605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190200,1180201770,4005,4005,4005,4005,9720
|
|
20240716,190100,1180201770,4005,4005,4005,4005,0
|
|
20240716,190000,1180201770,4005,4005,4005,4005,0
|
|
20240716,185900,1180201770,4005,4005,4005,4005,0
|
|
20240716,185800,1180201770,4005,4005,4005,4005,0
|
|
20240716,185700,1180201770,4005,4005,4005,4005,0
|
|
20240716,185600,1180201770,4005,4005,4005,4005,0
|
|
20240716,185500,1180201770,4005,4005,4005,4005,0
|
|
20240716,185400,1180201770,4005,4005,4005,4005,0
|
|
20240716,185300,1180201770,4005,4005,4005,4005,0
|
|
20240716,185200,1180201770,4005,4005,4005,4005,0
|
|
20240716,185100,1180201770,4005,4005,4005,4005,0
|
|
20240716,185000,1180201770,4005,4005,4005,4005,0
|
|
20240716,184900,1180201770,4005,4005,4005,4005,0
|
|
20240716,184800,1180201770,4005,4005,4005,4005,0
|
|
20240716,184700,1180201770,4005,4005,4005,4005,0
|
|
20240716,184600,1180201770,4005,4005,4005,4005,0
|
|
20240716,184500,1180201770,4005,4005,4005,4005,0
|
|
20240716,184400,1180201770,4005,4005,4005,4005,0
|
|
20240716,184300,1180201770,4005,4005,4005,4005,0
|
|
20240716,184200,1180201770,4005,4005,4005,4005,0
|
|
20240716,184100,1180201770,4005,4005,4005,4005,0
|
|
20240716,184000,1180201770,4005,4005,4005,4005,0
|
|
20240716,183900,1180201770,4005,4005,4005,4005,0
|
|
20240716,183800,1180201770,4005,4005,4005,4005,0
|
|
20240716,183700,1180201770,4005,4005,4005,4005,0
|
|
20240716,183600,1180201770,4005,4005,4005,4005,0
|
|
20240716,183500,1180201770,4005,4005,4005,4005,0
|
|
20240716,183400,1180201770,4005,4005,4005,4005,0
|
|
20240716,183300,1180201770,4005,4005,4005,4005,0
|
|
20240716,183200,1180201770,4005,4005,4005,4005,9720
|
|
20240716,183100,1180201770,4005,4005,4005,4005,0
|
|
20240716,183000,1180201770,4005,4005,4005,4005,0
|
|
20240716,182900,1180201770,4005,4005,4005,4005,0
|
|
20240716,182800,1180201770,4005,4005,4005,4005,0
|
|
20240716,182700,1180201770,4005,4005,4005,4005,0
|
|
20240716,182600,1180201770,4005,4005,4005,4005,0
|
|
20240716,182500,1180201770,4005,4005,4005,4005,0
|
|
20240716,182400,1180201770,4005,4005,4005,4005,0
|
|
20240716,182300,1180201770,4005,4005,4005,4005,0
|
|
20240716,182200,1180201770,4005,4005,4005,4005,0
|
|
20240716,182100,1180201770,4005,4005,4005,4005,0
|
|
20240716,182000,1180201770,4005,4005,4005,4005,0
|
|
20240716,181900,1180201770,4005,4005,4005,4005,0
|
|
20240716,181800,1180201770,4005,4005,4005,4005,0
|
|
20240716,181700,1180201770,4005,4005,4005,4005,0
|
|
20240716,181600,1180201770,4005,4005,4005,4005,0
|
|
20240716,181500,1180201770,4005,4005,4005,4005,0
|
|
20240716,181400,1180201770,4005,4005,4005,4005,0
|
|
20240716,181300,1180201770,4005,4005,4005,4005,0
|
|
20240716,181200,1180201770,4005,4005,4005,4005,0
|
|
20240716,181100,1180201770,4005,4005,4005,4005,0
|
|
20240716,181000,1180201770,4005,4005,4005,4005,0
|
|
20240716,180900,1180201770,4005,4005,4005,4005,0
|
|
20240716,180800,1180201770,4005,4005,4005,4005,0
|
|
20240716,180700,1180201770,4005,4005,4005,4005,0
|
|
20240716,180600,1180201770,4005,4005,4005,4005,0
|
|
20240716,180500,1180201770,4005,4005,4005,4005,0
|
|
20240716,180400,1180201770,4005,4005,4005,4005,0
|
|
20240716,180300,1180201770,4005,4005,4005,4005,0
|
|
20240716,180200,1180201770,4005,4005,4005,4005,9720
|
|
20240716,180100,1180201770,4005,4005,4005,4005,0
|
|
20240716,180000,1180201770,4005,4005,4005,4005,0
|
|
20240716,175900,1180201770,4005,4005,4005,4005,0
|
|
20240716,175800,1180201770,4005,4005,4005,4005,0
|
|
20240716,175700,1180201770,4005,4005,4005,4005,0
|
|
20240716,175600,1180201770,4005,4005,4005,4005,0
|
|
20240716,175500,1180201770,4005,4005,4005,4005,0
|
|
20240716,175400,1180201770,4005,4005,4005,4005,0
|
|
20240716,175300,1180201770,4005,4005,4005,4005,0
|
|
20240716,175200,1180201770,4005,4005,4005,4005,0
|
|
20240716,175100,1180201770,4005,4005,4005,4005,0
|
|
20240716,175000,1180201770,4005,4005,4005,4005,0
|
|
20240716,174900,1180201770,4005,4005,4005,4005,0
|
|
20240716,174800,1180201770,4005,4005,4005,4005,0
|
|
20240716,174700,1180201770,4005,4005,4005,4005,0
|
|
20240716,174600,1180201770,4005,4005,4005,4005,0
|
|
20240716,174500,1180201770,4005,4005,4005,4005,0
|
|
20240716,174400,1180201770,4005,4005,4005,4005,0
|
|
20240716,174300,1180201770,4005,4005,4005,4005,0
|
|
20240716,174200,1180201770,4005,4005,4005,4005,0
|
|
20240716,174100,1180201770,4005,4005,4005,4005,0
|
|
20240716,174000,1180201770,4005,4005,4005,4005,0
|
|
20240716,173900,1180201770,4005,4005,4005,4005,0
|
|
20240716,173800,1180201770,4005,4005,4005,4005,0
|
|
20240716,173700,1180201770,4005,4005,4005,4005,0
|
|
20240716,173600,1180201770,4005,4005,4005,4005,0
|
|
20240716,173500,1180201770,4005,4005,4005,4005,0
|
|
20240716,173400,1180201770,4005,4005,4005,4005,0
|
|
20240716,173300,1180201770,4005,4005,4005,4005,0
|
|
20240716,173200,1180201770,4005,4005,4005,4005,9720
|
|
20240716,173100,1180201770,4005,4005,4005,4005,0
|
|
20240716,173000,1180201770,4005,4005,4005,4005,0
|
|
20240716,172900,1180201770,4005,4005,4005,4005,0
|
|
20240716,172800,1180201770,4005,4005,4005,4005,0
|
|
20240716,172700,1180201770,4005,4005,4005,4005,0
|
|
20240716,172600,1180201770,4005,4005,4005,4005,0
|
|
20240716,172500,1180201770,4005,4005,4005,4005,0
|
|
20240716,172400,1180201770,4005,4005,4005,4005,0
|
|
20240716,172300,1180201770,4005,4005,4005,4005,0
|
|
20240716,172200,1180201770,4005,4005,4005,4005,0
|
|
20240716,172100,1180201770,4005,4005,4005,4005,0
|
|
20240716,172000,1180201770,4005,4005,4005,4005,0
|
|
20240716,171900,1180201770,4005,4005,4005,4005,0
|
|
20240716,171800,1180201770,4005,4005,4005,4005,0
|
|
20240716,171700,1180201770,4005,4005,4005,4005,0
|
|
20240716,171600,1180201770,4005,4005,4005,4005,0
|
|
20240716,171500,1180201770,4005,4005,4005,4005,0
|
|
20240716,171400,1180201770,4005,4005,4005,4005,0
|
|
20240716,171300,1180201770,4005,4005,4005,4005,0
|
|
20240716,171200,1180201770,4005,4005,4005,4005,0
|
|
20240716,171100,1180201770,4005,4005,4005,4005,0
|
|
20240716,171000,1180201770,4005,4005,4005,4005,0
|
|
20240716,170900,1180201770,4005,4005,4005,4005,0
|
|
20240716,170800,1180201770,4005,4005,4005,4005,0
|
|
20240716,170700,1180201770,4005,4005,4005,4005,0
|
|
20240716,170600,1180201770,4005,4005,4005,4005,0
|
|
20240716,170500,1180201770,4005,4005,4005,4005,0
|
|
20240716,170400,1180201770,4005,4005,4005,4005,0
|
|
20240716,170300,1180201770,4005,4005,4005,4005,0
|
|
20240716,170200,1180201770,4005,4005,4005,4005,9720
|
|
20240716,170100,1180201770,4005,4005,4005,4005,0
|
|
20240716,170000,1180201770,4005,4005,4005,4005,0
|
|
20240716,165900,1180201770,4005,4005,4005,4005,0
|
|
20240716,165800,1180201770,4005,4005,4005,4005,0
|
|
20240716,165700,1180201770,4005,4005,4005,4005,0
|
|
20240716,165600,1180201770,4005,4005,4005,4005,0
|
|
20240716,165500,1180201770,4005,4005,4005,4005,0
|
|
20240716,165400,1180201770,4005,4005,4005,4005,0
|
|
20240716,165300,1180201770,4005,4005,4005,4005,0
|
|
20240716,165200,1180201770,4005,4005,4005,4005,0
|
|
20240716,165100,1180201770,4005,4005,4005,4005,0
|
|
20240716,165000,1180201770,4005,4005,4005,4005,0
|
|
20240716,164900,1180201770,4005,4005,4005,4005,0
|
|
20240716,164800,1180201770,4005,4005,4005,4005,0
|
|
20240716,164700,1180201770,4005,4005,4005,4005,0
|
|
20240716,164600,1180201770,4005,4005,4005,4005,0
|
|
20240716,164500,1180201770,4005,4005,4005,4005,0
|
|
20240716,164400,1180201770,4005,4005,4005,4005,0
|
|
20240716,164300,1180201770,4005,4005,4005,4005,0
|
|
20240716,164200,1180201770,4005,4005,4005,4005,0
|
|
20240716,164100,1180201770,4005,4005,4005,4005,0
|
|
20240716,164000,1180201770,4005,4005,4005,4005,0
|
|
20240716,163900,1180201770,4005,4005,4005,4005,0
|
|
20240716,163800,1180201770,4005,4005,4005,4005,0
|
|
20240716,163700,1180201770,4005,4005,4005,4005,0
|
|
20240716,163600,1180201770,4005,4005,4005,4005,0
|
|
20240716,163500,1180201770,4005,4005,4005,4005,0
|
|
20240716,163400,1180201770,4005,4005,4005,4005,0
|
|
20240716,163300,1180201770,4005,4005,4005,4005,0
|
|
20240716,163200,1180201770,4005,4005,4005,4005,9720
|
|
20240716,163100,1180201770,4005,4005,4005,4005,0
|
|
20240716,163000,1180201770,4005,4005,4005,4005,0
|
|
20240716,162900,1180201770,4005,4005,4005,4005,0
|
|
20240716,162800,1180201770,4005,4005,4005,4005,0
|
|
20240716,162700,1180201770,4005,4005,4005,4005,0
|
|
20240716,162600,1180201770,4005,4005,4005,4005,0
|
|
20240716,162500,1180201770,4005,4005,4005,4005,0
|
|
20240716,162400,1180201770,4005,4005,4005,4005,0
|
|
20240716,162300,1180201770,4005,4005,4005,4005,0
|
|
20240716,162200,1180201770,4005,4005,4005,4005,0
|
|
20240716,162100,1180201770,4005,4005,4005,4005,0
|
|
20240716,162000,1180201770,4005,4005,4005,4005,0
|
|
20240716,161900,1180201770,4005,4005,4005,4005,0
|
|
20240716,161800,1180201770,4005,4005,4005,4005,0
|
|
20240716,161700,1180201770,4005,4005,4005,4005,0
|
|
20240716,161600,1180201770,4005,4005,4005,4005,0
|
|
20240716,161500,1180201770,4005,4005,4005,4005,0
|
|
20240716,161400,1180201770,4005,4005,4005,4005,0
|
|
20240716,161300,1180201770,4005,4005,4005,4005,0
|
|
20240716,161200,1180201770,4005,4005,4005,4005,0
|
|
20240716,161100,1180201770,4005,4005,4005,4005,0
|
|
20240716,161000,1180201770,4005,4005,4005,4005,0
|
|
20240716,160900,1180201770,4005,4005,4005,4005,0
|
|
20240716,160800,1180201770,4005,4005,4005,4005,0
|
|
20240716,160700,1180201770,4005,4005,4005,4005,0
|
|
20240716,160600,1180201770,4005,4005,4005,4005,0
|
|
20240716,160500,1180201770,4005,4005,4005,4005,0
|
|
20240716,160400,1180201770,4005,4005,4005,4005,0
|
|
20240716,160300,1180201770,4005,4005,4005,4005,0
|
|
20240716,160200,1180201770,4005,4005,4005,4005,9720
|
|
20240716,160100,1180201770,4005,4005,4005,4005,0
|
|
20240716,160000,1180201770,4005,4005,4005,4005,0
|
|
20240716,155900,1180201770,4005,4005,4005,4005,0
|
|
20240716,155800,1180201770,4005,4005,4005,4005,0
|
|
20240716,155700,1180201770,4005,4005,4005,4005,0
|
|
20240716,155600,1180201770,4005,4005,4005,4005,0
|
|
20240716,155500,1180201770,4005,4005,4005,4005,0
|
|
20240716,155400,1180201770,4005,4005,4005,4005,0
|
|
20240716,155300,1180201770,4005,4005,4005,4005,0
|
|
20240716,155200,1180201770,4005,4005,4005,4005,0
|
|
20240716,155100,1180201770,4005,4005,4005,4005,0
|
|
20240716,155000,1180201770,4005,4005,4005,4005,0
|
|
20240716,154900,1180201770,4005,4005,4005,4005,0
|
|
20240716,154800,1180201770,4005,4005,4005,4005,0
|
|
20240716,154700,1180201770,4005,4005,4005,4005,0
|
|
20240716,154600,1180201770,4005,4005,4005,4005,0
|
|
20240716,154500,1180201770,4005,4005,4005,4005,0
|
|
20240716,154400,1180201770,4005,4005,4005,4005,0
|
|
20240716,154300,1180201770,4005,4005,4005,4005,0
|
|
20240716,154200,1180201770,4005,4005,4005,4005,0
|
|
20240716,154100,1180201770,4005,4005,4005,4005,0
|
|
20240716,154000,1180201770,4005,4005,4005,4005,0
|
|
20240716,153900,1180201770,4005,4005,4005,4005,0
|
|
20240716,153800,1180201770,4005,4005,4005,4005,0
|
|
20240716,153700,1180201770,4005,4005,4005,4005,0
|
|
20240716,153600,1180201770,4005,4005,4005,4005,0
|
|
20240716,153500,1180201770,4005,4005,4005,4005,0
|
|
20240716,153400,1180201770,4005,4005,4005,4005,0
|
|
20240716,153300,1180201770,4005,4005,4005,4005,0
|
|
20240716,153200,1180201770,4005,4005,4005,4005,9720
|
|
20240716,153100,1180201770,4005,4005,4005,4005,0
|
|
20240716,153000,1180201770,4005,4005,4005,4005,9720
|
|
20240716,152900,1141273170,3990,3990,3990,3990,0
|
|
20240716,152800,1141273170,3990,3990,3990,3990,0
|
|
20240716,152700,1141273170,3990,3990,3990,3990,0
|
|
20240716,152600,1141273170,3990,3990,3990,3990,0
|
|
20240716,152500,1141273170,3990,3990,3990,3990,0
|
|
20240716,152400,1141273170,3990,3990,3990,3990,0
|
|
20240716,152300,1141273170,3990,3990,3990,3990,0
|
|
20240716,152200,1141273170,3990,3990,3990,3990,0
|
|
20240716,152100,1141273170,3990,3990,3990,3990,0
|
|
20240716,152000,1141273170,3990,3990,3990,3990,0
|
|
20240716,151900,1141273170,3990,3990,3990,3990,110
|
|
20240716,151800,1140834270,3995,3995,3995,3995,3
|
|
20240716,151700,1140822285,3985,3995,3995,3985,345
|
|
20240716,151600,1139446940,3985,3995,3995,3985,1198
|
|
20240716,151500,1134671630,3995,3995,3995,3995,500
|
|
20240716,151400,1132674130,3995,3985,3995,3985,279
|
|
20240716,151300,1131562305,3985,3995,3995,3985,29
|
|
20240716,151200,1131446640,3995,3995,3995,3995,0
|
|
20240716,151100,1131446640,3995,3995,3995,3995,10
|
|
20240716,151000,1131406690,3995,3990,3995,3985,1569
|
|
20240716,150900,1125148220,3995,3995,3995,3995,31
|
|
20240716,150800,1125024375,3990,3990,3990,3990,0
|
|
20240716,150700,1125024375,3990,3990,3990,3990,40
|
|
20240716,150600,1124864775,3990,3990,4000,3990,258
|
|
20240716,150500,1123833325,3990,3990,3990,3985,1387
|
|
20240716,150400,1118300195,3990,3990,3990,3990,0
|
|
20240716,150300,1118300195,3990,3990,3990,3990,251
|
|
20240716,150200,1117298705,3990,3990,3990,3990,411
|
|
20240716,150100,1115658815,3990,3995,3995,3990,316
|
|
20240716,150000,1114397970,3990,3990,3990,3990,1000
|
|
20240716,145900,1110407970,3990,3990,3990,3990,28
|
|
20240716,145800,1110296250,3990,3990,3990,3990,0
|
|
20240716,145700,1110296250,3990,3990,3990,3990,0
|
|
20240716,145600,1110296250,3990,3990,3990,3990,824
|
|
20240716,145500,1107008490,3995,3995,3995,3995,0
|
|
20240716,145400,1107008490,3995,3995,3995,3995,1
|
|
20240716,145300,1107004495,3995,4000,4000,3995,1501
|
|
20240716,145200,1101007995,3995,3995,3995,3995,0
|
|
20240716,145100,1101007995,3995,3995,3995,3995,0
|
|
20240716,145000,1101007995,3995,3995,3995,3995,0
|
|
20240716,144900,1101007995,3995,3995,3995,3995,50
|
|
20240716,144800,1100808245,4000,3995,4000,3995,2
|
|
20240716,144700,1100800250,4000,4000,4000,4000,0
|
|
20240716,144600,1100800250,4000,4000,4000,4000,2
|
|
20240716,144500,1100792250,3995,4000,4000,3995,2000
|
|
20240716,144400,1092801460,4000,4000,4000,4000,0
|
|
20240716,144300,1092801460,4000,4005,4005,4000,251
|
|
20240716,144200,1091796210,4000,4000,4000,4000,0
|
|
20240716,144100,1091796210,4000,4005,4005,4000,21
|
|
20240716,144000,1091712205,4000,4000,4000,3995,6172
|
|
20240716,143900,1067028700,3995,3995,3995,3995,0
|
|
20240716,143800,1067028700,3995,3995,3995,3995,33
|
|
20240716,143700,1066896865,4000,4000,4000,4000,221
|
|
20240716,143600,1066012865,4000,4000,4000,4000,0
|
|
20240716,143500,1066012865,4000,4000,4000,4000,0
|
|
20240716,143400,1066012865,4000,4000,4000,4000,0
|
|
20240716,143300,1066012865,4000,4000,4000,4000,0
|
|
20240716,143200,1066012865,4000,4000,4000,4000,250
|
|
20240716,143100,1065012865,4000,4000,4000,4000,1
|
|
20240716,143000,1065008865,3995,3995,3995,3995,50
|
|
20240716,142900,1064809115,3995,3995,3995,3995,0
|
|
20240716,142800,1064809115,3995,4000,4000,3995,32
|
|
20240716,142700,1064681120,4000,4000,4000,3995,7
|
|
20240716,142600,1064653125,4000,4000,4000,4000,0
|
|
20240716,142500,1064653125,4000,4000,4000,4000,0
|
|
20240716,142400,1064653125,4000,4000,4000,4000,0
|
|
20240716,142300,1064653125,4000,4000,4000,4000,0
|
|
20240716,142200,1064653125,4000,4000,4000,4000,0
|
|
20240716,142100,1064653125,4000,3995,4000,3995,431
|
|
20240716,142000,1062931275,3995,4000,4000,3995,1050
|
|
20240716,141900,1058732275,4000,4000,4000,4000,0
|
|
20240716,141800,1058732275,4000,4000,4000,4000,0
|
|
20240716,141700,1058732275,4000,3995,4000,3995,1128
|
|
20240716,141600,1054225775,4000,4000,4000,4000,0
|
|
20240716,141500,1054225775,4000,4000,4000,4000,50
|
|
20240716,141400,1054025775,4000,4000,4000,4000,500
|
|
20240716,141300,1052025775,4000,4000,4000,4000,0
|
|
20240716,141200,1052025775,4000,4000,4000,4000,100
|
|
20240716,141100,1051625775,4000,4000,4000,4000,0
|
|
20240716,141000,1051625775,4000,4000,4000,4000,7
|
|
20240716,140900,1051597775,4000,4000,4000,4000,0
|
|
20240716,140800,1051597775,4000,4000,4000,4000,0
|
|
20240716,140700,1051597775,4000,4000,4000,4000,0
|
|
20240716,140600,1051597775,4000,4000,4000,4000,0
|
|
20240716,140500,1051597775,4000,4000,4000,4000,0
|
|
20240716,140400,1051597775,4000,4000,4000,4000,0
|
|
20240716,140300,1051597775,4000,4000,4000,4000,2
|
|
20240716,140200,1051589775,3990,3990,3990,3990,750
|
|
20240716,140100,1048597275,4000,4000,4000,4000,1150
|
|
20240716,140000,1043997275,4000,4000,4000,4000,5
|
|
20240716,135900,1043977275,4000,4000,4000,4000,1500
|
|
20240716,135800,1037977275,4000,3995,4000,3995,126
|
|
20240716,135700,1037473900,3995,3990,3995,3990,2595
|
|
20240716,135600,1027117350,3990,3990,3990,3990,0
|
|
20240716,135500,1027117350,3990,3990,3990,3990,0
|
|
20240716,135400,1027117350,3990,3990,3990,3990,0
|
|
20240716,135300,1027117350,3990,3995,3995,3990,1624
|
|
20240716,135200,1020631890,3995,3995,3995,3995,35
|
|
20240716,135100,1020492065,3995,3995,3995,3995,302
|
|
20240716,135000,1019285575,4000,4000,4000,4000,0
|
|
20240716,134900,1019285575,4000,3995,4000,3995,101
|
|
20240716,134800,1018882075,4000,4000,4000,4000,0
|
|
20240716,134700,1018882075,4000,4000,4000,4000,1000
|
|
20240716,134600,1014882075,4000,4000,4000,4000,1010
|
|
20240716,134500,1010842075,4000,4000,4000,4000,2097
|
|
20240716,134400,1002454075,4000,4000,4000,4000,0
|
|
20240716,134300,1002454075,4000,4000,4000,4000,1010
|
|
20240716,134200,998414075,4000,4000,4000,4000,1010
|
|
20240716,134100,994374075,4000,4000,4000,4000,0
|
|
20240716,134000,994374075,4000,4000,4000,4000,0
|
|
20240716,133900,994374075,4000,4000,4000,4000,0
|
|
20240716,133800,994374075,4000,4000,4000,4000,0
|
|
20240716,133700,994374075,4000,4000,4000,4000,0
|
|
20240716,133600,994374075,4000,4000,4000,4000,0
|
|
20240716,133500,994374075,4000,4000,4000,4000,10
|
|
20240716,133400,994334075,4005,4005,4005,4005,0
|
|
20240716,133300,994334075,4005,4005,4005,4005,0
|
|
20240716,133200,994334075,4005,4005,4005,4005,0
|
|
20240716,133100,994334075,4005,4000,4005,4000,133
|
|
20240716,133000,993802060,4005,4005,4005,4005,0
|
|
20240716,132900,993802060,4005,4000,4005,4000,21
|
|
20240716,132800,993718050,4005,4000,4005,4000,527
|
|
20240716,132700,991608540,3995,4000,4000,3995,441
|
|
20240716,132600,989845040,4005,4000,4005,4000,100
|
|
20240716,132500,989445035,4005,4005,4005,4000,607
|
|
20240716,132400,987017000,4005,4005,4005,4005,0
|
|
20240716,132300,987017000,4005,4000,4005,4000,23
|
|
20240716,132200,986924985,4000,4000,4000,4000,0
|
|
20240716,132100,986924985,4000,4000,4000,4000,1
|
|
20240716,132000,986920985,4000,4000,4000,4000,575
|
|
20240716,131900,984620985,4000,4000,4000,4000,0
|
|
20240716,131800,984620985,4000,4000,4000,4000,285
|
|
20240716,131700,983480985,4000,4000,4000,4000,0
|
|
20240716,131600,983480985,4000,4000,4000,4000,63
|
|
20240716,131500,983228985,4000,4000,4000,4000,465
|
|
20240716,131400,981368985,4005,4000,4005,4000,518
|
|
20240716,131300,979294485,4005,4005,4005,4005,0
|
|
20240716,131200,979294485,4005,4005,4005,4005,17
|
|
20240716,131100,979226400,4000,4000,4000,4000,4828
|
|
20240716,131000,959914400,4005,4000,4005,4000,272
|
|
20240716,130900,958826385,4005,4005,4005,4005,231
|
|
20240716,130800,957901230,4005,4005,4005,4005,349
|
|
20240716,130700,956503485,4005,4005,4005,4005,0
|
|
20240716,130600,956503485,4005,4005,4005,4005,250
|
|
20240716,130500,955502235,4005,4005,4005,4005,1050
|
|
20240716,130400,951296985,4005,4005,4005,4005,0
|
|
20240716,130300,951296985,4005,4005,4005,4005,0
|
|
20240716,130200,951296985,4005,4005,4005,4005,0
|
|
20240716,130100,951296985,4005,4005,4005,4005,0
|
|
20240716,130000,951296985,4005,4005,4005,4005,132
|
|
20240716,125900,950768325,4005,4005,4005,4005,1
|
|
20240716,125800,950764320,4000,4000,4000,4000,34
|
|
20240716,125700,950628320,4000,4000,4000,4000,1
|
|
20240716,125600,950624320,4005,4005,4005,4005,0
|
|
20240716,125500,950624320,4005,4005,4010,4005,1874
|
|
20240716,125400,943118280,4000,4005,4005,4000,549
|
|
20240716,125300,940921590,4005,4000,4005,4000,150
|
|
20240716,125200,940320960,4000,4000,4000,4000,1337
|
|
20240716,125100,934972960,3995,3990,3995,3990,277
|
|
20240716,125000,933867075,4000,4000,4000,4000,0
|
|
20240716,124900,933867075,4000,4000,4000,4000,12
|
|
20240716,124800,933819075,4000,4000,4000,4000,0
|
|
20240716,124700,933819075,4000,4000,4000,3995,138
|
|
20240716,124600,933267750,4000,4000,4000,4000,0
|
|
20240716,124500,933267750,4000,4000,4000,4000,5
|
|
20240716,124400,933247750,4000,4000,4000,4000,1
|
|
20240716,124300,933243750,3995,3995,3995,3995,131
|
|
20240716,124200,932720405,3990,3990,3990,3990,101
|
|
20240716,124100,932317415,4000,4000,4000,4000,0
|
|
20240716,124000,932317415,4000,4000,4000,4000,0
|
|
20240716,123900,932317415,4000,3995,4000,3995,133
|
|
20240716,123800,931786075,3995,3995,3995,3995,417
|
|
20240716,123700,930120160,3995,3995,3995,3995,711
|
|
20240716,123600,927279715,4000,4000,4000,4000,0
|
|
20240716,123500,927279715,4000,4000,4000,4000,154
|
|
20240716,123400,926663715,4000,4000,4000,4000,0
|
|
20240716,123300,926663715,4000,3995,4000,3995,63
|
|
20240716,123200,926411765,4000,4000,4000,4000,2724
|
|
20240716,123100,915515765,4000,4000,4005,4000,1432
|
|
20240716,123000,909787105,4005,4005,4005,4005,0
|
|
20240716,122900,909787105,4005,4005,4005,4005,0
|
|
20240716,122800,909787105,4005,4005,4005,4005,150
|
|
20240716,122700,909186355,4005,4000,4005,4000,165
|
|
20240716,122600,908525700,4005,4005,4005,4005,0
|
|
20240716,122500,908525700,4005,4005,4005,4005,1000
|
|
20240716,122400,904520700,4000,4005,4005,4000,400
|
|
20240716,122300,902920200,4005,4005,4005,4005,425
|
|
20240716,122200,901218075,4005,4005,4005,4005,1
|
|
20240716,122100,901214070,4000,4000,4000,4000,30
|
|
20240716,122000,901094070,4005,4005,4005,4005,0
|
|
20240716,121900,901094070,4005,4005,4005,4005,1131
|
|
20240716,121800,896564415,4005,4005,4005,4005,0
|
|
20240716,121700,896564415,4005,4005,4005,4005,0
|
|
20240716,121600,896564415,4005,4005,4005,4005,0
|
|
20240716,121500,896564415,4005,4005,4005,4005,0
|
|
20240716,121400,896564415,4005,4005,4005,4005,0
|
|
20240716,121300,896564415,4005,4005,4005,4005,1
|
|
20240716,121200,896560410,4005,4005,4005,4005,1
|
|
20240716,121100,896556405,3995,4000,4000,3995,225
|
|
20240716,121000,895656875,3995,4005,4005,3995,1151
|
|
20240716,120900,891053120,4005,4005,4005,4005,6801
|
|
20240716,120800,863815115,4000,4000,4000,4000,0
|
|
20240716,120700,863815115,4000,4000,4000,4000,5556
|
|
20240716,120600,841591115,4000,4000,4000,4000,500
|
|
20240716,120500,839591115,4000,4000,4000,4000,75
|
|
20240716,120400,839291115,4000,4000,4000,4000,145
|
|
20240716,120300,838711115,4000,4000,4000,4000,131
|
|
20240716,120200,838187115,4000,3995,4000,3995,425
|
|
20240716,120100,836489235,3995,3995,3995,3995,44
|
|
20240716,120000,836313455,4000,4000,4000,4000,0
|
|
20240716,115900,836313455,4000,4000,4000,4000,132
|
|
20240716,115800,835785455,3995,3995,3995,3995,804
|
|
20240716,115700,832573475,3995,3995,3995,3995,123
|
|
20240716,115600,832082090,3995,3995,3995,3995,0
|
|
20240716,115500,832082090,3995,3995,3995,3995,19
|
|
20240716,115400,832006185,3995,3995,3995,3995,131
|
|
20240716,115300,831482840,3995,3995,3995,3995,1250
|
|
20240716,115200,826489090,3990,3990,3990,3990,1
|
|
20240716,115100,826485100,3995,4000,4000,3995,1462
|
|
20240716,115000,820637465,4000,3995,4000,3995,142
|
|
20240716,114900,820069515,3995,3995,3995,3995,282
|
|
20240716,114800,818942925,3995,3995,3995,3995,0
|
|
20240716,114700,818942925,3995,3995,3995,3995,1131
|
|
20240716,114600,814424580,3995,3995,3995,3990,269
|
|
20240716,114500,813350590,3995,3995,3995,3995,1075
|
|
20240716,114400,809055965,3995,3995,3995,3995,3293
|
|
20240716,114300,795900430,3995,3995,3995,3995,0
|
|
20240716,114200,795900430,3995,3995,3995,3995,133
|
|
20240716,114100,795369095,3995,3995,3995,3995,1241
|
|
20240716,114000,790411300,3990,3990,3990,3990,0
|
|
20240716,113900,790411300,3990,3990,3990,3990,0
|
|
20240716,113800,790411300,3990,3990,3995,3990,665
|
|
20240716,113700,787757295,3990,3990,3990,3990,170
|
|
20240716,113600,787078995,3995,3995,3995,3995,0
|
|
20240716,113500,787078995,3995,3995,3995,3995,0
|
|
20240716,113400,787078995,3995,3995,3995,3995,132
|
|
20240716,113300,786551655,3990,3990,3990,3990,1300
|
|
20240716,113200,781364655,3990,3990,3990,3990,100
|
|
20240716,113100,780965655,3990,3990,3990,3990,0
|
|
20240716,113000,780965655,3990,3990,3990,3990,131
|
|
20240716,112900,780442965,3985,3985,3985,3985,11
|
|
20240716,112800,780399130,3990,3990,3990,3990,0
|
|
20240716,112700,780399130,3990,3990,3990,3990,2325
|
|
20240716,112600,771122380,3990,3990,3990,3990,132
|
|
20240716,112500,770595700,3990,3990,3990,3990,0
|
|
20240716,112400,770595700,3990,3990,3990,3990,8
|
|
20240716,112300,770563780,3990,3990,3990,3990,535
|
|
20240716,112200,768429130,3995,3995,3995,3995,431
|
|
20240716,112100,766707285,4000,4000,4000,4000,0
|
|
20240716,112000,766707285,4000,4000,4000,4000,10
|
|
20240716,111900,766667285,3995,3995,3995,3995,0
|
|
20240716,111800,766667285,3995,3995,3995,3995,905
|
|
20240716,111700,763051810,3995,3995,3995,3995,0
|
|
20240716,111600,763051810,3995,3995,3995,3995,0
|
|
20240716,111500,763051810,3995,3995,3995,3995,0
|
|
20240716,111400,763051810,3995,3995,3995,3995,1
|
|
20240716,111300,763047815,3980,3980,3980,3980,0
|
|
20240716,111200,763047815,3980,3995,3995,3980,2637
|
|
20240716,111100,752513165,3995,3995,4000,3995,1470
|
|
20240716,111000,746640490,3995,3990,3995,3990,4102
|
|
20240716,110900,730259350,3985,3985,3985,3985,330
|
|
20240716,110800,728944300,3985,3985,3985,3985,1
|
|
20240716,110700,728940315,3990,3990,3990,3990,0
|
|
20240716,110600,728940315,3990,3990,3990,3990,131
|
|
20240716,110500,728417625,3985,3985,3985,3985,3
|
|
20240716,110400,728405670,3990,3985,3990,3985,35
|
|
20240716,110300,728266190,3985,3985,3985,3985,1
|
|
20240716,110200,728262205,3985,3985,3985,3985,25
|
|
20240716,110100,728162580,3995,3995,3995,3995,510
|
|
20240716,110000,726125130,3995,3995,3995,3995,9
|
|
20240716,105900,726089175,3980,3980,3980,3980,0
|
|
20240716,105800,726089175,3980,3990,3990,3980,1038
|
|
20240716,105700,721953575,3985,3990,3995,3985,608
|
|
20240716,105600,719530245,3995,3995,3995,3995,0
|
|
20240716,105500,719530245,3995,3995,3995,3990,276
|
|
20240716,105400,718428375,3995,4000,4000,3995,1736
|
|
20240716,105300,711492325,4000,4000,4000,4000,38
|
|
20240716,105200,711340325,3995,3995,3995,3995,1137
|
|
20240716,105100,706798010,3995,4000,4000,3995,843
|
|
20240716,105000,703430170,4000,4000,4000,4000,795
|
|
20240716,104900,700250170,4000,4000,4000,4000,350
|
|
20240716,104800,698850170,4000,4010,4010,4000,2977
|
|
20240716,104700,686937650,4000,4010,4010,4000,537
|
|
20240716,104600,684788280,4000,4000,4000,4000,8
|
|
20240716,104500,684756280,4010,4000,4010,4000,2194
|
|
20240716,104400,675979270,4005,4015,4015,4005,902
|
|
20240716,104300,672365980,4020,4010,4020,4005,3088
|
|
20240716,104200,659991825,4010,4020,4020,4010,2499
|
|
20240716,104100,649959665,4020,4020,4025,4020,648
|
|
20240716,104000,647353550,4020,4020,4025,4015,530
|
|
20240716,103900,645223810,4020,4020,4025,4015,5420
|
|
20240716,103800,623425410,4020,4020,4025,4015,2084
|
|
20240716,103700,615052335,4025,4010,4025,4010,13214
|
|
20240716,103600,561932585,4020,4010,4020,4000,5710
|
|
20240716,103500,539030050,4010,3995,4010,3995,18761
|
|
20240716,103400,463820945,3990,4010,4010,3990,902
|
|
20240716,103300,460213375,4010,4015,4015,4010,10061
|
|
20240716,103200,419868460,4015,4005,4015,4000,11835
|
|
20240716,103100,372469620,4005,3990,4005,3990,12048
|
|
20240716,103000,324319035,3990,3975,3990,3975,3969
|
|
20240716,102900,308512195,3975,3975,3975,3975,131
|
|
20240716,102800,307991470,3975,3975,3975,3975,0
|
|
20240716,102700,307991470,3975,3975,3975,3975,440
|
|
20240716,102600,306242470,3975,3975,3975,3975,0
|
|
20240716,102500,306242470,3975,3975,3975,3975,146
|
|
20240716,102400,305662120,3975,3975,3975,3975,0
|
|
20240716,102300,305662120,3975,3975,3975,3975,0
|
|
20240716,102200,305662120,3975,3975,3975,3975,0
|
|
20240716,102100,305662120,3975,3970,3975,3970,561
|
|
20240716,102000,303434295,3970,3970,3970,3970,300
|
|
20240716,101900,302243295,3970,3970,3970,3970,1
|
|
20240716,101800,302239325,3970,3975,3975,3970,248
|
|
20240716,101700,301253550,3975,3975,3975,3975,194
|
|
20240716,101600,300482400,3980,3980,3980,3980,0
|
|
20240716,101500,300482400,3980,3980,3980,3980,0
|
|
20240716,101400,300482400,3980,3975,3980,3975,7157
|
|
20240716,101300,272013565,3975,3975,3975,3975,0
|
|
20240716,101200,272013565,3975,3970,3975,3970,501
|
|
20240716,101100,270024590,3965,3965,3965,3965,0
|
|
20240716,101000,270024590,3965,3965,3965,3965,0
|
|
20240716,100900,270024590,3965,3965,3965,3965,0
|
|
20240716,100800,270024590,3965,3965,3965,3965,1000
|
|
20240716,100700,266059590,3970,3970,3970,3970,234
|
|
20240716,100600,265130610,3965,3970,3970,3965,6032
|
|
20240716,100500,241183700,3970,3970,3970,3970,6
|
|
20240716,100400,241159880,3965,3965,3965,3965,804
|
|
20240716,100300,237972020,3970,3970,3970,3970,0
|
|
20240716,100200,237972020,3970,3970,3970,3970,4
|
|
20240716,100100,237956140,3960,3965,3965,3960,182
|
|
20240716,100000,237234760,3960,3960,3960,3960,0
|
|
20240716,095900,237234760,3960,3960,3960,3960,620
|
|
20240716,095800,234779560,3960,3960,3960,3960,0
|
|
20240716,095700,234779560,3960,3965,3965,3960,3131
|
|
20240716,095600,222380145,3960,3960,3960,3960,10000
|
|
20240716,095500,182780145,3960,3960,3960,3960,1329
|
|
20240716,095400,177517305,3960,3970,3970,3960,684
|
|
20240716,095300,174808545,3960,3970,3970,3960,5155
|
|
20240716,095200,154391115,3975,3975,3975,3975,452
|
|
20240716,095100,152594415,3975,3975,3975,3975,4001
|
|
20240716,095000,136690440,3975,3975,3975,3975,0
|
|
20240716,094900,136690440,3975,3975,3975,3975,0
|
|
20240716,094800,136690440,3975,3975,3975,3975,0
|
|
20240716,094700,136690440,3975,3975,3975,3975,2
|
|
20240716,094600,136682490,3975,3970,3975,3960,5434
|
|
20240716,094500,115136595,3970,3970,3970,3970,170
|
|
20240716,094400,114461695,3965,3965,3965,3965,10
|
|
20240716,094300,114422045,3965,3970,3970,3965,501
|
|
20240716,094200,112433355,3970,3970,3970,3970,1332
|
|
20240716,094100,107145315,3975,3975,3975,3975,8
|
|
20240716,094000,107113515,3975,3970,3975,3970,301
|
|
20240716,093900,105917890,3970,3980,3980,3970,1882
|
|
20240716,093800,98441160,3975,3980,3980,3975,41
|
|
20240716,093700,98278125,3980,3980,3980,3980,2
|
|
20240716,093600,98270165,3980,3980,3980,3975,1533
|
|
20240716,093500,92175825,3980,3980,3980,3980,0
|
|
20240716,093400,92175825,3980,3975,3980,3975,1165
|
|
20240716,093300,87540970,3975,3975,3975,3975,549
|
|
20240716,093200,85358695,3980,3975,3980,3975,154
|
|
20240716,093100,84745890,3980,3975,3980,3975,2
|
|
20240716,093000,84737935,3980,3980,3980,3980,0
|
|
20240716,092900,84737935,3980,3980,3980,3980,0
|
|
20240716,092800,84737935,3980,3975,3980,3975,232
|
|
20240716,092700,83815075,3980,3980,3980,3980,0
|
|
20240716,092600,83815075,3980,3980,3980,3980,20
|
|
20240716,092500,83735475,3975,3975,3975,3975,100
|
|
20240716,092400,83337975,3970,3980,3980,3970,978
|
|
20240716,092300,79450540,3975,3975,3975,3975,0
|
|
20240716,092200,79450540,3975,3975,3975,3975,1369
|
|
20240716,092100,74008765,3975,3975,3975,3975,0
|
|
20240716,092000,74008765,3975,3975,3975,3975,132
|
|
20240716,091900,73484065,3970,3970,3970,3970,1500
|
|
20240716,091800,67529065,3975,3975,3975,3975,0
|
|
20240716,091700,67529065,3975,3975,3975,3975,0
|
|
20240716,091600,67529065,3975,3975,3975,3975,138
|
|
20240716,091500,66980515,3975,3975,3975,3975,3
|
|
20240716,091400,66968590,3975,3975,3975,3975,10
|
|
20240716,091300,66928840,3980,3980,3980,3980,0
|
|
20240716,091200,66928840,3980,3975,3980,3970,1047
|
|
20240716,091100,62769990,3970,3970,3970,3970,125
|
|
20240716,091000,62273740,3975,3975,3975,3975,683
|
|
20240716,090900,59558815,3985,3975,3985,3975,5
|
|
20240716,090800,59538930,3975,3975,3975,3975,0
|
|
20240716,090700,59538930,3975,3985,3985,3975,713
|
|
20240716,090600,56704605,3990,3975,3990,3975,1302
|
|
20240716,090500,51525405,3985,3990,3990,3985,7
|
|
20240716,090400,51497485,3990,3995,3995,3990,134
|
|
20240716,090300,50962820,3995,3995,3995,3990,3363
|
|
20240716,090200,37536815,3990,3990,3990,3985,1322
|
|
20240716,090100,32267380,3985,3985,3985,3985,501
|
|
20240716,090000,30270895,3985,3960,3985,3960,7636
|