588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184500,344186360,5000,5000,5000,5000,1097
|
|
20240805,184400,344186360,5000,5000,5000,5000,0
|
|
20240805,184300,344186360,5000,5000,5000,5000,0
|
|
20240805,184200,344186360,5000,5000,5000,5000,0
|
|
20240805,184100,344186360,5000,5000,5000,5000,0
|
|
20240805,184000,344186360,5000,5000,5000,5000,0
|
|
20240805,183900,344186360,5000,5000,5000,5000,0
|
|
20240805,183800,344186360,5000,5000,5000,5000,0
|
|
20240805,183700,344186360,5000,5000,5000,5000,0
|
|
20240805,183600,344186360,5000,5000,5000,5000,0
|
|
20240805,183500,344186360,5000,5000,5000,5000,0
|
|
20240805,183400,344186360,5000,5000,5000,5000,0
|
|
20240805,183300,344186360,5000,5000,5000,5000,0
|
|
20240805,183200,344186360,5000,5000,5000,5000,0
|
|
20240805,183100,344186360,5000,5000,5000,5000,0
|
|
20240805,183000,344186360,5000,5000,5000,5000,0
|
|
20240805,182900,344186360,5000,5000,5000,5000,0
|
|
20240805,182800,344186360,5000,5000,5000,5000,0
|
|
20240805,182700,344186360,5000,5000,5000,5000,0
|
|
20240805,182600,344186360,5000,5000,5000,5000,0
|
|
20240805,182500,344186360,5000,5000,5000,5000,0
|
|
20240805,182400,344186360,5000,5000,5000,5000,0
|
|
20240805,182300,344186360,5000,5000,5000,5000,0
|
|
20240805,182200,344186360,5000,5000,5000,5000,0
|
|
20240805,182100,344186360,5000,5000,5000,5000,0
|
|
20240805,182000,344186360,5000,5000,5000,5000,0
|
|
20240805,181900,344186360,5000,5000,5000,5000,0
|
|
20240805,181800,344186360,5000,5000,5000,5000,0
|
|
20240805,181700,344186360,5000,5000,5000,5000,0
|
|
20240805,181600,344186360,5000,5000,5000,5000,0
|
|
20240805,181500,344186360,5000,5000,5000,5000,1097
|
|
20240805,181400,344186360,5000,5000,5000,5000,0
|
|
20240805,181300,344186360,5000,5000,5000,5000,0
|
|
20240805,181200,344186360,5000,5000,5000,5000,0
|
|
20240805,181100,344186360,5000,5000,5000,5000,0
|
|
20240805,181000,344186360,5000,5000,5000,5000,0
|
|
20240805,180900,344186360,5000,5000,5000,5000,0
|
|
20240805,180800,344186360,5000,5000,5000,5000,0
|
|
20240805,180700,344186360,5000,5000,5000,5000,0
|
|
20240805,180600,344186360,5000,5000,5000,5000,0
|
|
20240805,180500,344186360,5000,5000,5000,5000,0
|
|
20240805,180400,344186360,5000,5000,5000,5000,0
|
|
20240805,180300,344186360,5000,5000,5000,5000,0
|
|
20240805,180200,344186360,5000,5000,5000,5000,0
|
|
20240805,180100,344186360,5000,5000,5000,5000,0
|
|
20240805,180000,344186360,5000,5000,5000,5000,0
|
|
20240805,175900,344186360,5000,5000,5000,5000,0
|
|
20240805,175800,344186360,5000,5000,5000,5000,0
|
|
20240805,175700,344186360,5000,5000,5000,5000,0
|
|
20240805,175600,344186360,5000,5000,5000,5000,0
|
|
20240805,175500,344186360,5000,5000,5000,5000,0
|
|
20240805,175400,344186360,5000,5000,5000,5000,0
|
|
20240805,175300,344186360,5000,5000,5000,5000,0
|
|
20240805,175200,344186360,5000,5000,5000,5000,0
|
|
20240805,175100,344186360,5000,5000,5000,5000,0
|
|
20240805,175000,344186360,5000,5000,5000,5000,0
|
|
20240805,174900,344186360,5000,5000,5000,5000,0
|
|
20240805,174800,344186360,5000,5000,5000,5000,0
|
|
20240805,174700,344186360,5000,5000,5000,5000,0
|
|
20240805,174600,344186360,5000,5000,5000,5000,0
|
|
20240805,174500,344186360,5000,5000,5000,5000,1097
|
|
20240805,174400,344186360,5000,5000,5000,5000,0
|
|
20240805,174300,344186360,5000,5000,5000,5000,0
|
|
20240805,174200,344186360,5000,5000,5000,5000,0
|
|
20240805,174100,344186360,5000,5000,5000,5000,0
|
|
20240805,174000,344186360,5000,5000,5000,5000,0
|
|
20240805,173900,344186360,5000,5000,5000,5000,0
|
|
20240805,173800,344186360,5000,5000,5000,5000,0
|
|
20240805,173700,344186360,5000,5000,5000,5000,0
|
|
20240805,173600,344186360,5000,5000,5000,5000,0
|
|
20240805,173500,344186360,5000,5000,5000,5000,0
|
|
20240805,173400,344186360,5000,5000,5000,5000,0
|
|
20240805,173300,344186360,5000,5000,5000,5000,0
|
|
20240805,173200,344186360,5000,5000,5000,5000,0
|
|
20240805,173100,344186360,5000,5000,5000,5000,0
|
|
20240805,173000,344186360,5000,5000,5000,5000,0
|
|
20240805,172900,344186360,5000,5000,5000,5000,0
|
|
20240805,172800,344186360,5000,5000,5000,5000,0
|
|
20240805,172700,344186360,5000,5000,5000,5000,0
|
|
20240805,172600,344186360,5000,5000,5000,5000,0
|
|
20240805,172500,344186360,5000,5000,5000,5000,0
|
|
20240805,172400,344186360,5000,5000,5000,5000,0
|
|
20240805,172300,344186360,5000,5000,5000,5000,0
|
|
20240805,172200,344186360,5000,5000,5000,5000,0
|
|
20240805,172100,344186360,5000,5000,5000,5000,0
|
|
20240805,172000,344186360,5000,5000,5000,5000,0
|
|
20240805,171900,344186360,5000,5000,5000,5000,0
|
|
20240805,171800,344186360,5000,5000,5000,5000,0
|
|
20240805,171700,344186360,5000,5000,5000,5000,0
|
|
20240805,171600,344186360,5000,5000,5000,5000,0
|
|
20240805,171500,344186360,5000,5000,5000,5000,1097
|
|
20240805,171400,344186360,5000,5000,5000,5000,0
|
|
20240805,171300,344186360,5000,5000,5000,5000,0
|
|
20240805,171200,344186360,5000,5000,5000,5000,0
|
|
20240805,171100,344186360,5000,5000,5000,5000,0
|
|
20240805,171000,344186360,5000,5000,5000,5000,0
|
|
20240805,170900,344186360,5000,5000,5000,5000,0
|
|
20240805,170800,344186360,5000,5000,5000,5000,0
|
|
20240805,170700,344186360,5000,5000,5000,5000,0
|
|
20240805,170600,344186360,5000,5000,5000,5000,0
|
|
20240805,170500,344186360,5000,5000,5000,5000,0
|
|
20240805,170400,344186360,5000,5000,5000,5000,0
|
|
20240805,170300,344186360,5000,5000,5000,5000,0
|
|
20240805,170200,344186360,5000,5000,5000,5000,0
|
|
20240805,170100,344186360,5000,5000,5000,5000,0
|
|
20240805,170000,344186360,5000,5000,5000,5000,0
|
|
20240805,165900,344186360,5000,5000,5000,5000,0
|
|
20240805,165800,344186360,5000,5000,5000,5000,0
|
|
20240805,165700,344186360,5000,5000,5000,5000,0
|
|
20240805,165600,344186360,5000,5000,5000,5000,0
|
|
20240805,165500,344186360,5000,5000,5000,5000,0
|
|
20240805,165400,344186360,5000,5000,5000,5000,0
|
|
20240805,165300,344186360,5000,5000,5000,5000,0
|
|
20240805,165200,344186360,5000,5000,5000,5000,0
|
|
20240805,165100,344186360,5000,5000,5000,5000,0
|
|
20240805,165000,344186360,5000,5000,5000,5000,0
|
|
20240805,164900,344186360,5000,5000,5000,5000,0
|
|
20240805,164800,344186360,5000,5000,5000,5000,0
|
|
20240805,164700,344186360,5000,5000,5000,5000,0
|
|
20240805,164600,344186360,5000,5000,5000,5000,0
|
|
20240805,164500,344186360,5000,5000,5000,5000,1097
|
|
20240805,164400,344186360,5000,5000,5000,5000,0
|
|
20240805,164300,344186360,5000,5000,5000,5000,0
|
|
20240805,164200,344186360,5000,5000,5000,5000,0
|
|
20240805,164100,344186360,5000,5000,5000,5000,0
|
|
20240805,164000,344186360,5000,5000,5000,5000,0
|
|
20240805,163900,344186360,5000,5000,5000,5000,0
|
|
20240805,163800,344186360,5000,5000,5000,5000,0
|
|
20240805,163700,344186360,5000,5000,5000,5000,0
|
|
20240805,163600,344186360,5000,5000,5000,5000,0
|
|
20240805,163500,344186360,5000,5000,5000,5000,0
|
|
20240805,163400,344186360,5000,5000,5000,5000,0
|
|
20240805,163300,344186360,5000,5000,5000,5000,0
|
|
20240805,163200,344186360,5000,5000,5000,5000,0
|
|
20240805,163100,344186360,5000,5000,5000,5000,0
|
|
20240805,163000,344186360,5000,5000,5000,5000,0
|
|
20240805,162900,344186360,5000,5000,5000,5000,0
|
|
20240805,162800,344186360,5000,5000,5000,5000,0
|
|
20240805,162700,344186360,5000,5000,5000,5000,0
|
|
20240805,162600,344186360,5000,5000,5000,5000,0
|
|
20240805,162500,344186360,5000,5000,5000,5000,0
|
|
20240805,162400,344186360,5000,5000,5000,5000,0
|
|
20240805,162300,344186360,5000,5000,5000,5000,0
|
|
20240805,162200,344186360,5000,5000,5000,5000,0
|
|
20240805,162100,344186360,5000,5000,5000,5000,0
|
|
20240805,162000,344186360,5000,5000,5000,5000,0
|
|
20240805,161900,344186360,5000,5000,5000,5000,0
|
|
20240805,161800,344186360,5000,5000,5000,5000,0
|
|
20240805,161700,344186360,5000,5000,5000,5000,0
|
|
20240805,161600,344186360,5000,5000,5000,5000,0
|
|
20240805,161500,344186360,5000,5000,5000,5000,1097
|
|
20240805,161400,344186360,5000,5000,5000,5000,0
|
|
20240805,161300,344186360,5000,5000,5000,5000,0
|
|
20240805,161200,344186360,5000,5000,5000,5000,0
|
|
20240805,161100,344186360,5000,5000,5000,5000,0
|
|
20240805,161000,344186360,5000,5000,5000,5000,0
|
|
20240805,160900,344186360,5000,5000,5000,5000,0
|
|
20240805,160800,344186360,5000,5000,5000,5000,0
|
|
20240805,160700,344186360,5000,5000,5000,5000,0
|
|
20240805,160600,344186360,5000,5000,5000,5000,0
|
|
20240805,160500,344186360,5000,5000,5000,5000,0
|
|
20240805,160400,344186360,5000,5000,5000,5000,0
|
|
20240805,160300,344186360,5000,5000,5000,5000,0
|
|
20240805,160200,344186360,5000,5000,5000,5000,0
|
|
20240805,160100,344186360,5000,5000,5000,5000,0
|
|
20240805,160000,344186360,5000,5000,5000,5000,0
|
|
20240805,155900,344186360,5000,5000,5000,5000,0
|
|
20240805,155800,344186360,5000,5000,5000,5000,0
|
|
20240805,155700,344186360,5000,5000,5000,5000,0
|
|
20240805,155600,344186360,5000,5000,5000,5000,0
|
|
20240805,155500,344186360,5000,5000,5000,5000,0
|
|
20240805,155400,344186360,5000,5000,5000,5000,0
|
|
20240805,155300,344186360,5000,5000,5000,5000,0
|
|
20240805,155200,344186360,5000,5000,5000,5000,0
|
|
20240805,155100,344186360,5000,5000,5000,5000,0
|
|
20240805,155000,344186360,5000,5000,5000,5000,0
|
|
20240805,154900,344186360,5000,5000,5000,5000,0
|
|
20240805,154800,344186360,5000,5000,5000,5000,0
|
|
20240805,154700,344186360,5000,5000,5000,5000,0
|
|
20240805,154600,344186360,5000,5000,5000,5000,0
|
|
20240805,154500,344186360,5000,5000,5000,5000,1097
|
|
20240805,154400,344186360,5000,5000,5000,5000,0
|
|
20240805,154300,344186360,5000,5000,5000,5000,0
|
|
20240805,154200,344186360,5000,5000,5000,5000,0
|
|
20240805,154100,344186360,5000,5000,5000,5000,0
|
|
20240805,154000,344186360,5000,5000,5000,5000,0
|
|
20240805,153900,344186360,5000,5000,5000,5000,0
|
|
20240805,153800,344186360,5000,5000,5000,5000,0
|
|
20240805,153700,344186360,5000,5000,5000,5000,0
|
|
20240805,153600,344186360,5000,5000,5000,5000,0
|
|
20240805,153500,344186360,5000,5000,5000,5000,0
|
|
20240805,153400,344186360,5000,5000,5000,5000,0
|
|
20240805,153300,344186360,5000,5000,5000,5000,0
|
|
20240805,153200,344186360,5000,5000,5000,5000,0
|
|
20240805,153100,344186360,5000,5000,5000,5000,0
|
|
20240805,153000,344186360,5000,5000,5000,5000,1097
|
|
20240805,152900,338701360,5000,5000,5000,5000,0
|
|
20240805,152800,338701360,5000,5000,5000,5000,0
|
|
20240805,152700,338701360,5000,5000,5000,5000,0
|
|
20240805,152600,338701360,5000,5000,5000,5000,0
|
|
20240805,152500,338701360,5000,5000,5000,5000,0
|
|
20240805,152400,338701360,5000,5000,5000,5000,0
|
|
20240805,152300,338701360,5000,5000,5000,5000,0
|
|
20240805,152200,338701360,5000,5000,5000,5000,0
|
|
20240805,152100,338701360,5000,5000,5000,5000,0
|
|
20240805,152000,338701360,5000,5000,5000,5000,0
|
|
20240805,151900,338701360,5000,5000,5000,5000,0
|
|
20240805,151800,338701360,5000,5000,5000,5000,90
|
|
20240805,151700,338251360,5000,5000,5000,5000,0
|
|
20240805,151600,338251360,5000,5000,5020,5000,119
|
|
20240805,151500,337655680,5000,5000,5000,5000,45
|
|
20240805,151400,337430680,5000,4960,5000,4960,266
|
|
20240805,151300,336100860,4875,4870,4875,4870,82
|
|
20240805,151200,335701430,4870,4870,4870,4870,1
|
|
20240805,151100,335696560,4870,4875,4875,4870,143
|
|
20240805,151000,334999750,4995,4995,4995,4995,3
|
|
20240805,150900,334984765,4880,4955,4955,4880,25
|
|
20240805,150800,334861955,5020,5020,5020,5020,1
|
|
20240805,150700,334856935,5020,4875,5030,4875,357
|
|
20240805,150600,333091150,4875,4875,4875,4875,0
|
|
20240805,150500,333091150,4875,5010,5010,4875,80
|
|
20240805,150400,332698045,4880,4880,4880,4880,28
|
|
20240805,150300,332561405,4875,4875,4875,4875,0
|
|
20240805,150200,332561405,4875,4875,4875,4875,0
|
|
20240805,150100,332561405,4875,4875,4875,4875,0
|
|
20240805,150000,332561405,4875,4860,4875,4860,60
|
|
20240805,145900,332269220,4860,4860,4860,4860,95
|
|
20240805,145800,331807520,4820,4830,4830,4820,513
|
|
20240805,145700,329330780,4820,4820,4820,4820,139
|
|
20240805,145600,328660800,4825,4825,4825,4825,97
|
|
20240805,145500,328192775,4825,4825,4825,4825,272
|
|
20240805,145400,326880375,4825,4825,4825,4825,0
|
|
20240805,145300,326880375,4825,4840,4840,4825,433
|
|
20240805,145200,324787715,4840,4840,4840,4840,0
|
|
20240805,145100,324787715,4840,4840,4845,4840,75
|
|
20240805,145000,324424640,4840,4850,4850,4840,1377
|
|
20240805,144900,317753120,4850,4850,4850,4850,503
|
|
20240805,144800,315313570,4850,4855,4855,4850,43
|
|
20240805,144700,315104815,4850,4850,4850,4850,0
|
|
20240805,144600,315104815,4850,4850,4850,4850,0
|
|
20240805,144500,315104815,4850,4850,4850,4850,29
|
|
20240805,144400,314964165,4850,4850,4850,4850,98
|
|
20240805,144300,314488865,4870,4860,4870,4860,15
|
|
20240805,144200,314415845,4850,4850,4850,4850,0
|
|
20240805,144100,314415845,4850,4865,4870,4850,239
|
|
20240805,144000,313255400,4855,4855,4855,4855,47
|
|
20240805,143900,313027215,4855,4855,4855,4855,0
|
|
20240805,143800,313027215,4855,4855,4855,4855,2
|
|
20240805,143700,313017505,4855,4855,4855,4855,0
|
|
20240805,143600,313017505,4855,4855,4855,4855,0
|
|
20240805,143500,313017505,4855,4865,4865,4855,433
|
|
20240805,143400,310912100,4865,4865,4865,4865,1
|
|
20240805,143300,310907235,4860,4860,4860,4860,185
|
|
20240805,143200,310008135,4860,4860,4860,4860,26
|
|
20240805,143100,309881775,4860,4860,4860,4850,301
|
|
20240805,143000,308420050,4870,4875,4875,4870,358
|
|
20240805,142900,306676540,4875,4875,4875,4875,101
|
|
20240805,142800,306184165,4875,4875,4875,4875,9
|
|
20240805,142700,306140290,4870,4870,4870,4870,29
|
|
20240805,142600,305999060,4870,4860,4900,4860,688
|
|
20240805,142500,302654920,4955,4955,4955,4955,0
|
|
20240805,142400,302654920,4955,4955,4955,4955,0
|
|
20240805,142300,302654920,4955,4955,4955,4955,0
|
|
20240805,142200,302654920,4955,4955,4955,4955,0
|
|
20240805,142100,302654920,4955,4955,4955,4955,0
|
|
20240805,142000,302654920,4955,4955,4955,4955,0
|
|
20240805,141900,302654920,4955,4955,4955,4955,0
|
|
20240805,141800,302654920,4955,4955,4955,4955,0
|
|
20240805,141700,302654920,4955,4955,4955,4955,0
|
|
20240805,141600,302654920,4955,4955,4955,4955,0
|
|
20240805,141500,302654920,4955,4955,4955,4955,0
|
|
20240805,141400,302654920,4955,4955,4955,4955,0
|
|
20240805,141300,302654920,4955,4955,4955,4955,0
|
|
20240805,141200,302654920,4955,4955,4955,4955,0
|
|
20240805,141100,302654920,4955,4955,4955,4955,0
|
|
20240805,141000,302654920,4955,4955,4955,4955,0
|
|
20240805,140900,302654920,4955,4955,4955,4955,0
|
|
20240805,140800,302654920,4955,4955,4955,4955,0
|
|
20240805,140700,302654920,4955,4955,4955,4955,0
|
|
20240805,140600,302654920,4955,4955,4955,4955,0
|
|
20240805,140500,302654920,4955,4955,4955,4955,0
|
|
20240805,140400,302654920,4955,4955,4955,4955,0
|
|
20240805,140300,302654920,4955,4955,4955,4955,0
|
|
20240805,140200,302654920,4955,4955,4955,4955,0
|
|
20240805,140100,302654920,4955,4955,4955,4955,0
|
|
20240805,140000,302654920,4955,4955,4955,4955,0
|
|
20240805,135900,302654920,4955,4955,4955,4955,0
|
|
20240805,135800,302654920,4955,4955,4955,4955,0
|
|
20240805,135700,302654920,4955,4955,4955,4955,0
|
|
20240805,135600,302654920,4955,4955,4955,4955,0
|
|
20240805,135500,302654920,4955,4955,4955,4955,0
|
|
20240805,135400,302654920,4955,4955,4955,4955,0
|
|
20240805,135300,302654920,4955,4940,4955,4910,47
|
|
20240805,135200,302423150,4950,4950,4950,4950,0
|
|
20240805,135100,302423150,4950,4950,4950,4950,5
|
|
20240805,135000,302398400,4950,4950,4950,4950,0
|
|
20240805,134900,302398400,4950,4950,4950,4950,0
|
|
20240805,134800,302398400,4950,4955,4955,4950,346
|
|
20240805,134700,300684125,5000,5000,5000,5000,0
|
|
20240805,134600,300684125,5000,4965,5000,4965,20
|
|
20240805,134500,300584165,5000,4965,5000,4965,500
|
|
20240805,134400,298084285,5000,5000,5000,5000,0
|
|
20240805,134300,298084285,5000,4960,5000,4960,61
|
|
20240805,134200,297779400,4960,4970,4970,4960,83
|
|
20240805,134100,297367420,5000,5000,5000,5000,0
|
|
20240805,134000,297367420,5000,5000,5000,5000,0
|
|
20240805,133900,297367420,5000,5000,5000,5000,0
|
|
20240805,133800,297367420,5000,5000,5000,5000,0
|
|
20240805,133700,297367420,5000,5000,5000,5000,0
|
|
20240805,133600,297367420,5000,4970,5000,4970,9
|
|
20240805,133500,297322475,4990,4990,4990,4990,0
|
|
20240805,133400,297322475,4990,4990,4990,4990,0
|
|
20240805,133300,297322475,4990,4990,4990,4990,0
|
|
20240805,133200,297322475,4990,4990,4990,4990,0
|
|
20240805,133100,297322475,4990,4990,4990,4990,0
|
|
20240805,133000,297322475,4990,4990,4990,4990,0
|
|
20240805,132900,297322475,4990,4990,4990,4990,0
|
|
20240805,132800,297322475,4990,4990,4990,4990,1
|
|
20240805,132700,297317485,4965,4965,4965,4955,288
|
|
20240805,132600,295888425,4955,4975,4975,4955,5594
|
|
20240805,132500,268160750,5000,5000,5000,5000,0
|
|
20240805,132400,268160750,5000,5000,5000,5000,0
|
|
20240805,132300,268160750,5000,5000,5000,5000,0
|
|
20240805,132200,268160750,5000,5000,5000,5000,0
|
|
20240805,132100,268160750,5000,5000,5000,5000,0
|
|
20240805,132000,268160750,5000,5000,5000,5000,0
|
|
20240805,131900,268160750,5000,5000,5000,5000,0
|
|
20240805,131800,268160750,5000,5000,5000,5000,0
|
|
20240805,131700,268160750,5000,4985,5000,4985,1285
|
|
20240805,131600,261735970,4985,4985,4985,4985,0
|
|
20240805,131500,261735970,4985,4985,4985,4985,1
|
|
20240805,131400,261730985,4985,4980,4985,4980,312
|
|
20240805,131300,260175720,4980,4980,4980,4980,3
|
|
20240805,131200,260160780,4980,4980,4980,4980,1
|
|
20240805,131100,260155800,4980,4980,4980,4980,26
|
|
20240805,131000,260026320,4980,4980,4980,4980,0
|
|
20240805,130900,260026320,4980,4990,4990,4980,30
|
|
20240805,130800,259876880,4995,4995,4995,4995,0
|
|
20240805,130700,259876880,4995,4995,4995,4995,0
|
|
20240805,130600,259876880,4995,4995,4995,4995,0
|
|
20240805,130500,259876880,4995,4995,4995,4980,112
|
|
20240805,130400,259318640,5000,5000,5000,5000,3000
|
|
20240805,130300,244318640,5000,5000,5000,5000,0
|
|
20240805,130200,244318640,5000,5000,5000,5000,0
|
|
20240805,130100,244318640,5000,5000,5000,5000,0
|
|
20240805,130000,244318640,5000,5000,5000,5000,0
|
|
20240805,125900,244318640,5000,5000,5000,5000,0
|
|
20240805,125800,244318640,5000,5010,5010,5000,132
|
|
20240805,125700,243658630,5000,5000,5000,5000,0
|
|
20240805,125600,243658630,5000,5000,5000,5000,0
|
|
20240805,125500,243658630,5000,5000,5000,5000,0
|
|
20240805,125400,243658630,5000,5000,5000,5000,0
|
|
20240805,125300,243658630,5000,5000,5000,5000,0
|
|
20240805,125200,243658630,5000,5000,5000,5000,0
|
|
20240805,125100,243658630,5000,5000,5000,5000,0
|
|
20240805,125000,243658630,5000,5000,5000,5000,0
|
|
20240805,124900,243658630,5000,5000,5000,5000,0
|
|
20240805,124800,243658630,5000,5020,5020,5000,310
|
|
20240805,124700,242104610,5020,5010,5020,5000,700
|
|
20240805,124600,238600460,5000,5060,5060,5000,8187
|
|
20240805,124500,197440890,5070,5070,5070,5070,0
|
|
20240805,124400,197440890,5070,5070,5070,5070,0
|
|
20240805,124300,197440890,5070,5070,5070,5070,5
|
|
20240805,124200,197415540,5070,5070,5070,5070,0
|
|
20240805,124100,197415540,5070,5070,5070,5070,0
|
|
20240805,124000,197415540,5070,5070,5070,5070,0
|
|
20240805,123900,197415540,5070,5070,5070,5070,45
|
|
20240805,123800,197187390,5060,5060,5060,5060,0
|
|
20240805,123700,197187390,5060,5060,5060,5060,0
|
|
20240805,123600,197187390,5060,5060,5060,5060,1
|
|
20240805,123500,197182330,5060,5060,5060,5060,0
|
|
20240805,123400,197182330,5060,5060,5060,5060,0
|
|
20240805,123300,197182330,5060,5060,5060,5060,1
|
|
20240805,123200,197177270,5070,5070,5070,5070,0
|
|
20240805,123100,197177270,5070,5070,5070,5070,0
|
|
20240805,123000,197177270,5070,5040,5070,5040,651
|
|
20240805,122900,193876730,5030,5030,5030,5030,0
|
|
20240805,122800,193876730,5030,5030,5030,5030,0
|
|
20240805,122700,193876730,5030,5030,5030,5030,0
|
|
20240805,122600,193876730,5030,5030,5030,5030,0
|
|
20240805,122500,193876730,5030,5030,5030,5030,0
|
|
20240805,122400,193876730,5030,5030,5030,5030,0
|
|
20240805,122300,193876730,5030,5030,5030,5030,300
|
|
20240805,122200,192367730,5030,5030,5030,5030,0
|
|
20240805,122100,192367730,5030,5030,5030,5030,0
|
|
20240805,122000,192367730,5030,5030,5030,5030,0
|
|
20240805,121900,192367730,5030,5030,5030,5030,0
|
|
20240805,121800,192367730,5030,5030,5030,5030,0
|
|
20240805,121700,192367730,5030,5030,5030,5030,0
|
|
20240805,121600,192367730,5030,5030,5030,5030,0
|
|
20240805,121500,192367730,5030,5010,5030,5010,50
|
|
20240805,121400,192116260,5020,5030,5030,5020,289
|
|
20240805,121300,190664590,5010,5050,5050,5010,3300
|
|
20240805,121200,174099500,5050,5050,5050,5050,0
|
|
20240805,121100,174099500,5050,5050,5050,5050,0
|
|
20240805,121000,174099500,5050,5050,5050,5050,0
|
|
20240805,120900,174099500,5050,5050,5050,5050,0
|
|
20240805,120800,174099500,5050,5050,5050,5050,0
|
|
20240805,120700,174099500,5050,5050,5050,5050,0
|
|
20240805,120600,174099500,5050,5050,5050,5050,110
|
|
20240805,120500,173544000,5050,5050,5050,5050,5
|
|
20240805,120400,173518750,5050,5050,5050,5050,0
|
|
20240805,120300,173518750,5050,5050,5050,5050,0
|
|
20240805,120200,173518750,5050,5050,5050,5050,0
|
|
20240805,120100,173518750,5050,5050,5050,5050,2
|
|
20240805,120000,173508650,5040,5040,5040,5040,0
|
|
20240805,115900,173508650,5040,5040,5040,5040,1
|
|
20240805,115800,173503610,5100,5100,5100,5100,0
|
|
20240805,115700,173503610,5100,5100,5100,5100,0
|
|
20240805,115600,173503610,5100,5100,5100,5100,0
|
|
20240805,115500,173503610,5100,5100,5100,5100,0
|
|
20240805,115400,173503610,5100,5100,5100,5100,0
|
|
20240805,115300,173503610,5100,5100,5100,5100,0
|
|
20240805,115200,173503610,5100,5100,5100,5100,390
|
|
20240805,115100,171514610,5030,5030,5030,5030,15
|
|
20240805,115000,171439160,5040,5040,5040,5040,0
|
|
20240805,114900,171439160,5040,5040,5040,5040,0
|
|
20240805,114800,171439160,5040,5050,5050,5040,978
|
|
20240805,114700,166509790,5050,5050,5050,5050,0
|
|
20240805,114600,166509790,5050,5050,5050,5050,0
|
|
20240805,114500,166509790,5050,5050,5050,5050,29
|
|
20240805,114400,166363340,5050,5050,5050,5050,92
|
|
20240805,114300,165898740,5050,5050,5050,5050,0
|
|
20240805,114200,165898740,5050,5050,5050,5050,0
|
|
20240805,114100,165898740,5050,5050,5050,5050,0
|
|
20240805,114000,165898740,5050,5050,5050,5050,0
|
|
20240805,113900,165898740,5050,5050,5050,5050,0
|
|
20240805,113800,165898740,5050,5050,5050,5050,0
|
|
20240805,113700,165898740,5050,5050,5050,5050,0
|
|
20240805,113600,165898740,5050,5050,5050,5050,0
|
|
20240805,113500,165898740,5050,5050,5050,5050,0
|
|
20240805,113400,165898740,5050,5050,5050,5050,4
|
|
20240805,113300,165878540,5060,5060,5060,5060,23
|
|
20240805,113200,165762160,5070,5070,5070,5070,0
|
|
20240805,113100,165762160,5070,5070,5070,5070,0
|
|
20240805,113000,165762160,5070,5070,5070,5070,888
|
|
20240805,112900,161260000,5070,5070,5070,5070,0
|
|
20240805,112800,161260000,5070,5070,5070,5070,0
|
|
20240805,112700,161260000,5070,5070,5070,5070,20
|
|
20240805,112600,161158600,5050,5070,5070,5050,105
|
|
20240805,112500,160627830,5090,5070,5090,5070,4
|
|
20240805,112400,160607530,5060,5060,5060,5060,0
|
|
20240805,112300,160607530,5060,5040,5060,5040,1116
|
|
20240805,112200,154961760,5040,5050,5050,5010,2200
|
|
20240805,112100,143915120,5060,5060,5060,5060,0
|
|
20240805,112000,143915120,5060,5060,5060,5060,0
|
|
20240805,111900,143915120,5060,5060,5060,5060,0
|
|
20240805,111800,143915120,5060,5060,5060,5060,0
|
|
20240805,111700,143915120,5060,5060,5060,5060,0
|
|
20240805,111600,143915120,5060,5060,5060,5060,0
|
|
20240805,111500,143915120,5060,5060,5060,5060,937
|
|
20240805,111400,139173900,5100,5100,5100,5100,0
|
|
20240805,111300,139173900,5100,5100,5100,5100,0
|
|
20240805,111200,139173900,5100,5070,5100,5070,9
|
|
20240805,111100,139128130,5060,5060,5060,5060,0
|
|
20240805,111000,139128130,5060,5060,5060,5060,0
|
|
20240805,110900,139128130,5060,5060,5060,5060,0
|
|
20240805,110800,139128130,5060,5060,5060,5060,0
|
|
20240805,110700,139128130,5060,5060,5060,5060,0
|
|
20240805,110600,139128130,5060,5060,5060,5060,0
|
|
20240805,110500,139128130,5060,5060,5060,5060,0
|
|
20240805,110400,139128130,5060,5060,5060,5060,0
|
|
20240805,110300,139128130,5060,5060,5060,5060,12
|
|
20240805,110200,139067410,5070,5070,5070,5070,0
|
|
20240805,110100,139067410,5070,5070,5090,5040,1227
|
|
20240805,110000,132864540,5090,5070,5090,5070,101
|
|
20240805,105900,132352450,5070,5070,5070,5070,0
|
|
20240805,105800,132352450,5070,5070,5070,5070,15
|
|
20240805,105700,132276400,5080,5080,5080,5080,0
|
|
20240805,105600,132276400,5080,5110,5110,5080,232
|
|
20240805,105500,131093320,5140,5140,5140,5140,0
|
|
20240805,105400,131093320,5140,5140,5140,5140,0
|
|
20240805,105300,131093320,5140,5120,5140,5120,8
|
|
20240805,105200,131052230,5130,5130,5130,5130,0
|
|
20240805,105100,131052230,5130,5130,5130,5130,0
|
|
20240805,105000,131052230,5130,5130,5130,5130,0
|
|
20240805,104900,131052230,5130,5130,5130,5130,0
|
|
20240805,104800,131052230,5130,5130,5130,5130,8
|
|
20240805,104700,131011190,5130,5130,5130,5130,9
|
|
20240805,104600,130965020,5120,5120,5120,5120,210
|
|
20240805,104500,129889820,5120,5120,5120,5120,20
|
|
20240805,104400,129787420,5120,5120,5120,5120,56
|
|
20240805,104300,129500700,5100,5100,5100,5100,937
|
|
20240805,104200,124722000,5100,5100,5110,5100,11
|
|
20240805,104100,124665890,5110,5110,5110,5110,5
|
|
20240805,104000,124640340,5110,5110,5110,5110,1
|
|
20240805,103900,124635230,5100,5100,5100,5100,1
|
|
20240805,103800,124630130,5080,5080,5080,5080,1
|
|
20240805,103700,124625050,5070,5070,5070,5070,0
|
|
20240805,103600,124625050,5070,5090,5090,5070,18
|
|
20240805,103500,124533530,5090,5090,5090,5090,0
|
|
20240805,103400,124533530,5090,5090,5090,5090,1
|
|
20240805,103300,124528440,5090,5090,5090,5090,0
|
|
20240805,103200,124528440,5090,5090,5090,5090,0
|
|
20240805,103100,124528440,5090,5090,5090,5090,0
|
|
20240805,103000,124528440,5090,5090,5090,5090,5
|
|
20240805,102900,124502990,5090,5090,5120,5090,16
|
|
20240805,102800,124421170,5070,5070,5070,5070,199
|
|
20240805,102700,123412240,5100,5100,5100,5100,573
|
|
20240805,102600,120489940,5100,5140,5140,5100,4990
|
|
20240805,102500,94981350,5150,5150,5150,5150,15
|
|
20240805,102400,94904100,5140,5140,5140,5140,0
|
|
20240805,102300,94904100,5140,5140,5140,5140,0
|
|
20240805,102200,94904100,5140,5140,5140,5140,0
|
|
20240805,102100,94904100,5140,5140,5140,5140,0
|
|
20240805,102000,94904100,5140,5140,5140,5140,92
|
|
20240805,101900,94431220,5150,5150,5150,5150,0
|
|
20240805,101800,94431220,5150,5150,5150,5150,0
|
|
20240805,101700,94431220,5150,5150,5150,5150,0
|
|
20240805,101600,94431220,5150,5150,5150,5150,0
|
|
20240805,101500,94431220,5150,5150,5150,5150,0
|
|
20240805,101400,94431220,5150,5150,5150,5150,0
|
|
20240805,101300,94431220,5150,5150,5150,5150,0
|
|
20240805,101200,94431220,5150,5150,5150,5150,0
|
|
20240805,101100,94431220,5150,5150,5150,5150,0
|
|
20240805,101000,94431220,5150,5150,5150,5150,0
|
|
20240805,100900,94431220,5150,5150,5150,5150,0
|
|
20240805,100800,94431220,5150,5150,5150,5150,0
|
|
20240805,100700,94431220,5150,5150,5150,5150,1
|
|
20240805,100600,94426070,5140,5190,5190,5140,1001
|
|
20240805,100500,89263640,5260,5260,5260,5260,0
|
|
20240805,100400,89263640,5260,5190,5260,5190,3
|
|
20240805,100300,89247930,5190,5190,5190,5190,0
|
|
20240805,100200,89247930,5190,5190,5190,5190,0
|
|
20240805,100100,89247930,5190,5190,5190,5190,0
|
|
20240805,100000,89247930,5190,5190,5190,5190,0
|
|
20240805,095900,89247930,5190,5190,5190,5190,2
|
|
20240805,095800,89237550,5190,5210,5210,5190,223
|
|
20240805,095700,88079580,5170,5210,5210,5170,537
|
|
20240805,095600,85292550,5210,5210,5210,5210,0
|
|
20240805,095500,85292550,5210,5210,5210,5210,0
|
|
20240805,095400,85292550,5210,5220,5220,5210,400
|
|
20240805,095300,83205000,5220,5220,5220,5220,0
|
|
20240805,095200,83205000,5220,5220,5220,5220,0
|
|
20240805,095100,83205000,5220,5220,5220,5220,25
|
|
20240805,095000,83074500,5220,5220,5220,5220,0
|
|
20240805,094900,83074500,5220,5220,5220,5220,0
|
|
20240805,094800,83074500,5220,5220,5220,5220,0
|
|
20240805,094700,83074500,5220,5220,5220,5220,0
|
|
20240805,094600,83074500,5220,5220,5220,5220,0
|
|
20240805,094500,83074500,5220,5220,5220,5220,0
|
|
20240805,094400,83074500,5220,5220,5220,5220,0
|
|
20240805,094300,83074500,5220,5220,5220,5220,0
|
|
20240805,094200,83074500,5220,5220,5220,5220,0
|
|
20240805,094100,83074500,5220,5230,5230,5220,224
|
|
20240805,094000,81904440,5280,5280,5280,5280,0
|
|
20240805,093900,81904440,5280,5280,5280,5280,0
|
|
20240805,093800,81904440,5280,5240,5280,5240,3
|
|
20240805,093700,81888670,5240,5240,5240,5240,0
|
|
20240805,093600,81888670,5240,5240,5240,5240,0
|
|
20240805,093500,81888670,5240,5240,5240,5240,0
|
|
20240805,093400,81888670,5240,5240,5240,5240,0
|
|
20240805,093300,81888670,5240,5240,5240,5240,0
|
|
20240805,093200,81888670,5240,5240,5240,5240,1
|
|
20240805,093100,81883430,5230,5230,5230,5230,0
|
|
20240805,093000,81883430,5230,5230,5230,5230,1
|
|
20240805,092900,81878200,5230,5230,5230,5230,2
|
|
20240805,092800,81867740,5230,5200,5240,5200,221
|
|
20240805,092700,80714310,5180,5170,5220,5170,17
|
|
20240805,092600,80625720,5170,5180,5180,5170,57
|
|
20240805,092500,80330500,5170,5180,5180,5170,14
|
|
20240805,092400,80258010,5170,5170,5170,5170,3
|
|
20240805,092300,80242500,5170,5170,5170,5170,3
|
|
20240805,092200,80226990,5170,5180,5180,5170,9
|
|
20240805,092100,80180400,5170,5170,5170,5170,3
|
|
20240805,092000,80164890,5170,5170,5170,5170,98
|
|
20240805,091900,79658230,5170,5190,5190,5170,146
|
|
20240805,091800,78901450,5190,5190,5190,5190,3
|
|
20240805,091700,78885880,5190,5190,5190,5190,3
|
|
20240805,091600,78870310,5180,5180,5180,5180,3
|
|
20240805,091500,78854770,5180,5150,5220,5150,1732
|
|
20240805,091400,69845180,5110,5150,5150,5110,33
|
|
20240805,091300,69675350,5110,5210,5220,5110,7417
|
|
20240805,091200,31495720,5210,5210,5210,5210,18
|
|
20240805,091100,31401940,5210,5210,5210,5210,5
|
|
20240805,091000,31375890,5210,5210,5210,5210,9
|
|
20240805,090900,31329000,5210,5220,5240,5210,576
|
|
20240805,090800,28324870,5210,5300,5300,5210,1243
|
|
20240805,090700,21828690,5300,5300,5300,5300,552
|
|
20240805,090600,18903090,5300,5310,5310,5300,503
|
|
20240805,090500,16236890,5310,5310,5310,5310,20
|
|
20240805,090400,16130690,5300,5330,5330,5300,238
|
|
20240805,090300,14867300,5310,5330,5330,5310,28
|
|
20240805,090200,14718480,5330,5400,5400,5300,1005
|
|
20240805,090100,9331810,5410,5410,5410,5410,538
|
|
20240805,090000,6421230,5410,5490,5490,5380,1138
|