602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185900,2126484645,3990,3990,3990,3990,12107
|
|
20240801,185800,2126484645,3990,3990,3990,3990,0
|
|
20240801,185700,2126484645,3990,3990,3990,3990,0
|
|
20240801,185600,2126484645,3990,3990,3990,3990,0
|
|
20240801,185500,2126484645,3990,3990,3990,3990,0
|
|
20240801,185400,2126484645,3990,3990,3990,3990,0
|
|
20240801,185300,2126484645,3990,3990,3990,3990,0
|
|
20240801,185200,2126484645,3990,3990,3990,3990,0
|
|
20240801,185100,2126484645,3990,3990,3990,3990,0
|
|
20240801,185000,2126484645,3990,3990,3990,3990,0
|
|
20240801,184900,2126484645,3990,3990,3990,3990,0
|
|
20240801,184800,2126484645,3990,3990,3990,3990,0
|
|
20240801,184700,2126484645,3990,3990,3990,3990,0
|
|
20240801,184600,2126484645,3990,3990,3990,3990,0
|
|
20240801,184500,2126484645,3990,3990,3990,3990,0
|
|
20240801,184400,2126484645,3990,3990,3990,3990,0
|
|
20240801,184300,2126484645,3990,3990,3990,3990,0
|
|
20240801,184200,2126484645,3990,3990,3990,3990,0
|
|
20240801,184100,2126484645,3990,3990,3990,3990,0
|
|
20240801,184000,2126484645,3990,3990,3990,3990,0
|
|
20240801,183900,2126484645,3990,3990,3990,3990,0
|
|
20240801,183800,2126484645,3990,3990,3990,3990,0
|
|
20240801,183700,2126484645,3990,3990,3990,3990,0
|
|
20240801,183600,2126484645,3990,3990,3990,3990,0
|
|
20240801,183500,2126484645,3990,3990,3990,3990,0
|
|
20240801,183400,2126484645,3990,3990,3990,3990,0
|
|
20240801,183300,2126484645,3990,3990,3990,3990,0
|
|
20240801,183200,2126484645,3990,3990,3990,3990,0
|
|
20240801,183100,2126484645,3990,3990,3990,3990,0
|
|
20240801,183000,2126484645,3990,3990,3990,3990,0
|
|
20240801,182900,2126484645,3990,3990,3990,3990,12107
|
|
20240801,182800,2126484645,3990,3990,3990,3990,0
|
|
20240801,182700,2126484645,3990,3990,3990,3990,0
|
|
20240801,182600,2126484645,3990,3990,3990,3990,0
|
|
20240801,182500,2126484645,3990,3990,3990,3990,0
|
|
20240801,182400,2126484645,3990,3990,3990,3990,0
|
|
20240801,182300,2126484645,3990,3990,3990,3990,0
|
|
20240801,182200,2126484645,3990,3990,3990,3990,0
|
|
20240801,182100,2126484645,3990,3990,3990,3990,0
|
|
20240801,182000,2126484645,3990,3990,3990,3990,0
|
|
20240801,181900,2126484645,3990,3990,3990,3990,0
|
|
20240801,181800,2126484645,3990,3990,3990,3990,0
|
|
20240801,181700,2126484645,3990,3990,3990,3990,0
|
|
20240801,181600,2126484645,3990,3990,3990,3990,0
|
|
20240801,181500,2126484645,3990,3990,3990,3990,0
|
|
20240801,181400,2126484645,3990,3990,3990,3990,0
|
|
20240801,181300,2126484645,3990,3990,3990,3990,0
|
|
20240801,181200,2126484645,3990,3990,3990,3990,0
|
|
20240801,181100,2126484645,3990,3990,3990,3990,0
|
|
20240801,181000,2126484645,3990,3990,3990,3990,0
|
|
20240801,180900,2126484645,3990,3990,3990,3990,0
|
|
20240801,180800,2126484645,3990,3990,3990,3990,0
|
|
20240801,180700,2126484645,3990,3990,3990,3990,0
|
|
20240801,180600,2126484645,3990,3990,3990,3990,0
|
|
20240801,180500,2126484645,3990,3990,3990,3990,0
|
|
20240801,180400,2126484645,3990,3990,3990,3990,0
|
|
20240801,180300,2126484645,3990,3990,3990,3990,0
|
|
20240801,180200,2126484645,3990,3990,3990,3990,0
|
|
20240801,180100,2126484645,3990,3990,3990,3990,0
|
|
20240801,180000,2126484645,3990,3990,3990,3990,0
|
|
20240801,175900,2126484645,3990,3990,3990,3990,12107
|
|
20240801,175800,2126484645,3990,3990,3990,3990,0
|
|
20240801,175700,2126484645,3990,3990,3990,3990,0
|
|
20240801,175600,2126484645,3990,3990,3990,3990,0
|
|
20240801,175500,2126484645,3990,3990,3990,3990,0
|
|
20240801,175400,2126484645,3990,3990,3990,3990,0
|
|
20240801,175300,2126484645,3990,3990,3990,3990,0
|
|
20240801,175200,2126484645,3990,3990,3990,3990,0
|
|
20240801,175100,2126484645,3990,3990,3990,3990,0
|
|
20240801,175000,2126484645,3990,3990,3990,3990,0
|
|
20240801,174900,2126484645,3990,3990,3990,3990,0
|
|
20240801,174800,2126484645,3990,3990,3990,3990,0
|
|
20240801,174700,2126484645,3990,3990,3990,3990,0
|
|
20240801,174600,2126484645,3990,3990,3990,3990,0
|
|
20240801,174500,2126484645,3990,3990,3990,3990,0
|
|
20240801,174400,2126484645,3990,3990,3990,3990,0
|
|
20240801,174300,2126484645,3990,3990,3990,3990,0
|
|
20240801,174200,2126484645,3990,3990,3990,3990,0
|
|
20240801,174100,2126484645,3990,3990,3990,3990,0
|
|
20240801,174000,2126484645,3990,3990,3990,3990,0
|
|
20240801,173900,2126484645,3990,3990,3990,3990,0
|
|
20240801,173800,2126484645,3990,3990,3990,3990,0
|
|
20240801,173700,2126484645,3990,3990,3990,3990,0
|
|
20240801,173600,2126484645,3990,3990,3990,3990,0
|
|
20240801,173500,2126484645,3990,3990,3990,3990,0
|
|
20240801,173400,2126484645,3990,3990,3990,3990,0
|
|
20240801,173300,2126484645,3990,3990,3990,3990,0
|
|
20240801,173200,2126484645,3990,3990,3990,3990,0
|
|
20240801,173100,2126484645,3990,3990,3990,3990,0
|
|
20240801,173000,2126484645,3990,3990,3990,3990,0
|
|
20240801,172900,2126484645,3990,3990,3990,3990,12107
|
|
20240801,172800,2126484645,3990,3990,3990,3990,0
|
|
20240801,172700,2126484645,3990,3990,3990,3990,0
|
|
20240801,172600,2126484645,3990,3990,3990,3990,0
|
|
20240801,172500,2126484645,3990,3990,3990,3990,0
|
|
20240801,172400,2126484645,3990,3990,3990,3990,0
|
|
20240801,172300,2126484645,3990,3990,3990,3990,0
|
|
20240801,172200,2126484645,3990,3990,3990,3990,0
|
|
20240801,172100,2126484645,3990,3990,3990,3990,0
|
|
20240801,172000,2126484645,3990,3990,3990,3990,0
|
|
20240801,171900,2126484645,3990,3990,3990,3990,0
|
|
20240801,171800,2126484645,3990,3990,3990,3990,0
|
|
20240801,171700,2126484645,3990,3990,3990,3990,0
|
|
20240801,171600,2126484645,3990,3990,3990,3990,0
|
|
20240801,171500,2126484645,3990,3990,3990,3990,0
|
|
20240801,171400,2126484645,3990,3990,3990,3990,0
|
|
20240801,171300,2126484645,3990,3990,3990,3990,0
|
|
20240801,171200,2126484645,3990,3990,3990,3990,0
|
|
20240801,171100,2126484645,3990,3990,3990,3990,0
|
|
20240801,171000,2126484645,3990,3990,3990,3990,0
|
|
20240801,170900,2126484645,3990,3990,3990,3990,0
|
|
20240801,170800,2126484645,3990,3990,3990,3990,0
|
|
20240801,170700,2126484645,3990,3990,3990,3990,0
|
|
20240801,170600,2126484645,3990,3990,3990,3990,0
|
|
20240801,170500,2126484645,3990,3990,3990,3990,0
|
|
20240801,170400,2126484645,3990,3990,3990,3990,0
|
|
20240801,170300,2126484645,3990,3990,3990,3990,0
|
|
20240801,170200,2126484645,3990,3990,3990,3990,0
|
|
20240801,170100,2126484645,3990,3990,3990,3990,0
|
|
20240801,170000,2126484645,3990,3990,3990,3990,0
|
|
20240801,165900,2126484645,3990,3990,3990,3990,12107
|
|
20240801,165800,2126484645,3990,3990,3990,3990,0
|
|
20240801,165700,2126484645,3990,3990,3990,3990,0
|
|
20240801,165600,2126484645,3990,3990,3990,3990,0
|
|
20240801,165500,2126484645,3990,3990,3990,3990,0
|
|
20240801,165400,2126484645,3990,3990,3990,3990,0
|
|
20240801,165300,2126484645,3990,3990,3990,3990,0
|
|
20240801,165200,2126484645,3990,3990,3990,3990,0
|
|
20240801,165100,2126484645,3990,3990,3990,3990,0
|
|
20240801,165000,2126484645,3990,3990,3990,3990,0
|
|
20240801,164900,2126484645,3990,3990,3990,3990,0
|
|
20240801,164800,2126484645,3990,3990,3990,3990,0
|
|
20240801,164700,2126484645,3990,3990,3990,3990,0
|
|
20240801,164600,2126484645,3990,3990,3990,3990,0
|
|
20240801,164500,2126484645,3990,3990,3990,3990,0
|
|
20240801,164400,2126484645,3990,3990,3990,3990,0
|
|
20240801,164300,2126484645,3990,3990,3990,3990,0
|
|
20240801,164200,2126484645,3990,3990,3990,3990,0
|
|
20240801,164100,2126484645,3990,3990,3990,3990,0
|
|
20240801,164000,2126484645,3990,3990,3990,3990,0
|
|
20240801,163900,2126484645,3990,3990,3990,3990,0
|
|
20240801,163800,2126484645,3990,3990,3990,3990,0
|
|
20240801,163700,2126484645,3990,3990,3990,3990,0
|
|
20240801,163600,2126484645,3990,3990,3990,3990,0
|
|
20240801,163500,2126484645,3990,3990,3990,3990,0
|
|
20240801,163400,2126484645,3990,3990,3990,3990,0
|
|
20240801,163300,2126484645,3990,3990,3990,3990,0
|
|
20240801,163200,2126484645,3990,3990,3990,3990,0
|
|
20240801,163100,2126484645,3990,3990,3990,3990,0
|
|
20240801,163000,2126484645,3990,3990,3990,3990,0
|
|
20240801,162900,2126484645,3990,3990,3990,3990,12107
|
|
20240801,162800,2126484645,3990,3990,3990,3990,0
|
|
20240801,162700,2126484645,3990,3990,3990,3990,0
|
|
20240801,162600,2126484645,3990,3990,3990,3990,0
|
|
20240801,162500,2126484645,3990,3990,3990,3990,0
|
|
20240801,162400,2126484645,3990,3990,3990,3990,0
|
|
20240801,162300,2126484645,3990,3990,3990,3990,0
|
|
20240801,162200,2126484645,3990,3990,3990,3990,0
|
|
20240801,162100,2126484645,3990,3990,3990,3990,0
|
|
20240801,162000,2126484645,3990,3990,3990,3990,0
|
|
20240801,161900,2126484645,3990,3990,3990,3990,0
|
|
20240801,161800,2126484645,3990,3990,3990,3990,0
|
|
20240801,161700,2126484645,3990,3990,3990,3990,0
|
|
20240801,161600,2126484645,3990,3990,3990,3990,0
|
|
20240801,161500,2126484645,3990,3990,3990,3990,0
|
|
20240801,161400,2126484645,3990,3990,3990,3990,0
|
|
20240801,161300,2126484645,3990,3990,3990,3990,0
|
|
20240801,161200,2126484645,3990,3990,3990,3990,0
|
|
20240801,161100,2126484645,3990,3990,3990,3990,0
|
|
20240801,161000,2126484645,3990,3990,3990,3990,0
|
|
20240801,160900,2126484645,3990,3990,3990,3990,0
|
|
20240801,160800,2126484645,3990,3990,3990,3990,0
|
|
20240801,160700,2126484645,3990,3990,3990,3990,0
|
|
20240801,160600,2126484645,3990,3990,3990,3990,0
|
|
20240801,160500,2126484645,3990,3990,3990,3990,0
|
|
20240801,160400,2126484645,3990,3990,3990,3990,0
|
|
20240801,160300,2126484645,3990,3990,3990,3990,0
|
|
20240801,160200,2126484645,3990,3990,3990,3990,0
|
|
20240801,160100,2126484645,3990,3990,3990,3990,0
|
|
20240801,160000,2126484645,3990,3990,3990,3990,0
|
|
20240801,155900,2126484645,3990,3990,3990,3990,12107
|
|
20240801,155800,2126484645,3990,3990,3990,3990,0
|
|
20240801,155700,2126484645,3990,3990,3990,3990,0
|
|
20240801,155600,2126484645,3990,3990,3990,3990,0
|
|
20240801,155500,2126484645,3990,3990,3990,3990,0
|
|
20240801,155400,2126484645,3990,3990,3990,3990,0
|
|
20240801,155300,2126484645,3990,3990,3990,3990,0
|
|
20240801,155200,2126484645,3990,3990,3990,3990,0
|
|
20240801,155100,2126484645,3990,3990,3990,3990,0
|
|
20240801,155000,2126484645,3990,3990,3990,3990,0
|
|
20240801,154900,2126484645,3990,3990,3990,3990,0
|
|
20240801,154800,2126484645,3990,3990,3990,3990,0
|
|
20240801,154700,2126484645,3990,3990,3990,3990,0
|
|
20240801,154600,2126484645,3990,3990,3990,3990,0
|
|
20240801,154500,2126484645,3990,3990,3990,3990,0
|
|
20240801,154400,2126484645,3990,3990,3990,3990,0
|
|
20240801,154300,2126484645,3990,3990,3990,3990,0
|
|
20240801,154200,2126484645,3990,3990,3990,3990,0
|
|
20240801,154100,2126484645,3990,3990,3990,3990,0
|
|
20240801,154000,2126484645,3990,3990,3990,3990,0
|
|
20240801,153900,2126484645,3990,3990,3990,3990,0
|
|
20240801,153800,2126484645,3990,3990,3990,3990,0
|
|
20240801,153700,2126484645,3990,3990,3990,3990,0
|
|
20240801,153600,2126484645,3990,3990,3990,3990,0
|
|
20240801,153500,2126484645,3990,3990,3990,3990,0
|
|
20240801,153400,2126484645,3990,3990,3990,3990,0
|
|
20240801,153300,2126484645,3990,3990,3990,3990,0
|
|
20240801,153200,2126484645,3990,3990,3990,3990,0
|
|
20240801,153100,2126484645,3990,3990,3990,3990,0
|
|
20240801,153000,2126484645,3990,3990,3990,3990,12107
|
|
20240801,152900,2078177715,3985,3985,3985,3985,0
|
|
20240801,152800,2078177715,3985,3985,3985,3985,0
|
|
20240801,152700,2078177715,3985,3985,3985,3985,0
|
|
20240801,152600,2078177715,3985,3985,3985,3985,0
|
|
20240801,152500,2078177715,3985,3985,3985,3985,0
|
|
20240801,152400,2078177715,3985,3985,3985,3985,0
|
|
20240801,152300,2078177715,3985,3985,3985,3985,0
|
|
20240801,152200,2078177715,3985,3985,3985,3985,0
|
|
20240801,152100,2078177715,3985,3985,3985,3985,0
|
|
20240801,152000,2078177715,3985,3985,3985,3985,0
|
|
20240801,151900,2078177715,3985,4000,4000,3985,4907
|
|
20240801,151800,2058591045,3990,3995,4000,3990,1216
|
|
20240801,151700,2053734805,3995,4000,4000,3995,1301
|
|
20240801,151600,2048537305,4000,3995,4000,3995,11046
|
|
20240801,151500,2004353815,4000,4000,4000,3995,220
|
|
20240801,151400,2003474905,3995,3995,3995,3995,1599
|
|
20240801,151300,1997086900,3995,3995,3995,3995,3745
|
|
20240801,151200,1982125625,3990,3985,3995,3985,91
|
|
20240801,151100,1981762435,3995,3985,3995,3985,3500
|
|
20240801,151000,1967797450,3985,3985,3985,3985,150
|
|
20240801,150900,1967199700,3980,3980,3985,3980,404
|
|
20240801,150800,1965591280,3980,3990,3990,3980,6059
|
|
20240801,150700,1941446110,3985,3990,3990,3985,3654
|
|
20240801,150600,1926874845,3985,3990,3990,3985,30
|
|
20240801,150500,1926755155,3985,3985,3990,3985,453
|
|
20240801,150400,1924947700,3990,3995,3995,3990,114
|
|
20240801,150300,1924492585,3995,3990,3995,3990,3357
|
|
20240801,150200,1911098055,3990,3990,3990,3990,301
|
|
20240801,150100,1909897065,3990,3990,3990,3990,300
|
|
20240801,150000,1908700065,3990,3990,3990,3990,1303
|
|
20240801,145900,1903501095,3990,3995,3995,3990,1574
|
|
20240801,145800,1897220800,3990,3990,3990,3990,16
|
|
20240801,145700,1897156960,3990,3990,3990,3990,30
|
|
20240801,145600,1897037260,3990,3990,3990,3990,0
|
|
20240801,145500,1897037260,3990,3990,3995,3990,321
|
|
20240801,145400,1895755845,3990,3995,3995,3990,504
|
|
20240801,145300,1893742370,3995,3995,3995,3990,141
|
|
20240801,145200,1893179080,3995,3995,4000,3995,104
|
|
20240801,145100,1892763585,3995,3995,4000,3995,2184
|
|
20240801,145000,1884033950,3995,4000,4000,3990,3024
|
|
20240801,144900,1871943505,3990,3990,3990,3990,311
|
|
20240801,144800,1870702615,3990,3995,4000,3990,5355
|
|
20240801,144700,1849309210,3990,3990,3990,3990,766
|
|
20240801,144600,1846252870,3990,3990,3990,3990,0
|
|
20240801,144500,1846252870,3990,3990,3990,3990,0
|
|
20240801,144400,1846252870,3990,3990,3990,3990,100
|
|
20240801,144300,1845853870,3990,3990,3990,3990,2010
|
|
20240801,144200,1837833970,3990,3995,3995,3990,2
|
|
20240801,144100,1837825985,3995,3990,3995,3985,944
|
|
20240801,144000,1834059415,3990,3985,3990,3985,16
|
|
20240801,143900,1833995605,3985,3995,3995,3985,137
|
|
20240801,143800,1833448300,3990,3995,3995,3990,984
|
|
20240801,143700,1829521190,3990,3990,3990,3990,345
|
|
20240801,143600,1828144640,3990,3985,3990,3985,70
|
|
20240801,143500,1827865345,3990,3990,3995,3990,948
|
|
20240801,143400,1824082400,3990,3990,3990,3990,35
|
|
20240801,143300,1823942750,3990,3990,3990,3985,4611
|
|
20240801,143200,1805567095,3990,3990,3990,3990,887
|
|
20240801,143100,1802027965,3985,3985,3985,3985,1
|
|
20240801,143000,1802023980,3990,3990,3990,3985,341
|
|
20240801,142900,1800663395,3990,3990,3990,3990,482
|
|
20240801,142800,1798740215,3990,3990,3990,3990,2500
|
|
20240801,142700,1788765215,3990,3990,3990,3990,0
|
|
20240801,142600,1788765215,3990,3990,3990,3990,0
|
|
20240801,142500,1788765215,3990,3990,3990,3990,280
|
|
20240801,142400,1787648015,3990,3990,3990,3990,1071
|
|
20240801,142300,1783374725,3990,3990,3990,3990,50
|
|
20240801,142200,1783175225,3990,3990,3990,3990,1
|
|
20240801,142100,1783171235,3995,3995,3995,3995,1
|
|
20240801,142000,1783167240,3990,3990,3990,3990,200
|
|
20240801,141900,1782369240,3990,3995,4000,3990,43
|
|
20240801,141800,1782197425,3995,3990,3995,3990,2294
|
|
20240801,141700,1773032905,3990,3990,3995,3990,820
|
|
20240801,141600,1769758455,3990,3990,3990,3990,200
|
|
20240801,141500,1768960455,3990,3995,3995,3990,1802
|
|
20240801,141400,1761762740,3990,3990,3990,3990,200
|
|
20240801,141300,1760964740,3990,3990,3990,3990,0
|
|
20240801,141200,1760964740,3990,3990,3990,3990,0
|
|
20240801,141100,1760964740,3990,3995,3995,3990,67
|
|
20240801,141000,1760697405,3990,3990,3990,3990,11
|
|
20240801,140900,1760653515,3985,3985,3985,3985,0
|
|
20240801,140800,1760653515,3985,3995,3995,3985,81
|
|
20240801,140700,1760329980,3985,3985,3985,3985,738
|
|
20240801,140600,1757389050,3985,3985,3985,3985,20
|
|
20240801,140500,1757309350,3985,3985,3985,3985,10
|
|
20240801,140400,1757269500,3985,3985,3985,3985,0
|
|
20240801,140300,1757269500,3985,3985,3985,3985,167
|
|
20240801,140200,1756604005,3985,3985,3985,3985,87
|
|
20240801,140100,1756257310,3985,3985,3985,3985,0
|
|
20240801,140000,1756257310,3985,3990,3990,3985,1735
|
|
20240801,135900,1749339835,3985,3985,3985,3985,0
|
|
20240801,135800,1749339835,3985,3985,3985,3985,0
|
|
20240801,135700,1749339835,3985,3990,3990,3985,760
|
|
20240801,135600,1746308440,3985,3985,3985,3985,391
|
|
20240801,135500,1744750305,3985,3985,3985,3985,0
|
|
20240801,135400,1744750305,3985,3985,3985,3985,0
|
|
20240801,135300,1744750305,3985,3985,3985,3985,0
|
|
20240801,135200,1744750305,3985,3985,3985,3985,0
|
|
20240801,135100,1744750305,3985,3985,3985,3985,1001
|
|
20240801,135000,1740761320,3980,3980,3980,3980,1500
|
|
20240801,134900,1734791320,3980,3980,3980,3980,1
|
|
20240801,134800,1734787340,3980,3980,3980,3980,0
|
|
20240801,134700,1734787340,3980,3980,3980,3980,0
|
|
20240801,134600,1734787340,3980,3990,3990,3980,2
|
|
20240801,134500,1734779370,3980,3985,3985,3980,6888
|
|
20240801,134400,1707333160,3985,3985,3985,3985,1
|
|
20240801,134300,1707329175,3990,3990,3990,3990,2055
|
|
20240801,134200,1699129725,3990,3990,3990,3990,0
|
|
20240801,134100,1699129725,3990,4000,4000,3990,383
|
|
20240801,134000,1697601545,3990,3990,3990,3990,0
|
|
20240801,133900,1697601545,3990,3990,3990,3990,0
|
|
20240801,133800,1697601545,3990,3990,3990,3990,0
|
|
20240801,133700,1697601545,3990,3990,3990,3990,725
|
|
20240801,133600,1694708795,3995,3995,3995,3995,1
|
|
20240801,133500,1694704800,3995,3995,3995,3995,80
|
|
20240801,133400,1694385200,3990,3995,3995,3990,840
|
|
20240801,133300,1691029405,3995,3995,3995,3995,130
|
|
20240801,133200,1690510055,3995,3995,3995,3995,0
|
|
20240801,133100,1690510055,3995,3995,3995,3995,2501
|
|
20240801,133000,1680518560,3995,3995,3995,3995,0
|
|
20240801,132900,1680518560,3995,3995,3995,3995,130
|
|
20240801,132800,1679999210,3990,3990,3990,3990,0
|
|
20240801,132700,1679999210,3990,3990,3990,3990,0
|
|
20240801,132600,1679999210,3990,3995,3995,3990,2000
|
|
20240801,132500,1672011115,3995,3995,3995,3995,0
|
|
20240801,132400,1672011115,3995,3995,3995,3995,0
|
|
20240801,132300,1672011115,3995,3995,3995,3995,0
|
|
20240801,132200,1672011115,3995,3995,3995,3995,0
|
|
20240801,132100,1672011115,3995,3995,3995,3995,0
|
|
20240801,132000,1672011115,3995,4000,4000,3995,1971
|
|
20240801,131900,1664127120,4000,4000,4000,4000,28
|
|
20240801,131800,1664015120,4000,4000,4000,4000,0
|
|
20240801,131700,1664015120,4000,4000,4000,4000,31
|
|
20240801,131600,1663891120,4005,4005,4005,4005,0
|
|
20240801,131500,1663891120,4005,4000,4005,4000,55
|
|
20240801,131400,1663671095,4000,4000,4000,4000,60
|
|
20240801,131300,1663431095,4000,4000,4000,4000,10
|
|
20240801,131200,1663391095,4000,4000,4000,4000,174
|
|
20240801,131100,1662695095,4000,4005,4005,4000,4249
|
|
20240801,131000,1645697520,4005,4005,4005,4005,12
|
|
20240801,130900,1645649460,4000,4000,4000,4000,0
|
|
20240801,130800,1645649460,4000,4000,4000,4000,301
|
|
20240801,130700,1644445460,4000,4000,4000,4000,318
|
|
20240801,130600,1643173460,4000,4000,4000,4000,250
|
|
20240801,130500,1642173460,4005,4000,4005,4000,3
|
|
20240801,130400,1642161455,4000,4000,4000,4000,2219
|
|
20240801,130300,1633285455,3995,3995,3995,3995,1
|
|
20240801,130200,1633281460,3990,3990,3990,3990,1
|
|
20240801,130100,1633277470,4000,3995,4000,3990,4032
|
|
20240801,130000,1617149485,3990,4000,4000,3990,129
|
|
20240801,125900,1616633510,3990,3990,3990,3990,0
|
|
20240801,125800,1616633510,3990,3995,3995,3990,668
|
|
20240801,125700,1613964870,3990,3995,3995,3990,146
|
|
20240801,125600,1613381705,3990,3995,3995,3990,102
|
|
20240801,125500,1612974225,3990,3990,3995,3990,810
|
|
20240801,125400,1609739255,3990,3990,3990,3990,50
|
|
20240801,125300,1609539755,3985,3985,3995,3985,1448
|
|
20240801,125200,1603755105,3985,3985,3985,3985,0
|
|
20240801,125100,1603755105,3985,3990,3990,3985,4234
|
|
20240801,125000,1586878950,3990,3995,3995,3990,78
|
|
20240801,124900,1586567345,3995,3995,3995,3995,348
|
|
20240801,124800,1585177085,3985,3985,3985,3985,0
|
|
20240801,124700,1585177085,3985,3995,3995,3985,712
|
|
20240801,124600,1582335515,3990,3990,3990,3990,0
|
|
20240801,124500,1582335515,3990,4000,4000,3990,502
|
|
20240801,124400,1580327525,3990,3995,3995,3990,2203
|
|
20240801,124300,1571531555,3990,3990,3990,3990,0
|
|
20240801,124200,1571531555,3990,3995,3995,3990,3627
|
|
20240801,124100,1557046690,3990,3990,3995,3990,158
|
|
20240801,124000,1556415640,3985,3985,3985,3985,1
|
|
20240801,123900,1556411655,3990,3990,3990,3990,229
|
|
20240801,123800,1555497945,3985,3990,3990,3985,256
|
|
20240801,123700,1554477160,3985,3990,3990,3985,300
|
|
20240801,123600,1553281055,3990,3990,3990,3990,51
|
|
20240801,123500,1553077565,3985,3990,3990,3985,2001
|
|
20240801,123400,1545101625,3995,3995,3995,3995,30
|
|
20240801,123300,1544981775,3990,3990,3990,3990,70
|
|
20240801,123200,1544702475,3985,3985,3985,3985,407
|
|
20240801,123100,1543080580,3985,3985,3985,3985,1452
|
|
20240801,123000,1537294360,3985,3990,3995,3985,940
|
|
20240801,122900,1533543570,3990,3990,3990,3990,0
|
|
20240801,122800,1533543570,3990,3990,3995,3990,44
|
|
20240801,122700,1533367910,3985,3985,3985,3985,1
|
|
20240801,122600,1533363925,3990,3990,3995,3985,1658
|
|
20240801,122500,1526748510,3985,3985,3990,3985,151
|
|
20240801,122400,1526146150,3985,3985,3990,3985,70
|
|
20240801,122300,1525866860,3980,3985,3990,3980,2322
|
|
20240801,122200,1516616225,3975,3980,3985,3975,852
|
|
20240801,122100,1513224640,3975,3980,3980,3975,462
|
|
20240801,122000,1511386635,3980,3985,3985,3980,2
|
|
20240801,121900,1511378670,3985,3985,3985,3985,125
|
|
20240801,121800,1510880545,3980,3980,3980,3980,0
|
|
20240801,121700,1510880545,3980,3975,3980,3975,165
|
|
20240801,121600,1510223900,3975,3985,3985,3975,1119
|
|
20240801,121500,1505770365,3980,3980,3980,3980,0
|
|
20240801,121400,1505770365,3980,3980,3990,3975,307
|
|
20240801,121300,1504548465,3980,3985,3985,3980,2
|
|
20240801,121200,1504540500,3980,3980,3985,3980,3
|
|
20240801,121100,1504528555,3975,3975,3980,3975,111
|
|
20240801,121000,1504086940,3975,3975,3975,3975,0
|
|
20240801,120900,1504086940,3975,3980,3980,3975,287
|
|
20240801,120800,1502945490,3975,3980,3980,3975,1501
|
|
20240801,120700,1496971515,3980,3980,3980,3980,1
|
|
20240801,120600,1496967535,3985,3985,3985,3985,190
|
|
20240801,120500,1496210385,3980,3985,3985,3980,6
|
|
20240801,120400,1496186480,3985,3985,3985,3985,898
|
|
20240801,120300,1492607950,3980,3985,3985,3980,431
|
|
20240801,120200,1490890420,3985,3985,3985,3985,0
|
|
20240801,120100,1490890420,3985,3990,3990,3985,132
|
|
20240801,120000,1490363745,3985,3985,3985,3985,1
|
|
20240801,115900,1490359760,3990,3990,3990,3990,0
|
|
20240801,115800,1490359760,3990,3990,3990,3990,126
|
|
20240801,115700,1489857020,3985,3985,3985,3985,0
|
|
20240801,115600,1489857020,3985,3985,3985,3985,0
|
|
20240801,115500,1489857020,3985,3985,3985,3985,0
|
|
20240801,115400,1489857020,3985,3985,3985,3985,3
|
|
20240801,115300,1489845065,3980,3985,3985,3980,130
|
|
20240801,115200,1489327020,3980,3985,3985,3980,157
|
|
20240801,115100,1488701380,3985,3985,3985,3985,0
|
|
20240801,115000,1488701380,3985,3990,3990,3985,128
|
|
20240801,114900,1488190670,3985,3985,3985,3985,1260
|
|
20240801,114800,1483169570,3985,3985,3985,3985,0
|
|
20240801,114700,1483169570,3985,3990,3990,3985,126
|
|
20240801,114600,1482666835,3985,3985,3985,3985,200
|
|
20240801,114500,1481869835,3985,3990,3990,3985,155
|
|
20240801,114400,1481251395,3985,3985,3985,3985,0
|
|
20240801,114300,1481251395,3985,3985,3985,3985,100
|
|
20240801,114200,1480852895,3985,3985,3990,3985,127
|
|
20240801,114100,1480346175,3985,3990,3990,3985,4
|
|
20240801,114000,1480330220,3985,3990,3990,3985,130
|
|
20240801,113900,1479811525,3990,3985,3990,3985,181
|
|
20240801,113800,1479089610,3985,3985,3985,3985,596
|
|
20240801,113700,1476714550,3985,3985,3990,3980,5364
|
|
20240801,113600,1455323055,3970,3985,3985,3970,7723
|
|
20240801,113500,1424624125,3975,3980,3980,3975,5002
|
|
20240801,113400,1404716170,3980,3985,3990,3980,727
|
|
20240801,113300,1401818455,3980,3980,3990,3980,38
|
|
20240801,113200,1401667030,3985,3985,3985,3985,645
|
|
20240801,113100,1399096705,3990,3980,3990,3980,1503
|
|
20240801,113000,1393106045,3985,3985,3985,3985,1
|
|
20240801,112900,1393102060,3980,3990,3990,3980,3996
|
|
20240801,112800,1377167725,3985,3985,3985,3985,468
|
|
20240801,112700,1375302745,3985,3985,3985,3985,0
|
|
20240801,112600,1375302745,3985,3990,3990,3985,627
|
|
20240801,112500,1372801020,3985,3985,3985,3985,0
|
|
20240801,112400,1372801020,3985,3985,3985,3985,72
|
|
20240801,112300,1372514100,3985,3985,3985,3980,1239
|
|
20240801,112200,1367576730,3985,3985,3985,3985,1
|
|
20240801,112100,1367572745,3990,3985,3990,3985,340
|
|
20240801,112000,1366216150,3985,3985,3985,3985,0
|
|
20240801,111900,1366216150,3985,3985,3985,3985,0
|
|
20240801,111800,1366216150,3985,3985,3985,3985,626
|
|
20240801,111700,1363721540,3980,3995,3995,3980,4849
|
|
20240801,111600,1344411430,3995,3995,3995,3995,712
|
|
20240801,111500,1341566990,3995,4000,4000,3995,126
|
|
20240801,111400,1341062995,3995,3995,3995,3995,5
|
|
20240801,111300,1341043020,3995,4000,4000,3995,129
|
|
20240801,111200,1340527030,4005,4005,4005,4005,0
|
|
20240801,111100,1340527030,4005,3995,4005,3995,355
|
|
20240801,111000,1339108785,3995,4000,4000,3995,126
|
|
20240801,110900,1338604790,3995,3995,3995,3995,0
|
|
20240801,110800,1338604790,3995,4005,4005,3995,173
|
|
20240801,110700,1337913645,3990,3990,3990,3990,0
|
|
20240801,110600,1337913645,3990,3995,4005,3990,144
|
|
20240801,110500,1337336995,3990,3990,3995,3985,4632
|
|
20240801,110400,1318870355,3990,4000,4000,3990,1377
|
|
20240801,110300,1313372670,4000,4000,4000,4000,1279
|
|
20240801,110200,1308256670,4000,4000,4005,4000,1837
|
|
20240801,110100,1300903185,4000,4000,4000,4000,1000
|
|
20240801,110000,1296903185,4000,4000,4000,4000,51
|
|
20240801,105900,1296699185,3995,3995,3995,3995,0
|
|
20240801,105800,1296699185,3995,4000,4005,3995,3
|
|
20240801,105700,1296687185,3995,3995,3995,3995,57
|
|
20240801,105600,1296459470,4005,3990,4005,3990,99
|
|
20240801,105500,1296064435,3990,3990,4005,3990,147
|
|
20240801,105400,1295477760,3990,4000,4000,3990,992
|
|
20240801,105300,1291514315,4005,4005,4010,4000,685
|
|
20240801,105200,1288770795,4000,4005,4005,4000,147
|
|
20240801,105100,1288182065,3995,3990,4010,3990,5263
|
|
20240801,105000,1267116000,3990,3990,3990,3990,56
|
|
20240801,104900,1266892560,3990,3995,3995,3990,771
|
|
20240801,104800,1263812430,3995,3985,3995,3985,276
|
|
20240801,104700,1262711170,3995,3995,3995,3985,66
|
|
20240801,104600,1262447510,3995,3995,3995,3990,127
|
|
20240801,104500,1261940770,3985,3985,3995,3985,103
|
|
20240801,104400,1261530295,3995,3980,4000,3980,1619
|
|
20240801,104300,1255057150,3995,3990,3995,3975,7400
|
|
20240801,104200,1225588755,3995,3995,3995,3990,312
|
|
20240801,104100,1224342320,3995,4000,4000,3995,176
|
|
20240801,104000,1223638575,3995,3995,3995,3995,0
|
|
20240801,103900,1223638575,3995,3995,3995,3995,0
|
|
20240801,103800,1223638575,3995,4000,4000,3995,345
|
|
20240801,103700,1222258580,3985,3985,3985,3985,0
|
|
20240801,103600,1222258580,3985,3990,4000,3985,1552
|
|
20240801,103500,1216055695,3985,3985,4000,3985,3135
|
|
20240801,103400,1203526275,3985,3985,3995,3985,1312
|
|
20240801,103300,1198291550,3985,3985,3985,3980,57
|
|
20240801,103200,1198064420,3975,3985,3985,3975,6586
|
|
20240801,103100,1171868570,3995,3995,3995,3995,0
|
|
20240801,103000,1171868570,3995,3990,3995,3985,497
|
|
20240801,102900,1169885340,3985,3985,3985,3980,3551
|
|
20240801,102800,1155737360,3980,3990,3990,3980,1568
|
|
20240801,102700,1149491830,3995,3990,3995,3990,357
|
|
20240801,102600,1148065900,3990,3990,3990,3990,1
|
|
20240801,102500,1148061910,3990,3985,3990,3985,701
|
|
20240801,102400,1145268420,3980,3985,3985,3980,1788
|
|
20240801,102300,1138151025,3990,3985,3990,3985,509
|
|
20240801,102200,1136120160,3990,3990,3990,3990,126
|
|
20240801,102100,1135617420,3985,3985,3985,3985,1063
|
|
20240801,102000,1131381365,3985,3985,3985,3985,824
|
|
20240801,101900,1128097725,3985,3985,3990,3985,420
|
|
20240801,101800,1126424020,3995,3990,3995,3990,408
|
|
20240801,101700,1124796095,3990,3990,3990,3985,1008
|
|
20240801,101600,1120776830,4000,4000,4000,4000,0
|
|
20240801,101500,1120776830,4000,3990,4000,3985,2288
|
|
20240801,101400,1111644740,3990,4005,4005,3990,928
|
|
20240801,101300,1107940870,4000,4010,4010,4000,2353
|
|
20240801,101200,1098522030,4010,4005,4010,4005,1186
|
|
20240801,101100,1093767660,4005,3990,4005,3990,28843
|
|
20240801,101000,978545430,3990,3990,3990,3990,793
|
|
20240801,100900,975381360,3990,3990,3990,3990,398
|
|
20240801,100800,973793340,3990,3990,3995,3990,2797
|
|
20240801,100700,962632435,3990,4000,4000,3990,3435
|
|
20240801,100600,948921425,4000,4000,4000,4000,1
|
|
20240801,100500,948917425,3995,3995,3995,3995,34
|
|
20240801,100400,948781595,3995,3995,3995,3995,1156
|
|
20240801,100300,944163375,4000,3995,4000,3995,819
|
|
20240801,100200,940891350,4000,3995,4000,3995,27
|
|
20240801,100100,940783445,3995,4000,4000,3995,2076
|
|
20240801,100000,932489700,4000,4000,4000,3995,2002
|
|
20240801,095900,924491700,4000,4000,4000,4000,772
|
|
20240801,095800,921403700,4000,4000,4005,4000,329
|
|
20240801,095700,920087175,4000,4000,4000,3995,4898
|
|
20240801,095600,900511980,4000,4005,4005,4000,553
|
|
20240801,095500,898299255,4005,4005,4005,4005,3
|
|
20240801,095400,898287240,4010,4010,4010,4010,37
|
|
20240801,095300,898138870,4005,4000,4010,4000,5821
|
|
20240801,095200,874826650,4000,4000,4005,4000,1172
|
|
20240801,095100,870138645,4000,3995,4000,3995,1604
|
|
20240801,095000,863730655,4000,4000,4005,4000,43
|
|
20240801,094900,863558520,4005,4000,4005,4000,504
|
|
20240801,094800,861542500,4000,4005,4005,4000,261
|
|
20240801,094700,860498495,4000,4000,4000,4000,1376
|
|
20240801,094600,854994495,4000,4005,4005,4000,1487
|
|
20240801,094500,849044575,4005,4005,4010,4005,634
|
|
20240801,094400,846505385,4005,4010,4010,4005,674
|
|
20240801,094300,843802765,4010,4010,4015,4005,501
|
|
20240801,094200,841793745,4005,4010,4015,4005,2277
|
|
20240801,094100,832657735,4000,4000,4010,4000,5438
|
|
20240801,094000,810882230,3995,3995,4000,3995,722
|
|
20240801,093900,807994940,3990,3990,4000,3990,1773
|
|
20240801,093800,800906910,4000,3990,4000,3990,262
|
|
20240801,093700,799861520,3990,3995,4005,3990,1511
|
|
20240801,093600,793829850,3995,3995,3995,3995,39
|
|
20240801,093500,793674045,4000,4000,4000,4000,2871
|
|
20240801,093400,782190045,4000,4000,4000,3995,4292
|
|
20240801,093300,765033505,4000,4000,4005,3990,7370
|
|
20240801,093200,735537855,4000,3990,4000,3990,3297
|
|
20240801,093100,722352890,3995,3995,3995,3995,3802
|
|
20240801,093000,707163900,4000,4000,4005,4000,2842
|
|
20240801,092900,695795895,4005,4005,4005,4000,813
|
|
20240801,092800,692543000,4005,4000,4005,4000,200
|
|
20240801,092700,691742015,4005,4005,4005,4005,1526
|
|
20240801,092600,685630385,4005,4000,4005,4000,1493
|
|
20240801,092500,679654125,4000,4000,4000,4000,3234
|
|
20240801,092400,666718125,4000,4005,4005,4000,169
|
|
20240801,092300,666041920,4005,4000,4005,3995,1479
|
|
20240801,092200,660119170,4000,3995,4005,3990,4188
|
|
20240801,092100,643384430,3995,3995,4000,3990,1786
|
|
20240801,092000,636252310,4000,4000,4000,3995,1062
|
|
20240801,091900,632008950,4000,4005,4005,3995,1859
|
|
20240801,091800,624573100,4005,4000,4005,4000,222
|
|
20240801,091700,623685085,4005,4000,4005,3995,3148
|
|
20240801,091600,611096510,4000,4005,4005,4000,2634
|
|
20240801,091500,600560420,4000,4015,4015,4000,994
|
|
20240801,091400,596570045,4015,4000,4015,3995,4468
|
|
20240801,091300,578660755,3995,3990,4005,3990,2731
|
|
20240801,091200,567744695,3990,3985,3990,3985,2766
|
|
20240801,091100,556717000,3985,3995,3995,3985,1069
|
|
20240801,091000,552451690,3995,3975,3995,3975,1130
|
|
20240801,090900,547948660,3985,3970,3995,3965,9104
|
|
20240801,090800,511751970,3970,3980,3980,3970,9021
|
|
20240801,090700,475915885,3980,3980,3985,3975,4322
|
|
20240801,090600,458720790,3980,3990,3990,3975,8695
|
|
20240801,090500,424112035,3980,4000,4000,3980,12252
|
|
20240801,090400,375285020,4000,4005,4020,3995,6974
|
|
20240801,090300,347341100,4000,4015,4015,3995,6526
|
|
20240801,090200,321223645,4010,4010,4020,4000,14452
|
|
20240801,090100,263239595,4010,4010,4010,3985,9120
|
|
20240801,090000,226777710,4010,3980,4025,3975,56549
|