588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184500,400933985,4800,4800,4800,4800,1390
|
|
20240808,184400,400933985,4800,4800,4800,4800,0
|
|
20240808,184300,400933985,4800,4800,4800,4800,0
|
|
20240808,184200,400933985,4800,4800,4800,4800,0
|
|
20240808,184100,400933985,4800,4800,4800,4800,0
|
|
20240808,184000,400933985,4800,4800,4800,4800,0
|
|
20240808,183900,400933985,4800,4800,4800,4800,0
|
|
20240808,183800,400933985,4800,4800,4800,4800,0
|
|
20240808,183700,400933985,4800,4800,4800,4800,0
|
|
20240808,183600,400933985,4800,4800,4800,4800,0
|
|
20240808,183500,400933985,4800,4800,4800,4800,0
|
|
20240808,183400,400933985,4800,4800,4800,4800,0
|
|
20240808,183300,400933985,4800,4800,4800,4800,0
|
|
20240808,183200,400933985,4800,4800,4800,4800,0
|
|
20240808,183100,400933985,4800,4800,4800,4800,0
|
|
20240808,183000,400933985,4800,4800,4800,4800,0
|
|
20240808,182900,400933985,4800,4800,4800,4800,0
|
|
20240808,182800,400933985,4800,4800,4800,4800,0
|
|
20240808,182700,400933985,4800,4800,4800,4800,0
|
|
20240808,182600,400933985,4800,4800,4800,4800,0
|
|
20240808,182500,400933985,4800,4800,4800,4800,0
|
|
20240808,182400,400933985,4800,4800,4800,4800,0
|
|
20240808,182300,400933985,4800,4800,4800,4800,0
|
|
20240808,182200,400933985,4800,4800,4800,4800,0
|
|
20240808,182100,400933985,4800,4800,4800,4800,0
|
|
20240808,182000,400933985,4800,4800,4800,4800,0
|
|
20240808,181900,400933985,4800,4800,4800,4800,0
|
|
20240808,181800,400933985,4800,4800,4800,4800,0
|
|
20240808,181700,400933985,4800,4800,4800,4800,0
|
|
20240808,181600,400933985,4800,4800,4800,4800,0
|
|
20240808,181500,400933985,4800,4800,4800,4800,1390
|
|
20240808,181400,400933985,4800,4800,4800,4800,0
|
|
20240808,181300,400933985,4800,4800,4800,4800,0
|
|
20240808,181200,400933985,4800,4800,4800,4800,0
|
|
20240808,181100,400933985,4800,4800,4800,4800,0
|
|
20240808,181000,400933985,4800,4800,4800,4800,0
|
|
20240808,180900,400933985,4800,4800,4800,4800,0
|
|
20240808,180800,400933985,4800,4800,4800,4800,0
|
|
20240808,180700,400933985,4800,4800,4800,4800,0
|
|
20240808,180600,400933985,4800,4800,4800,4800,0
|
|
20240808,180500,400933985,4800,4800,4800,4800,0
|
|
20240808,180400,400933985,4800,4800,4800,4800,0
|
|
20240808,180300,400933985,4800,4800,4800,4800,0
|
|
20240808,180200,400933985,4800,4800,4800,4800,0
|
|
20240808,180100,400933985,4800,4800,4800,4800,0
|
|
20240808,180000,400933985,4800,4800,4800,4800,0
|
|
20240808,175900,400933985,4800,4800,4800,4800,0
|
|
20240808,175800,400933985,4800,4800,4800,4800,0
|
|
20240808,175700,400933985,4800,4800,4800,4800,0
|
|
20240808,175600,400933985,4800,4800,4800,4800,0
|
|
20240808,175500,400933985,4800,4800,4800,4800,0
|
|
20240808,175400,400933985,4800,4800,4800,4800,0
|
|
20240808,175300,400933985,4800,4800,4800,4800,0
|
|
20240808,175200,400933985,4800,4800,4800,4800,0
|
|
20240808,175100,400933985,4800,4800,4800,4800,0
|
|
20240808,175000,400933985,4800,4800,4800,4800,0
|
|
20240808,174900,400933985,4800,4800,4800,4800,0
|
|
20240808,174800,400933985,4800,4800,4800,4800,0
|
|
20240808,174700,400933985,4800,4800,4800,4800,0
|
|
20240808,174600,400933985,4800,4800,4800,4800,0
|
|
20240808,174500,400933985,4800,4800,4800,4800,1390
|
|
20240808,174400,400933985,4800,4800,4800,4800,0
|
|
20240808,174300,400933985,4800,4800,4800,4800,0
|
|
20240808,174200,400933985,4800,4800,4800,4800,0
|
|
20240808,174100,400933985,4800,4800,4800,4800,0
|
|
20240808,174000,400933985,4800,4800,4800,4800,0
|
|
20240808,173900,400933985,4800,4800,4800,4800,0
|
|
20240808,173800,400933985,4800,4800,4800,4800,0
|
|
20240808,173700,400933985,4800,4800,4800,4800,0
|
|
20240808,173600,400933985,4800,4800,4800,4800,0
|
|
20240808,173500,400933985,4800,4800,4800,4800,0
|
|
20240808,173400,400933985,4800,4800,4800,4800,0
|
|
20240808,173300,400933985,4800,4800,4800,4800,0
|
|
20240808,173200,400933985,4800,4800,4800,4800,0
|
|
20240808,173100,400933985,4800,4800,4800,4800,0
|
|
20240808,173000,400933985,4800,4800,4800,4800,0
|
|
20240808,172900,400933985,4800,4800,4800,4800,0
|
|
20240808,172800,400933985,4800,4800,4800,4800,0
|
|
20240808,172700,400933985,4800,4800,4800,4800,0
|
|
20240808,172600,400933985,4800,4800,4800,4800,0
|
|
20240808,172500,400933985,4800,4800,4800,4800,0
|
|
20240808,172400,400933985,4800,4800,4800,4800,0
|
|
20240808,172300,400933985,4800,4800,4800,4800,0
|
|
20240808,172200,400933985,4800,4800,4800,4800,0
|
|
20240808,172100,400933985,4800,4800,4800,4800,0
|
|
20240808,172000,400933985,4800,4800,4800,4800,0
|
|
20240808,171900,400933985,4800,4800,4800,4800,0
|
|
20240808,171800,400933985,4800,4800,4800,4800,0
|
|
20240808,171700,400933985,4800,4800,4800,4800,0
|
|
20240808,171600,400933985,4800,4800,4800,4800,0
|
|
20240808,171500,400933985,4800,4800,4800,4800,1390
|
|
20240808,171400,400933985,4800,4800,4800,4800,0
|
|
20240808,171300,400933985,4800,4800,4800,4800,0
|
|
20240808,171200,400933985,4800,4800,4800,4800,0
|
|
20240808,171100,400933985,4800,4800,4800,4800,0
|
|
20240808,171000,400933985,4800,4800,4800,4800,0
|
|
20240808,170900,400933985,4800,4800,4800,4800,0
|
|
20240808,170800,400933985,4800,4800,4800,4800,0
|
|
20240808,170700,400933985,4800,4800,4800,4800,0
|
|
20240808,170600,400933985,4800,4800,4800,4800,0
|
|
20240808,170500,400933985,4800,4800,4800,4800,0
|
|
20240808,170400,400933985,4800,4800,4800,4800,0
|
|
20240808,170300,400933985,4800,4800,4800,4800,0
|
|
20240808,170200,400933985,4800,4800,4800,4800,0
|
|
20240808,170100,400933985,4800,4800,4800,4800,0
|
|
20240808,170000,400933985,4800,4800,4800,4800,0
|
|
20240808,165900,400933985,4800,4800,4800,4800,0
|
|
20240808,165800,400933985,4800,4800,4800,4800,0
|
|
20240808,165700,400933985,4800,4800,4800,4800,0
|
|
20240808,165600,400933985,4800,4800,4800,4800,0
|
|
20240808,165500,400933985,4800,4800,4800,4800,0
|
|
20240808,165400,400933985,4800,4800,4800,4800,0
|
|
20240808,165300,400933985,4800,4800,4800,4800,0
|
|
20240808,165200,400933985,4800,4800,4800,4800,0
|
|
20240808,165100,400933985,4800,4800,4800,4800,0
|
|
20240808,165000,400933985,4800,4800,4800,4800,0
|
|
20240808,164900,400933985,4800,4800,4800,4800,0
|
|
20240808,164800,400933985,4800,4800,4800,4800,0
|
|
20240808,164700,400933985,4800,4800,4800,4800,0
|
|
20240808,164600,400933985,4800,4800,4800,4800,0
|
|
20240808,164500,400933985,4800,4800,4800,4800,1390
|
|
20240808,164400,400933985,4800,4800,4800,4800,0
|
|
20240808,164300,400933985,4800,4800,4800,4800,0
|
|
20240808,164200,400933985,4800,4800,4800,4800,0
|
|
20240808,164100,400933985,4800,4800,4800,4800,0
|
|
20240808,164000,400933985,4800,4800,4800,4800,0
|
|
20240808,163900,400933985,4800,4800,4800,4800,0
|
|
20240808,163800,400933985,4800,4800,4800,4800,0
|
|
20240808,163700,400933985,4800,4800,4800,4800,0
|
|
20240808,163600,400933985,4800,4800,4800,4800,0
|
|
20240808,163500,400933985,4800,4800,4800,4800,0
|
|
20240808,163400,400933985,4800,4800,4800,4800,0
|
|
20240808,163300,400933985,4800,4800,4800,4800,0
|
|
20240808,163200,400933985,4800,4800,4800,4800,0
|
|
20240808,163100,400933985,4800,4800,4800,4800,0
|
|
20240808,163000,400933985,4800,4800,4800,4800,0
|
|
20240808,162900,400933985,4800,4800,4800,4800,0
|
|
20240808,162800,400933985,4800,4800,4800,4800,0
|
|
20240808,162700,400933985,4800,4800,4800,4800,0
|
|
20240808,162600,400933985,4800,4800,4800,4800,0
|
|
20240808,162500,400933985,4800,4800,4800,4800,0
|
|
20240808,162400,400933985,4800,4800,4800,4800,0
|
|
20240808,162300,400933985,4800,4800,4800,4800,0
|
|
20240808,162200,400933985,4800,4800,4800,4800,0
|
|
20240808,162100,400933985,4800,4800,4800,4800,0
|
|
20240808,162000,400933985,4800,4800,4800,4800,0
|
|
20240808,161900,400933985,4800,4800,4800,4800,0
|
|
20240808,161800,400933985,4800,4800,4800,4800,0
|
|
20240808,161700,400933985,4800,4800,4800,4800,0
|
|
20240808,161600,400933985,4800,4800,4800,4800,0
|
|
20240808,161500,400933985,4800,4800,4800,4800,1390
|
|
20240808,161400,400933985,4800,4800,4800,4800,0
|
|
20240808,161300,400933985,4800,4800,4800,4800,0
|
|
20240808,161200,400933985,4800,4800,4800,4800,0
|
|
20240808,161100,400933985,4800,4800,4800,4800,0
|
|
20240808,161000,400933985,4800,4800,4800,4800,0
|
|
20240808,160900,400933985,4800,4800,4800,4800,0
|
|
20240808,160800,400933985,4800,4800,4800,4800,0
|
|
20240808,160700,400933985,4800,4800,4800,4800,0
|
|
20240808,160600,400933985,4800,4800,4800,4800,0
|
|
20240808,160500,400933985,4800,4800,4800,4800,0
|
|
20240808,160400,400933985,4800,4800,4800,4800,0
|
|
20240808,160300,400933985,4800,4800,4800,4800,0
|
|
20240808,160200,400933985,4800,4800,4800,4800,0
|
|
20240808,160100,400933985,4800,4800,4800,4800,0
|
|
20240808,160000,400933985,4800,4800,4800,4800,0
|
|
20240808,155900,400933985,4800,4800,4800,4800,0
|
|
20240808,155800,400933985,4800,4800,4800,4800,0
|
|
20240808,155700,400933985,4800,4800,4800,4800,0
|
|
20240808,155600,400933985,4800,4800,4800,4800,0
|
|
20240808,155500,400933985,4800,4800,4800,4800,0
|
|
20240808,155400,400933985,4800,4800,4800,4800,0
|
|
20240808,155300,400933985,4800,4800,4800,4800,0
|
|
20240808,155200,400933985,4800,4800,4800,4800,0
|
|
20240808,155100,400933985,4800,4800,4800,4800,0
|
|
20240808,155000,400933985,4800,4800,4800,4800,0
|
|
20240808,154900,400933985,4800,4800,4800,4800,0
|
|
20240808,154800,400933985,4800,4800,4800,4800,0
|
|
20240808,154700,400933985,4800,4800,4800,4800,0
|
|
20240808,154600,400933985,4800,4800,4800,4800,0
|
|
20240808,154500,400933985,4800,4800,4800,4800,1390
|
|
20240808,154400,400933985,4800,4800,4800,4800,0
|
|
20240808,154300,400933985,4800,4800,4800,4800,0
|
|
20240808,154200,400933985,4800,4800,4800,4800,0
|
|
20240808,154100,400933985,4800,4800,4800,4800,0
|
|
20240808,154000,400933985,4800,4800,4800,4800,0
|
|
20240808,153900,400933985,4800,4800,4800,4800,0
|
|
20240808,153800,400933985,4800,4800,4800,4800,0
|
|
20240808,153700,400933985,4800,4800,4800,4800,0
|
|
20240808,153600,400933985,4800,4800,4800,4800,0
|
|
20240808,153500,400933985,4800,4800,4800,4800,0
|
|
20240808,153400,400933985,4800,4800,4800,4800,0
|
|
20240808,153300,400933985,4800,4800,4800,4800,0
|
|
20240808,153200,400933985,4800,4800,4800,4800,0
|
|
20240808,153100,400933985,4800,4800,4800,4800,0
|
|
20240808,153000,400933985,4800,4800,4800,4800,1390
|
|
20240808,152900,394261985,4760,4760,4760,4760,0
|
|
20240808,152800,394261985,4760,4760,4760,4760,0
|
|
20240808,152700,394261985,4760,4760,4760,4760,0
|
|
20240808,152600,394261985,4760,4760,4760,4760,0
|
|
20240808,152500,394261985,4760,4760,4760,4760,0
|
|
20240808,152400,394261985,4760,4760,4760,4760,0
|
|
20240808,152300,394261985,4760,4760,4760,4760,0
|
|
20240808,152200,394261985,4760,4760,4760,4760,0
|
|
20240808,152100,394261985,4760,4760,4760,4760,0
|
|
20240808,152000,394261985,4760,4760,4760,4760,0
|
|
20240808,151900,394261985,4760,4760,4760,4760,0
|
|
20240808,151800,394261985,4760,4760,4810,4760,230
|
|
20240808,151700,393166685,4760,4760,4760,4760,0
|
|
20240808,151600,393166685,4760,4750,4760,4750,256
|
|
20240808,151500,391949035,4755,4755,4755,4755,176
|
|
20240808,151400,391112155,4750,4750,4750,4750,587
|
|
20240808,151300,388323905,4750,4755,4755,4750,142
|
|
20240808,151200,387649290,4755,4755,4755,4755,97
|
|
20240808,151100,387188055,4755,4755,4755,4755,0
|
|
20240808,151000,387188055,4755,4755,4755,4755,2
|
|
20240808,150900,387178545,4760,4760,4760,4760,1
|
|
20240808,150800,387173785,4760,4755,4760,4755,7
|
|
20240808,150700,387140475,4775,4775,4775,4775,0
|
|
20240808,150600,387140475,4775,4775,4775,4775,5
|
|
20240808,150500,387116600,4770,4770,4770,4770,1
|
|
20240808,150400,387111830,4755,4755,4755,4755,727
|
|
20240808,150300,383654945,4755,4755,4755,4755,439
|
|
20240808,150200,381567500,4760,4760,4760,4760,0
|
|
20240808,150100,381567500,4760,4760,4760,4760,20
|
|
20240808,150000,381472300,4770,4770,4770,4770,8
|
|
20240808,145900,381434140,4770,4795,4795,4770,1159
|
|
20240808,145800,375893900,4795,4795,4795,4795,0
|
|
20240808,145700,375893900,4795,4795,4795,4795,0
|
|
20240808,145600,375893900,4795,4785,4795,4785,9
|
|
20240808,145500,375850785,4785,4785,4785,4785,7
|
|
20240808,145400,375817290,4780,4775,4780,4775,11
|
|
20240808,145300,375764730,4775,4790,4790,4775,38
|
|
20240808,145200,375583080,4845,4780,4845,4780,37
|
|
20240808,145100,375404910,4780,4780,4780,4780,15
|
|
20240808,145000,375333210,4780,4780,4780,4780,0
|
|
20240808,144900,375333210,4780,4780,4780,4780,0
|
|
20240808,144800,375333210,4780,4780,4780,4780,72
|
|
20240808,144700,374989050,4785,4785,4785,4785,0
|
|
20240808,144600,374989050,4785,4785,4785,4785,0
|
|
20240808,144500,374989050,4785,4785,4785,4785,0
|
|
20240808,144400,374989050,4785,4785,4785,4785,0
|
|
20240808,144300,374989050,4785,4785,4785,4785,0
|
|
20240808,144200,374989050,4785,4775,4785,4775,77
|
|
20240808,144100,374621365,4775,4775,4775,4775,34
|
|
20240808,144000,374459015,4770,4770,4770,4770,0
|
|
20240808,143900,374459015,4770,4770,4770,4770,0
|
|
20240808,143800,374459015,4770,4770,4770,4770,0
|
|
20240808,143700,374459015,4770,4770,4770,4770,0
|
|
20240808,143600,374459015,4770,4770,4770,4770,0
|
|
20240808,143500,374459015,4770,4770,4770,4770,1
|
|
20240808,143400,374454245,4770,4770,4770,4770,11
|
|
20240808,143300,374401775,4770,4760,4770,4760,13
|
|
20240808,143200,374339875,4760,4760,4760,4760,6
|
|
20240808,143100,374311315,4755,4760,4760,4755,5
|
|
20240808,143000,374287520,4760,4755,4760,4750,51
|
|
20240808,142900,374045190,4750,4755,4755,4750,1498
|
|
20240808,142800,366923155,4755,4765,4765,4755,526
|
|
20240808,142700,364420820,4775,4775,4775,4775,3
|
|
20240808,142600,364406495,4775,4770,4775,4770,7
|
|
20240808,142500,364373085,4780,4770,4780,4765,192
|
|
20240808,142400,363458005,4780,4780,4780,4780,0
|
|
20240808,142300,363458005,4780,4780,4780,4780,2
|
|
20240808,142200,363448445,4780,4780,4780,4780,0
|
|
20240808,142100,363448445,4780,4780,4780,4780,0
|
|
20240808,142000,363448445,4780,4760,4780,4755,289
|
|
20240808,141900,362074000,4770,4770,4770,4770,0
|
|
20240808,141800,362074000,4770,4770,4770,4770,4
|
|
20240808,141700,362054920,4770,4770,4770,4755,403
|
|
20240808,141600,360136455,4775,4770,4775,4770,2
|
|
20240808,141500,360126910,4775,4780,4780,4770,72
|
|
20240808,141400,359783110,4785,4780,4785,4780,4
|
|
20240808,141300,359763980,4780,4780,4780,4780,24
|
|
20240808,141200,359649260,4780,4780,4780,4780,15
|
|
20240808,141100,359577560,4770,4770,4770,4770,1
|
|
20240808,141000,359572790,4770,4770,4770,4760,381
|
|
20240808,140900,357757560,4780,4780,4780,4780,7
|
|
20240808,140800,357724100,4770,4770,4770,4770,0
|
|
20240808,140700,357724100,4770,4770,4770,4770,0
|
|
20240808,140600,357724100,4770,4760,4775,4760,468
|
|
20240808,140500,355495590,4760,4770,4770,4760,1990
|
|
20240808,140400,346015945,4770,4780,4780,4770,116
|
|
20240808,140300,345461945,4785,4785,4785,4785,0
|
|
20240808,140200,345461945,4785,4785,4785,4785,20
|
|
20240808,140100,345366245,4780,4780,4780,4780,3
|
|
20240808,140000,345351905,4775,4765,4775,4765,282
|
|
20240808,135900,344008125,4775,4775,4775,4775,7
|
|
20240808,135800,343974700,4775,4775,4775,4775,6
|
|
20240808,135700,343946050,4775,4775,4775,4775,6
|
|
20240808,135600,343917400,4775,4775,4775,4775,6
|
|
20240808,135500,343888750,4765,4770,4770,4765,592
|
|
20240808,135400,341066150,4780,4775,4780,4775,17
|
|
20240808,135300,340984955,4765,4765,4765,4765,0
|
|
20240808,135200,340984955,4765,4760,4765,4760,653
|
|
20240808,135100,337876385,4760,4770,4770,4760,786
|
|
20240808,135000,334131210,4770,4780,4780,4770,1277
|
|
20240808,134900,328038730,4790,4790,4790,4790,0
|
|
20240808,134800,328038730,4790,4790,4790,4790,1
|
|
20240808,134700,328033940,4790,4775,4790,4775,1412
|
|
20240808,134600,321282370,4770,4770,4770,4770,111
|
|
20240808,134500,320752900,4770,4780,4780,4770,737
|
|
20240808,134400,317233490,4780,4780,4785,4780,316
|
|
20240808,134300,315722630,4785,4780,4785,4780,313
|
|
20240808,134200,314224930,4785,4800,4800,4780,444
|
|
20240808,134100,312101635,4820,4820,4820,4820,0
|
|
20240808,134000,312101635,4820,4820,4820,4820,0
|
|
20240808,133900,312101635,4820,4820,4820,4820,0
|
|
20240808,133800,312101635,4820,4820,4820,4820,0
|
|
20240808,133700,312101635,4820,4785,4820,4780,511
|
|
20240808,133600,309649945,4795,4795,4795,4795,1
|
|
20240808,133500,309645150,4785,4805,4805,4785,298
|
|
20240808,133400,308214830,4810,4810,4810,4810,0
|
|
20240808,133300,308214830,4810,4810,4810,4810,0
|
|
20240808,133200,308214830,4810,4810,4810,4810,218
|
|
20240808,133100,307166250,4810,4810,4810,4810,1
|
|
20240808,133000,307161440,4810,4830,4830,4810,558
|
|
20240808,132900,304467645,4840,4840,4840,4840,237
|
|
20240808,132800,303320565,4830,4830,4830,4830,1
|
|
20240808,132700,303315735,4840,4795,4840,4795,408
|
|
20240808,132600,301346640,4805,4805,4805,4805,5
|
|
20240808,132500,301322615,4790,4810,4810,4790,48
|
|
20240808,132400,301092335,4800,4800,4800,4800,138
|
|
20240808,132300,300429935,4800,4800,4800,4800,50
|
|
20240808,132200,300189935,4795,4795,4795,4795,1
|
|
20240808,132100,300185140,4795,4790,4800,4790,517
|
|
20240808,132000,297704560,4790,4780,4790,4780,275
|
|
20240808,131900,296389960,4785,4785,4785,4785,658
|
|
20240808,131800,293241430,4785,4780,4785,4780,550
|
|
20240808,131700,290612345,4780,4780,4780,4780,0
|
|
20240808,131600,290612345,4780,4780,4780,4780,320
|
|
20240808,131500,289082745,4780,4780,4780,4780,457
|
|
20240808,131400,286898285,4790,4785,4790,4770,804
|
|
20240808,131300,283062070,4790,4785,4790,4785,4
|
|
20240808,131200,283042925,4785,4775,4800,4775,656
|
|
20240808,131100,279908845,4775,4780,4805,4775,866
|
|
20240808,131000,275772325,4780,4785,4805,4780,743
|
|
20240808,130900,272220650,4795,4795,4795,4795,4
|
|
20240808,130800,272201470,4795,4795,4795,4795,5
|
|
20240808,130700,272177495,4795,4795,4795,4795,0
|
|
20240808,130600,272177495,4795,4795,4795,4795,1
|
|
20240808,130500,272172700,4785,4785,4785,4785,169
|
|
20240808,130400,271364035,4795,4795,4795,4795,4
|
|
20240808,130300,271344855,4795,4795,4795,4795,5
|
|
20240808,130200,271320880,4795,4800,4800,4780,222
|
|
20240808,130100,270257790,4805,4805,4805,4805,0
|
|
20240808,130000,270257790,4805,4810,4810,4805,55
|
|
20240808,125900,269993250,4810,4810,4810,4810,0
|
|
20240808,125800,269993250,4810,4810,4810,4810,0
|
|
20240808,125700,269993250,4810,4810,4810,4810,0
|
|
20240808,125600,269993250,4810,4810,4810,4810,32
|
|
20240808,125500,269839330,4810,4810,4810,4810,452
|
|
20240808,125400,267665210,4820,4820,4820,4820,1
|
|
20240808,125300,267660390,4820,4820,4820,4820,2
|
|
20240808,125200,267650750,4820,4820,4820,4820,4
|
|
20240808,125100,267631470,4810,4810,4810,4810,0
|
|
20240808,125000,267631470,4810,4815,4815,4810,367
|
|
20240808,124900,265865490,4825,4825,4825,4825,4
|
|
20240808,124800,265846190,4825,4825,4825,4825,2
|
|
20240808,124700,265836540,4810,4810,4810,4810,98
|
|
20240808,124600,265365160,4815,4815,4815,4815,0
|
|
20240808,124500,265365160,4815,4815,4815,4815,68
|
|
20240808,124400,265037740,4820,4820,4820,4820,16
|
|
20240808,124300,264960620,4820,4820,4820,4820,0
|
|
20240808,124200,264960620,4820,4820,4820,4820,1
|
|
20240808,124100,264955800,4810,4810,4810,4810,0
|
|
20240808,124000,264955800,4810,4815,4815,4810,340
|
|
20240808,123900,263319445,4815,4815,4815,4815,808
|
|
20240808,123800,259428925,4800,4800,4800,4800,1
|
|
20240808,123700,259424125,4795,4780,4795,4780,22
|
|
20240808,123600,259318830,4780,4780,4780,4780,8
|
|
20240808,123500,259280590,4770,4780,4780,4765,458
|
|
20240808,123400,257097455,4770,4770,4770,4770,0
|
|
20240808,123300,257097455,4770,4770,4770,4770,89
|
|
20240808,123200,256672925,4765,4770,4770,4765,736
|
|
20240808,123100,253164235,4770,4770,4780,4770,661
|
|
20240808,123000,250010135,4770,4800,4800,4770,999
|
|
20240808,122900,245240065,4795,4795,4795,4795,0
|
|
20240808,122800,245240065,4795,4795,4795,4795,0
|
|
20240808,122700,245240065,4795,4795,4795,4795,165
|
|
20240808,122600,244448890,4810,4810,4810,4810,0
|
|
20240808,122500,244448890,4810,4810,4810,4810,0
|
|
20240808,122400,244448890,4810,4805,4810,4805,263
|
|
20240808,122300,243183870,4780,4780,4780,4780,0
|
|
20240808,122200,243183870,4780,4780,4780,4780,0
|
|
20240808,122100,243183870,4780,4780,4810,4780,189
|
|
20240808,122000,242280120,4775,4785,4785,4775,94
|
|
20240808,121900,241830950,4805,4805,4805,4805,45
|
|
20240808,121800,241614725,4800,4800,4800,4800,0
|
|
20240808,121700,241614725,4800,4800,4800,4800,0
|
|
20240808,121600,241614725,4800,4800,4800,4800,1
|
|
20240808,121500,241609925,4775,4795,4795,4775,449
|
|
20240808,121400,239462310,4785,4785,4785,4785,0
|
|
20240808,121300,239462310,4785,4785,4785,4785,0
|
|
20240808,121200,239462310,4785,4785,4785,4785,0
|
|
20240808,121100,239462310,4785,4785,4785,4785,0
|
|
20240808,121000,239462310,4785,4785,4785,4785,363
|
|
20240808,120900,237725355,4785,4785,4785,4785,0
|
|
20240808,120800,237725355,4785,4785,4785,4785,0
|
|
20240808,120700,237725355,4785,4785,4785,4785,0
|
|
20240808,120600,237725355,4785,4785,4785,4785,0
|
|
20240808,120500,237725355,4785,4785,4785,4785,163
|
|
20240808,120400,236945400,4805,4805,4805,4805,0
|
|
20240808,120300,236945400,4805,4805,4805,4805,0
|
|
20240808,120200,236945400,4805,4800,4805,4800,42
|
|
20240808,120100,236743595,4795,4795,4795,4795,1
|
|
20240808,120000,236738800,4795,4790,4795,4785,315
|
|
20240808,115900,235230530,4785,4785,4785,4785,0
|
|
20240808,115800,235230530,4785,4780,4785,4780,134
|
|
20240808,115700,234589490,4775,4775,4775,4775,1
|
|
20240808,115600,234584715,4760,4760,4760,4760,0
|
|
20240808,115500,234584715,4760,4770,4770,4760,447
|
|
20240808,115400,232456230,4760,4760,4760,4760,0
|
|
20240808,115300,232456230,4760,4760,4760,4760,0
|
|
20240808,115200,232456230,4760,4760,4765,4760,809
|
|
20240808,115100,228605240,4760,4765,4765,4760,582
|
|
20240808,115000,225833075,4765,4780,4780,4765,883
|
|
20240808,114900,221623500,4790,4790,4790,4790,0
|
|
20240808,114800,221623500,4790,4790,4790,4790,0
|
|
20240808,114700,221623500,4790,4790,4790,4790,0
|
|
20240808,114600,221623500,4790,4790,4790,4790,1
|
|
20240808,114500,221618710,4785,4775,4805,4765,373
|
|
20240808,114400,219839020,4770,4770,4770,4770,0
|
|
20240808,114300,219839020,4770,4770,4770,4770,0
|
|
20240808,114200,219839020,4770,4770,4775,4765,546
|
|
20240808,114100,217235540,4770,4770,4770,4770,0
|
|
20240808,114000,217235540,4770,4780,4780,4770,3
|
|
20240808,113900,217221215,4805,4785,4810,4775,232
|
|
20240808,113800,216110240,4785,4775,4785,4775,2
|
|
20240808,113700,216100680,4775,4780,4780,4765,446
|
|
20240808,113600,213974115,4790,4790,4790,4790,0
|
|
20240808,113500,213974115,4790,4790,4790,4790,2
|
|
20240808,113400,213964535,4795,4795,4795,4795,0
|
|
20240808,113300,213964535,4795,4790,4795,4790,7
|
|
20240808,113200,213930990,4780,4780,4780,4780,0
|
|
20240808,113100,213930990,4780,4780,4780,4780,11
|
|
20240808,113000,213878410,4790,4780,4790,4780,360
|
|
20240808,112900,212157580,4780,4780,4780,4780,0
|
|
20240808,112800,212157580,4780,4785,4790,4775,85
|
|
20240808,112700,211751120,4780,4775,4780,4765,70
|
|
20240808,112600,211417490,4785,4785,4785,4785,1
|
|
20240808,112500,211412705,4785,4790,4790,4785,91
|
|
20240808,112400,210976820,4800,4795,4800,4795,57
|
|
20240808,112300,210703495,4785,4785,4785,4785,0
|
|
20240808,112200,210703495,4785,4790,4790,4785,6
|
|
20240808,112100,210674780,4775,4775,4775,4775,11
|
|
20240808,112000,210622255,4775,4775,4775,4765,262
|
|
20240808,111900,209373525,4785,4785,4785,4785,0
|
|
20240808,111800,209373525,4785,4785,4785,4785,0
|
|
20240808,111700,209373525,4785,4785,4785,4785,0
|
|
20240808,111600,209373525,4785,4785,4785,4785,155
|
|
20240808,111500,208631850,4770,4765,4770,4760,579
|
|
20240808,111400,205874840,4765,4765,4765,4765,0
|
|
20240808,111300,205874840,4765,4765,4765,4765,722
|
|
20240808,111200,202434510,4765,4765,4775,4765,517
|
|
20240808,111100,199970875,4765,4770,4770,4765,572
|
|
20240808,111000,197244470,4770,4795,4795,4770,1104
|
|
20240808,110900,191963210,4795,4805,4805,4795,12
|
|
20240808,110800,191905660,4790,4790,4790,4790,0
|
|
20240808,110700,191905660,4790,4790,4790,4790,0
|
|
20240808,110600,191905660,4790,4790,4790,4790,0
|
|
20240808,110500,191905660,4790,4790,4790,4790,160
|
|
20240808,110400,191139260,4800,4800,4800,4800,1
|
|
20240808,110300,191134460,4790,4790,4790,4790,0
|
|
20240808,110200,191134460,4790,4790,4790,4790,0
|
|
20240808,110100,191134460,4790,4790,4790,4790,0
|
|
20240808,110000,191134460,4790,4795,4800,4790,257
|
|
20240808,105900,189903275,4795,4795,4795,4795,5
|
|
20240808,105800,189879300,4795,4795,4795,4795,0
|
|
20240808,105700,189879300,4795,4795,4795,4795,0
|
|
20240808,105600,189879300,4795,4795,4795,4795,317
|
|
20240808,105500,188359285,4795,4800,4800,4790,127
|
|
20240808,105400,187750365,4805,4805,4805,4805,100
|
|
20240808,105300,187269865,4800,4805,4805,4800,2000
|
|
20240808,105200,177669725,4800,4800,4800,4800,0
|
|
20240808,105100,177669725,4800,4820,4820,4800,4216
|
|
20240808,105000,157409715,4810,4815,4815,4810,352
|
|
20240808,104900,155716045,4825,4825,4840,4825,11
|
|
20240808,104800,155662895,4825,4825,4825,4825,5
|
|
20240808,104700,155638770,4825,4825,4825,4825,1
|
|
20240808,104600,155633945,4825,4825,4825,4825,4
|
|
20240808,104500,155614645,4810,4820,4820,4810,159
|
|
20240808,104400,154849580,4830,4830,4830,4830,3
|
|
20240808,104300,154835090,4830,4830,4830,4830,6
|
|
20240808,104200,154806110,4830,4830,4830,4830,6
|
|
20240808,104100,154777130,4845,4845,4845,4845,280
|
|
20240808,104000,153420530,4845,4855,4855,4845,278
|
|
20240808,103900,152073170,4860,4860,4860,4860,3
|
|
20240808,103800,152058590,4860,4860,4860,4860,5
|
|
20240808,103700,152034290,4845,4830,4845,4830,1004
|
|
20240808,103600,147171230,4810,4810,4810,4810,0
|
|
20240808,103500,147171230,4810,4815,4815,4810,439
|
|
20240808,103400,145059565,4835,4825,4835,4825,271
|
|
20240808,103300,143749350,4825,4825,4825,4825,5
|
|
20240808,103200,143725225,4810,4815,4825,4810,519
|
|
20240808,103100,141226925,4815,4820,4830,4815,582
|
|
20240808,103000,138423755,4820,4855,4855,4820,1217
|
|
20240808,102900,132540965,4855,4845,4855,4845,1276
|
|
20240808,102800,126346205,4855,4855,4855,4855,0
|
|
20240808,102700,126346205,4855,4855,4855,4855,1
|
|
20240808,102600,126341350,4865,4845,4865,4845,33
|
|
20240808,102500,126180975,4845,4855,4855,4835,169
|
|
20240808,102400,125362890,4855,4850,4855,4840,56
|
|
20240808,102300,125091710,4850,4855,4855,4845,122
|
|
20240808,102200,124500565,4840,4840,4840,4840,0
|
|
20240808,102100,124500565,4840,4850,4850,4840,41
|
|
20240808,102000,124302115,4840,4845,4845,4835,254
|
|
20240808,101900,123072670,4855,4845,4900,4845,653
|
|
20240808,101800,119875190,4895,4835,4895,4835,259
|
|
20240808,101700,118612005,4830,4830,4830,4830,0
|
|
20240808,101600,118612005,4830,4820,4835,4820,150
|
|
20240808,101500,117886795,4835,4820,4930,4805,957
|
|
20240808,101400,113247895,4805,4805,4805,4805,0
|
|
20240808,101300,113247895,4805,4805,4805,4805,0
|
|
20240808,101200,113247895,4805,4805,4805,4805,0
|
|
20240808,101100,113247895,4805,4805,4805,4805,0
|
|
20240808,101000,113247895,4805,4810,4810,4805,348
|
|
20240808,100900,111574845,4820,4820,4820,4820,3
|
|
20240808,100800,111560385,4820,4820,4820,4820,3
|
|
20240808,100700,111545925,4815,4815,4815,4815,0
|
|
20240808,100600,111545925,4815,4815,4815,4815,164
|
|
20240808,100500,110756265,4805,4810,4815,4805,249
|
|
20240808,100400,109558515,4810,4810,4810,4810,10
|
|
20240808,100300,109510415,4815,4815,4815,4815,5
|
|
20240808,100200,109486340,4810,4810,4810,4810,166
|
|
20240808,100100,108687880,4815,4815,4815,4815,10
|
|
20240808,100000,108639730,4815,4830,4830,4815,79
|
|
20240808,095900,108258945,4840,4825,4895,4825,293
|
|
20240808,095800,106833000,4825,4825,4825,4825,0
|
|
20240808,095700,106833000,4825,4825,4825,4825,0
|
|
20240808,095600,106833000,4825,4820,4875,4820,226
|
|
20240808,095500,105740705,4820,4810,4820,4810,432
|
|
20240808,095400,103662765,4810,4810,4810,4810,0
|
|
20240808,095300,103662765,4810,4810,4815,4810,250
|
|
20240808,095200,102460255,4810,4810,4825,4810,507
|
|
20240808,095100,100020500,4810,4815,4830,4810,754
|
|
20240808,095000,96389775,4815,4820,4820,4815,1244
|
|
20240808,094900,90399250,4825,4825,4825,4825,189
|
|
20240808,094800,89487325,4830,4830,4830,4830,3
|
|
20240808,094700,89472835,4825,4825,4825,4825,1
|
|
20240808,094600,89468010,4830,4820,4830,4820,484
|
|
20240808,094500,87133090,4825,4825,4825,4820,158
|
|
20240808,094400,86371520,4830,4830,4830,4830,0
|
|
20240808,094300,86371520,4830,4830,4830,4830,3
|
|
20240808,094200,86357030,4825,4835,4835,4825,200
|
|
20240808,094100,85391760,4870,4845,4870,4845,100
|
|
20240808,094000,84904915,4870,4830,4870,4825,486
|
|
20240808,093900,82548430,4830,4830,4830,4830,0
|
|
20240808,093800,82548430,4830,4830,4830,4830,21
|
|
20240808,093700,82447000,4845,4855,4855,4830,609
|
|
20240808,093600,79497050,4855,4855,4855,4855,0
|
|
20240808,093500,79497050,4855,4880,4880,4855,734
|
|
20240808,093400,75925945,4885,4875,4910,4875,250
|
|
20240808,093300,74704655,4870,4860,4870,4860,3
|
|
20240808,093200,74690055,4860,4835,4865,4835,586
|
|
20240808,093100,71847935,4835,4855,4890,4835,1057
|
|
20240808,093000,66715375,4855,4860,4890,4855,1270
|
|
20240808,092900,60537665,4865,4865,4865,4865,1
|
|
20240808,092800,60532800,4885,4885,4885,4885,0
|
|
20240808,092700,60532800,4885,4860,4885,4860,363
|
|
20240808,092600,58759890,4860,4855,4885,4855,204
|
|
20240808,092500,57763545,4850,4850,4850,4850,149
|
|
20240808,092400,57040895,4850,4850,4850,4850,17
|
|
20240808,092300,56958445,4860,4860,4860,4860,0
|
|
20240808,092200,56958445,4860,4860,4860,4850,37
|
|
20240808,092100,56778875,4860,4855,4885,4855,481
|
|
20240808,092000,54432100,4855,4865,4865,4855,169
|
|
20240808,091900,53610485,4885,4850,4885,4850,12
|
|
20240808,091800,53551915,4845,4845,4885,4845,696
|
|
20240808,091700,50158100,4840,4840,4840,4840,2
|
|
20240808,091600,50148420,4835,4835,4835,4835,18
|
|
20240808,091500,50061390,4820,4825,4825,4820,429
|
|
20240808,091400,47992940,4835,4870,4870,4810,3074
|
|
20240808,091300,33077495,4860,4860,4860,4860,0
|
|
20240808,091200,33077495,4860,4880,4895,4860,532
|
|
20240808,091100,30484470,4880,4920,4920,4875,1205
|
|
20240808,091000,24576845,4920,4940,4995,4915,2191
|
|
20240808,090900,13771715,4950,4950,4950,4950,3
|
|
20240808,090800,13756865,4935,4935,4935,4935,16
|
|
20240808,090700,13677905,4955,4955,4955,4955,50
|
|
20240808,090600,13430155,4960,4955,4960,4955,16
|
|
20240808,090500,13350830,4960,4960,4960,4960,19
|
|
20240808,090400,13256590,4955,4945,4965,4945,12
|
|
20240808,090300,13197120,4935,4935,4935,4935,78
|
|
20240808,090200,12812190,4955,4960,4960,4955,231
|
|
20240808,090100,11667530,4955,4955,4955,4955,0
|
|
20240808,090000,11667530,4955,4980,4980,4955,2260
|