020,3025,3020,71
|
|
20240821,141300,306974270,3025,3025,3025,3025,189
|
|
20240821,141200,306402545,3020,3025,3025,3020,205
|
|
20240821,141100,305782470,3020,3020,3020,3020,0
|
|
20240821,141000,305782470,3020,3025,3025,3020,206
|
|
20240821,140900,305159370,3025,3025,3025,3025,195
|
|
20240821,140800,304569495,3020,3020,3020,3020,10
|
|
20240821,140700,304539295,3025,3020,3025,3020,217
|
|
20240821,140600,303882975,3020,3025,3025,3020,206
|
|
20240821,140500,303259880,3020,3020,3020,3020,81
|
|
20240821,140400,303015260,3025,3025,3025,3025,196
|
|
20240821,140300,302422360,3025,3025,3025,3025,265
|
|
20240821,140200,301620735,3025,3025,3025,3025,113
|
|
20240821,140100,301278910,3025,3020,3025,3020,1299
|
|
20240821,140000,297349440,3025,3030,3030,3025,2195
|
|
20240821,135900,290708590,3030,3030,3030,3030,0
|
|
20240821,135800,290708590,3030,3025,3030,3025,198
|
|
20240821,135700,290108660,3025,3030,3030,3025,636
|
|
20240821,135600,288181585,3030,3030,3030,3030,0
|
|
20240821,135500,288181585,3030,3030,3030,3030,196
|
|
20240821,135400,287587705,3030,3030,3030,3030,303
|
|
20240821,135300,286669615,3030,3030,3030,3030,44
|
|
20240821,135200,286536295,3030,3030,3030,3030,196
|
|
20240821,135100,285942415,3030,3030,3030,3030,195
|
|
20240821,135000,285351565,3030,3030,3030,3030,0
|
|
20240821,134900,285351565,3030,3030,3030,3030,197
|
|
20240821,134800,284754655,3030,3030,3030,3030,195
|
|
20240821,134700,284163805,3030,3030,3030,3030,0
|
|
20240821,134600,284163805,3030,3030,3030,3030,196
|
|
20240821,134500,283569925,3030,3030,3030,3030,196
|
|
20240821,134400,282976045,3030,3030,3030,3030,0
|
|
20240821,134300,282976045,3030,3030,3030,3030,196
|
|
20240821,134200,282382165,3030,3030,3030,3030,195
|
|
20240821,134100,281791315,3030,3030,3030,3030,196
|
|
20240821,134000,281197435,3030,3030,3030,3030,1
|
|
20240821,133900,281194405,3030,3030,3030,3030,195
|
|
20240821,133800,280603555,3030,3030,3030,3030,197
|
|
20240821,133700,280006645,3030,3030,3030,3030,0
|
|
20240821,133600,280006645,3030,3030,3030,3030,195
|
|
20240821,133500,279415795,3030,3030,3030,3030,196
|
|
20240821,133400,278821915,3030,3030,3030,3030,1
|
|
20240821,133300,278818885,3030,3030,3030,3030,202
|
|
20240821,133200,278206825,3030,3030,3030,3030,196
|
|
20240821,133100,277612945,3030,3030,3030,3025,148
|
|
20240821,133000,277165235,3030,3030,3030,3030,209
|
|
20240821,132900,276531965,3030,3025,3030,3025,233
|
|
20240821,132800,275826160,3025,3025,3025,3025,328
|
|
20240821,132700,274833960,3030,3030,3030,3030,195
|
|
20240821,132600,274243110,3030,3030,3030,3030,196
|
|
20240821,132500,273649230,3030,3030,3030,3030,0
|
|
20240821,132400,273649230,3030,3025,3030,3025,91
|
|
20240821,132300,273373505,3015,3030,3030,3015,4196
|
|
20240821,132200,260697075,3030,3030,3030,3030,1295
|
|
20240821,132100,256773225,3035,3035,3035,3030,207
|
|
20240821,132000,256144985,3035,3035,3035,3035,196
|
|
20240821,131900,255550125,3035,3035,3035,3035,0
|
|
20240821,131800,255550125,3035,3035,3035,3030,199
|
|
20240821,131700,254946165,3035,3035,3035,3030,707
|
|
20240821,131600,252802950,3035,3035,3035,3035,30
|
|
20240821,131500,252711900,3035,3030,3035,3030,695
|
|
20240821,131400,250605075,3030,3035,3035,3030,209
|
|
20240821,131300,249970820,3035,3035,3035,3035,0
|
|
20240821,131200,249970820,3035,3030,3035,3030,204
|
|
20240821,131100,249351725,3030,3035,3035,3030,204
|
|
20240821,131000,248732625,3035,3035,3035,3035,681
|
|
20240821,130900,246665790,3035,3035,3035,3035,111
|
|
20240821,130800,246328905,3035,3035,3035,3035,195
|
|
20240821,130700,245737080,3035,3035,3035,3035,196
|
|
20240821,130600,245142220,3030,3030,3030,3030,50
|
|
20240821,130500,244990720,3035,3035,3035,3035,195
|
|
20240821,130400,244398895,3030,3035,3035,3030,228
|
|
20240821,130300,243707075,3035,3035,3035,3035,3
|
|
20240821,130200,243697970,3030,3035,3035,3030,202
|
|
20240821,130100,243084935,3035,3035,3035,3035,196
|
|
20240821,130000,242490075,3030,3030,3030,3030,68
|
|
20240821,125900,242284035,3030,3030,3030,3030,195
|
|
20240821,125800,241693185,3030,3030,3030,3030,516
|
|
20240821,125700,240129705,3025,3025,3025,3025,1
|
|
20240821,125600,240126680,3030,3030,3030,3030,195
|
|
20240821,125500,239535830,3030,3025,3030,3025,211
|
|
20240821,125400,238896575,3030,3020,3030,3020,150
|
|
20240821,125300,238443105,3035,3030,3035,3030,197
|
|
20240821,125200,237846185,3020,3030,3030,3020,455
|
|
20240821,125100,236469085,3035,3025,3035,3025,184
|
|
20240821,125000,235912455,3025,3035,3035,3025,252
|
|
20240821,124900,235148200,3035,3030,3035,3030,762
|
|
20240821,124800,232838335,3030,3030,3030,3030,410
|
|
20240821,124700,231596035,3035,3035,3035,3035,206
|
|
20240821,124600,230970825,3030,3035,3035,3030,204
|
|
20240821,124500,230351725,3030,3030,3030,3030,137
|
|
20240821,124400,229936615,3035,3030,3035,3030,332
|
|
20240821,124300,228929680,3035,3035,3035,3035,696
|
|
20240821,124200,226817320,3035,3035,3035,3035,2
|
|
20240821,124100,226811250,3030,3035,3035,3030,695
|
|
20240821,124000,224704425,3030,3035,3035,3030,209
|
|
20240821,123900,224070165,3030,3035,3035,3030,227
|
|
20240821,123800,223381370,3035,3030,3035,3030,42
|
|
20240821,123700,223254100,3035,3030,3035,3030,98
|
|
20240821,123600,222957015,3035,3035,3035,3025,540
|
|
20240821,123500,221320650,3025,3025,3035,3025,5044
|
|
20240821,123400,206037980,3030,3025,3030,3025,3559
|
|
20240821,123300,195271665,3025,3025,3025,3025,195
|
|
20240821,123200,194681790,3020,3020,3020,3020,105
|
|
20240821,123100,194364690,3020,3020,3020,3020,4
|
|
20240821,123000,194352610,3015,3025,3025,3015,1424
|
|
20240821,122900,190054870,3020,3020,3020,3020,1
|
|
20240821,122800,190051850,3025,3025,3025,3025,196
|
|
20240821,122700,189458950,3025,3025,3025,3025,204
|
|
20240821,122600,188841850,3025,3025,3025,3025,2
|
|
20240821,122500,188835800,3025,3025,3025,3025,696
|
|
20240821,122400,186730400,3020,3020,3020,3020,10
|
|
20240821,122300,186700200,3020,3020,3020,3020,2400
|
|
20240821,122200,179452200,3020,3020,3020,3020,196
|
|
20240821,122100,178860280,3020,3015,3020,3015,1051
|
|
20240821,122000,175690370,3015,3015,3015,3015,4
|
|
20240821,121900,175678310,3020,3020,3025,3020,202
|
|
20240821,121800,175068255,3025,3020,3025,3015,598
|
|
20240821,121700,173262710,3015,3015,3015,3015,0
|
|
20240821,121600,173262710,3015,3020,3020,3015,1563
|
|
20240821,121500,168542455,3020,3020,3020,3020,195
|
|
20240821,121400,167953555,3020,3020,3020,3020,0
|
|
20240821,121300,167953555,3020,3020,3020,3020,221
|
|
20240821,121200,167286135,3020,3015,3020,3015,196
|
|
20240821,121100,166694220,3020,3020,3020,3020,0
|
|
20240821,121000,166694220,3020,3020,3020,3020,235
|
|
20240821,120900,165984520,3020,3020,3020,3020,195
|
|
20240821,120800,165395620,3015,3020,3020,3015,209
|
|
20240821,120700,164764505,3015,3015,3015,3015,27
|
|
20240821,120600,164683100,3015,3015,3015,3015,9011
|
|
20240821,120500,137514935,3015,3015,3015,3015,195
|
|
20240821,120400,136927010,3015,3015,3015,3015,3
|
|
20240821,120300,136917965,3015,3015,3015,3015,195
|
|
20240821,120200,136330040,3015,3015,3015,3015,195
|
|
20240821,120100,135742115,3015,3015,3015,3015,3
|
|
20240821,120000,135733070,3015,3015,3015,3015,194
|
|
20240821,115900,135148160,3015,3015,3015,3015,195
|
|
20240821,115800,134560235,3015,3015,3015,3015,1
|
|
20240821,115700,134557220,3015,3015,3015,3015,195
|
|
20240821,115600,133969295,3015,3015,3015,3015,194
|
|
20240821,115500,133384385,3015,3015,3015,3015,0
|
|
20240821,115400,133384385,3015,3015,3015,3015,196
|
|
20240821,115300,132793445,3015,3015,3015,3015,195
|
|
20240821,115200,132205520,3015,3015,3015,3015,0
|
|
20240821,115100,132205520,3015,3015,3015,3015,625
|
|
20240821,115000,130321145,3015,3015,3015,3015,197
|
|
20240821,114900,129727190,3015,3015,3015,3015,0
|
|
20240821,114800,129727190,3015,3010,3015,3010,203
|
|
20240821,114700,129115185,3010,3015,3015,3010,266
|
|
20240821,114600,128313540,3015,3015,3015,3015,1
|
|
20240821,114500,128310525,3015,3015,3015,3010,245
|
|
20240821,114400,127572100,3015,3015,3015,3015,195
|
|
20240821,114300,126984175,3015,3015,3015,3015,2
|
|
20240821,114200,126978145,3010,3010,3010,3010,14
|
|
20240821,114100,126936005,3010,3010,3015,3010,272
|
|
20240821,114000,126117280,3005,3015,3015,3005,4
|
|
20240821,113900,126105240,3005,3015,3015,3005,677
|
|
20240821,113800,124066555,3015,3015,3015,3015,197
|
|
20240821,113700,123472600,3015,3010,3015,3010,102
|
|
20240821,113600,123165570,3015,3015,3015,3015,194
|
|
20240821,113500,122580660,3015,3015,3015,3015,195
|
|
20240821,113400,121992735,3015,3015,3015,3015,199
|
|
20240821,113300,121392750,3010,3010,3010,3010,3
|
|
20240821,113200,121383720,3015,3015,3015,3015,195
|
|
20240821,113100,120795795,3015,3015,3015,3015,195
|
|
20240821,113000,120207870,3015,3015,3015,3015,0
|
|
20240821,112900,120207870,3015,3015,3015,3015,205
|
|
20240821,112800,119589795,3015,3015,3015,3015,214
|
|
20240821,112700,118944585,3015,3010,3015,3010,302
|
|
20240821,112600,118035555,3015,3010,3015,3010,3246
|
|
20240821,112500,108264030,3015,3015,3015,3015,202
|
|
20240821,112400,107655000,3015,3015,3015,3015,2007
|
|
20240821,112300,101603895,3015,3015,3015,3015,194
|
|
20240821,112200,101018985,3015,3015,3015,3015,207
|
|
20240821,112100,100394880,3015,3015,3015,3015,24
|
|
20240821,112000,100322520,3015,3015,3015,3015,197
|
|
20240821,111900,99728565,3010,3015,3015,3010,353
|
|
20240821,111800,98665020,3015,3015,3015,3015,0
|
|
20240821,111700,98665020,3015,3010,3015,3010,750
|
|
20240821,111600,96406545,3015,3015,3015,3015,206
|
|
20240821,111500,95785455,3005,3015,3015,3005,1045
|
|
20240821,111400,92640160,3010,3015,3015,3010,1196
|
|
20240821,111300,89039220,3015,3015,3015,3015,200
|
|
20240821,111200,88436220,3015,3015,3015,3015,0
|
|
20240821,111100,88436220,3015,3015,3015,3015,195
|
|
20240821,111000,87848295,3015,3015,3015,3015,230
|
|
20240821,110900,87154845,3015,3015,3015,3010,4
|
|
20240821,110800,87142790,3015,3015,3015,3015,205
|
|
20240821,110700,86524715,3015,3010,3015,3010,197
|
|
20240821,110600,85930765,3015,3010,3015,3010,15
|
|
20240821,110500,85885565,3015,3015,3015,3015,198
|
|
20240821,110400,85288595,3015,3010,3015,3010,137
|
|
20240821,110300,84876215,3010,3010,3010,3010,314
|
|
20240821,110200,83931075,3010,3015,3015,3010,569
|
|
20240821,110100,82215795,3015,3010,3015,3010,713
|
|
20240821,110000,80068600,3010,3010,3010,3010,835
|
|
20240821,105900,77555250,3005,3005,3005,3005,624
|
|
20240821,105800,75680130,3010,3010,3010,3010,393
|
|
20240821,105700,74497200,3010,3010,3010,3010,196
|
|
20240821,105600,73907240,3010,3005,3010,3005,19
|
|
20240821,105500,73850095,3010,3010,3010,3010,516
|
|
20240821,105400,72296935,3010,3010,3010,3010,1203
|
|
20240821,105300,68675905,3010,3010,3010,3010,14
|
|
20240821,105200,68633765,3010,3010,3010,3010,195
|
|
20240821,105100,68046815,3010,3010,3010,3010,294
|
|
20240821,105000,67161875,3010,3010,3010,3010,0
|
|
20240821,104900,67161875,3010,3010,3010,3010,345
|
|
20240821,104800,66123425,3010,3010,3010,3010,195
|
|
20240821,104700,65536475,3010,3010,3010,3010,0
|
|
20240821,104600,65536475,3010,3005,3010,3005,195
|
|
20240821,104500,64949530,3010,3010,3010,3010,195
|
|
20240821,104400,64362580,3010,3010,3010,3010,4
|
|
20240821,104300,64350540,3010,3000,3010,3000,250
|
|
20240821,104200,63598590,3010,3010,3010,3010,210
|
|
20240821,104100,62966490,3010,3005,3010,3005,19
|
|
20240821,104000,62909380,3005,3010,3010,3005,2711
|
|
20240821,103900,54761850,3005,3010,3010,3005,235
|
|
20240821,103800,54054660,3010,3010,3010,3010,321
|
|
20240821,103700,53088450,3010,3010,3010,3010,194
|
|
20240821,103600,52504510,3010,3000,3010,3000,346
|
|
20240821,103500,51464560,3000,3010,3010,3000,2
|
|
20240821,103400,51458550,3010,3010,3010,3010,341
|
|
20240821,103300,50432140,3010,3005,3010,3005,2925
|
|
20240821,103200,41642480,3005,3005,3005,3005,196
|
|
20240821,103100,41053500,3000,3005,3005,3000,52
|
|
20240821,103000,40897245,3005,3005,3005,3005,198
|
|
20240821,102900,40302255,3005,3005,3005,3005,294
|
|
20240821,102800,39418785,3005,3005,3005,3005,18
|
|
20240821,102700,39364695,3005,3005,3005,3005,197
|
|
20240821,102600,38772710,3005,3005,3005,3005,240
|
|
20240821,102500,38051510,3005,3005,3005,3005,11
|
|
20240821,102400,38018455,3000,3005,3005,3000,221
|
|
20240821,102300,37354485,3005,3005,3005,3005,195
|
|
20240821,102200,36768510,3005,3005,3005,3005,11
|
|
20240821,102100,36735455,3005,3005,3005,3005,15
|
|
20240821,102000,36690380,3000,3000,3000,3000,41
|
|
20240821,101900,36567380,3005,3005,3005,3005,5
|
|
20240821,101800,36552355,3000,3000,3000,3000,0
|
|
20240821,101700,36552355,3000,3000,3000,3000,351
|
|
20240821,101600,35499355,3000,3000,3000,3000,981
|
|
20240821,101500,32556355,3000,3000,3000,3000,3
|
|
20240821,101400,32547355,3005,3005,3005,3005,0
|
|
20240821,101300,32547355,3005,3005,3005,3005,0
|
|
20240821,101200,32547355,3005,3005,3005,3005,0
|
|
20240821,101100,32547355,3005,3005,3005,3005,0
|
|
20240821,101000,32547355,3005,3005,3005,3000,41
|
|
20240821,100900,32424155,3005,3005,3005,3005,557
|
|
20240821,100800,30750370,3000,3000,3000,3000,353
|
|
20240821,100700,29691370,3005,3005,3005,3005,0
|
|
20240821,100600,29691370,3005,3005,3005,3005,21
|
|
20240821,100500,29628265,3005,3005,3005,3005,2
|
|
20240821,100400,29622255,3005,3005,3005,3005,2
|
|
20240821,100300,29616245,3005,3005,3005,3005,37
|
|
20240821,100200,29505060,3005,3005,3005,3005,5
|
|
20240821,100100,29490035,3000,3000,3005,3000,69
|
|
20240821,100000,29283015,3000,3000,3000,3000,440
|
|
20240821,095900,27963015,3000,3000,3000,3000,510
|
|
20240821,095800,26433015,3000,3000,3000,3000,50
|
|
20240821,095700,26283015,3000,3000,3000,3000,40
|
|
20240821,095600,26163015,3000,3000,3000,3000,70
|
|
20240821,095500,25953015,3000,3000,3000,3000,1
|
|
20240821,095400,25950015,3005,3005,3005,3005,0
|
|
20240821,095300,25950015,3005,3005,3005,3005,0
|
|
20240821,095200,25950015,3005,3005,3005,3005,101
|
|
20240821,095100,25646510,3005,3005,3005,3005,110
|
|
20240821,095000,25315960,3005,3005,3005,3005,37
|
|
20240821,094900,25204775,3005,3005,3005,3005,2
|
|
20240821,094800,25198765,3005,3005,3005,3005,0
|
|
20240821,094700,25198765,3005,3005,3005,3005,0
|
|
20240821,094600,25198765,3005,3005,3005,3005,0
|
|
20240821,094500,25198765,3005,3005,3005,3005,0
|
|
20240821,094400,25198765,3005,3000,3005,3000,2
|
|
20240821,094300,25192760,3005,3005,3005,3005,11
|
|
20240821,094200,25159705,3005,3005,3005,3005,10
|
|
20240821,094100,25129655,3005,3005,3005,3005,41
|
|
20240821,094000,25006450,3005,3005,3005,3005,10
|
|
20240821,093900,24976400,3005,3005,3005,3000,53
|
|
20240821,093800,24817185,3000,3005,3005,3000,20
|
|
20240821,093700,24757135,3005,3005,3005,3005,111
|
|
20240821,093600,24423580,3005,3005,3005,3005,32
|
|
20240821,093500,24327420,3000,3000,3000,3000,394
|
|
20240821,093400,23145420,3000,3000,3000,3000,10
|
|
20240821,093300,23115420,3000,3000,3000,3000,80
|
|
20240821,093200,22875420,3005,3000,3005,3000,21
|
|
20240821,093100,22812370,3000,3000,3000,3000,5
|
|
20240821,093000,22797370,3000,3005,3005,2995,120
|
|
20240821,092900,22437075,3005,3005,3005,3005,0
|
|
20240821,092800,22437075,3005,3005,3005,3005,1
|
|
20240821,092700,22434070,2995,3000,3000,2995,720
|
|
20240821,092600,20277160,3000,3000,3000,3000,10
|
|
20240821,092500,20247160,3000,3000,3000,3000,38
|
|
20240821,092400,20133160,3000,3000,3000,3000,9
|
|
20240821,092300,20106160,3000,3000,3000,3000,1
|
|
20240821,092200,20103160,2995,2995,2995,2995,0
|
|
20240821,092100,20103160,2995,2995,2995,2995,81
|
|
20240821,092000,19860565,3000,3000,3000,3000,20
|
|
20240821,091900,19800565,2995,2995,2995,2995,5662
|
|
20240821,091800,2842875,2995,3000,3000,2995,163
|
|
20240821,091700,2353880,2995,2995,2995,2995,0
|
|
20240821,091600,2353880,2995,2995,2995,2995,1
|
|
20240821,091500,2350885,3000,3000,3000,2995,131
|
|
20240821,091400,1957965,3000,3000,3000,3000,3
|
|
20240821,091300,1948965,2995,3000,3000,2995,99
|
|
20240821,091200,1651975,3000,3000,3000,3000,4
|
|
20240821,091100,1639975,2995,2995,2995,2995,0
|
|
20240821,091000,1639975,2995,2995,2995,2995,0
|
|
20240821,090900,1639975,2995,2995,2995,2995,0
|
|
20240821,090800,1639975,2995,3000,3000,2995,17
|
|
20240821,090700,1588985,3000,3005,3005,3000,282
|
|
20240821,090600,741590,3000,3000,3000,3000,63
|
|
20240821,090500,552590,3000,3000,3000,3000,37
|
|
20240821,090400,441590,3000,3000,3000,3000,1
|
|
20240821,090300,438590,2995,2995,2995,2995,0
|
|
20240821,090200,438590,2995,2995,2995,2995,1
|
|
20240821,090100,435595,3010,3000,3010,3000,133
|
|
20240821,090000,36060,3005,3005,3005,3005,12
|