641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,193800,2789408125,3950,3950,3950,3950,7270
|
|
20240805,193700,2789408125,3950,3950,3950,3950,0
|
|
20240805,193600,2789408125,3950,3950,3950,3950,0
|
|
20240805,193500,2789408125,3950,3950,3950,3950,0
|
|
20240805,193400,2789408125,3950,3950,3950,3950,0
|
|
20240805,193300,2789408125,3950,3950,3950,3950,0
|
|
20240805,193200,2789408125,3950,3950,3950,3950,0
|
|
20240805,193100,2789408125,3950,3950,3950,3950,0
|
|
20240805,193000,2789408125,3950,3950,3950,3950,0
|
|
20240805,192900,2789408125,3950,3950,3950,3950,0
|
|
20240805,192800,2789408125,3950,3950,3950,3950,0
|
|
20240805,192700,2789408125,3950,3950,3950,3950,0
|
|
20240805,192600,2789408125,3950,3950,3950,3950,0
|
|
20240805,192500,2789408125,3950,3950,3950,3950,0
|
|
20240805,192400,2789408125,3950,3950,3950,3950,0
|
|
20240805,192300,2789408125,3950,3950,3950,3950,0
|
|
20240805,192200,2789408125,3950,3950,3950,3950,0
|
|
20240805,192100,2789408125,3950,3950,3950,3950,0
|
|
20240805,192000,2789408125,3950,3950,3950,3950,0
|
|
20240805,191900,2789408125,3950,3950,3950,3950,0
|
|
20240805,191800,2789408125,3950,3950,3950,3950,0
|
|
20240805,191700,2789408125,3950,3950,3950,3950,0
|
|
20240805,191600,2789408125,3950,3950,3950,3950,0
|
|
20240805,191500,2789408125,3950,3950,3950,3950,0
|
|
20240805,191400,2789408125,3950,3950,3950,3950,0
|
|
20240805,191300,2789408125,3950,3950,3950,3950,0
|
|
20240805,191200,2789408125,3950,3950,3950,3950,0
|
|
20240805,191100,2789408125,3950,3950,3950,3950,0
|
|
20240805,191000,2789408125,3950,3950,3950,3950,0
|
|
20240805,190900,2789408125,3950,3950,3950,3950,0
|
|
20240805,190800,2789408125,3950,3950,3950,3950,7270
|
|
20240805,190700,2789408125,3950,3950,3950,3950,0
|
|
20240805,190600,2789408125,3950,3950,3950,3950,0
|
|
20240805,190500,2789408125,3950,3950,3950,3950,0
|
|
20240805,190400,2789408125,3950,3950,3950,3950,0
|
|
20240805,190300,2789408125,3950,3950,3950,3950,0
|
|
20240805,190200,2789408125,3950,3950,3950,3950,0
|
|
20240805,190100,2789408125,3950,3950,3950,3950,0
|
|
20240805,190000,2789408125,3950,3950,3950,3950,0
|
|
20240805,185900,2789408125,3950,3950,3950,3950,0
|
|
20240805,185800,2789408125,3950,3950,3950,3950,0
|
|
20240805,185700,2789408125,3950,3950,3950,3950,0
|
|
20240805,185600,2789408125,3950,3950,3950,3950,0
|
|
20240805,185500,2789408125,3950,3950,3950,3950,0
|
|
20240805,185400,2789408125,3950,3950,3950,3950,0
|
|
20240805,185300,2789408125,3950,3950,3950,3950,0
|
|
20240805,185200,2789408125,3950,3950,3950,3950,0
|
|
20240805,185100,2789408125,3950,3950,3950,3950,0
|
|
20240805,185000,2789408125,3950,3950,3950,3950,0
|
|
20240805,184900,2789408125,3950,3950,3950,3950,0
|
|
20240805,184800,2789408125,3950,3950,3950,3950,0
|
|
20240805,184700,2789408125,3950,3950,3950,3950,0
|
|
20240805,184600,2789408125,3950,3950,3950,3950,0
|
|
20240805,184500,2789408125,3950,3950,3950,3950,0
|
|
20240805,184400,2789408125,3950,3950,3950,3950,0
|
|
20240805,184300,2789408125,3950,3950,3950,3950,0
|
|
20240805,184200,2789408125,3950,3950,3950,3950,0
|
|
20240805,184100,2789408125,3950,3950,3950,3950,0
|
|
20240805,184000,2789408125,3950,3950,3950,3950,0
|
|
20240805,183900,2789408125,3950,3950,3950,3950,0
|
|
20240805,183800,2789408125,3950,3950,3950,3950,7270
|
|
20240805,183700,2789408125,3950,3950,3950,3950,0
|
|
20240805,183600,2789408125,3950,3950,3950,3950,0
|
|
20240805,183500,2789408125,3950,3950,3950,3950,0
|
|
20240805,183400,2789408125,3950,3950,3950,3950,0
|
|
20240805,183300,2789408125,3950,3950,3950,3950,0
|
|
20240805,183200,2789408125,3950,3950,3950,3950,0
|
|
20240805,183100,2789408125,3950,3950,3950,3950,0
|
|
20240805,183000,2789408125,3950,3950,3950,3950,0
|
|
20240805,182900,2789408125,3950,3950,3950,3950,0
|
|
20240805,182800,2789408125,3950,3950,3950,3950,0
|
|
20240805,182700,2789408125,3950,3950,3950,3950,0
|
|
20240805,182600,2789408125,3950,3950,3950,3950,0
|
|
20240805,182500,2789408125,3950,3950,3950,3950,0
|
|
20240805,182400,2789408125,3950,3950,3950,3950,0
|
|
20240805,182300,2789408125,3950,3950,3950,3950,0
|
|
20240805,182200,2789408125,3950,3950,3950,3950,0
|
|
20240805,182100,2789408125,3950,3950,3950,3950,0
|
|
20240805,182000,2789408125,3950,3950,3950,3950,0
|
|
20240805,181900,2789408125,3950,3950,3950,3950,0
|
|
20240805,181800,2789408125,3950,3950,3950,3950,0
|
|
20240805,181700,2789408125,3950,3950,3950,3950,0
|
|
20240805,181600,2789408125,3950,3950,3950,3950,0
|
|
20240805,181500,2789408125,3950,3950,3950,3950,0
|
|
20240805,181400,2789408125,3950,3950,3950,3950,0
|
|
20240805,181300,2789408125,3950,3950,3950,3950,0
|
|
20240805,181200,2789408125,3950,3950,3950,3950,0
|
|
20240805,181100,2789408125,3950,3950,3950,3950,0
|
|
20240805,181000,2789408125,3950,3950,3950,3950,0
|
|
20240805,180900,2789408125,3950,3950,3950,3950,0
|
|
20240805,180800,2789408125,3950,3950,3950,3950,7270
|
|
20240805,180700,2789408125,3950,3950,3950,3950,0
|
|
20240805,180600,2789408125,3950,3950,3950,3950,0
|
|
20240805,180500,2789408125,3950,3950,3950,3950,0
|
|
20240805,180400,2789408125,3950,3950,3950,3950,0
|
|
20240805,180300,2789408125,3950,3950,3950,3950,0
|
|
20240805,180200,2789408125,3950,3950,3950,3950,0
|
|
20240805,180100,2789408125,3950,3950,3950,3950,0
|
|
20240805,180000,2789408125,3950,3950,3950,3950,0
|
|
20240805,175900,2789408125,3950,3950,3950,3950,0
|
|
20240805,175800,2789408125,3950,3950,3950,3950,0
|
|
20240805,175700,2789408125,3950,3950,3950,3950,0
|
|
20240805,175600,2789408125,3950,3950,3950,3950,0
|
|
20240805,175500,2789408125,3950,3950,3950,3950,0
|
|
20240805,175400,2789408125,3950,3950,3950,3950,0
|
|
20240805,175300,2789408125,3950,3950,3950,3950,0
|
|
20240805,175200,2789408125,3950,3950,3950,3950,0
|
|
20240805,175100,2789408125,3950,3950,3950,3950,0
|
|
20240805,175000,2789408125,3950,3950,3950,3950,0
|
|
20240805,174900,2789408125,3950,3950,3950,3950,0
|
|
20240805,174800,2789408125,3950,3950,3950,3950,0
|
|
20240805,174700,2789408125,3950,3950,3950,3950,0
|
|
20240805,174600,2789408125,3950,3950,3950,3950,0
|
|
20240805,174500,2789408125,3950,3950,3950,3950,0
|
|
20240805,174400,2789408125,3950,3950,3950,3950,0
|
|
20240805,174300,2789408125,3950,3950,3950,3950,0
|
|
20240805,174200,2789408125,3950,3950,3950,3950,0
|
|
20240805,174100,2789408125,3950,3950,3950,3950,0
|
|
20240805,174000,2789408125,3950,3950,3950,3950,0
|
|
20240805,173900,2789408125,3950,3950,3950,3950,0
|
|
20240805,173800,2789408125,3950,3950,3950,3950,7270
|
|
20240805,173700,2789408125,3950,3950,3950,3950,0
|
|
20240805,173600,2789408125,3950,3950,3950,3950,0
|
|
20240805,173500,2789408125,3950,3950,3950,3950,0
|
|
20240805,173400,2789408125,3950,3950,3950,3950,0
|
|
20240805,173300,2789408125,3950,3950,3950,3950,0
|
|
20240805,173200,2789408125,3950,3950,3950,3950,0
|
|
20240805,173100,2789408125,3950,3950,3950,3950,0
|
|
20240805,173000,2789408125,3950,3950,3950,3950,0
|
|
20240805,172900,2789408125,3950,3950,3950,3950,0
|
|
20240805,172800,2789408125,3950,3950,3950,3950,0
|
|
20240805,172700,2789408125,3950,3950,3950,3950,0
|
|
20240805,172600,2789408125,3950,3950,3950,3950,0
|
|
20240805,172500,2789408125,3950,3950,3950,3950,0
|
|
20240805,172400,2789408125,3950,3950,3950,3950,0
|
|
20240805,172300,2789408125,3950,3950,3950,3950,0
|
|
20240805,172200,2789408125,3950,3950,3950,3950,0
|
|
20240805,172100,2789408125,3950,3950,3950,3950,0
|
|
20240805,172000,2789408125,3950,3950,3950,3950,0
|
|
20240805,171900,2789408125,3950,3950,3950,3950,0
|
|
20240805,171800,2789408125,3950,3950,3950,3950,0
|
|
20240805,171700,2789408125,3950,3950,3950,3950,0
|
|
20240805,171600,2789408125,3950,3950,3950,3950,0
|
|
20240805,171500,2789408125,3950,3950,3950,3950,0
|
|
20240805,171400,2789408125,3950,3950,3950,3950,0
|
|
20240805,171300,2789408125,3950,3950,3950,3950,0
|
|
20240805,171200,2789408125,3950,3950,3950,3950,0
|
|
20240805,171100,2789408125,3950,3950,3950,3950,0
|
|
20240805,171000,2789408125,3950,3950,3950,3950,0
|
|
20240805,170900,2789408125,3950,3950,3950,3950,0
|
|
20240805,170800,2789408125,3950,3950,3950,3950,7270
|
|
20240805,170700,2789408125,3950,3950,3950,3950,0
|
|
20240805,170600,2789408125,3950,3950,3950,3950,0
|
|
20240805,170500,2789408125,3950,3950,3950,3950,0
|
|
20240805,170400,2789408125,3950,3950,3950,3950,0
|
|
20240805,170300,2789408125,3950,3950,3950,3950,0
|
|
20240805,170200,2789408125,3950,3950,3950,3950,0
|
|
20240805,170100,2789408125,3950,3950,3950,3950,0
|
|
20240805,170000,2789408125,3950,3950,3950,3950,0
|
|
20240805,165900,2789408125,3950,3950,3950,3950,0
|
|
20240805,165800,2789408125,3950,3950,3950,3950,0
|
|
20240805,165700,2789408125,3950,3950,3950,3950,0
|
|
20240805,165600,2789408125,3950,3950,3950,3950,0
|
|
20240805,165500,2789408125,3950,3950,3950,3950,0
|
|
20240805,165400,2789408125,3950,3950,3950,3950,0
|
|
20240805,165300,2789408125,3950,3950,3950,3950,0
|
|
20240805,165200,2789408125,3950,3950,3950,3950,0
|
|
20240805,165100,2789408125,3950,3950,3950,3950,0
|
|
20240805,165000,2789408125,3950,3950,3950,3950,0
|
|
20240805,164900,2789408125,3950,3950,3950,3950,0
|
|
20240805,164800,2789408125,3950,3950,3950,3950,0
|
|
20240805,164700,2789408125,3950,3950,3950,3950,0
|
|
20240805,164600,2789408125,3950,3950,3950,3950,0
|
|
20240805,164500,2789408125,3950,3950,3950,3950,0
|
|
20240805,164400,2789408125,3950,3950,3950,3950,0
|
|
20240805,164300,2789408125,3950,3950,3950,3950,0
|
|
20240805,164200,2789408125,3950,3950,3950,3950,0
|
|
20240805,164100,2789408125,3950,3950,3950,3950,0
|
|
20240805,164000,2789408125,3950,3950,3950,3950,0
|
|
20240805,163900,2789408125,3950,3950,3950,3950,0
|
|
20240805,163800,2789408125,3950,3950,3950,3950,7270
|
|
20240805,163700,2789408125,3950,3950,3950,3950,0
|
|
20240805,163600,2789408125,3950,3950,3950,3950,0
|
|
20240805,163500,2789408125,3950,3950,3950,3950,0
|
|
20240805,163400,2789408125,3950,3950,3950,3950,0
|
|
20240805,163300,2789408125,3950,3950,3950,3950,0
|
|
20240805,163200,2789408125,3950,3950,3950,3950,0
|
|
20240805,163100,2789408125,3950,3950,3950,3950,0
|
|
20240805,163000,2789408125,3950,3950,3950,3950,0
|
|
20240805,162900,2789408125,3950,3950,3950,3950,0
|
|
20240805,162800,2789408125,3950,3950,3950,3950,0
|
|
20240805,162700,2789408125,3950,3950,3950,3950,0
|
|
20240805,162600,2789408125,3950,3950,3950,3950,0
|
|
20240805,162500,2789408125,3950,3950,3950,3950,0
|
|
20240805,162400,2789408125,3950,3950,3950,3950,0
|
|
20240805,162300,2789408125,3950,3950,3950,3950,0
|
|
20240805,162200,2789408125,3950,3950,3950,3950,0
|
|
20240805,162100,2789408125,3950,3950,3950,3950,0
|
|
20240805,162000,2789408125,3950,3950,3950,3950,0
|
|
20240805,161900,2789408125,3950,3950,3950,3950,0
|
|
20240805,161800,2789408125,3950,3950,3950,3950,0
|
|
20240805,161700,2789408125,3950,3950,3950,3950,0
|
|
20240805,161600,2789408125,3950,3950,3950,3950,0
|
|
20240805,161500,2789408125,3950,3950,3950,3950,0
|
|
20240805,161400,2789408125,3950,3950,3950,3950,0
|
|
20240805,161300,2789408125,3950,3950,3950,3950,0
|
|
20240805,161200,2789408125,3950,3950,3950,3950,0
|
|
20240805,161100,2789408125,3950,3950,3950,3950,0
|
|
20240805,161000,2789408125,3950,3950,3950,3950,0
|
|
20240805,160900,2789408125,3950,3950,3950,3950,0
|
|
20240805,160800,2789408125,3950,3950,3950,3950,7270
|
|
20240805,160700,2789408125,3950,3950,3950,3950,0
|
|
20240805,160600,2789408125,3950,3950,3950,3950,0
|
|
20240805,160500,2789408125,3950,3950,3950,3950,0
|
|
20240805,160400,2789408125,3950,3950,3950,3950,0
|
|
20240805,160300,2789408125,3950,3950,3950,3950,0
|
|
20240805,160200,2789408125,3950,3950,3950,3950,0
|
|
20240805,160100,2789408125,3950,3950,3950,3950,0
|
|
20240805,160000,2789408125,3950,3950,3950,3950,0
|
|
20240805,155900,2789408125,3950,3950,3950,3950,0
|
|
20240805,155800,2789408125,3950,3950,3950,3950,0
|
|
20240805,155700,2789408125,3950,3950,3950,3950,0
|
|
20240805,155600,2789408125,3950,3950,3950,3950,0
|
|
20240805,155500,2789408125,3950,3950,3950,3950,0
|
|
20240805,155400,2789408125,3950,3950,3950,3950,0
|
|
20240805,155300,2789408125,3950,3950,3950,3950,0
|
|
20240805,155200,2789408125,3950,3950,3950,3950,0
|
|
20240805,155100,2789408125,3950,3950,3950,3950,0
|
|
20240805,155000,2789408125,3950,3950,3950,3950,0
|
|
20240805,154900,2789408125,3950,3950,3950,3950,0
|
|
20240805,154800,2789408125,3950,3950,3950,3950,0
|
|
20240805,154700,2789408125,3950,3950,3950,3950,0
|
|
20240805,154600,2789408125,3950,3950,3950,3950,0
|
|
20240805,154500,2789408125,3950,3950,3950,3950,0
|
|
20240805,154400,2789408125,3950,3950,3950,3950,0
|
|
20240805,154300,2789408125,3950,3950,3950,3950,0
|
|
20240805,154200,2789408125,3950,3950,3950,3950,0
|
|
20240805,154100,2789408125,3950,3950,3950,3950,0
|
|
20240805,154000,2789408125,3950,3950,3950,3950,0
|
|
20240805,153900,2789408125,3950,3950,3950,3950,0
|
|
20240805,153800,2789408125,3950,3950,3950,3950,7270
|
|
20240805,153700,2789408125,3950,3950,3950,3950,0
|
|
20240805,153600,2789408125,3950,3950,3950,3950,0
|
|
20240805,153500,2789408125,3950,3950,3950,3950,0
|
|
20240805,153400,2789408125,3950,3950,3950,3950,0
|
|
20240805,153300,2789408125,3950,3950,3950,3950,0
|
|
20240805,153200,2789408125,3950,3950,3950,3950,0
|
|
20240805,153100,2789408125,3950,3950,3950,3950,0
|
|
20240805,153000,2789408125,3950,3950,3950,3950,7270
|
|
20240805,152900,2760691625,3935,3935,3935,3935,0
|
|
20240805,152800,2760691625,3935,3935,3935,3935,0
|
|
20240805,152700,2760691625,3935,3935,3935,3935,0
|
|
20240805,152600,2760691625,3935,3935,3935,3935,0
|
|
20240805,152500,2760691625,3935,3935,3935,3935,0
|
|
20240805,152400,2760691625,3935,3935,3935,3935,0
|
|
20240805,152300,2760691625,3935,3935,3935,3935,0
|
|
20240805,152200,2760691625,3935,3935,3935,3935,0
|
|
20240805,152100,2760691625,3935,3935,3935,3935,0
|
|
20240805,152000,2760691625,3935,3935,3935,3935,0
|
|
20240805,151900,2760691625,3935,3910,3940,3910,628
|
|
20240805,151800,2758232545,3910,3895,3910,3895,213
|
|
20240805,151700,2757400885,3910,3910,3915,3870,494
|
|
20240805,151600,2755477295,3910,3850,3910,3850,31
|
|
20240805,151500,2755356705,3850,3915,3915,3850,8994
|
|
20240805,151400,2720610165,3895,3885,3895,3880,3490
|
|
20240805,151300,2707053055,3855,3870,3870,3855,770
|
|
20240805,151200,2704078825,3885,3875,3890,3855,2072
|
|
20240805,151100,2696077925,3860,3855,3865,3855,1267
|
|
20240805,151000,2691192210,3865,3850,3865,3850,1681
|
|
20240805,150900,2684695760,3875,3875,3875,3875,0
|
|
20240805,150800,2684695760,3875,3845,3875,3845,6417
|
|
20240805,150700,2659829945,3870,3845,3870,3845,1038
|
|
20240805,150600,2655813835,3840,3865,3875,3840,1635
|
|
20240805,150500,2649505410,3880,3885,3885,3870,2505
|
|
20240805,150400,2639790485,3890,3900,3900,3890,1560
|
|
20240805,150300,2633720085,3895,3890,3910,3880,1868
|
|
20240805,150200,2626460930,3885,3930,3935,3885,7973
|
|
20240805,150100,2595336790,3925,3905,3925,3905,12486
|
|
20240805,150000,2546395720,3905,3910,3920,3905,382
|
|
20240805,145900,2544903780,3915,3880,3920,3880,8210
|
|
20240805,145800,2512875315,3875,3845,3875,3810,4877
|
|
20240805,145700,2494058330,3835,3845,3845,3805,1791
|
|
20240805,145600,2487187135,3805,3800,3935,3800,4144
|
|
20240805,145500,2471321630,3785,3785,3795,3780,7054
|
|
20240805,145400,2444638165,3785,3790,3790,3750,2881
|
|
20240805,145300,2433758675,3800,3815,3815,3800,16274
|
|
20240805,145200,2371840000,3805,3825,3825,3805,2453
|
|
20240805,145100,2362477560,3835,3835,3835,3825,6438
|
|
20240805,145000,2337821395,3830,3850,3850,3825,10123
|
|
20240805,144900,2299034505,3860,3870,3870,3845,7819
|
|
20240805,144800,2268920730,3875,3900,3900,3875,22524
|
|
20240805,144700,2181503035,3905,3910,3910,3905,516
|
|
20240805,144600,2179486975,3935,3915,3935,3915,200
|
|
20240805,144500,2178701975,3915,3915,3915,3915,3857
|
|
20240805,144400,2163601820,3940,3940,3940,3940,0
|
|
20240805,144300,2163601820,3940,3890,3940,3890,450
|
|
20240805,144200,2161833820,3900,3900,3910,3890,4558
|
|
20240805,144100,2144070375,3905,3915,3920,3905,1961
|
|
20240805,144000,2136391560,3915,3905,3915,3900,1382
|
|
20240805,143900,2130998915,3945,3900,3945,3900,2263
|
|
20240805,143800,2122168230,3900,3930,3930,3890,22339
|
|
20240805,143700,2035018590,3930,3940,3945,3925,7253
|
|
20240805,143600,2006536470,3950,3945,3950,3945,92
|
|
20240805,143500,2006173075,3950,3960,3960,3930,396
|
|
20240805,143400,2004610860,3965,3940,3965,3930,2194
|
|
20240805,143300,1995930270,3950,3970,3970,3940,26007
|
|
20240805,143200,1893101050,3965,3970,3970,3965,7538
|
|
20240805,143100,1863178160,3970,3970,3970,3970,495
|
|
20240805,143000,1861213010,3975,3975,3975,3975,1689
|
|
20240805,142900,1854499235,3975,3975,3990,3975,511
|
|
20240805,142800,1852467995,3975,3975,3975,3975,310
|
|
20240805,142700,1851235745,3975,3965,3975,3965,2874
|
|
20240805,142600,1839831895,3965,3975,3980,3965,9718
|
|
20240805,142500,1801213540,3990,3990,3990,3990,0
|
|
20240805,142400,1801213540,3990,3990,3990,3990,0
|
|
20240805,142300,1801213540,3990,3990,3990,3990,0
|
|
20240805,142200,1801213540,3990,3990,3990,3990,0
|
|
20240805,142100,1801213540,3990,3990,3990,3990,0
|
|
20240805,142000,1801213540,3990,3990,3990,3990,0
|
|
20240805,141900,1801213540,3990,3990,3990,3990,0
|
|
20240805,141800,1801213540,3990,3990,3990,3990,0
|
|
20240805,141700,1801213540,3990,3990,3990,3990,0
|
|
20240805,141600,1801213540,3990,3990,3990,3990,0
|
|
20240805,141500,1801213540,3990,3990,3990,3990,0
|
|
20240805,141400,1801213540,3990,3990,3990,3990,0
|
|
20240805,141300,1801213540,3990,3990,3990,3990,0
|
|
20240805,141200,1801213540,3990,3990,3990,3990,0
|
|
20240805,141100,1801213540,3990,3990,3990,3990,0
|
|
20240805,141000,1801213540,3990,3990,3990,3990,0
|
|
20240805,140900,1801213540,3990,3990,3990,3990,0
|
|
20240805,140800,1801213540,3990,3990,3990,3990,0
|
|
20240805,140700,1801213540,3990,3990,3990,3990,0
|
|
20240805,140600,1801213540,3990,3990,3990,3990,0
|
|
20240805,140500,1801213540,3990,3990,3990,3990,0
|
|
20240805,140400,1801213540,3990,3990,3990,3990,0
|
|
20240805,140300,1801213540,3990,3990,3990,3990,0
|
|
20240805,140200,1801213540,3990,3990,3990,3990,0
|
|
20240805,140100,1801213540,3990,3990,3990,3990,0
|
|
20240805,140000,1801213540,3990,3990,3990,3990,0
|
|
20240805,135900,1801213540,3990,3990,3990,3990,0
|
|
20240805,135800,1801213540,3990,3990,3990,3990,0
|
|
20240805,135700,1801213540,3990,3990,3990,3990,0
|
|
20240805,135600,1801213540,3990,3990,3990,3990,0
|
|
20240805,135500,1801213540,3990,4000,4000,3975,1070
|
|
20240805,135400,1796958445,4000,4000,4000,3980,334
|
|
20240805,135300,1795626625,4000,4005,4005,3975,674
|
|
20240805,135200,1792945310,4005,4005,4005,4005,70
|
|
20240805,135100,1792664960,4005,4010,4010,3975,1917
|
|
20240805,135000,1785033650,4010,4000,4010,4000,3687
|
|
20240805,134900,1770285100,4015,4015,4015,4005,1118
|
|
20240805,134800,1765806330,4015,4015,4015,4015,85
|
|
20240805,134700,1765465055,4000,4020,4020,4000,1568
|
|
20240805,134600,1759189270,4005,4020,4020,4005,569
|
|
20240805,134500,1756909390,4020,4020,4020,4005,1065
|
|
20240805,134400,1752643165,4020,4000,4020,4000,623
|
|
20240805,134300,1750148705,4000,4000,4005,4000,2436
|
|
20240805,134200,1740402460,4000,3995,4000,3995,55
|
|
20240805,134100,1740182675,3995,3980,3995,3980,3118
|
|
20240805,134000,1727757285,3980,3980,3980,3965,8761
|
|
20240805,133900,1692948235,3980,3985,3985,3980,94
|
|
20240805,133800,1692573880,3970,3985,3985,3965,598
|
|
20240805,133700,1690199215,3985,3985,3985,3985,66
|
|
20240805,133600,1689936205,3970,3985,3990,3970,12989
|
|
20240805,133500,1638308875,4005,3995,4005,3990,897
|
|
20240805,133400,1634728340,4000,4000,4000,4000,110
|
|
20240805,133300,1634288340,4000,4025,4025,4000,177
|
|
20240805,133200,1633580090,4025,4025,4025,4025,2
|
|
20240805,133100,1633572040,3995,3995,3995,3995,91
|
|
20240805,133000,1633208495,3995,4000,4000,3995,300
|
|
20240805,132900,1632008950,3995,3995,3995,3995,2
|
|
20240805,132800,1632000960,3995,3995,3995,3995,5
|
|
20240805,132700,1631980985,4000,4000,4000,4000,5870
|
|
20240805,132600,1608500985,4005,4005,4005,4005,871
|
|
20240805,132500,1605012630,4000,4005,4005,4000,506
|
|
20240805,132400,1602988600,4005,4005,4005,4005,14
|
|
20240805,132300,1602932530,4005,4030,4030,4000,5206
|
|
20240805,132200,1582008325,4005,4005,4005,4005,0
|
|
20240805,132100,1582008325,4005,4005,4005,4005,1487
|
|
20240805,132000,1576052890,4005,4020,4020,4005,850
|
|
20240805,131900,1572643865,4030,4030,4030,4030,241
|
|
20240805,131800,1571672635,4025,4025,4025,4025,339
|
|
20240805,131700,1570308160,4025,4025,4025,4025,80
|
|
20240805,131600,1569986160,4025,4025,4025,4025,16
|
|
20240805,131500,1569921760,4030,4005,4030,4005,421
|
|
20240805,131400,1568225755,4000,4025,4025,4000,11000
|
|
20240805,131300,1524207830,4020,4015,4020,4015,338
|
|
20240805,131200,1522849745,4020,4020,4020,4020,928
|
|
20240805,131100,1519119185,4010,4010,4010,4010,99
|
|
20240805,131000,1518722195,4010,4010,4010,4010,967
|
|
20240805,130900,1514844525,4010,4010,4010,4010,500
|
|
20240805,130800,1512839525,4010,4015,4015,4010,600
|
|
20240805,130700,1510433440,4015,4015,4015,4015,0
|
|
20240805,130600,1510433440,4015,4040,4045,4015,30605
|
|
20240805,130500,1387266540,4025,4030,4030,4025,10593
|
|
20240805,130400,1344628160,4025,4025,4025,4025,0
|
|
20240805,130300,1344628160,4025,4030,4030,4025,2226
|
|
20240805,130200,1335659880,4040,4040,4040,4040,0
|
|
20240805,130100,1335659880,4040,4030,4040,4030,232
|
|
20240805,130000,1334723470,4045,4045,4045,4045,1250
|
|
20240805,125900,1329667220,4045,4045,4045,4030,1511
|
|
20240805,125800,1323577725,4030,4040,4040,4030,400
|
|
20240805,125700,1321965645,4040,4040,4040,4040,0
|
|
20240805,125600,1321965645,4040,4040,4040,4040,2
|
|
20240805,125500,1321957565,4035,4040,4040,4035,1257
|
|
20240805,125400,1316881785,4040,4035,4040,4035,1096
|
|
20240805,125300,1312458425,4035,4035,4035,4035,1000
|
|
20240805,125200,1308423425,4035,4040,4040,4035,333
|
|
20240805,125100,1307078520,4040,4045,4045,4040,203
|
|
20240805,125000,1306258135,4050,4050,4050,4050,0
|
|
20240805,124900,1306258135,4050,4045,4050,4045,555
|
|
20240805,124800,1304012885,4045,4045,4045,4045,1
|
|
20240805,124700,1304008840,4050,4050,4050,4050,1
|
|
20240805,124600,1304004790,4050,4050,4050,4050,1535
|
|
20240805,124500,1297788040,4060,4060,4060,4060,50
|
|
20240805,124400,1297585040,4050,4050,4050,4050,287
|
|
20240805,124300,1296422690,4050,4050,4050,4050,3
|
|
20240805,124200,1296410540,4050,4050,4050,4050,0
|
|
20240805,124100,1296410540,4050,4050,4050,4050,150
|
|
20240805,124000,1295803040,4065,4065,4065,4065,0
|
|
20240805,123900,1295803040,4065,4065,4065,4065,0
|
|
20240805,123800,1295803040,4065,4035,4065,4025,1984
|
|
20240805,123700,1287773540,4040,4050,4050,4040,3766
|
|
20240805,123600,1272538725,4050,4060,4060,4050,1593
|
|
20240805,123500,1266082215,4060,4060,4060,4060,25
|
|
20240805,123400,1265980715,4065,4065,4065,4065,73
|
|
20240805,123300,1265683970,4060,4065,4065,4060,426
|
|
20240805,123200,1263953780,4065,4065,4065,4065,10
|
|
20240805,123100,1263913130,4065,4070,4070,4065,741
|
|
20240805,123000,1260900040,4070,4070,4070,4070,554
|
|
20240805,122900,1258645260,4070,4070,4070,4070,203
|
|
20240805,122800,1257819050,4070,4085,4085,4070,1500
|
|
20240805,122700,1251699050,4070,4070,4070,4070,52
|
|
20240805,122600,1251487410,4080,4080,4080,4080,300
|
|
20240805,122500,1250263410,4090,4090,4090,4090,0
|
|
20240805,122400,1250263410,4090,4060,4090,4060,2
|
|
20240805,122300,1250255260,4055,4055,4055,4055,0
|
|
20240805,122200,1250255260,4055,4090,4090,4055,92
|
|
20240805,122100,1249882060,4055,4055,4055,4055,10
|
|
20240805,122000,1249841510,4090,4080,4090,4055,2178
|
|
20240805,121900,1240997250,4080,4075,4080,4050,10431
|
|
20240805,121800,1198698305,4075,4100,4100,4075,15555
|
|
20240805,121700,1135195235,4110,4110,4110,4110,2
|
|
20240805,121600,1135187015,4095,4095,4095,4095,20
|
|
20240805,121500,1135105115,4100,4100,4100,4100,0
|
|
20240805,121400,1135105115,4100,4100,4100,4100,186
|
|
20240805,121300,1134342515,4100,4095,4100,4095,580
|
|
20240805,121200,1131964770,4095,4100,4100,4095,207
|
|
20240805,121100,1131116100,4100,4100,4100,4100,18
|
|
20240805,121000,1131042300,4100,4100,4100,4100,0
|
|
20240805,120900,1131042300,4100,4100,4100,4100,582
|
|
20240805,120800,1128656100,4100,4100,4100,4095,2556
|
|
20240805,120700,1118179280,4110,4110,4110,4100,1302
|
|
20240805,120600,1112838060,4095,4100,4100,4095,393
|
|
20240805,120500,1111228675,4095,4100,4100,4095,606
|
|
20240805,120400,1108746855,4100,4100,4100,4100,6
|
|
20240805,120300,1108722255,4100,4100,4100,4100,673
|
|
20240805,120200,1105962955,4100,4115,4115,4100,5008
|
|
20240805,120100,1085429860,4115,4120,4120,4105,514
|
|
20240805,120000,1083317505,4120,4120,4120,4120,4
|
|
20240805,115900,1083301025,4120,4120,4120,4120,3
|
|
20240805,115800,1083288665,4120,4120,4120,4120,0
|
|
20240805,115700,1083288665,4120,4120,4120,4120,1
|
|
20240805,115600,1083284545,4110,4120,4120,4110,9
|
|
20240805,115500,1083247545,4120,4120,4120,4120,0
|
|
20240805,115400,1083247545,4120,4120,4120,4120,4
|
|
20240805,115300,1083231065,4120,4120,4120,4120,1
|
|
20240805,115200,1083226945,4120,4120,4120,4120,100
|
|
20240805,115100,1082814945,4090,4095,4095,4090,87
|
|
20240805,115000,1082459075,4095,4095,4095,4095,1219
|
|
20240805,114900,1077467270,4095,4100,4100,4095,200
|
|
20240805,114800,1076648120,4100,4100,4100,4100,1000
|
|
20240805,114700,1072548120,4100,4100,4100,4100,303
|
|
20240805,114600,1071305820,4100,4100,4100,4100,0
|
|
20240805,114500,1071305820,4100,4100,4100,4100,0
|
|
20240805,114400,1071305820,4100,4100,4125,4100,3726
|
|
20240805,114300,1056029195,4100,4120,4120,4100,4715
|
|
20240805,114200,1036633395,4100,4100,4100,4100,400
|
|
20240805,114100,1034993395,4100,4100,4120,4100,25
|
|
20240805,114000,1034890695,4100,4100,4100,4100,162
|
|
20240805,113900,1034226495,4120,4100,4120,4095,770
|
|
20240805,113800,1031070795,4120,4100,4120,4100,595
|
|
20240805,113700,1028631095,4100,4130,4135,4100,6325
|
|
20240805,113600,1002691470,4100,4125,4125,4100,391
|
|
20240805,113500,1001083505,4125,4125,4125,4125,0
|
|
20240805,113400,1001083505,4125,4125,4125,4125,72
|
|
20240805,113300,1000786505,4145,4145,4145,4145,100
|
|
20240805,113200,1000372005,4125,4125,4125,4125,42
|
|
20240805,113100,1000198755,4130,4130,4130,4130,265
|
|
20240805,113000,999104305,4135,4135,4135,4135,0
|
|
20240805,112900,999104305,4135,4135,4135,4135,10
|
|
20240805,112800,999062955,4130,4130,4130,4130,54
|
|
20240805,112700,998839935,4150,4150,4150,4150,1
|
|
20240805,112600,998835785,4120,4120,4120,4120,207
|
|
20240805,112500,997982945,4115,4110,4115,4110,1201
|
|
20240805,112400,993045500,4110,4110,4110,4110,0
|
|
20240805,112300,993045500,4110,4110,4110,4110,0
|
|
20240805,112200,993045500,4110,4110,4110,4110,1
|
|
20240805,112100,993041390,4085,4085,4085,4085,146
|
|
20240805,112000,992444980,4110,4085,4110,4085,16
|
|
20240805,111900,992379595,4080,4090,4090,4080,3801
|
|
20240805,111800,976856080,4090,4100,4100,4090,102
|
|
20240805,111700,976438055,4105,4105,4105,4105,6
|
|
20240805,111600,976413425,4120,4100,4120,4100,2
|
|
20240805,111500,976405205,4100,4100,4100,4100,0
|
|
20240805,111400,976405205,4100,4100,4100,4100,0
|
|
20240805,111300,976405205,4100,4105,4105,4100,2405
|
|
20240805,111200,966544635,4105,4125,4125,4105,3
|
|
20240805,111100,966532280,4100,4105,4105,4100,4415
|
|
20240805,111000,948427495,4105,4110,4115,4105,1236
|
|
20240805,110900,943348520,4105,4115,4115,4105,2575
|
|
20240805,110800,932759775,4120,4120,4120,4120,0
|
|
20240805,110700,932759775,4120,4125,4140,4120,6635
|
|
20240805,110600,905417400,4130,4130,4130,4130,1093
|
|
20240805,110500,900903310,4130,4130,4130,4130,25
|
|
20240805,110400,900800060,4130,4130,4130,4130,500
|
|
20240805,110300,898735060,4130,4140,4140,4130,1211
|
|
20240805,110200,893722165,4150,4150,4150,4150,3
|
|
20240805,110100,893709715,4155,4155,4155,4155,0
|
|
20240805,110000,893709715,4155,4155,4155,4155,720
|
|
20240805,105900,890718115,4140,4150,4150,4140,1131
|
|
20240805,105800,886035425,4155,4150,4155,4150,119
|
|
20240805,105700,885541075,4155,4155,4155,4155,0
|
|
20240805,105600,885541075,4155,4155,4155,4155,785
|
|
20240805,105500,882279400,4160,4160,4160,4160,68
|
|
20240805,105400,881996520,4165,4165,4165,4165,0
|
|
20240805,105300,881996520,4165,4165,4165,4165,0
|
|
20240805,105200,881996520,4165,4165,4165,4165,54
|
|
20240805,105100,881771610,4165,4165,4165,4160,16
|
|
20240805,105000,881704995,4170,4170,4170,4165,12
|
|
20240805,104900,881655000,4170,4170,4170,4170,3
|
|
20240805,104800,881642490,4165,4170,4170,4165,3778
|
|
20240805,104700,865888255,4165,4140,4165,4140,2356
|
|
20240805,104600,856119885,4140,4130,4140,4130,201
|
|
20240805,104500,855288545,4125,4125,4125,4125,0
|
|
20240805,104400,855288545,4125,4125,4125,4125,687
|
|
20240805,104300,852454670,4125,4135,4135,4125,6152
|
|
20240805,104200,827059750,4135,4145,4145,4135,5638
|
|
20240805,104100,803721550,4145,4145,4150,4145,1380
|
|
20240805,104000,798001200,4140,4135,4145,4135,3091
|
|
20240805,103900,785210460,4140,4140,4140,4140,3900
|
|
20240805,103800,769064460,4140,4135,4140,4135,1025
|
|
20240805,103700,764825585,4135,4150,4150,4135,4001
|
|
20240805,103600,748257930,4140,4135,4140,4130,1588
|
|
20240805,103500,741688900,4140,4160,4160,4135,20272
|
|
20240805,103400,657567135,4170,4170,4170,4170,1050
|
|
20240805,103300,653188635,4170,4170,4170,4170,0
|
|
20240805,103200,653188635,4170,4155,4170,4155,866
|
|
20240805,103100,649590390,4165,4160,4165,4160,2795
|
|
20240805,103000,637958190,4155,4165,4165,4155,2587
|
|
20240805,102900,627197265,4170,4180,4190,4170,719
|
|
20240805,102800,624192900,4190,4180,4190,4180,2343
|
|
20240805,102700,614394160,4190,4190,4190,4190,108
|
|
20240805,102600,613941640,4190,4185,4190,4180,955
|
|
20240805,102500,609947440,4190,4190,4190,4190,406
|
|
20240805,102400,608246300,4190,4190,4190,4190,250
|
|
20240805,102300,607198800,4190,4195,4195,4175,323
|
|
20240805,102200,605847495,4195,4195,4195,4195,10
|
|
20240805,102100,605805545,4195,4195,4195,4195,0
|
|
20240805,102000,605805545,4195,4195,4195,4195,1
|
|
20240805,101900,605801350,4165,4185,4185,4165,600
|
|
20240805,101800,603298575,4185,4175,4185,4170,1255
|
|
20240805,101700,598059560,4175,4180,4180,4175,1001
|
|
20240805,101600,593875385,4180,4180,4180,4180,0
|
|
20240805,101500,593875385,4180,4180,4180,4180,20
|
|
20240805,101400,593791785,4175,4175,4175,4175,5303
|
|
20240805,101300,571651760,4175,4185,4185,4175,1313
|
|
20240805,101200,566164135,4185,4185,4185,4185,0
|
|
20240805,101100,566164135,4185,4210,4210,4185,1119
|
|
20240805,101000,561479680,4215,4215,4215,4215,1
|
|
20240805,100900,561475465,4200,4200,4200,4195,463
|
|
20240805,100800,559532430,4200,4220,4220,4200,55
|
|
20240805,100700,559301410,4200,4200,4200,4200,1000
|
|
20240805,100600,555101410,4200,4220,4220,4200,1037
|
|
20240805,100500,550745990,4200,4200,4200,4200,1125
|
|
20240805,100400,546020990,4220,4200,4220,4200,1623
|
|
20240805,100300,539204370,4200,4205,4220,4200,5356
|
|
20240805,100200,516707310,4205,4210,4210,4200,1003
|
|
20240805,100100,512490755,4215,4215,4215,4215,0
|
|
20240805,100000,512490755,4215,4215,4215,4215,0
|
|
20240805,095900,512490755,4215,4215,4215,4215,2
|
|
20240805,095800,512482325,4215,4210,4220,4210,506
|
|
20240805,095700,510352030,4205,4220,4220,4205,43
|
|
20240805,095600,510171065,4220,4220,4220,4220,1115
|
|
20240805,095500,505465765,4220,4200,4220,4200,603
|
|
20240805,095400,502933145,4200,4205,4205,4200,2670
|
|
20240805,095300,491719065,4205,4205,4205,4205,5
|
|
20240805,095200,491698040,4205,4205,4205,4205,42
|
|
20240805,095100,491521430,4205,4205,4205,4205,10
|
|
20240805,095000,491479380,4205,4200,4210,4200,176
|
|
20240805,094900,490739775,4200,4200,4200,4200,4117
|
|
20240805,094800,473448375,4200,4200,4205,4200,343
|
|
20240805,094700,472007745,4200,4200,4210,4200,3056
|
|
20240805,094600,459147025,4200,4205,4205,4200,12427
|
|
20240805,094500,406918450,4210,4225,4225,4210,4102
|
|
20240805,094400,389631695,4225,4230,4230,4225,74
|
|
20240805,094300,389319020,4235,4225,4235,4225,552
|
|
20240805,094200,386981820,4220,4230,4230,4220,471
|
|
20240805,094100,384993825,4235,4230,4235,4230,338
|
|
20240805,094000,383563895,4230,4230,4230,4230,0
|
|
20240805,093900,383563895,4230,4230,4230,4230,2000
|
|
20240805,093800,375103895,4220,4225,4225,4220,6896
|
|
20240805,093700,345975045,4230,4235,4235,4230,1949
|
|
20240805,093600,337730725,4230,4230,4230,4230,1134
|
|
20240805,093500,332933905,4235,4235,4235,4235,297
|
|
20240805,093400,331676110,4235,4235,4235,4235,495
|
|
20240805,093300,329579785,4235,4235,4235,4235,5
|
|
20240805,093200,329558610,4235,4240,4240,4235,558
|
|
20240805,093100,327195195,4240,4240,4240,4235,647
|
|
20240805,093000,324455040,4240,4260,4270,4240,1116
|
|
20240805,092900,319720460,4265,4265,4265,4260,1675
|
|
20240805,092800,312579085,4265,4270,4270,4265,61
|
|
20240805,092700,312318715,4235,4250,4260,4235,5280
|
|
20240805,092600,289871915,4235,4205,4235,4205,6328
|
|
20240805,092500,263139690,4205,4230,4230,4205,557
|
|
20240805,092400,260797055,4205,4205,4205,4205,294
|
|
20240805,092300,259560785,4205,4215,4215,4205,1221
|
|
20240805,092200,254423480,4220,4215,4220,4205,1451
|
|
20240805,092100,248310645,4205,4215,4215,4205,1257
|
|
20240805,092000,243020805,4210,4220,4220,4210,8742
|
|
20240805,091900,206191285,4220,4225,4225,4220,1875
|
|
20240805,091800,198271910,4230,4230,4230,4225,831
|
|
20240805,091700,194760405,4235,4235,4235,4235,286
|
|
20240805,091600,193549195,4235,4240,4240,4235,747
|
|
20240805,091500,190382415,4240,4240,4240,4240,9
|
|
20240805,091400,190344255,4240,4240,4240,4240,0
|
|
20240805,091300,190344255,4240,4240,4240,4240,2239
|
|
20240805,091200,180850895,4235,4270,4270,4235,725
|
|
20240805,091100,177777020,4230,4230,4250,4230,1624
|
|
20240805,091000,170885500,4220,4215,4230,4215,2841
|
|
20240805,090900,158900205,4220,4220,4220,4220,1500
|
|
20240805,090800,152570205,4220,4225,4225,4220,4084
|
|
20240805,090700,135320180,4215,4220,4220,4210,1919
|
|
20240805,090600,127233915,4225,4270,4270,4225,5564
|
|
20240805,090500,103700135,4270,4255,4270,4235,4777
|
|
20240805,090400,83432505,4245,4245,4245,4245,1001
|
|
20240805,090300,79183260,4245,4245,4245,4245,600
|
|
20240805,090200,76636260,4235,4275,4275,4230,7916
|
|
20240805,090100,42923725,4285,4285,4285,4285,855
|
|
20240805,090000,39260050,4285,4300,4300,4280,9144
|