685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,202200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,202100,1450592750,4595,4595,4595,4595,0
|
|
20240805,202000,1450592750,4595,4595,4595,4595,0
|
|
20240805,201900,1450592750,4595,4595,4595,4595,0
|
|
20240805,201800,1450592750,4595,4595,4595,4595,0
|
|
20240805,201700,1450592750,4595,4595,4595,4595,0
|
|
20240805,201600,1450592750,4595,4595,4595,4595,0
|
|
20240805,201500,1450592750,4595,4595,4595,4595,0
|
|
20240805,201400,1450592750,4595,4595,4595,4595,0
|
|
20240805,201300,1450592750,4595,4595,4595,4595,0
|
|
20240805,201200,1450592750,4595,4595,4595,4595,0
|
|
20240805,201100,1450592750,4595,4595,4595,4595,0
|
|
20240805,201000,1450592750,4595,4595,4595,4595,0
|
|
20240805,200900,1450592750,4595,4595,4595,4595,0
|
|
20240805,200800,1450592750,4595,4595,4595,4595,0
|
|
20240805,200700,1450592750,4595,4595,4595,4595,0
|
|
20240805,200600,1450592750,4595,4595,4595,4595,0
|
|
20240805,200500,1450592750,4595,4595,4595,4595,0
|
|
20240805,200400,1450592750,4595,4595,4595,4595,0
|
|
20240805,200300,1450592750,4595,4595,4595,4595,0
|
|
20240805,200200,1450592750,4595,4595,4595,4595,0
|
|
20240805,200100,1450592750,4595,4595,4595,4595,0
|
|
20240805,200000,1450592750,4595,4595,4595,4595,0
|
|
20240805,195900,1450592750,4595,4595,4595,4595,0
|
|
20240805,195800,1450592750,4595,4595,4595,4595,0
|
|
20240805,195700,1450592750,4595,4595,4595,4595,0
|
|
20240805,195600,1450592750,4595,4595,4595,4595,0
|
|
20240805,195500,1450592750,4595,4595,4595,4595,0
|
|
20240805,195400,1450592750,4595,4595,4595,4595,0
|
|
20240805,195300,1450592750,4595,4595,4595,4595,0
|
|
20240805,195200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,195100,1450592750,4595,4595,4595,4595,0
|
|
20240805,195000,1450592750,4595,4595,4595,4595,0
|
|
20240805,194900,1450592750,4595,4595,4595,4595,0
|
|
20240805,194800,1450592750,4595,4595,4595,4595,0
|
|
20240805,194700,1450592750,4595,4595,4595,4595,0
|
|
20240805,194600,1450592750,4595,4595,4595,4595,0
|
|
20240805,194500,1450592750,4595,4595,4595,4595,0
|
|
20240805,194400,1450592750,4595,4595,4595,4595,0
|
|
20240805,194300,1450592750,4595,4595,4595,4595,0
|
|
20240805,194200,1450592750,4595,4595,4595,4595,0
|
|
20240805,194100,1450592750,4595,4595,4595,4595,0
|
|
20240805,194000,1450592750,4595,4595,4595,4595,0
|
|
20240805,193900,1450592750,4595,4595,4595,4595,0
|
|
20240805,193800,1450592750,4595,4595,4595,4595,0
|
|
20240805,193700,1450592750,4595,4595,4595,4595,0
|
|
20240805,193600,1450592750,4595,4595,4595,4595,0
|
|
20240805,193500,1450592750,4595,4595,4595,4595,0
|
|
20240805,193400,1450592750,4595,4595,4595,4595,0
|
|
20240805,193300,1450592750,4595,4595,4595,4595,0
|
|
20240805,193200,1450592750,4595,4595,4595,4595,0
|
|
20240805,193100,1450592750,4595,4595,4595,4595,0
|
|
20240805,193000,1450592750,4595,4595,4595,4595,0
|
|
20240805,192900,1450592750,4595,4595,4595,4595,0
|
|
20240805,192800,1450592750,4595,4595,4595,4595,0
|
|
20240805,192700,1450592750,4595,4595,4595,4595,0
|
|
20240805,192600,1450592750,4595,4595,4595,4595,0
|
|
20240805,192500,1450592750,4595,4595,4595,4595,0
|
|
20240805,192400,1450592750,4595,4595,4595,4595,0
|
|
20240805,192300,1450592750,4595,4595,4595,4595,0
|
|
20240805,192200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,192100,1450592750,4595,4595,4595,4595,0
|
|
20240805,192000,1450592750,4595,4595,4595,4595,0
|
|
20240805,191900,1450592750,4595,4595,4595,4595,0
|
|
20240805,191800,1450592750,4595,4595,4595,4595,0
|
|
20240805,191700,1450592750,4595,4595,4595,4595,0
|
|
20240805,191600,1450592750,4595,4595,4595,4595,0
|
|
20240805,191500,1450592750,4595,4595,4595,4595,0
|
|
20240805,191400,1450592750,4595,4595,4595,4595,0
|
|
20240805,191300,1450592750,4595,4595,4595,4595,0
|
|
20240805,191200,1450592750,4595,4595,4595,4595,0
|
|
20240805,191100,1450592750,4595,4595,4595,4595,0
|
|
20240805,191000,1450592750,4595,4595,4595,4595,0
|
|
20240805,190900,1450592750,4595,4595,4595,4595,0
|
|
20240805,190800,1450592750,4595,4595,4595,4595,0
|
|
20240805,190700,1450592750,4595,4595,4595,4595,0
|
|
20240805,190600,1450592750,4595,4595,4595,4595,0
|
|
20240805,190500,1450592750,4595,4595,4595,4595,0
|
|
20240805,190400,1450592750,4595,4595,4595,4595,0
|
|
20240805,190300,1450592750,4595,4595,4595,4595,0
|
|
20240805,190200,1450592750,4595,4595,4595,4595,0
|
|
20240805,190100,1450592750,4595,4595,4595,4595,0
|
|
20240805,190000,1450592750,4595,4595,4595,4595,0
|
|
20240805,185900,1450592750,4595,4595,4595,4595,0
|
|
20240805,185800,1450592750,4595,4595,4595,4595,0
|
|
20240805,185700,1450592750,4595,4595,4595,4595,0
|
|
20240805,185600,1450592750,4595,4595,4595,4595,0
|
|
20240805,185500,1450592750,4595,4595,4595,4595,0
|
|
20240805,185400,1450592750,4595,4595,4595,4595,0
|
|
20240805,185300,1450592750,4595,4595,4595,4595,0
|
|
20240805,185200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,185100,1450592750,4595,4595,4595,4595,0
|
|
20240805,185000,1450592750,4595,4595,4595,4595,0
|
|
20240805,184900,1450592750,4595,4595,4595,4595,0
|
|
20240805,184800,1450592750,4595,4595,4595,4595,0
|
|
20240805,184700,1450592750,4595,4595,4595,4595,0
|
|
20240805,184600,1450592750,4595,4595,4595,4595,0
|
|
20240805,184500,1450592750,4595,4595,4595,4595,0
|
|
20240805,184400,1450592750,4595,4595,4595,4595,0
|
|
20240805,184300,1450592750,4595,4595,4595,4595,0
|
|
20240805,184200,1450592750,4595,4595,4595,4595,0
|
|
20240805,184100,1450592750,4595,4595,4595,4595,0
|
|
20240805,184000,1450592750,4595,4595,4595,4595,0
|
|
20240805,183900,1450592750,4595,4595,4595,4595,0
|
|
20240805,183800,1450592750,4595,4595,4595,4595,0
|
|
20240805,183700,1450592750,4595,4595,4595,4595,0
|
|
20240805,183600,1450592750,4595,4595,4595,4595,0
|
|
20240805,183500,1450592750,4595,4595,4595,4595,0
|
|
20240805,183400,1450592750,4595,4595,4595,4595,0
|
|
20240805,183300,1450592750,4595,4595,4595,4595,0
|
|
20240805,183200,1450592750,4595,4595,4595,4595,0
|
|
20240805,183100,1450592750,4595,4595,4595,4595,0
|
|
20240805,183000,1450592750,4595,4595,4595,4595,0
|
|
20240805,182900,1450592750,4595,4595,4595,4595,0
|
|
20240805,182800,1450592750,4595,4595,4595,4595,0
|
|
20240805,182700,1450592750,4595,4595,4595,4595,0
|
|
20240805,182600,1450592750,4595,4595,4595,4595,0
|
|
20240805,182500,1450592750,4595,4595,4595,4595,0
|
|
20240805,182400,1450592750,4595,4595,4595,4595,0
|
|
20240805,182300,1450592750,4595,4595,4595,4595,0
|
|
20240805,182200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,182100,1450592750,4595,4595,4595,4595,0
|
|
20240805,182000,1450592750,4595,4595,4595,4595,0
|
|
20240805,181900,1450592750,4595,4595,4595,4595,0
|
|
20240805,181800,1450592750,4595,4595,4595,4595,0
|
|
20240805,181700,1450592750,4595,4595,4595,4595,0
|
|
20240805,181600,1450592750,4595,4595,4595,4595,0
|
|
20240805,181500,1450592750,4595,4595,4595,4595,0
|
|
20240805,181400,1450592750,4595,4595,4595,4595,0
|
|
20240805,181300,1450592750,4595,4595,4595,4595,0
|
|
20240805,181200,1450592750,4595,4595,4595,4595,0
|
|
20240805,181100,1450592750,4595,4595,4595,4595,0
|
|
20240805,181000,1450592750,4595,4595,4595,4595,0
|
|
20240805,180900,1450592750,4595,4595,4595,4595,0
|
|
20240805,180800,1450592750,4595,4595,4595,4595,0
|
|
20240805,180700,1450592750,4595,4595,4595,4595,0
|
|
20240805,180600,1450592750,4595,4595,4595,4595,0
|
|
20240805,180500,1450592750,4595,4595,4595,4595,0
|
|
20240805,180400,1450592750,4595,4595,4595,4595,0
|
|
20240805,180300,1450592750,4595,4595,4595,4595,0
|
|
20240805,180200,1450592750,4595,4595,4595,4595,0
|
|
20240805,180100,1450592750,4595,4595,4595,4595,0
|
|
20240805,180000,1450592750,4595,4595,4595,4595,0
|
|
20240805,175900,1450592750,4595,4595,4595,4595,0
|
|
20240805,175800,1450592750,4595,4595,4595,4595,0
|
|
20240805,175700,1450592750,4595,4595,4595,4595,0
|
|
20240805,175600,1450592750,4595,4595,4595,4595,0
|
|
20240805,175500,1450592750,4595,4595,4595,4595,0
|
|
20240805,175400,1450592750,4595,4595,4595,4595,0
|
|
20240805,175300,1450592750,4595,4595,4595,4595,0
|
|
20240805,175200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,175100,1450592750,4595,4595,4595,4595,0
|
|
20240805,175000,1450592750,4595,4595,4595,4595,0
|
|
20240805,174900,1450592750,4595,4595,4595,4595,0
|
|
20240805,174800,1450592750,4595,4595,4595,4595,0
|
|
20240805,174700,1450592750,4595,4595,4595,4595,0
|
|
20240805,174600,1450592750,4595,4595,4595,4595,0
|
|
20240805,174500,1450592750,4595,4595,4595,4595,0
|
|
20240805,174400,1450592750,4595,4595,4595,4595,0
|
|
20240805,174300,1450592750,4595,4595,4595,4595,0
|
|
20240805,174200,1450592750,4595,4595,4595,4595,0
|
|
20240805,174100,1450592750,4595,4595,4595,4595,0
|
|
20240805,174000,1450592750,4595,4595,4595,4595,0
|
|
20240805,173900,1450592750,4595,4595,4595,4595,0
|
|
20240805,173800,1450592750,4595,4595,4595,4595,0
|
|
20240805,173700,1450592750,4595,4595,4595,4595,0
|
|
20240805,173600,1450592750,4595,4595,4595,4595,0
|
|
20240805,173500,1450592750,4595,4595,4595,4595,0
|
|
20240805,173400,1450592750,4595,4595,4595,4595,0
|
|
20240805,173300,1450592750,4595,4595,4595,4595,0
|
|
20240805,173200,1450592750,4595,4595,4595,4595,0
|
|
20240805,173100,1450592750,4595,4595,4595,4595,0
|
|
20240805,173000,1450592750,4595,4595,4595,4595,0
|
|
20240805,172900,1450592750,4595,4595,4595,4595,0
|
|
20240805,172800,1450592750,4595,4595,4595,4595,0
|
|
20240805,172700,1450592750,4595,4595,4595,4595,0
|
|
20240805,172600,1450592750,4595,4595,4595,4595,0
|
|
20240805,172500,1450592750,4595,4595,4595,4595,0
|
|
20240805,172400,1450592750,4595,4595,4595,4595,0
|
|
20240805,172300,1450592750,4595,4595,4595,4595,0
|
|
20240805,172200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,172100,1450592750,4595,4595,4595,4595,0
|
|
20240805,172000,1450592750,4595,4595,4595,4595,0
|
|
20240805,171900,1450592750,4595,4595,4595,4595,0
|
|
20240805,171800,1450592750,4595,4595,4595,4595,0
|
|
20240805,171700,1450592750,4595,4595,4595,4595,0
|
|
20240805,171600,1450592750,4595,4595,4595,4595,0
|
|
20240805,171500,1450592750,4595,4595,4595,4595,0
|
|
20240805,171400,1450592750,4595,4595,4595,4595,0
|
|
20240805,171300,1450592750,4595,4595,4595,4595,0
|
|
20240805,171200,1450592750,4595,4595,4595,4595,0
|
|
20240805,171100,1450592750,4595,4595,4595,4595,0
|
|
20240805,171000,1450592750,4595,4595,4595,4595,0
|
|
20240805,170900,1450592750,4595,4595,4595,4595,0
|
|
20240805,170800,1450592750,4595,4595,4595,4595,0
|
|
20240805,170700,1450592750,4595,4595,4595,4595,0
|
|
20240805,170600,1450592750,4595,4595,4595,4595,0
|
|
20240805,170500,1450592750,4595,4595,4595,4595,0
|
|
20240805,170400,1450592750,4595,4595,4595,4595,0
|
|
20240805,170300,1450592750,4595,4595,4595,4595,0
|
|
20240805,170200,1450592750,4595,4595,4595,4595,0
|
|
20240805,170100,1450592750,4595,4595,4595,4595,0
|
|
20240805,170000,1450592750,4595,4595,4595,4595,0
|
|
20240805,165900,1450592750,4595,4595,4595,4595,0
|
|
20240805,165800,1450592750,4595,4595,4595,4595,0
|
|
20240805,165700,1450592750,4595,4595,4595,4595,0
|
|
20240805,165600,1450592750,4595,4595,4595,4595,0
|
|
20240805,165500,1450592750,4595,4595,4595,4595,0
|
|
20240805,165400,1450592750,4595,4595,4595,4595,0
|
|
20240805,165300,1450592750,4595,4595,4595,4595,0
|
|
20240805,165200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,165100,1450592750,4595,4595,4595,4595,0
|
|
20240805,165000,1450592750,4595,4595,4595,4595,0
|
|
20240805,164900,1450592750,4595,4595,4595,4595,0
|
|
20240805,164800,1450592750,4595,4595,4595,4595,0
|
|
20240805,164700,1450592750,4595,4595,4595,4595,0
|
|
20240805,164600,1450592750,4595,4595,4595,4595,0
|
|
20240805,164500,1450592750,4595,4595,4595,4595,0
|
|
20240805,164400,1450592750,4595,4595,4595,4595,0
|
|
20240805,164300,1450592750,4595,4595,4595,4595,0
|
|
20240805,164200,1450592750,4595,4595,4595,4595,0
|
|
20240805,164100,1450592750,4595,4595,4595,4595,0
|
|
20240805,164000,1450592750,4595,4595,4595,4595,0
|
|
20240805,163900,1450592750,4595,4595,4595,4595,0
|
|
20240805,163800,1450592750,4595,4595,4595,4595,0
|
|
20240805,163700,1450592750,4595,4595,4595,4595,0
|
|
20240805,163600,1450592750,4595,4595,4595,4595,0
|
|
20240805,163500,1450592750,4595,4595,4595,4595,0
|
|
20240805,163400,1450592750,4595,4595,4595,4595,0
|
|
20240805,163300,1450592750,4595,4595,4595,4595,0
|
|
20240805,163200,1450592750,4595,4595,4595,4595,0
|
|
20240805,163100,1450592750,4595,4595,4595,4595,0
|
|
20240805,163000,1450592750,4595,4595,4595,4595,0
|
|
20240805,162900,1450592750,4595,4595,4595,4595,0
|
|
20240805,162800,1450592750,4595,4595,4595,4595,0
|
|
20240805,162700,1450592750,4595,4595,4595,4595,0
|
|
20240805,162600,1450592750,4595,4595,4595,4595,0
|
|
20240805,162500,1450592750,4595,4595,4595,4595,0
|
|
20240805,162400,1450592750,4595,4595,4595,4595,0
|
|
20240805,162300,1450592750,4595,4595,4595,4595,0
|
|
20240805,162200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,162100,1450592750,4595,4595,4595,4595,0
|
|
20240805,162000,1450592750,4595,4595,4595,4595,0
|
|
20240805,161900,1450592750,4595,4595,4595,4595,0
|
|
20240805,161800,1450592750,4595,4595,4595,4595,0
|
|
20240805,161700,1450592750,4595,4595,4595,4595,0
|
|
20240805,161600,1450592750,4595,4595,4595,4595,0
|
|
20240805,161500,1450592750,4595,4595,4595,4595,0
|
|
20240805,161400,1450592750,4595,4595,4595,4595,0
|
|
20240805,161300,1450592750,4595,4595,4595,4595,0
|
|
20240805,161200,1450592750,4595,4595,4595,4595,0
|
|
20240805,161100,1450592750,4595,4595,4595,4595,0
|
|
20240805,161000,1450592750,4595,4595,4595,4595,0
|
|
20240805,160900,1450592750,4595,4595,4595,4595,0
|
|
20240805,160800,1450592750,4595,4595,4595,4595,0
|
|
20240805,160700,1450592750,4595,4595,4595,4595,0
|
|
20240805,160600,1450592750,4595,4595,4595,4595,0
|
|
20240805,160500,1450592750,4595,4595,4595,4595,0
|
|
20240805,160400,1450592750,4595,4595,4595,4595,0
|
|
20240805,160300,1450592750,4595,4595,4595,4595,0
|
|
20240805,160200,1450592750,4595,4595,4595,4595,0
|
|
20240805,160100,1450592750,4595,4595,4595,4595,0
|
|
20240805,160000,1450592750,4595,4595,4595,4595,0
|
|
20240805,155900,1450592750,4595,4595,4595,4595,0
|
|
20240805,155800,1450592750,4595,4595,4595,4595,0
|
|
20240805,155700,1450592750,4595,4595,4595,4595,0
|
|
20240805,155600,1450592750,4595,4595,4595,4595,0
|
|
20240805,155500,1450592750,4595,4595,4595,4595,0
|
|
20240805,155400,1450592750,4595,4595,4595,4595,0
|
|
20240805,155300,1450592750,4595,4595,4595,4595,0
|
|
20240805,155200,1450592750,4595,4595,4595,4595,9574
|
|
20240805,155100,1450592750,4595,4595,4595,4595,0
|
|
20240805,155000,1450592750,4595,4595,4595,4595,0
|
|
20240805,154900,1450592750,4595,4595,4595,4595,0
|
|
20240805,154800,1450592750,4595,4595,4595,4595,0
|
|
20240805,154700,1450592750,4595,4595,4595,4595,0
|
|
20240805,154600,1450592750,4595,4595,4595,4595,0
|
|
20240805,154500,1450592750,4595,4595,4595,4595,0
|
|
20240805,154400,1450592750,4595,4595,4595,4595,0
|
|
20240805,154300,1450592750,4595,4595,4595,4595,0
|
|
20240805,154200,1450592750,4595,4595,4595,4595,0
|
|
20240805,154100,1450592750,4595,4595,4595,4595,0
|
|
20240805,154000,1450592750,4595,4595,4595,4595,0
|
|
20240805,153900,1450592750,4595,4595,4595,4595,0
|
|
20240805,153800,1450592750,4595,4595,4595,4595,0
|
|
20240805,153700,1450592750,4595,4595,4595,4595,0
|
|
20240805,153600,1450592750,4595,4595,4595,4595,0
|
|
20240805,153500,1450592750,4595,4595,4595,4595,0
|
|
20240805,153400,1450592750,4595,4595,4595,4595,0
|
|
20240805,153300,1450592750,4595,4595,4595,4595,0
|
|
20240805,153200,1450592750,4595,4595,4595,4595,0
|
|
20240805,153100,1450592750,4595,4595,4595,4595,0
|
|
20240805,153000,1450592750,4595,4595,4595,4595,9574
|
|
20240805,152900,1406600220,4595,4595,4595,4595,0
|
|
20240805,152800,1406600220,4595,4595,4595,4595,0
|
|
20240805,152700,1406600220,4595,4595,4595,4595,0
|
|
20240805,152600,1406600220,4595,4595,4595,4595,0
|
|
20240805,152500,1406600220,4595,4595,4595,4595,0
|
|
20240805,152400,1406600220,4595,4595,4595,4595,0
|
|
20240805,152300,1406600220,4595,4595,4595,4595,0
|
|
20240805,152200,1406600220,4595,4595,4595,4595,0
|
|
20240805,152100,1406600220,4595,4595,4595,4595,0
|
|
20240805,152000,1406600220,4595,4595,4595,4595,0
|
|
20240805,151900,1406600220,4595,4610,4610,4595,4449
|
|
20240805,151800,1386131930,4610,4605,4610,4600,1059
|
|
20240805,151700,1381252860,4605,4600,4605,4595,2491
|
|
20240805,151600,1369799155,4605,4550,4605,4550,1104
|
|
20240805,151500,1364773940,4570,4550,4570,4550,501
|
|
20240805,151400,1362494370,4570,4565,4570,4550,2635
|
|
20240805,151300,1350499825,4550,4560,4565,4550,3436
|
|
20240805,151200,1334855620,4540,4540,4540,4540,0
|
|
20240805,151100,1334855620,4540,4570,4570,4540,5
|
|
20240805,151000,1334832830,4560,4560,4560,4560,0
|
|
20240805,150900,1334832830,4560,4580,4580,4560,1711
|
|
20240805,150800,1327010500,4580,4580,4580,4580,0
|
|
20240805,150700,1327010500,4580,4580,4580,4580,0
|
|
20240805,150600,1327010500,4580,4600,4600,4580,505
|
|
20240805,150500,1324690575,4640,4585,4640,4585,612
|
|
20240805,150400,1321878395,4585,4585,4585,4585,1350
|
|
20240805,150300,1315688645,4655,4655,4655,4655,10
|
|
20240805,150200,1315642095,4655,4655,4655,4655,501
|
|
20240805,150100,1313309940,4610,4540,4610,4540,60
|
|
20240805,150000,1313034390,4535,4600,4600,4535,391
|
|
20240805,145900,1311238390,4600,4600,4600,4600,1170
|
|
20240805,145800,1305856390,4510,4510,4610,4510,824
|
|
20240805,145700,1302129940,4605,4545,4605,4475,3160
|
|
20240805,145600,1287855555,4605,4540,4605,4540,99
|
|
20240805,145500,1287405700,4520,4520,4520,4515,2666
|
|
20240805,145400,1275357220,4535,4525,4535,4525,208
|
|
20240805,145300,1274414020,4520,4535,4535,4520,3108
|
|
20240805,145200,1260329105,4535,4540,4540,4535,7
|
|
20240805,145100,1260297350,4550,4570,4570,4545,5340
|
|
20240805,145000,1235975120,4580,4600,4600,4575,4810
|
|
20240805,144900,1213920010,4595,4605,4605,4595,3803
|
|
20240805,144800,1196428870,4605,4625,4625,4605,3936
|
|
20240805,144700,1178289400,4625,4630,4630,4625,32
|
|
20240805,144600,1178141390,4630,4630,4630,4605,1109
|
|
20240805,144500,1173007395,4615,4605,4620,4605,1138
|
|
20240805,144400,1167753335,4600,4600,4600,4600,3000
|
|
20240805,144300,1153953335,4600,4600,4600,4600,2000
|
|
20240805,144200,1144753335,4600,4600,4605,4600,1554
|
|
20240805,144100,1137604925,4600,4600,4600,4600,250
|
|
20240805,144000,1136454925,4600,4620,4620,4600,4310
|
|
20240805,143900,1116613955,4630,4630,4630,4630,1000
|
|
20240805,143800,1111983955,4620,4650,4650,4620,4525
|
|
20240805,143700,1091071775,4630,4655,4655,4630,2227
|
|
20240805,143600,1080760740,4630,4635,4640,4630,3919
|
|
20240805,143500,1062596870,4635,4635,4635,4635,1
|
|
20240805,143400,1062592235,4635,4635,4635,4630,1502
|
|
20240805,143300,1055635965,4630,4635,4670,4630,1171
|
|
20240805,143200,1050208785,4635,4670,4670,4635,6547
|
|
20240805,143100,1019820825,4650,4685,4695,4640,9593
|
|
20240805,143000,975218620,4715,4715,4715,4685,8021
|
|
20240805,142900,937576835,4715,4710,4715,4710,3411
|
|
20240805,142800,921504150,4710,4720,4720,4710,2531
|
|
20240805,142700,909572140,4725,4725,4725,4725,544
|
|
20240805,142600,907001740,4725,4730,4730,4725,8080
|
|
20240805,142500,868786305,4745,4745,4745,4745,0
|
|
20240805,142400,868786305,4745,4745,4745,4745,0
|
|
20240805,142300,868786305,4745,4745,4745,4745,0
|
|
20240805,142200,868786305,4745,4745,4745,4745,0
|
|
20240805,142100,868786305,4745,4745,4745,4745,0
|
|
20240805,142000,868786305,4745,4745,4745,4745,0
|
|
20240805,141900,868786305,4745,4745,4745,4745,0
|
|
20240805,141800,868786305,4745,4745,4745,4745,0
|
|
20240805,141700,868786305,4745,4745,4745,4745,0
|
|
20240805,141600,868786305,4745,4745,4745,4745,0
|
|
20240805,141500,868786305,4745,4745,4745,4745,0
|
|
20240805,141400,868786305,4745,4745,4745,4745,0
|
|
20240805,141300,868786305,4745,4745,4745,4745,0
|
|
20240805,141200,868786305,4745,4745,4745,4745,0
|
|
20240805,141100,868786305,4745,4745,4745,4745,0
|
|
20240805,141000,868786305,4745,4745,4745,4745,0
|
|
20240805,140900,868786305,4745,4745,4745,4745,0
|
|
20240805,140800,868786305,4745,4745,4745,4745,0
|
|
20240805,140700,868786305,4745,4745,4745,4745,0
|
|
20240805,140600,868786305,4745,4745,4745,4745,0
|
|
20240805,140500,868786305,4745,4745,4745,4745,0
|
|
20240805,140400,868786305,4745,4745,4745,4745,0
|
|
20240805,140300,868786305,4745,4745,4745,4745,0
|
|
20240805,140200,868786305,4745,4745,4745,4745,0
|
|
20240805,140100,868786305,4745,4745,4745,4745,0
|
|
20240805,140000,868786305,4745,4745,4745,4745,0
|
|
20240805,135900,868786305,4745,4745,4745,4745,0
|
|
20240805,135800,868786305,4745,4745,4745,4745,0
|
|
20240805,135700,868786305,4745,4745,4745,4745,0
|
|
20240805,135600,868786305,4745,4745,4745,4745,0
|
|
20240805,135500,868786305,4745,4745,4745,4745,0
|
|
20240805,135400,868786305,4745,4745,4745,4745,1
|
|
20240805,135300,868781560,4745,4745,4745,4745,31
|
|
20240805,135200,868634465,4745,4745,4745,4745,1
|
|
20240805,135100,868629720,4735,4735,4735,4735,0
|
|
20240805,135000,868629720,4735,4735,4735,4735,0
|
|
20240805,134900,868629720,4735,4735,4735,4735,0
|
|
20240805,134800,868629720,4735,4735,4735,4735,149
|
|
20240805,134700,867924205,4735,4725,4735,4725,1018
|
|
20240805,134600,863105435,4725,4725,4725,4725,0
|
|
20240805,134500,863105435,4725,4730,4730,4725,50
|
|
20240805,134400,862869110,4735,4735,4735,4735,0
|
|
20240805,134300,862869110,4735,4735,4735,4735,32
|
|
20240805,134200,862717590,4735,4755,4755,4735,1635
|
|
20240805,134100,854955240,4760,4760,4760,4760,0
|
|
20240805,134000,854955240,4760,4760,4760,4760,81
|
|
20240805,133900,854569680,4775,4775,4775,4775,430
|
|
20240805,133800,852516430,4775,4775,4775,4775,0
|
|
20240805,133700,852516430,4775,4775,4775,4775,1
|
|
20240805,133600,852511655,4760,4760,4760,4760,0
|
|
20240805,133500,852511655,4760,4760,4760,4750,545
|
|
20240805,133400,849918075,4760,4765,4765,4760,550
|
|
20240805,133300,847298815,4775,4775,4775,4775,60
|
|
20240805,133200,847012315,4780,4775,4780,4760,1258
|
|
20240805,133100,841001375,4760,4760,4760,4760,1
|
|
20240805,133000,840996615,4775,4775,4775,4775,450
|
|
20240805,132900,838847865,4775,4775,4775,4775,106
|
|
20240805,132800,838341715,4775,4775,4775,4775,60
|
|
20240805,132700,838055215,4760,4765,4765,4760,2564
|
|
20240805,132600,825843375,4765,4765,4765,4765,156
|
|
20240805,132500,825100035,4765,4760,4765,4760,53
|
|
20240805,132400,824847500,4750,4750,4750,4750,0
|
|
20240805,132300,824847500,4750,4785,4785,4745,626
|
|
20240805,132200,821875015,4785,4785,4785,4785,10
|
|
20240805,132100,821827165,4795,4690,4800,4690,2659
|
|
20240805,132000,809230210,4595,4595,4595,4595,0
|
|
20240805,131900,809230210,4595,4790,4790,4595,1440
|
|
20240805,131800,802423710,4785,4830,4830,4785,7831
|
|
20240805,131700,764771205,4830,4830,4830,4830,202
|
|
20240805,131600,763795545,4830,4830,4830,4830,14
|
|
20240805,131500,763727925,4825,4825,4825,4825,100
|
|
20240805,131400,763245425,4830,4830,4830,4830,0
|
|
20240805,131300,763245425,4830,4830,4830,4830,5
|
|
20240805,131200,763221275,4830,4830,4830,4830,62
|
|
20240805,131100,762921815,4835,4835,4835,4835,100
|
|
20240805,131000,762438315,4835,4835,4835,4835,3
|
|
20240805,130900,762423810,4835,4815,4835,4815,1825
|
|
20240805,130800,753634375,4815,4815,4815,4815,100
|
|
20240805,130700,753152875,4835,4835,4835,4835,0
|
|
20240805,130600,753152875,4835,4820,4835,4815,1001
|
|
20240805,130500,748331190,4835,4825,4835,4825,921
|
|
20240805,130400,743887355,4820,4830,4830,4820,18
|
|
20240805,130300,743800575,4820,4820,4820,4820,0
|
|
20240805,130200,743800575,4820,4820,4820,4820,17
|
|
20240805,130100,743718635,4825,4845,4845,4825,4284
|
|
20240805,130000,723048305,4830,4830,4830,4830,2329
|
|
20240805,125900,711799235,4830,4835,4835,4830,1620
|
|
20240805,125800,703968545,4840,4840,4840,4840,147
|
|
20240805,125700,703257065,4840,4855,4855,4840,1763
|
|
20240805,125600,694715970,4865,4865,4865,4865,0
|
|
20240805,125500,694715970,4865,4865,4865,4865,0
|
|
20240805,125400,694715970,4865,4865,4865,4865,0
|
|
20240805,125300,694715970,4865,4865,4865,4865,0
|
|
20240805,125200,694715970,4865,4865,4865,4865,120
|
|
20240805,125100,694132170,4865,4860,4865,4855,1130
|
|
20240805,125000,688645715,4865,4865,4865,4865,104
|
|
20240805,124900,688139755,4865,4865,4865,4865,1
|
|
20240805,124800,688134890,4855,4855,4855,4855,955
|
|
20240805,124700,683498365,4855,4855,4855,4855,0
|
|
20240805,124600,683498365,4855,4855,4855,4855,0
|
|
20240805,124500,683498365,4855,4855,4855,4855,0
|
|
20240805,124400,683498365,4855,4855,4855,4855,50
|
|
20240805,124300,683255615,4855,4855,4855,4855,0
|
|
20240805,124200,683255615,4855,4855,4855,4855,0
|
|
20240805,124100,683255615,4855,4855,4855,4855,0
|
|
20240805,124000,683255615,4855,4855,4855,4855,33
|
|
20240805,123900,683095400,4835,4835,4835,4835,0
|
|
20240805,123800,683095400,4835,4835,4835,4835,0
|
|
20240805,123700,683095400,4835,4840,4840,4835,947
|
|
20240805,123600,678512210,4855,4855,4855,4855,150
|
|
20240805,123500,677783960,4850,4870,4870,4850,8
|
|
20240805,123400,677745120,4870,4870,4870,4870,0
|
|
20240805,123300,677745120,4870,4870,4870,4870,0
|
|
20240805,123200,677745120,4870,4870,4870,4870,0
|
|
20240805,123100,677745120,4870,4840,4870,4840,1406
|
|
20240805,123000,670925310,4840,4840,4840,4840,191
|
|
20240805,122900,670000870,4840,4860,4860,4840,1007
|
|
20240805,122800,665120020,4865,4865,4865,4865,0
|
|
20240805,122700,665120020,4865,4870,4875,4865,1533
|
|
20240805,122600,657655165,4870,4870,4870,4870,0
|
|
20240805,122500,657655165,4870,4870,4870,4870,360
|
|
20240805,122400,655901965,4875,4875,4880,4875,152
|
|
20240805,122300,655160960,4880,4880,4880,4875,459
|
|
20240805,122200,652923295,4885,4885,4885,4885,4
|
|
20240805,122100,652903755,4875,4875,4875,4875,0
|
|
20240805,122000,652903755,4875,4880,4880,4875,342
|
|
20240805,121900,651235500,4885,4890,4890,4885,4
|
|
20240805,121800,651215955,4890,4890,4890,4890,0
|
|
20240805,121700,651215955,4890,4890,4890,4890,3
|
|
20240805,121600,651201285,4890,4880,4890,4880,150
|
|
20240805,121500,650469275,4880,4870,4880,4870,347
|
|
20240805,121400,648779185,4880,4880,4880,4875,65
|
|
20240805,121300,648462135,4880,4880,4880,4875,934
|
|
20240805,121200,643906640,4880,4880,4880,4880,0
|
|
20240805,121100,643906640,4880,4915,4915,4880,19601
|
|
20240805,121000,547843650,4915,4930,4930,4915,1429
|
|
20240805,120900,540805550,4950,4950,4950,4950,0
|
|
20240805,120800,540805550,4950,4950,4950,4950,0
|
|
20240805,120700,540805550,4950,4950,4950,4950,0
|
|
20240805,120600,540805550,4950,4950,4950,4950,0
|
|
20240805,120500,540805550,4950,4950,4950,4950,0
|
|
20240805,120400,540805550,4950,4950,4950,4950,0
|
|
20240805,120300,540805550,4950,4950,4950,4950,0
|
|
20240805,120200,540805550,4950,4950,4950,4950,1
|
|
20240805,120100,540800600,4950,4925,4950,4925,274
|
|
20240805,120000,539449860,4925,4925,4925,4925,0
|
|
20240805,115900,539449860,4925,4925,4925,4925,20
|
|
20240805,115800,539351360,4925,4925,4925,4925,10
|
|
20240805,115700,539302110,4925,4925,4925,4925,10
|
|
20240805,115600,539252860,4925,4925,4925,4925,1
|
|
20240805,115500,539247935,4910,4920,4920,4910,2000
|
|
20240805,115400,529426905,4925,4925,4925,4925,9
|
|
20240805,115300,529382580,4930,4930,4930,4930,0
|
|
20240805,115200,529382580,4930,4930,4930,4930,0
|
|
20240805,115100,529382580,4930,4930,4930,4930,23
|
|
20240805,115000,529269190,4930,4920,4930,4920,580
|
|
20240805,114900,526414815,4920,4920,4920,4920,0
|
|
20240805,114800,526414815,4920,4910,4920,4910,361
|
|
20240805,114700,524642295,4920,4920,4920,4920,0
|
|
20240805,114600,524642295,4920,4920,4920,4920,101
|
|
20240805,114500,524145375,4930,4910,4930,4910,501
|
|
20240805,114400,521685445,4910,4910,4910,4910,190
|
|
20240805,114300,520752545,4910,4910,4910,4910,0
|
|
20240805,114200,520752545,4910,4910,4910,4910,1744
|
|
20240805,114100,512189505,4910,4915,4915,4910,943
|
|
20240805,114000,507559370,4920,4920,4920,4920,0
|
|
20240805,113900,507559370,4920,4915,4920,4915,81
|
|
20240805,113800,507160855,4920,4920,4920,4920,0
|
|
20240805,113700,507160855,4920,4920,4920,4920,306
|
|
20240805,113600,505655335,4915,4925,4925,4915,1563
|
|
20240805,113500,497963545,4930,4930,4930,4930,81
|
|
20240805,113400,497564215,4950,4950,4950,4950,0
|
|
20240805,113300,497564215,4950,4950,4950,4950,0
|
|
20240805,113200,497564215,4950,4950,4950,4950,0
|
|
20240805,113100,497564215,4950,4950,4950,4950,0
|
|
20240805,113000,497564215,4950,4950,4950,4950,0
|
|
20240805,112900,497564215,4950,4950,4950,4950,0
|
|
20240805,112800,497564215,4950,4950,4950,4950,0
|
|
20240805,112700,497564215,4950,4950,4950,4950,0
|
|
20240805,112600,497564215,4950,4950,4950,4950,0
|
|
20240805,112500,497564215,4950,4950,4950,4950,0
|
|
20240805,112400,497564215,4950,4950,4950,4950,0
|
|
20240805,112300,497564215,4950,4930,4950,4910,3265
|
|
20240805,112200,481527290,4910,4910,4910,4910,1956
|
|
20240805,112100,471923330,4910,4910,4910,4910,1543
|
|
20240805,112000,464347200,4910,4910,4910,4910,0
|
|
20240805,111900,464347200,4910,4910,4910,4910,0
|
|
20240805,111800,464347200,4910,4920,4920,4910,3398
|
|
20240805,111700,447651805,4925,4925,4925,4925,10
|
|
20240805,111600,447602555,4930,4930,4930,4930,300
|
|
20240805,111500,446123555,4950,4950,4950,4950,0
|
|
20240805,111400,446123555,4950,4950,4950,4950,10
|
|
20240805,111300,446074055,4930,4920,4930,4920,826
|
|
20240805,111200,442001885,4955,4955,4955,4955,1
|
|
20240805,111100,441996930,4960,4960,4960,4960,0
|
|
20240805,111000,441996930,4960,4960,4960,4960,411
|
|
20240805,110900,439958370,4930,4930,4930,4930,301
|
|
20240805,110800,438474440,4915,4915,4915,4915,0
|
|
20240805,110700,438474440,4915,4920,4920,4915,449
|
|
20240805,110600,436266725,4925,4925,4925,4925,200
|
|
20240805,110500,435281725,4920,4920,4920,4920,0
|
|
20240805,110400,435281725,4920,4920,4920,4920,173
|
|
20240805,110300,434430565,4920,4920,4920,4920,1
|
|
20240805,110200,434425645,4915,4915,4915,4915,1109
|
|
20240805,110100,428974910,4915,4915,4915,4915,0
|
|
20240805,110000,428974910,4915,4915,4915,4915,6
|
|
20240805,105900,428945420,4910,4910,4910,4910,237
|
|
20240805,105800,427781750,4915,4920,4920,4915,14
|
|
20240805,105700,427712885,4920,4920,4920,4920,3
|
|
20240805,105600,427698125,4910,4925,4925,4905,1002
|
|
20240805,105500,422773645,4905,4910,4915,4905,2707
|
|
20240805,105400,409488765,4910,4925,4925,4910,3300
|
|
20240805,105300,393260415,4935,4935,4935,4935,150
|
|
20240805,105200,392520165,4925,4925,4925,4925,0
|
|
20240805,105100,392520165,4925,4930,4930,4925,1404
|
|
20240805,105000,385603960,4935,4935,4935,4935,0
|
|
20240805,104900,385603960,4935,4935,4935,4935,0
|
|
20240805,104800,385603960,4935,4935,4935,4935,20
|
|
20240805,104700,385505260,4935,4935,4935,4935,0
|
|
20240805,104600,385505260,4935,4935,4935,4935,1
|
|
20240805,104500,385500325,4930,4930,4930,4930,0
|
|
20240805,104400,385500325,4930,4925,4955,4925,379
|
|
20240805,104300,383631455,4930,4940,4940,4925,1852
|
|
20240805,104200,374495580,4940,4940,4940,4940,11
|
|
20240805,104100,374441240,4945,4945,4945,4945,4
|
|
20240805,104000,374421460,4960,4940,4960,4940,5
|
|
20240805,103900,374396680,4935,4935,4935,4935,1
|
|
20240805,103800,374391745,4935,4940,4940,4935,2011
|
|
20240805,103700,364465245,4945,4950,4950,4945,1004
|
|
20240805,103600,359500445,4950,4950,4950,4950,100
|
|
20240805,103500,359005445,4940,4945,4945,4940,999
|
|
20240805,103400,354070380,4945,4945,4945,4945,0
|
|
20240805,103300,354070380,4945,4950,4950,4945,211
|
|
20240805,103200,353026965,4965,4950,4965,4950,3
|
|
20240805,103100,353012095,4945,4945,4945,4945,131
|
|
20240805,103000,352364300,4945,4950,4950,4945,1351
|
|
20240805,102900,345683600,4950,4950,4950,4950,151
|
|
20240805,102800,344936150,4965,4965,4965,4965,0
|
|
20240805,102700,344936150,4965,4945,4965,4945,339
|
|
20240805,102600,343259765,4940,4945,4950,4940,2682
|
|
20240805,102500,330002025,4950,4950,4950,4950,50
|
|
20240805,102400,329754525,4945,4945,4945,4945,700
|
|
20240805,102300,326293025,4950,4955,4955,4950,150
|
|
20240805,102200,325550515,4960,4965,4965,4960,167
|
|
20240805,102100,324722190,4965,4965,4965,4965,45
|
|
20240805,102000,324498765,4960,4960,4960,4950,433
|
|
20240805,101900,322355345,4955,4955,4955,4955,250
|
|
20240805,101800,321116595,4965,4985,4985,4965,1664
|
|
20240805,101700,312854815,4985,4985,4985,4985,11
|
|
20240805,101600,312799980,4980,4980,4980,4980,1
|
|
20240805,101500,312795000,4970,4980,4980,4970,1051
|
|
20240805,101400,307561530,4985,4985,4985,4985,0
|
|
20240805,101300,307561530,4985,4985,4985,4985,1
|
|
20240805,101200,307556545,4985,4960,4985,4960,52
|
|
20240805,101100,307298225,4960,4955,4960,4945,2261
|
|
20240805,101000,296105360,4955,4955,4955,4955,164
|
|
20240805,100900,295292740,4955,4955,4955,4955,157
|
|
20240805,100800,294514805,4955,4960,4960,4955,10
|
|
20240805,100700,294465250,4960,4960,4960,4960,7
|
|
20240805,100600,294430530,4970,4960,4970,4955,357
|
|
20240805,100500,292660260,4960,4960,4960,4960,34
|
|
20240805,100400,292491620,4960,4975,4975,4960,133
|
|
20240805,100300,291831915,4970,4985,4985,4970,114
|
|
20240805,100200,291265315,4985,4985,4985,4985,1
|
|
20240805,100100,291260330,4985,4965,4985,4965,851
|
|
20240805,100000,287035095,4965,4975,4975,4965,4
|
|
20240805,095900,287015225,4985,4990,4990,4985,117
|
|
20240805,095800,286431970,4990,4960,4990,4960,902
|
|
20240805,095700,281949140,4960,4960,4960,4960,679
|
|
20240805,095600,278581300,4960,4960,4960,4960,0
|
|
20240805,095500,278581300,4960,4955,4960,4955,1903
|
|
20240805,095400,269147030,4940,4940,4940,4940,1
|
|
20240805,095300,269142090,4950,4950,4950,4940,1668
|
|
20240805,095200,260889590,4950,4960,4960,4950,1395
|
|
20240805,095100,253978020,4960,4995,4995,4960,6740
|
|
20240805,095000,220483730,4980,4995,4995,4980,7524
|
|
20240805,094900,182949085,4995,4995,4995,4995,1017
|
|
20240805,094800,177869170,5000,5000,5000,5000,255
|
|
20240805,094700,176594170,5030,5030,5030,5030,0
|
|
20240805,094600,176594170,5030,5030,5030,5030,0
|
|
20240805,094500,176594170,5030,5000,5030,5000,2460
|
|
20240805,094400,164294140,5030,5030,5030,5030,10
|
|
20240805,094300,164243840,5030,5000,5030,5000,29
|
|
20240805,094200,164098810,5000,5000,5000,5000,0
|
|
20240805,094100,164098810,5000,5010,5010,5000,832
|
|
20240805,094000,159938790,5010,5010,5010,5010,0
|
|
20240805,093900,159938790,5010,5010,5010,5010,0
|
|
20240805,093800,159938790,5010,5040,5040,5010,110
|
|
20240805,093700,159387630,5040,5040,5040,5040,0
|
|
20240805,093600,159387630,5040,5040,5040,5040,0
|
|
20240805,093500,159387630,5040,5040,5040,5040,1
|
|
20240805,093400,159382590,5040,5040,5040,5040,0
|
|
20240805,093300,159382590,5040,5040,5040,5040,0
|
|
20240805,093200,159382590,5040,5030,5040,5030,5
|
|
20240805,093100,159357430,5030,5030,5030,5030,0
|
|
20240805,093000,159357430,5030,5030,5040,5000,984
|
|
20240805,092900,154435770,5040,5030,5040,5010,201
|
|
20240805,092800,153428110,5050,5050,5050,5050,41
|
|
20240805,092700,153221060,5030,5020,5030,5020,2476
|
|
20240805,092600,140790770,5020,5020,5020,5020,1
|
|
20240805,092500,140785750,5000,5000,5000,4990,510
|
|
20240805,092400,138237750,4985,5010,5010,4985,1296
|
|
20240805,092300,131748450,5000,5000,5000,5000,147
|
|
20240805,092200,131013450,5000,4990,5000,4990,484
|
|
20240805,092100,128597815,4990,5010,5010,4990,2043
|
|
20240805,092000,118399325,4995,4995,5000,4995,1336
|
|
20240805,091900,111725825,4995,5010,5010,4995,1320
|
|
20240805,091800,105121625,5050,5050,5050,5050,2
|
|
20240805,091700,105111525,5040,5040,5040,5040,330
|
|
20240805,091600,103448325,5040,5040,5040,5040,1
|
|
20240805,091500,103443285,5040,5050,5050,4995,1302
|
|
20240805,091400,96884515,5080,5020,5080,5020,108
|
|
20240805,091300,96342295,5020,5020,5020,4990,2001
|
|
20240805,091200,86325550,5020,5020,5020,5020,813
|
|
20240805,091100,82244290,5050,5030,5060,5030,279
|
|
20240805,091000,80840750,5020,5010,5020,4990,2765
|
|
20240805,090900,67025550,5030,5060,5060,5020,2111
|
|
20240805,090800,56420830,5030,5040,5060,5030,305
|
|
20240805,090700,54884230,5050,5040,5050,5040,535
|
|
20240805,090600,52187030,5050,5050,5050,5050,100
|
|
20240805,090500,51682030,5050,5060,5060,5050,3660
|
|
20240805,090400,33195840,5060,5060,5060,5060,1146
|
|
20240805,090300,27397080,5070,5070,5070,5050,1104
|
|
20240805,090200,21817360,5050,5090,5090,5050,2002
|
|
20240805,090100,11672130,5140,5140,5140,5090,454
|
|
20240805,090000,9358520,5130,5100,5130,5090,1835
|