624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192100,955208655,3875,3875,3875,3875,4943
|
|
20240805,192000,955208655,3875,3875,3875,3875,0
|
|
20240805,191900,955208655,3875,3875,3875,3875,0
|
|
20240805,191800,955208655,3875,3875,3875,3875,0
|
|
20240805,191700,955208655,3875,3875,3875,3875,0
|
|
20240805,191600,955208655,3875,3875,3875,3875,0
|
|
20240805,191500,955208655,3875,3875,3875,3875,0
|
|
20240805,191400,955208655,3875,3875,3875,3875,0
|
|
20240805,191300,955208655,3875,3875,3875,3875,0
|
|
20240805,191200,955208655,3875,3875,3875,3875,0
|
|
20240805,191100,955208655,3875,3875,3875,3875,0
|
|
20240805,191000,955208655,3875,3875,3875,3875,0
|
|
20240805,190900,955208655,3875,3875,3875,3875,0
|
|
20240805,190800,955208655,3875,3875,3875,3875,0
|
|
20240805,190700,955208655,3875,3875,3875,3875,0
|
|
20240805,190600,955208655,3875,3875,3875,3875,0
|
|
20240805,190500,955208655,3875,3875,3875,3875,0
|
|
20240805,190400,955208655,3875,3875,3875,3875,0
|
|
20240805,190300,955208655,3875,3875,3875,3875,0
|
|
20240805,190200,955208655,3875,3875,3875,3875,0
|
|
20240805,190100,955208655,3875,3875,3875,3875,0
|
|
20240805,190000,955208655,3875,3875,3875,3875,0
|
|
20240805,185900,955208655,3875,3875,3875,3875,0
|
|
20240805,185800,955208655,3875,3875,3875,3875,0
|
|
20240805,185700,955208655,3875,3875,3875,3875,0
|
|
20240805,185600,955208655,3875,3875,3875,3875,0
|
|
20240805,185500,955208655,3875,3875,3875,3875,0
|
|
20240805,185400,955208655,3875,3875,3875,3875,0
|
|
20240805,185300,955208655,3875,3875,3875,3875,0
|
|
20240805,185200,955208655,3875,3875,3875,3875,0
|
|
20240805,185100,955208655,3875,3875,3875,3875,4943
|
|
20240805,185000,955208655,3875,3875,3875,3875,0
|
|
20240805,184900,955208655,3875,3875,3875,3875,0
|
|
20240805,184800,955208655,3875,3875,3875,3875,0
|
|
20240805,184700,955208655,3875,3875,3875,3875,0
|
|
20240805,184600,955208655,3875,3875,3875,3875,0
|
|
20240805,184500,955208655,3875,3875,3875,3875,0
|
|
20240805,184400,955208655,3875,3875,3875,3875,0
|
|
20240805,184300,955208655,3875,3875,3875,3875,0
|
|
20240805,184200,955208655,3875,3875,3875,3875,0
|
|
20240805,184100,955208655,3875,3875,3875,3875,0
|
|
20240805,184000,955208655,3875,3875,3875,3875,0
|
|
20240805,183900,955208655,3875,3875,3875,3875,0
|
|
20240805,183800,955208655,3875,3875,3875,3875,0
|
|
20240805,183700,955208655,3875,3875,3875,3875,0
|
|
20240805,183600,955208655,3875,3875,3875,3875,0
|
|
20240805,183500,955208655,3875,3875,3875,3875,0
|
|
20240805,183400,955208655,3875,3875,3875,3875,0
|
|
20240805,183300,955208655,3875,3875,3875,3875,0
|
|
20240805,183200,955208655,3875,3875,3875,3875,0
|
|
20240805,183100,955208655,3875,3875,3875,3875,0
|
|
20240805,183000,955208655,3875,3875,3875,3875,0
|
|
20240805,182900,955208655,3875,3875,3875,3875,0
|
|
20240805,182800,955208655,3875,3875,3875,3875,0
|
|
20240805,182700,955208655,3875,3875,3875,3875,0
|
|
20240805,182600,955208655,3875,3875,3875,3875,0
|
|
20240805,182500,955208655,3875,3875,3875,3875,0
|
|
20240805,182400,955208655,3875,3875,3875,3875,0
|
|
20240805,182300,955208655,3875,3875,3875,3875,0
|
|
20240805,182200,955208655,3875,3875,3875,3875,0
|
|
20240805,182100,955208655,3875,3875,3875,3875,4943
|
|
20240805,182000,955208655,3875,3875,3875,3875,0
|
|
20240805,181900,955208655,3875,3875,3875,3875,0
|
|
20240805,181800,955208655,3875,3875,3875,3875,0
|
|
20240805,181700,955208655,3875,3875,3875,3875,0
|
|
20240805,181600,955208655,3875,3875,3875,3875,0
|
|
20240805,181500,955208655,3875,3875,3875,3875,0
|
|
20240805,181400,955208655,3875,3875,3875,3875,0
|
|
20240805,181300,955208655,3875,3875,3875,3875,0
|
|
20240805,181200,955208655,3875,3875,3875,3875,0
|
|
20240805,181100,955208655,3875,3875,3875,3875,0
|
|
20240805,181000,955208655,3875,3875,3875,3875,0
|
|
20240805,180900,955208655,3875,3875,3875,3875,0
|
|
20240805,180800,955208655,3875,3875,3875,3875,0
|
|
20240805,180700,955208655,3875,3875,3875,3875,0
|
|
20240805,180600,955208655,3875,3875,3875,3875,0
|
|
20240805,180500,955208655,3875,3875,3875,3875,0
|
|
20240805,180400,955208655,3875,3875,3875,3875,0
|
|
20240805,180300,955208655,3875,3875,3875,3875,0
|
|
20240805,180200,955208655,3875,3875,3875,3875,0
|
|
20240805,180100,955208655,3875,3875,3875,3875,0
|
|
20240805,180000,955208655,3875,3875,3875,3875,0
|
|
20240805,175900,955208655,3875,3875,3875,3875,0
|
|
20240805,175800,955208655,3875,3875,3875,3875,0
|
|
20240805,175700,955208655,3875,3875,3875,3875,0
|
|
20240805,175600,955208655,3875,3875,3875,3875,0
|
|
20240805,175500,955208655,3875,3875,3875,3875,0
|
|
20240805,175400,955208655,3875,3875,3875,3875,0
|
|
20240805,175300,955208655,3875,3875,3875,3875,0
|
|
20240805,175200,955208655,3875,3875,3875,3875,0
|
|
20240805,175100,955208655,3875,3875,3875,3875,4943
|
|
20240805,175000,955208655,3875,3875,3875,3875,0
|
|
20240805,174900,955208655,3875,3875,3875,3875,0
|
|
20240805,174800,955208655,3875,3875,3875,3875,0
|
|
20240805,174700,955208655,3875,3875,3875,3875,0
|
|
20240805,174600,955208655,3875,3875,3875,3875,0
|
|
20240805,174500,955208655,3875,3875,3875,3875,0
|
|
20240805,174400,955208655,3875,3875,3875,3875,0
|
|
20240805,174300,955208655,3875,3875,3875,3875,0
|
|
20240805,174200,955208655,3875,3875,3875,3875,0
|
|
20240805,174100,955208655,3875,3875,3875,3875,0
|
|
20240805,174000,955208655,3875,3875,3875,3875,0
|
|
20240805,173900,955208655,3875,3875,3875,3875,0
|
|
20240805,173800,955208655,3875,3875,3875,3875,0
|
|
20240805,173700,955208655,3875,3875,3875,3875,0
|
|
20240805,173600,955208655,3875,3875,3875,3875,0
|
|
20240805,173500,955208655,3875,3875,3875,3875,0
|
|
20240805,173400,955208655,3875,3875,3875,3875,0
|
|
20240805,173300,955208655,3875,3875,3875,3875,0
|
|
20240805,173200,955208655,3875,3875,3875,3875,0
|
|
20240805,173100,955208655,3875,3875,3875,3875,0
|
|
20240805,173000,955208655,3875,3875,3875,3875,0
|
|
20240805,172900,955208655,3875,3875,3875,3875,0
|
|
20240805,172800,955208655,3875,3875,3875,3875,0
|
|
20240805,172700,955208655,3875,3875,3875,3875,0
|
|
20240805,172600,955208655,3875,3875,3875,3875,0
|
|
20240805,172500,955208655,3875,3875,3875,3875,0
|
|
20240805,172400,955208655,3875,3875,3875,3875,0
|
|
20240805,172300,955208655,3875,3875,3875,3875,0
|
|
20240805,172200,955208655,3875,3875,3875,3875,0
|
|
20240805,172100,955208655,3875,3875,3875,3875,4943
|
|
20240805,172000,955208655,3875,3875,3875,3875,0
|
|
20240805,171900,955208655,3875,3875,3875,3875,0
|
|
20240805,171800,955208655,3875,3875,3875,3875,0
|
|
20240805,171700,955208655,3875,3875,3875,3875,0
|
|
20240805,171600,955208655,3875,3875,3875,3875,0
|
|
20240805,171500,955208655,3875,3875,3875,3875,0
|
|
20240805,171400,955208655,3875,3875,3875,3875,0
|
|
20240805,171300,955208655,3875,3875,3875,3875,0
|
|
20240805,171200,955208655,3875,3875,3875,3875,0
|
|
20240805,171100,955208655,3875,3875,3875,3875,0
|
|
20240805,171000,955208655,3875,3875,3875,3875,0
|
|
20240805,170900,955208655,3875,3875,3875,3875,0
|
|
20240805,170800,955208655,3875,3875,3875,3875,0
|
|
20240805,170700,955208655,3875,3875,3875,3875,0
|
|
20240805,170600,955208655,3875,3875,3875,3875,0
|
|
20240805,170500,955208655,3875,3875,3875,3875,0
|
|
20240805,170400,955208655,3875,3875,3875,3875,0
|
|
20240805,170300,955208655,3875,3875,3875,3875,0
|
|
20240805,170200,955208655,3875,3875,3875,3875,0
|
|
20240805,170100,955208655,3875,3875,3875,3875,0
|
|
20240805,170000,955208655,3875,3875,3875,3875,0
|
|
20240805,165900,955208655,3875,3875,3875,3875,0
|
|
20240805,165800,955208655,3875,3875,3875,3875,0
|
|
20240805,165700,955208655,3875,3875,3875,3875,0
|
|
20240805,165600,955208655,3875,3875,3875,3875,0
|
|
20240805,165500,955208655,3875,3875,3875,3875,0
|
|
20240805,165400,955208655,3875,3875,3875,3875,0
|
|
20240805,165300,955208655,3875,3875,3875,3875,0
|
|
20240805,165200,955208655,3875,3875,3875,3875,0
|
|
20240805,165100,955208655,3875,3875,3875,3875,4943
|
|
20240805,165000,955208655,3875,3875,3875,3875,0
|
|
20240805,164900,955208655,3875,3875,3875,3875,0
|
|
20240805,164800,955208655,3875,3875,3875,3875,0
|
|
20240805,164700,955208655,3875,3875,3875,3875,0
|
|
20240805,164600,955208655,3875,3875,3875,3875,0
|
|
20240805,164500,955208655,3875,3875,3875,3875,0
|
|
20240805,164400,955208655,3875,3875,3875,3875,0
|
|
20240805,164300,955208655,3875,3875,3875,3875,0
|
|
20240805,164200,955208655,3875,3875,3875,3875,0
|
|
20240805,164100,955208655,3875,3875,3875,3875,0
|
|
20240805,164000,955208655,3875,3875,3875,3875,0
|
|
20240805,163900,955208655,3875,3875,3875,3875,0
|
|
20240805,163800,955208655,3875,3875,3875,3875,0
|
|
20240805,163700,955208655,3875,3875,3875,3875,0
|
|
20240805,163600,955208655,3875,3875,3875,3875,0
|
|
20240805,163500,955208655,3875,3875,3875,3875,0
|
|
20240805,163400,955208655,3875,3875,3875,3875,0
|
|
20240805,163300,955208655,3875,3875,3875,3875,0
|
|
20240805,163200,955208655,3875,3875,3875,3875,0
|
|
20240805,163100,955208655,3875,3875,3875,3875,0
|
|
20240805,163000,955208655,3875,3875,3875,3875,0
|
|
20240805,162900,955208655,3875,3875,3875,3875,0
|
|
20240805,162800,955208655,3875,3875,3875,3875,0
|
|
20240805,162700,955208655,3875,3875,3875,3875,0
|
|
20240805,162600,955208655,3875,3875,3875,3875,0
|
|
20240805,162500,955208655,3875,3875,3875,3875,0
|
|
20240805,162400,955208655,3875,3875,3875,3875,0
|
|
20240805,162300,955208655,3875,3875,3875,3875,0
|
|
20240805,162200,955208655,3875,3875,3875,3875,0
|
|
20240805,162100,955208655,3875,3875,3875,3875,4943
|
|
20240805,162000,955208655,3875,3875,3875,3875,0
|
|
20240805,161900,955208655,3875,3875,3875,3875,0
|
|
20240805,161800,955208655,3875,3875,3875,3875,0
|
|
20240805,161700,955208655,3875,3875,3875,3875,0
|
|
20240805,161600,955208655,3875,3875,3875,3875,0
|
|
20240805,161500,955208655,3875,3875,3875,3875,0
|
|
20240805,161400,955208655,3875,3875,3875,3875,0
|
|
20240805,161300,955208655,3875,3875,3875,3875,0
|
|
20240805,161200,955208655,3875,3875,3875,3875,0
|
|
20240805,161100,955208655,3875,3875,3875,3875,0
|
|
20240805,161000,955208655,3875,3875,3875,3875,0
|
|
20240805,160900,955208655,3875,3875,3875,3875,0
|
|
20240805,160800,955208655,3875,3875,3875,3875,0
|
|
20240805,160700,955208655,3875,3875,3875,3875,0
|
|
20240805,160600,955208655,3875,3875,3875,3875,0
|
|
20240805,160500,955208655,3875,3875,3875,3875,0
|
|
20240805,160400,955208655,3875,3875,3875,3875,0
|
|
20240805,160300,955208655,3875,3875,3875,3875,0
|
|
20240805,160200,955208655,3875,3875,3875,3875,0
|
|
20240805,160100,955208655,3875,3875,3875,3875,0
|
|
20240805,160000,955208655,3875,3875,3875,3875,0
|
|
20240805,155900,955208655,3875,3875,3875,3875,0
|
|
20240805,155800,955208655,3875,3875,3875,3875,0
|
|
20240805,155700,955208655,3875,3875,3875,3875,0
|
|
20240805,155600,955208655,3875,3875,3875,3875,0
|
|
20240805,155500,955208655,3875,3875,3875,3875,0
|
|
20240805,155400,955208655,3875,3875,3875,3875,0
|
|
20240805,155300,955208655,3875,3875,3875,3875,0
|
|
20240805,155200,955208655,3875,3875,3875,3875,0
|
|
20240805,155100,955208655,3875,3875,3875,3875,4943
|
|
20240805,155000,955208655,3875,3875,3875,3875,0
|
|
20240805,154900,955208655,3875,3875,3875,3875,0
|
|
20240805,154800,955208655,3875,3875,3875,3875,0
|
|
20240805,154700,955208655,3875,3875,3875,3875,0
|
|
20240805,154600,955208655,3875,3875,3875,3875,0
|
|
20240805,154500,955208655,3875,3875,3875,3875,0
|
|
20240805,154400,955208655,3875,3875,3875,3875,0
|
|
20240805,154300,955208655,3875,3875,3875,3875,0
|
|
20240805,154200,955208655,3875,3875,3875,3875,0
|
|
20240805,154100,955208655,3875,3875,3875,3875,0
|
|
20240805,154000,955208655,3875,3875,3875,3875,0
|
|
20240805,153900,955208655,3875,3875,3875,3875,0
|
|
20240805,153800,955208655,3875,3875,3875,3875,0
|
|
20240805,153700,955208655,3875,3875,3875,3875,0
|
|
20240805,153600,955208655,3875,3875,3875,3875,0
|
|
20240805,153500,955208655,3875,3875,3875,3875,0
|
|
20240805,153400,955208655,3875,3875,3875,3875,0
|
|
20240805,153300,955208655,3875,3875,3875,3875,0
|
|
20240805,153200,955208655,3875,3875,3875,3875,0
|
|
20240805,153100,955208655,3875,3875,3875,3875,0
|
|
20240805,153000,955208655,3875,3875,3875,3875,4943
|
|
20240805,152900,936054530,3875,3875,3875,3875,0
|
|
20240805,152800,936054530,3875,3875,3875,3875,0
|
|
20240805,152700,936054530,3875,3875,3875,3875,0
|
|
20240805,152600,936054530,3875,3875,3875,3875,0
|
|
20240805,152500,936054530,3875,3875,3875,3875,0
|
|
20240805,152400,936054530,3875,3875,3875,3875,0
|
|
20240805,152300,936054530,3875,3875,3875,3875,0
|
|
20240805,152200,936054530,3875,3875,3875,3875,0
|
|
20240805,152100,936054530,3875,3875,3875,3875,0
|
|
20240805,152000,936054530,3875,3875,3875,3875,0
|
|
20240805,151900,936054530,3875,3875,3875,3775,867
|
|
20240805,151800,932708990,3880,3800,3880,3800,852
|
|
20240805,151700,929441605,3800,3770,3800,3725,497
|
|
20240805,151600,927565620,3770,3695,3770,3695,3121
|
|
20240805,151500,915945805,3765,3745,3775,3640,535
|
|
20240805,151400,913943010,3625,3745,3745,3625,2682
|
|
20240805,151300,904179545,3620,3710,3765,3620,3282
|
|
20240805,151200,892065165,3770,3770,3770,3770,100
|
|
20240805,151100,891688165,3775,3780,3780,3710,561
|
|
20240805,151000,889605115,3785,3800,3800,3750,127
|
|
20240805,150900,889128745,3710,3710,3710,3705,501
|
|
20240805,150800,887270470,3810,3810,3810,3810,123
|
|
20240805,150700,886801840,3810,3810,3810,3810,50
|
|
20240805,150600,886611340,3690,3825,3825,3690,2932
|
|
20240805,150500,875773050,3835,3840,3840,3695,193
|
|
20240805,150400,875052925,3840,3795,3840,3690,1363
|
|
20240805,150300,869901430,3850,3780,3850,3780,1365
|
|
20240805,150200,864732930,3830,3830,3830,3830,0
|
|
20240805,150100,864732930,3830,3720,3850,3720,576
|
|
20240805,150000,862529245,3720,3690,3725,3690,412
|
|
20240805,145900,860996980,3620,3620,3620,3620,0
|
|
20240805,145800,860996980,3620,3655,3850,3590,1262
|
|
20240805,145700,856389255,3660,3660,3660,3660,0
|
|
20240805,145600,856389255,3660,3580,3660,3580,1557
|
|
20240805,145500,850813445,3620,3620,3620,3620,0
|
|
20240805,145400,850813445,3620,3780,3780,3620,901
|
|
20240805,145300,847440025,3770,3860,3860,3760,950
|
|
20240805,145200,843850485,3870,3880,3880,3865,1273
|
|
20240805,145100,838927815,3895,3910,3910,3890,8572
|
|
20240805,145000,805526695,3915,3915,3915,3915,235
|
|
20240805,144900,804606670,3940,3960,3960,3915,5544
|
|
20240805,144800,782815710,3955,3955,3955,3955,18
|
|
20240805,144700,782744520,4005,3995,4005,3995,1357
|
|
20240805,144600,777316085,3950,3980,4000,3950,435
|
|
20240805,144500,775588160,3955,3970,3970,3955,1085
|
|
20240805,144400,771284950,3970,3990,3990,3970,1450
|
|
20240805,144300,765503400,4005,3975,4005,3970,269
|
|
20240805,144200,764434280,3975,3975,3980,3975,515
|
|
20240805,144100,762387045,3975,3975,3975,3975,8
|
|
20240805,144000,762355245,3975,3985,3995,3975,1645
|
|
20240805,143900,755795805,3990,4015,4015,3990,5704
|
|
20240805,143800,732983540,4015,4030,4030,4015,120
|
|
20240805,143700,732500240,4015,4035,4035,4015,325
|
|
20240805,143600,731192180,4035,4040,4040,4035,205
|
|
20240805,143500,730364005,4040,4030,4040,4030,282
|
|
20240805,143400,729226745,4040,4040,4040,4040,20
|
|
20240805,143300,729145945,4040,4040,4040,4040,0
|
|
20240805,143200,729145945,4040,4040,4040,4040,0
|
|
20240805,143100,729145945,4040,4040,4040,4040,23
|
|
20240805,143000,729053025,4040,4040,4040,4040,114
|
|
20240805,142900,728592465,4045,4045,4045,4045,409
|
|
20240805,142800,726938060,4020,4020,4020,4020,0
|
|
20240805,142700,726938060,4020,4020,4020,4020,10
|
|
20240805,142600,726897860,4015,4020,4020,4015,2306
|
|
20240805,142500,717627780,4020,4020,4020,4020,0
|
|
20240805,142400,717627780,4020,4020,4020,4020,0
|
|
20240805,142300,717627780,4020,4020,4020,4020,0
|
|
20240805,142200,717627780,4020,4020,4020,4020,0
|
|
20240805,142100,717627780,4020,4020,4020,4020,0
|
|
20240805,142000,717627780,4020,4020,4020,4020,0
|
|
20240805,141900,717627780,4020,4020,4020,4020,0
|
|
20240805,141800,717627780,4020,4020,4020,4020,0
|
|
20240805,141700,717627780,4020,4020,4020,4020,0
|
|
20240805,141600,717627780,4020,4020,4020,4020,0
|
|
20240805,141500,717627780,4020,4020,4020,4020,0
|
|
20240805,141400,717627780,4020,4020,4020,4020,0
|
|
20240805,141300,717627780,4020,4020,4020,4020,0
|
|
20240805,141200,717627780,4020,4020,4020,4020,0
|
|
20240805,141100,717627780,4020,4020,4020,4020,0
|
|
20240805,141000,717627780,4020,4020,4020,4020,0
|
|
20240805,140900,717627780,4020,4020,4020,4020,0
|
|
20240805,140800,717627780,4020,4020,4020,4020,0
|
|
20240805,140700,717627780,4020,4020,4020,4020,0
|
|
20240805,140600,717627780,4020,4020,4020,4020,0
|
|
20240805,140500,717627780,4020,4020,4020,4020,0
|
|
20240805,140400,717627780,4020,4020,4020,4020,0
|
|
20240805,140300,717627780,4020,4020,4020,4020,0
|
|
20240805,140200,717627780,4020,4020,4020,4020,0
|
|
20240805,140100,717627780,4020,4020,4020,4020,0
|
|
20240805,140000,717627780,4020,4020,4020,4020,0
|
|
20240805,135900,717627780,4020,4020,4020,4020,0
|
|
20240805,135800,717627780,4020,4020,4020,4020,0
|
|
20240805,135700,717627780,4020,4020,4020,4020,0
|
|
20240805,135600,717627780,4020,4020,4020,4020,0
|
|
20240805,135500,717627780,4020,4020,4020,4020,0
|
|
20240805,135400,717627780,4020,4020,4020,4020,0
|
|
20240805,135300,717627780,4020,4030,4030,4020,1600
|
|
20240805,135200,711189595,4030,4030,4030,4030,210
|
|
20240805,135100,710343295,4055,4055,4055,4055,12
|
|
20240805,135000,710294635,4030,4030,4030,4030,0
|
|
20240805,134900,710294635,4030,4030,4030,4030,150
|
|
20240805,134800,709690135,4030,4050,4050,4030,267
|
|
20240805,134700,708609185,4050,4050,4050,4050,0
|
|
20240805,134600,708609185,4050,4050,4050,4050,1
|
|
20240805,134500,708605135,4020,4020,4020,4020,0
|
|
20240805,134400,708605135,4020,4020,4020,4020,0
|
|
20240805,134300,708605135,4020,4020,4020,4020,0
|
|
20240805,134200,708605135,4020,4020,4020,4020,0
|
|
20240805,134100,708605135,4020,4020,4020,4020,0
|
|
20240805,134000,708605135,4020,4045,4045,4020,121
|
|
20240805,133900,708115940,4005,4005,4005,4005,0
|
|
20240805,133800,708115940,4005,4005,4005,4005,0
|
|
20240805,133700,708115940,4005,4050,4055,4005,2913
|
|
20240805,133600,696347340,4075,4065,4075,4065,226
|
|
20240805,133500,695426890,4060,4045,4060,4045,155
|
|
20240805,133400,694798115,4045,4045,4045,4045,25
|
|
20240805,133300,694696990,4060,4060,4060,4060,400
|
|
20240805,133200,693072990,4060,4060,4060,4060,40
|
|
20240805,133100,692910590,4060,4060,4060,4060,100
|
|
20240805,133000,692504590,4060,4060,4060,4060,0
|
|
20240805,132900,692504590,4060,4060,4060,4060,66
|
|
20240805,132800,692236630,4040,4040,4040,4040,663
|
|
20240805,132700,689558110,4040,4045,4045,4040,147
|
|
20240805,132600,688964225,4060,4045,4060,4045,261
|
|
20240805,132500,687905465,4060,4060,4060,4060,200
|
|
20240805,132400,687093465,4060,4060,4060,4060,0
|
|
20240805,132300,687093465,4060,4060,4060,4060,11
|
|
20240805,132200,687048805,4065,4050,4065,4050,300
|
|
20240805,132100,685830055,4040,4025,4040,4025,84
|
|
20240805,132000,685491055,4040,4040,4040,4040,0
|
|
20240805,131900,685491055,4040,4040,4040,4040,1
|
|
20240805,131800,685487015,4040,4020,4040,4020,398
|
|
20240805,131700,683886445,4015,4015,4015,4015,1
|
|
20240805,131600,683882430,4015,4015,4015,4015,0
|
|
20240805,131500,683882430,4015,4015,4015,4015,500
|
|
20240805,131400,681874930,4020,4015,4020,4015,184
|
|
20240805,131300,681136030,4000,4000,4000,4000,44
|
|
20240805,131200,680960030,4000,4000,4000,4000,492
|
|
20240805,131100,678992030,4000,4000,4000,4000,280
|
|
20240805,131000,677872030,4015,4015,4015,4015,346
|
|
20240805,130900,676482840,4000,4000,4000,4000,330
|
|
20240805,130800,675162840,4000,4000,4000,4000,0
|
|
20240805,130700,675162840,4000,4010,4010,4000,425
|
|
20240805,130600,673462790,4000,4010,4010,4000,1849
|
|
20240805,130500,666065215,4010,4010,4010,4010,0
|
|
20240805,130400,666065215,4010,4010,4010,4010,0
|
|
20240805,130300,666065215,4010,4020,4020,4010,416
|
|
20240805,130200,664393875,4035,4025,4035,4025,138
|
|
20240805,130100,663838415,4025,4025,4025,4025,35
|
|
20240805,130000,663697540,4030,4035,4035,4030,462
|
|
20240805,125900,661834120,4055,4055,4055,4055,345
|
|
20240805,125800,660435145,4060,4060,4060,4060,324
|
|
20240805,125700,659119705,4055,4055,4055,4055,0
|
|
20240805,125600,659119705,4055,4055,4055,4055,1
|
|
20240805,125500,659115650,4055,4055,4055,4055,200
|
|
20240805,125400,658304650,4055,4055,4055,4055,0
|
|
20240805,125300,658304650,4055,4055,4060,4055,268
|
|
20240805,125200,657217070,4025,4060,4060,4025,558
|
|
20240805,125100,654968780,4055,4055,4055,4055,443
|
|
20240805,125000,653172415,4055,4050,4055,4030,145
|
|
20240805,124900,652585620,4055,4055,4055,4055,0
|
|
20240805,124800,652585620,4055,4055,4055,4055,0
|
|
20240805,124700,652585620,4055,4055,4055,4055,421
|
|
20240805,124600,650878465,4055,4080,4080,4055,336
|
|
20240805,124500,649515960,4055,4055,4055,4055,3
|
|
20240805,124400,649503795,4055,4045,4055,4045,119
|
|
20240805,124300,649022140,4030,4030,4030,4030,300
|
|
20240805,124200,647813140,4025,4070,4070,4025,1176
|
|
20240805,124100,643051745,4075,4075,4075,4075,26
|
|
20240805,124000,642945795,4090,4090,4090,4090,0
|
|
20240805,123900,642945795,4090,4090,4090,4090,0
|
|
20240805,123800,642945795,4090,4090,4090,4090,0
|
|
20240805,123700,642945795,4090,4090,4090,4090,1
|
|
20240805,123600,642941705,4080,4085,4085,4080,300
|
|
20240805,123500,641716705,4060,4060,4060,4060,0
|
|
20240805,123400,641716705,4060,4060,4060,4060,6
|
|
20240805,123300,641692345,4065,4075,4075,4065,1533
|
|
20240805,123200,635453855,4075,4075,4075,4075,11
|
|
20240805,123100,635409030,4085,4085,4085,4085,0
|
|
20240805,123000,635409030,4085,4085,4085,4085,94
|
|
20240805,122900,635025040,4085,4085,4085,4085,0
|
|
20240805,122800,635025040,4085,4085,4085,4070,503
|
|
20240805,122700,632977800,4080,4080,4080,4080,10
|
|
20240805,122600,632937000,4080,4080,4080,4080,90
|
|
20240805,122500,632569800,4080,4070,4080,4070,698
|
|
20240805,122400,629723070,4080,4080,4080,4080,177
|
|
20240805,122300,629000910,4080,4050,4080,4050,33
|
|
20240805,122200,628866360,4035,4035,4035,4035,0
|
|
20240805,122100,628866360,4035,4035,4035,4035,350
|
|
20240805,122000,627454110,4025,4035,4035,4025,801
|
|
20240805,121900,624222210,4040,4050,4050,4040,1113
|
|
20240805,121800,619723035,4050,4050,4050,4050,0
|
|
20240805,121700,619723035,4050,4050,4055,4050,117
|
|
20240805,121600,619249180,4080,4085,4085,4055,240
|
|
20240805,121500,618275675,4055,4055,4055,4055,21
|
|
20240805,121400,618190520,4080,4085,4085,4080,260
|
|
20240805,121300,617129710,4080,4080,4080,4080,0
|
|
20240805,121200,617129710,4080,4080,4080,4080,256
|
|
20240805,121100,616085230,4080,4055,4085,4055,420
|
|
20240805,121000,614375630,4060,4060,4060,4060,200
|
|
20240805,120900,613563630,4045,4085,4085,4045,13
|
|
20240805,120800,613510845,4085,4085,4085,4085,4
|
|
20240805,120700,613494505,4045,4045,4045,4045,0
|
|
20240805,120600,613494505,4045,4050,4050,4045,136
|
|
20240805,120500,612943820,4090,4090,4090,4090,2
|
|
20240805,120400,612935640,4065,4065,4065,4065,23
|
|
20240805,120300,612842145,4065,4045,4065,4040,474
|
|
20240805,120200,610922000,4045,4090,4090,4045,1312
|
|
20240805,120100,605601380,4070,4070,4070,4070,770
|
|
20240805,120000,602467480,4065,4065,4065,4065,50
|
|
20240805,115900,602264230,4075,4075,4075,4075,0
|
|
20240805,115800,602264230,4075,4070,4075,4070,74
|
|
20240805,115700,601962700,4060,4060,4060,4060,70
|
|
20240805,115600,601678500,4055,4075,4075,4055,102
|
|
20240805,115500,601264850,4055,4065,4070,4055,1601
|
|
20240805,115400,594760875,4095,4075,4095,4075,25
|
|
20240805,115300,594658590,4075,4075,4075,4075,0
|
|
20240805,115200,594658590,4075,4065,4075,4065,192
|
|
20240805,115100,593876290,4065,4065,4065,4065,0
|
|
20240805,115000,593876290,4065,4065,4065,4065,360
|
|
20240805,114900,592412890,4060,4055,4060,4055,142
|
|
20240805,114800,591836870,4055,4065,4065,4055,460
|
|
20240805,114700,589970750,4095,4095,4095,4095,0
|
|
20240805,114600,589970750,4095,4090,4095,4065,163
|
|
20240805,114500,589306510,4090,4090,4090,4090,0
|
|
20240805,114400,589306510,4090,4095,4095,4090,36
|
|
20240805,114300,589159210,4105,4105,4105,4105,1
|
|
20240805,114200,589155105,4055,4070,4070,4055,200
|
|
20240805,114100,588344000,4085,4100,4100,4055,284
|
|
20240805,114000,587184325,4100,4100,4100,4100,168
|
|
20240805,113900,586495525,4090,4085,4100,4085,998
|
|
20240805,113800,582407540,4100,4100,4100,4100,100
|
|
20240805,113700,581997540,4060,4060,4060,4060,0
|
|
20240805,113600,581997540,4060,4150,4150,4045,3602
|
|
20240805,113500,567300250,4185,4185,4185,4185,11
|
|
20240805,113400,567254215,4190,4190,4190,4190,11
|
|
20240805,113300,567208125,4160,4170,4170,4160,93
|
|
20240805,113200,566820475,4195,4195,4195,4195,1
|
|
20240805,113100,566816280,4170,4200,4200,4170,308
|
|
20240805,113000,565522920,4200,4195,4200,4195,200
|
|
20240805,112900,564683325,4200,4165,4200,4165,31
|
|
20240805,112800,564554175,4215,4220,4220,4215,2
|
|
20240805,112700,564545740,4160,4220,4220,4160,58
|
|
20240805,112600,564304070,4215,4255,4255,4200,678
|
|
20240805,112500,561450025,4255,4180,4255,4180,864
|
|
20240805,112400,557814765,4180,4135,4180,4135,4169
|
|
20240805,112300,540532970,4110,4105,4140,4105,7487
|
|
20240805,112200,509626450,4115,4090,4115,4075,4522
|
|
20240805,112100,491088840,4090,4095,4095,4070,6979
|
|
20240805,112000,462650595,4070,4100,4115,4070,2055
|
|
20240805,111900,454249985,4085,4070,4115,3900,7519
|
|
20240805,111800,423910085,4095,4095,4095,4095,0
|
|
20240805,111700,423910085,4095,4155,4155,4095,2766
|
|
20240805,111600,412556500,4155,4160,4160,4155,255
|
|
20240805,111500,411496950,4155,4155,4165,4155,158
|
|
20240805,111400,410840250,4170,4170,4170,4170,45
|
|
20240805,111300,410652600,4170,4170,4170,4170,1
|
|
20240805,111200,410648430,4150,4150,4150,4150,0
|
|
20240805,111100,410648430,4150,4180,4180,4150,635
|
|
20240805,111000,408010590,4180,4205,4205,4180,1049
|
|
20240805,110900,403614310,4200,4215,4215,4200,890
|
|
20240805,110800,399874665,4225,4230,4230,4225,967
|
|
20240805,110700,395784445,4235,4240,4240,4235,273
|
|
20240805,110600,394628225,4240,4240,4240,4240,100
|
|
20240805,110500,394204225,4245,4250,4250,4245,504
|
|
20240805,110400,392064425,4275,4275,4275,4275,78
|
|
20240805,110300,391730975,4275,4245,4275,4245,30
|
|
20240805,110200,391603265,4245,4245,4245,4245,0
|
|
20240805,110100,391603265,4245,4260,4260,4245,6000
|
|
20240805,110000,366098910,4275,4275,4275,4275,0
|
|
20240805,105900,366098910,4275,4275,4275,4275,10
|
|
20240805,105800,366056160,4275,4275,4275,4275,10
|
|
20240805,105700,366013410,4260,4260,4260,4260,0
|
|
20240805,105600,366013410,4260,4260,4260,4260,0
|
|
20240805,105500,366013410,4260,4260,4260,4260,1
|
|
20240805,105400,366009150,4270,4270,4270,4270,0
|
|
20240805,105300,366009150,4270,4265,4270,4265,10
|
|
20240805,105200,365966455,4265,4265,4265,4265,0
|
|
20240805,105100,365966455,4265,4270,4270,4265,617
|
|
20240805,105000,363334925,4270,4270,4270,4265,548
|
|
20240805,104900,360997465,4275,4270,4275,4270,102
|
|
20240805,104800,360561915,4265,4265,4265,4265,165
|
|
20240805,104700,359858190,4265,4265,4265,4265,0
|
|
20240805,104600,359858190,4265,4265,4265,4265,724
|
|
20240805,104500,356770330,4265,4265,4265,4265,0
|
|
20240805,104400,356770330,4265,4260,4265,4260,250
|
|
20240805,104300,355704330,4260,4260,4260,4260,264
|
|
20240805,104200,354579690,4265,4265,4265,4265,0
|
|
20240805,104100,354579690,4265,4265,4265,4265,1
|
|
20240805,104000,354575425,4265,4265,4265,4265,165
|
|
20240805,103900,353871700,4245,4245,4245,4245,0
|
|
20240805,103800,353871700,4245,4245,4245,4245,0
|
|
20240805,103700,353871700,4245,4250,4250,4245,112
|
|
20240805,103600,353396235,4245,4260,4260,4245,750
|
|
20240805,103500,350208970,4260,4260,4260,4260,101
|
|
20240805,103400,349778710,4255,4255,4255,4255,0
|
|
20240805,103300,349778710,4255,4255,4255,4255,0
|
|
20240805,103200,349778710,4255,4255,4255,4255,344
|
|
20240805,103100,348314990,4250,4260,4260,4250,190
|
|
20240805,103000,347506215,4260,4260,4260,4260,0
|
|
20240805,102900,347506215,4260,4285,4285,4260,804
|
|
20240805,102800,344076990,4295,4295,4295,4295,0
|
|
20240805,102700,344076990,4295,4295,4295,4295,0
|
|
20240805,102600,344076990,4295,4295,4295,4295,0
|
|
20240805,102500,344076990,4295,4295,4295,4295,0
|
|
20240805,102400,344076990,4295,4310,4310,4295,7883
|
|
20240805,102300,310178360,4310,4320,4320,4310,80
|
|
20240805,102200,309833260,4325,4325,4325,4325,0
|
|
20240805,102100,309833260,4325,4325,4325,4325,4
|
|
20240805,102000,309815960,4325,4325,4325,4325,1
|
|
20240805,101900,309811635,4320,4320,4320,4320,300
|
|
20240805,101800,308515635,4320,4320,4320,4320,3
|
|
20240805,101700,308502675,4325,4325,4325,4325,0
|
|
20240805,101600,308502675,4325,4310,4325,4310,661
|
|
20240805,101500,305644015,4330,4330,4330,4330,2
|
|
20240805,101400,305635355,4330,4330,4330,4300,167
|
|
20240805,101300,304913745,4330,4330,4330,4300,1570
|
|
20240805,101200,298154875,4330,4330,4330,4330,100
|
|
20240805,101100,297721875,4320,4330,4330,4320,111
|
|
20240805,101000,297242165,4330,4330,4330,4320,597
|
|
20240805,100900,294659905,4335,4335,4335,4335,0
|
|
20240805,100800,294659905,4335,4335,4335,4335,118
|
|
20240805,100700,294148375,4370,4370,4370,4370,3
|
|
20240805,100600,294135265,4370,4370,4370,4370,3
|
|
20240805,100500,294122155,4370,4370,4370,4370,2
|
|
20240805,100400,294113415,4345,4345,4345,4345,4
|
|
20240805,100300,294096035,4345,4345,4345,4345,1
|
|
20240805,100200,294091690,4330,4330,4330,4330,1
|
|
20240805,100100,294087360,4330,4330,4330,4330,339
|
|
20240805,100000,292619490,4335,4340,4340,4335,16
|
|
20240805,095900,292550125,4330,4345,4345,4330,801
|
|
20240805,095800,289079270,4350,4350,4350,4350,1974
|
|
20240805,095700,280492370,4375,4350,4375,4350,1257
|
|
20240805,095600,275019270,4370,4370,4370,4370,0
|
|
20240805,095500,275019270,4370,4370,4370,4370,0
|
|
20240805,095400,275019270,4370,4350,4370,4350,443
|
|
20240805,095300,273092160,4370,4370,4370,4370,0
|
|
20240805,095200,273092160,4370,4350,4370,4350,29
|
|
20240805,095100,272965990,4350,4350,4350,4350,335
|
|
20240805,095000,271508740,4360,4350,4360,4350,4806
|
|
20240805,094900,250601000,4360,4355,4360,4355,1437
|
|
20240805,094800,244342315,4360,4375,4380,4360,462
|
|
20240805,094700,242320395,4360,4360,4360,4360,9
|
|
20240805,094600,242281155,4360,4360,4360,4360,2239
|
|
20240805,094500,232519115,4365,4365,4365,4365,35
|
|
20240805,094400,232366340,4360,4365,4365,4360,536
|
|
20240805,094300,230029325,4365,4390,4390,4365,1777
|
|
20240805,094200,222272695,4360,4360,4360,4360,0
|
|
20240805,094100,222272695,4360,4365,4365,4360,1224
|
|
20240805,094000,216930055,4390,4365,4390,4365,1373
|
|
20240805,093900,210935510,4360,4365,4365,4360,2807
|
|
20240805,093800,198696575,4360,4380,4380,4360,2492
|
|
20240805,093700,187796245,4380,4375,4380,4375,351
|
|
20240805,093600,186260615,4375,4375,4375,4375,604
|
|
20240805,093500,183618115,4370,4375,4375,4370,521
|
|
20240805,093400,181340465,4375,4375,4375,4375,0
|
|
20240805,093300,181340465,4375,4375,4375,4375,18
|
|
20240805,093200,181261715,4365,4385,4385,4365,15205
|
|
20240805,093100,114744580,4395,4395,4395,4390,525
|
|
20240805,093000,112439670,4395,4400,4400,4395,608
|
|
20240805,092900,109764620,4390,4395,4405,4390,690
|
|
20240805,092800,106732770,4410,4410,4410,4410,12
|
|
20240805,092700,106679850,4410,4410,4410,4410,1
|
|
20240805,092600,106675440,4385,4400,4400,4385,610
|
|
20240805,092500,103992015,4400,4385,4400,4385,1853
|
|
20240805,092400,95846030,4380,4380,4380,4380,0
|
|
20240805,092300,95846030,4380,4380,4380,4380,0
|
|
20240805,092200,95846030,4380,4380,4380,4380,400
|
|
20240805,092100,94094030,4380,4385,4385,4380,868
|
|
20240805,092000,90290450,4385,4390,4390,4385,1228
|
|
20240805,091900,84904780,4390,4390,4390,4390,59
|
|
20240805,091800,84645770,4385,4390,4390,4385,75
|
|
20240805,091700,84316545,4390,4390,4390,4390,430
|
|
20240805,091600,82428845,4390,4390,4390,4390,224
|
|
20240805,091500,81445485,4390,4390,4390,4390,150
|
|
20240805,091400,80786985,4385,4405,4405,4385,247
|
|
20240805,091300,79702890,4385,4380,4385,4380,1050
|
|
20240805,091200,75103790,4375,4375,4375,4375,33
|
|
20240805,091100,74959415,4375,4385,4385,4375,20
|
|
20240805,091000,74871815,4385,4415,4430,4380,1101
|
|
20240805,090900,70028305,4370,4380,4380,4370,1409
|
|
20240805,090800,63864890,4375,4390,4390,4375,791
|
|
20240805,090700,60403010,4380,4395,4395,4370,1726
|
|
20240805,090600,52852380,4420,4450,4450,4400,1309
|
|
20240805,090500,47060105,4445,4470,4480,4445,1553
|
|
20240805,090400,40134800,4470,4465,4480,4465,129
|
|
20240805,090300,39558465,4495,4495,4510,4460,3480
|
|
20240805,090200,23963920,4510,4530,4530,4490,1754
|
|
20240805,090100,16069215,4520,4545,4545,4520,2277
|
|
20240805,090000,5776170,4530,4545,4545,4530,968
|