629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192600,1300994270,4580,4580,4580,4580,5653
|
|
20240805,192500,1300994270,4580,4580,4580,4580,0
|
|
20240805,192400,1300994270,4580,4580,4580,4580,0
|
|
20240805,192300,1300994270,4580,4580,4580,4580,0
|
|
20240805,192200,1300994270,4580,4580,4580,4580,0
|
|
20240805,192100,1300994270,4580,4580,4580,4580,0
|
|
20240805,192000,1300994270,4580,4580,4580,4580,0
|
|
20240805,191900,1300994270,4580,4580,4580,4580,0
|
|
20240805,191800,1300994270,4580,4580,4580,4580,0
|
|
20240805,191700,1300994270,4580,4580,4580,4580,0
|
|
20240805,191600,1300994270,4580,4580,4580,4580,0
|
|
20240805,191500,1300994270,4580,4580,4580,4580,0
|
|
20240805,191400,1300994270,4580,4580,4580,4580,0
|
|
20240805,191300,1300994270,4580,4580,4580,4580,0
|
|
20240805,191200,1300994270,4580,4580,4580,4580,0
|
|
20240805,191100,1300994270,4580,4580,4580,4580,0
|
|
20240805,191000,1300994270,4580,4580,4580,4580,0
|
|
20240805,190900,1300994270,4580,4580,4580,4580,0
|
|
20240805,190800,1300994270,4580,4580,4580,4580,0
|
|
20240805,190700,1300994270,4580,4580,4580,4580,0
|
|
20240805,190600,1300994270,4580,4580,4580,4580,0
|
|
20240805,190500,1300994270,4580,4580,4580,4580,0
|
|
20240805,190400,1300994270,4580,4580,4580,4580,0
|
|
20240805,190300,1300994270,4580,4580,4580,4580,0
|
|
20240805,190200,1300994270,4580,4580,4580,4580,0
|
|
20240805,190100,1300994270,4580,4580,4580,4580,0
|
|
20240805,190000,1300994270,4580,4580,4580,4580,0
|
|
20240805,185900,1300994270,4580,4580,4580,4580,0
|
|
20240805,185800,1300994270,4580,4580,4580,4580,0
|
|
20240805,185700,1300994270,4580,4580,4580,4580,0
|
|
20240805,185600,1300994270,4580,4580,4580,4580,5653
|
|
20240805,185500,1300994270,4580,4580,4580,4580,0
|
|
20240805,185400,1300994270,4580,4580,4580,4580,0
|
|
20240805,185300,1300994270,4580,4580,4580,4580,0
|
|
20240805,185200,1300994270,4580,4580,4580,4580,0
|
|
20240805,185100,1300994270,4580,4580,4580,4580,0
|
|
20240805,185000,1300994270,4580,4580,4580,4580,0
|
|
20240805,184900,1300994270,4580,4580,4580,4580,0
|
|
20240805,184800,1300994270,4580,4580,4580,4580,0
|
|
20240805,184700,1300994270,4580,4580,4580,4580,0
|
|
20240805,184600,1300994270,4580,4580,4580,4580,0
|
|
20240805,184500,1300994270,4580,4580,4580,4580,0
|
|
20240805,184400,1300994270,4580,4580,4580,4580,0
|
|
20240805,184300,1300994270,4580,4580,4580,4580,0
|
|
20240805,184200,1300994270,4580,4580,4580,4580,0
|
|
20240805,184100,1300994270,4580,4580,4580,4580,0
|
|
20240805,184000,1300994270,4580,4580,4580,4580,0
|
|
20240805,183900,1300994270,4580,4580,4580,4580,0
|
|
20240805,183800,1300994270,4580,4580,4580,4580,0
|
|
20240805,183700,1300994270,4580,4580,4580,4580,0
|
|
20240805,183600,1300994270,4580,4580,4580,4580,0
|
|
20240805,183500,1300994270,4580,4580,4580,4580,0
|
|
20240805,183400,1300994270,4580,4580,4580,4580,0
|
|
20240805,183300,1300994270,4580,4580,4580,4580,0
|
|
20240805,183200,1300994270,4580,4580,4580,4580,0
|
|
20240805,183100,1300994270,4580,4580,4580,4580,0
|
|
20240805,183000,1300994270,4580,4580,4580,4580,0
|
|
20240805,182900,1300994270,4580,4580,4580,4580,0
|
|
20240805,182800,1300994270,4580,4580,4580,4580,0
|
|
20240805,182700,1300994270,4580,4580,4580,4580,0
|
|
20240805,182600,1300994270,4580,4580,4580,4580,5653
|
|
20240805,182500,1300994270,4580,4580,4580,4580,0
|
|
20240805,182400,1300994270,4580,4580,4580,4580,0
|
|
20240805,182300,1300994270,4580,4580,4580,4580,0
|
|
20240805,182200,1300994270,4580,4580,4580,4580,0
|
|
20240805,182100,1300994270,4580,4580,4580,4580,0
|
|
20240805,182000,1300994270,4580,4580,4580,4580,0
|
|
20240805,181900,1300994270,4580,4580,4580,4580,0
|
|
20240805,181800,1300994270,4580,4580,4580,4580,0
|
|
20240805,181700,1300994270,4580,4580,4580,4580,0
|
|
20240805,181600,1300994270,4580,4580,4580,4580,0
|
|
20240805,181500,1300994270,4580,4580,4580,4580,0
|
|
20240805,181400,1300994270,4580,4580,4580,4580,0
|
|
20240805,181300,1300994270,4580,4580,4580,4580,0
|
|
20240805,181200,1300994270,4580,4580,4580,4580,0
|
|
20240805,181100,1300994270,4580,4580,4580,4580,0
|
|
20240805,181000,1300994270,4580,4580,4580,4580,0
|
|
20240805,180900,1300994270,4580,4580,4580,4580,0
|
|
20240805,180800,1300994270,4580,4580,4580,4580,0
|
|
20240805,180700,1300994270,4580,4580,4580,4580,0
|
|
20240805,180600,1300994270,4580,4580,4580,4580,0
|
|
20240805,180500,1300994270,4580,4580,4580,4580,0
|
|
20240805,180400,1300994270,4580,4580,4580,4580,0
|
|
20240805,180300,1300994270,4580,4580,4580,4580,0
|
|
20240805,180200,1300994270,4580,4580,4580,4580,0
|
|
20240805,180100,1300994270,4580,4580,4580,4580,0
|
|
20240805,180000,1300994270,4580,4580,4580,4580,0
|
|
20240805,175900,1300994270,4580,4580,4580,4580,0
|
|
20240805,175800,1300994270,4580,4580,4580,4580,0
|
|
20240805,175700,1300994270,4580,4580,4580,4580,0
|
|
20240805,175600,1300994270,4580,4580,4580,4580,5653
|
|
20240805,175500,1300994270,4580,4580,4580,4580,0
|
|
20240805,175400,1300994270,4580,4580,4580,4580,0
|
|
20240805,175300,1300994270,4580,4580,4580,4580,0
|
|
20240805,175200,1300994270,4580,4580,4580,4580,0
|
|
20240805,175100,1300994270,4580,4580,4580,4580,0
|
|
20240805,175000,1300994270,4580,4580,4580,4580,0
|
|
20240805,174900,1300994270,4580,4580,4580,4580,0
|
|
20240805,174800,1300994270,4580,4580,4580,4580,0
|
|
20240805,174700,1300994270,4580,4580,4580,4580,0
|
|
20240805,174600,1300994270,4580,4580,4580,4580,0
|
|
20240805,174500,1300994270,4580,4580,4580,4580,0
|
|
20240805,174400,1300994270,4580,4580,4580,4580,0
|
|
20240805,174300,1300994270,4580,4580,4580,4580,0
|
|
20240805,174200,1300994270,4580,4580,4580,4580,0
|
|
20240805,174100,1300994270,4580,4580,4580,4580,0
|
|
20240805,174000,1300994270,4580,4580,4580,4580,0
|
|
20240805,173900,1300994270,4580,4580,4580,4580,0
|
|
20240805,173800,1300994270,4580,4580,4580,4580,0
|
|
20240805,173700,1300994270,4580,4580,4580,4580,0
|
|
20240805,173600,1300994270,4580,4580,4580,4580,0
|
|
20240805,173500,1300994270,4580,4580,4580,4580,0
|
|
20240805,173400,1300994270,4580,4580,4580,4580,0
|
|
20240805,173300,1300994270,4580,4580,4580,4580,0
|
|
20240805,173200,1300994270,4580,4580,4580,4580,0
|
|
20240805,173100,1300994270,4580,4580,4580,4580,0
|
|
20240805,173000,1300994270,4580,4580,4580,4580,0
|
|
20240805,172900,1300994270,4580,4580,4580,4580,0
|
|
20240805,172800,1300994270,4580,4580,4580,4580,0
|
|
20240805,172700,1300994270,4580,4580,4580,4580,0
|
|
20240805,172600,1300994270,4580,4580,4580,4580,5653
|
|
20240805,172500,1300994270,4580,4580,4580,4580,0
|
|
20240805,172400,1300994270,4580,4580,4580,4580,0
|
|
20240805,172300,1300994270,4580,4580,4580,4580,0
|
|
20240805,172200,1300994270,4580,4580,4580,4580,0
|
|
20240805,172100,1300994270,4580,4580,4580,4580,0
|
|
20240805,172000,1300994270,4580,4580,4580,4580,0
|
|
20240805,171900,1300994270,4580,4580,4580,4580,0
|
|
20240805,171800,1300994270,4580,4580,4580,4580,0
|
|
20240805,171700,1300994270,4580,4580,4580,4580,0
|
|
20240805,171600,1300994270,4580,4580,4580,4580,0
|
|
20240805,171500,1300994270,4580,4580,4580,4580,0
|
|
20240805,171400,1300994270,4580,4580,4580,4580,0
|
|
20240805,171300,1300994270,4580,4580,4580,4580,0
|
|
20240805,171200,1300994270,4580,4580,4580,4580,0
|
|
20240805,171100,1300994270,4580,4580,4580,4580,0
|
|
20240805,171000,1300994270,4580,4580,4580,4580,0
|
|
20240805,170900,1300994270,4580,4580,4580,4580,0
|
|
20240805,170800,1300994270,4580,4580,4580,4580,0
|
|
20240805,170700,1300994270,4580,4580,4580,4580,0
|
|
20240805,170600,1300994270,4580,4580,4580,4580,0
|
|
20240805,170500,1300994270,4580,4580,4580,4580,0
|
|
20240805,170400,1300994270,4580,4580,4580,4580,0
|
|
20240805,170300,1300994270,4580,4580,4580,4580,0
|
|
20240805,170200,1300994270,4580,4580,4580,4580,0
|
|
20240805,170100,1300994270,4580,4580,4580,4580,0
|
|
20240805,170000,1300994270,4580,4580,4580,4580,0
|
|
20240805,165900,1300994270,4580,4580,4580,4580,0
|
|
20240805,165800,1300994270,4580,4580,4580,4580,0
|
|
20240805,165700,1300994270,4580,4580,4580,4580,0
|
|
20240805,165600,1300994270,4580,4580,4580,4580,5653
|
|
20240805,165500,1300994270,4580,4580,4580,4580,0
|
|
20240805,165400,1300994270,4580,4580,4580,4580,0
|
|
20240805,165300,1300994270,4580,4580,4580,4580,0
|
|
20240805,165200,1300994270,4580,4580,4580,4580,0
|
|
20240805,165100,1300994270,4580,4580,4580,4580,0
|
|
20240805,165000,1300994270,4580,4580,4580,4580,0
|
|
20240805,164900,1300994270,4580,4580,4580,4580,0
|
|
20240805,164800,1300994270,4580,4580,4580,4580,0
|
|
20240805,164700,1300994270,4580,4580,4580,4580,0
|
|
20240805,164600,1300994270,4580,4580,4580,4580,0
|
|
20240805,164500,1300994270,4580,4580,4580,4580,0
|
|
20240805,164400,1300994270,4580,4580,4580,4580,0
|
|
20240805,164300,1300994270,4580,4580,4580,4580,0
|
|
20240805,164200,1300994270,4580,4580,4580,4580,0
|
|
20240805,164100,1300994270,4580,4580,4580,4580,0
|
|
20240805,164000,1300994270,4580,4580,4580,4580,0
|
|
20240805,163900,1300994270,4580,4580,4580,4580,0
|
|
20240805,163800,1300994270,4580,4580,4580,4580,0
|
|
20240805,163700,1300994270,4580,4580,4580,4580,0
|
|
20240805,163600,1300994270,4580,4580,4580,4580,0
|
|
20240805,163500,1300994270,4580,4580,4580,4580,0
|
|
20240805,163400,1300994270,4580,4580,4580,4580,0
|
|
20240805,163300,1300994270,4580,4580,4580,4580,0
|
|
20240805,163200,1300994270,4580,4580,4580,4580,0
|
|
20240805,163100,1300994270,4580,4580,4580,4580,0
|
|
20240805,163000,1300994270,4580,4580,4580,4580,0
|
|
20240805,162900,1300994270,4580,4580,4580,4580,0
|
|
20240805,162800,1300994270,4580,4580,4580,4580,0
|
|
20240805,162700,1300994270,4580,4580,4580,4580,0
|
|
20240805,162600,1300994270,4580,4580,4580,4580,5653
|
|
20240805,162500,1300994270,4580,4580,4580,4580,0
|
|
20240805,162400,1300994270,4580,4580,4580,4580,0
|
|
20240805,162300,1300994270,4580,4580,4580,4580,0
|
|
20240805,162200,1300994270,4580,4580,4580,4580,0
|
|
20240805,162100,1300994270,4580,4580,4580,4580,0
|
|
20240805,162000,1300994270,4580,4580,4580,4580,0
|
|
20240805,161900,1300994270,4580,4580,4580,4580,0
|
|
20240805,161800,1300994270,4580,4580,4580,4580,0
|
|
20240805,161700,1300994270,4580,4580,4580,4580,0
|
|
20240805,161600,1300994270,4580,4580,4580,4580,0
|
|
20240805,161500,1300994270,4580,4580,4580,4580,0
|
|
20240805,161400,1300994270,4580,4580,4580,4580,0
|
|
20240805,161300,1300994270,4580,4580,4580,4580,0
|
|
20240805,161200,1300994270,4580,4580,4580,4580,0
|
|
20240805,161100,1300994270,4580,4580,4580,4580,0
|
|
20240805,161000,1300994270,4580,4580,4580,4580,0
|
|
20240805,160900,1300994270,4580,4580,4580,4580,0
|
|
20240805,160800,1300994270,4580,4580,4580,4580,0
|
|
20240805,160700,1300994270,4580,4580,4580,4580,0
|
|
20240805,160600,1300994270,4580,4580,4580,4580,0
|
|
20240805,160500,1300994270,4580,4580,4580,4580,0
|
|
20240805,160400,1300994270,4580,4580,4580,4580,0
|
|
20240805,160300,1300994270,4580,4580,4580,4580,0
|
|
20240805,160200,1300994270,4580,4580,4580,4580,0
|
|
20240805,160100,1300994270,4580,4580,4580,4580,0
|
|
20240805,160000,1300994270,4580,4580,4580,4580,0
|
|
20240805,155900,1300994270,4580,4580,4580,4580,0
|
|
20240805,155800,1300994270,4580,4580,4580,4580,0
|
|
20240805,155700,1300994270,4580,4580,4580,4580,0
|
|
20240805,155600,1300994270,4580,4580,4580,4580,5653
|
|
20240805,155500,1300994270,4580,4580,4580,4580,0
|
|
20240805,155400,1300994270,4580,4580,4580,4580,0
|
|
20240805,155300,1300994270,4580,4580,4580,4580,0
|
|
20240805,155200,1300994270,4580,4580,4580,4580,0
|
|
20240805,155100,1300994270,4580,4580,4580,4580,0
|
|
20240805,155000,1300994270,4580,4580,4580,4580,0
|
|
20240805,154900,1300994270,4580,4580,4580,4580,0
|
|
20240805,154800,1300994270,4580,4580,4580,4580,0
|
|
20240805,154700,1300994270,4580,4580,4580,4580,0
|
|
20240805,154600,1300994270,4580,4580,4580,4580,0
|
|
20240805,154500,1300994270,4580,4580,4580,4580,0
|
|
20240805,154400,1300994270,4580,4580,4580,4580,0
|
|
20240805,154300,1300994270,4580,4580,4580,4580,0
|
|
20240805,154200,1300994270,4580,4580,4580,4580,0
|
|
20240805,154100,1300994270,4580,4580,4580,4580,0
|
|
20240805,154000,1300994270,4580,4580,4580,4580,0
|
|
20240805,153900,1300994270,4580,4580,4580,4580,0
|
|
20240805,153800,1300994270,4580,4580,4580,4580,0
|
|
20240805,153700,1300994270,4580,4580,4580,4580,0
|
|
20240805,153600,1300994270,4580,4580,4580,4580,0
|
|
20240805,153500,1300994270,4580,4580,4580,4580,0
|
|
20240805,153400,1300994270,4580,4580,4580,4580,0
|
|
20240805,153300,1300994270,4580,4580,4580,4580,0
|
|
20240805,153200,1300994270,4580,4580,4580,4580,0
|
|
20240805,153100,1300994270,4580,4580,4580,4580,0
|
|
20240805,153000,1300994270,4580,4580,4580,4580,5653
|
|
20240805,152900,1275103530,4630,4630,4630,4630,0
|
|
20240805,152800,1275103530,4630,4630,4630,4630,0
|
|
20240805,152700,1275103530,4630,4630,4630,4630,0
|
|
20240805,152600,1275103530,4630,4630,4630,4630,0
|
|
20240805,152500,1275103530,4630,4630,4630,4630,0
|
|
20240805,152400,1275103530,4630,4630,4630,4630,0
|
|
20240805,152300,1275103530,4630,4630,4630,4630,0
|
|
20240805,152200,1275103530,4630,4630,4630,4630,0
|
|
20240805,152100,1275103530,4630,4630,4630,4630,0
|
|
20240805,152000,1275103530,4630,4630,4630,4630,0
|
|
20240805,151900,1275103530,4630,4640,4640,4630,20
|
|
20240805,151800,1275010840,4580,4565,4580,4565,3052
|
|
20240805,151700,1261043560,4550,4540,4550,4540,1900
|
|
20240805,151600,1252404065,4545,4545,4545,4545,348
|
|
20240805,151500,1250822405,4535,4535,4535,4535,110
|
|
20240805,151400,1250323555,4480,4550,4550,4480,1444
|
|
20240805,151300,1243840395,4495,4550,4550,4495,1610
|
|
20240805,151200,1236597395,4555,4555,4555,4480,533
|
|
20240805,151100,1234171080,4555,4555,4560,4555,60
|
|
20240805,151000,1233897580,4560,4560,4560,4560,50
|
|
20240805,150900,1233669580,4570,4530,4570,4530,711
|
|
20240805,150800,1230440580,4570,4570,4570,4570,80
|
|
20240805,150700,1230074980,4580,4570,4580,4570,20
|
|
20240805,150600,1229983480,4450,4555,4555,4450,1719
|
|
20240805,150500,1222256275,4585,4585,4585,4585,200
|
|
20240805,150400,1221339275,4590,4580,4590,4580,650
|
|
20240805,150300,1218356110,4555,4545,4555,4545,1095
|
|
20240805,150200,1213372385,4540,4535,4540,4535,96
|
|
20240805,150100,1212937020,4480,4535,4535,4480,103
|
|
20240805,150000,1212472995,4545,4460,4545,4460,201
|
|
20240805,145900,1211574325,4485,4480,4485,4480,722
|
|
20240805,145800,1208337465,4440,4440,4440,4440,150
|
|
20240805,145700,1207671465,4435,4390,4440,4390,2426
|
|
20240805,145600,1196927720,4390,4395,4420,4390,2191
|
|
20240805,145500,1187257920,4395,4405,4405,4395,2128
|
|
20240805,145400,1177898555,4400,4400,4400,4400,550
|
|
20240805,145300,1175478555,4440,4445,4445,4400,109
|
|
20240805,145200,1174996835,4450,4455,4455,4400,3220
|
|
20240805,145100,1160679665,4455,4485,4485,4455,895
|
|
20240805,145000,1156675200,4490,4500,4500,4490,301
|
|
20240805,144900,1155320905,4500,4510,4510,4500,769
|
|
20240805,144800,1151855165,4535,4515,4535,4510,1476
|
|
20240805,144700,1145190700,4525,4525,4525,4525,973
|
|
20240805,144600,1140787875,4530,4535,4535,4530,1914
|
|
20240805,144500,1132117170,4560,4525,4560,4525,201
|
|
20240805,144400,1131207610,4565,4530,4565,4525,2161
|
|
20240805,144300,1121421005,4530,4530,4530,4530,50
|
|
20240805,144200,1121194505,4565,4530,4565,4530,100
|
|
20240805,144100,1120740950,4530,4530,4535,4525,983
|
|
20240805,144000,1116288015,4530,4540,4560,4525,1038
|
|
20240805,143900,1111575235,4545,4590,4590,4540,1889
|
|
20240805,143800,1102927500,4590,4575,4590,4530,24420
|
|
20240805,143700,992222110,4540,4540,4540,4540,0
|
|
20240805,143600,992222110,4540,4540,4540,4540,0
|
|
20240805,143500,992222110,4540,4610,4610,4540,3503
|
|
20240805,143400,976171655,4615,4615,4615,4615,1
|
|
20240805,143300,976167040,4620,4620,4620,4620,2
|
|
20240805,143200,976157800,4630,4630,4630,4630,102
|
|
20240805,143100,975685540,4630,4630,4630,4630,457
|
|
20240805,143000,973569630,4630,4650,4650,4610,225
|
|
20240805,142900,972528580,4650,4655,4655,4650,2213
|
|
20240805,142800,962233130,4650,4660,4660,4650,188
|
|
20240805,142700,961357820,4660,4665,4665,4660,1204
|
|
20240805,142600,955746390,4665,4665,4665,4665,961
|
|
20240805,142500,951263325,4700,4700,4700,4700,0
|
|
20240805,142400,951263325,4700,4700,4700,4700,0
|
|
20240805,142300,951263325,4700,4700,4700,4700,0
|
|
20240805,142200,951263325,4700,4700,4700,4700,0
|
|
20240805,142100,951263325,4700,4700,4700,4700,0
|
|
20240805,142000,951263325,4700,4700,4700,4700,0
|
|
20240805,141900,951263325,4700,4700,4700,4700,0
|
|
20240805,141800,951263325,4700,4700,4700,4700,0
|
|
20240805,141700,951263325,4700,4700,4700,4700,0
|
|
20240805,141600,951263325,4700,4700,4700,4700,0
|
|
20240805,141500,951263325,4700,4700,4700,4700,0
|
|
20240805,141400,951263325,4700,4700,4700,4700,0
|
|
20240805,141300,951263325,4700,4700,4700,4700,0
|
|
20240805,141200,951263325,4700,4700,4700,4700,0
|
|
20240805,141100,951263325,4700,4700,4700,4700,0
|
|
20240805,141000,951263325,4700,4700,4700,4700,0
|
|
20240805,140900,951263325,4700,4700,4700,4700,0
|
|
20240805,140800,951263325,4700,4700,4700,4700,0
|
|
20240805,140700,951263325,4700,4700,4700,4700,0
|
|
20240805,140600,951263325,4700,4700,4700,4700,0
|
|
20240805,140500,951263325,4700,4700,4700,4700,0
|
|
20240805,140400,951263325,4700,4700,4700,4700,0
|
|
20240805,140300,951263325,4700,4700,4700,4700,0
|
|
20240805,140200,951263325,4700,4700,4700,4700,0
|
|
20240805,140100,951263325,4700,4700,4700,4700,0
|
|
20240805,140000,951263325,4700,4700,4700,4700,0
|
|
20240805,135900,951263325,4700,4700,4700,4700,0
|
|
20240805,135800,951263325,4700,4700,4700,4700,0
|
|
20240805,135700,951263325,4700,4700,4700,4700,0
|
|
20240805,135600,951263325,4700,4700,4700,4700,0
|
|
20240805,135500,951263325,4700,4665,4705,4665,610
|
|
20240805,135400,948405875,4665,4670,4670,4660,2022
|
|
20240805,135300,938966345,4665,4670,4670,4665,612
|
|
20240805,135200,936111180,4670,4670,4670,4670,0
|
|
20240805,135100,936111180,4670,4675,4675,4670,2648
|
|
20240805,135000,923734920,4695,4680,4695,4680,81
|
|
20240805,134900,923354855,4690,4685,4690,4670,2912
|
|
20240805,134800,909748575,4670,4670,4670,4670,150
|
|
20240805,134700,909048075,4670,4670,4675,4670,930
|
|
20240805,134600,904703490,4670,4670,4680,4670,1103
|
|
20240805,134500,899551805,4660,4660,4660,4660,2
|
|
20240805,134400,899542485,4655,4700,4700,4655,1389
|
|
20240805,134300,893027150,4710,4710,4710,4710,27
|
|
20240805,134200,892899980,4715,4715,4715,4715,0
|
|
20240805,134100,892899980,4715,4715,4715,4715,0
|
|
20240805,134000,892899980,4715,4715,4715,4715,1
|
|
20240805,133900,892895265,4715,4715,4715,4715,0
|
|
20240805,133800,892895265,4715,4710,4715,4710,201
|
|
20240805,133700,891947755,4695,4675,4695,4675,1028
|
|
20240805,133600,887141455,4675,4675,4675,4675,20
|
|
20240805,133500,887047955,4670,4685,4685,4670,200
|
|
20240805,133400,886111360,4685,4685,4685,4685,400
|
|
20240805,133300,884237360,4660,4730,4730,4660,1299
|
|
20240805,133200,878133015,4720,4725,4725,4720,1984
|
|
20240805,133100,868763615,4740,4735,4740,4735,100
|
|
20240805,133000,868289885,4740,4740,4740,4740,0
|
|
20240805,132900,868289885,4740,4735,4740,4735,10
|
|
20240805,132800,868242505,4735,4725,4735,4650,2185
|
|
20240805,132700,857972550,4705,4705,4705,4705,0
|
|
20240805,132600,857972550,4705,4705,4705,4705,0
|
|
20240805,132500,857972550,4705,4720,4720,4705,279
|
|
20240805,132400,856659310,4710,4720,4720,4710,250
|
|
20240805,132300,855481505,4755,4755,4755,4755,0
|
|
20240805,132200,855481505,4755,4720,4755,4720,41
|
|
20240805,132100,855287350,4755,4750,4755,4700,4894
|
|
20240805,132000,832148225,4755,4760,4760,4755,786
|
|
20240805,131900,828409720,4760,4765,4765,4760,529
|
|
20240805,131800,825891675,4770,4765,4770,4765,10
|
|
20240805,131700,825843990,4775,4775,4775,4775,0
|
|
20240805,131600,825843990,4775,4775,4775,4775,0
|
|
20240805,131500,825843990,4775,4755,4775,4755,5993
|
|
20240805,131400,797257500,4760,4760,4760,4760,1
|
|
20240805,131300,797252740,4750,4770,4770,4750,442
|
|
20240805,131200,795152670,4755,4760,4770,4755,430
|
|
20240805,131100,793106560,4760,4770,4770,4760,708
|
|
20240805,131000,789732440,4770,4775,4775,4770,6
|
|
20240805,130900,789703815,4775,4775,4775,4775,0
|
|
20240805,130800,789703815,4775,4780,4780,4770,304
|
|
20240805,130700,788251795,4780,4780,4780,4780,0
|
|
20240805,130600,788251795,4780,4780,4780,4780,0
|
|
20240805,130500,788251795,4780,4780,4780,4780,300
|
|
20240805,130400,786817795,4775,4775,4775,4775,1233
|
|
20240805,130300,780930220,4775,4785,4785,4775,4000
|
|
20240805,130200,761821325,4785,4785,4785,4785,106
|
|
20240805,130100,761314115,4785,4785,4785,4785,4
|
|
20240805,130000,761294975,4785,4785,4785,4785,0
|
|
20240805,125900,761294975,4785,4785,4785,4785,0
|
|
20240805,125800,761294975,4785,4785,4785,4785,0
|
|
20240805,125700,761294975,4785,4785,4785,4785,0
|
|
20240805,125600,761294975,4785,4790,4790,4785,500
|
|
20240805,125500,758899985,4780,4780,4780,4780,0
|
|
20240805,125400,758899985,4780,4780,4780,4780,416
|
|
20240805,125300,756911505,4805,4805,4805,4805,117
|
|
20240805,125200,756349320,4785,4785,4785,4785,0
|
|
20240805,125100,756349320,4785,4785,4785,4785,500
|
|
20240805,125000,753956820,4785,4790,4790,4785,201
|
|
20240805,124900,752994395,4810,4810,4810,4810,1
|
|
20240805,124800,752989585,4790,4790,4790,4790,0
|
|
20240805,124700,752989585,4790,4790,4790,4790,280
|
|
20240805,124600,751648385,4790,4790,4790,4790,411
|
|
20240805,124500,749679695,4795,4795,4795,4795,753
|
|
20240805,124400,746069060,4795,4795,4795,4795,2000
|
|
20240805,124300,736479060,4800,4800,4800,4800,291
|
|
20240805,124200,735082260,4815,4815,4815,4815,0
|
|
20240805,124100,735082260,4815,4800,4815,4800,570
|
|
20240805,124000,732343260,4815,4815,4815,4815,30
|
|
20240805,123900,732198810,4815,4815,4815,4815,0
|
|
20240805,123800,732198810,4815,4815,4815,4815,0
|
|
20240805,123700,732198810,4815,4810,4815,4810,379
|
|
20240805,123600,730374075,4795,4795,4795,4795,0
|
|
20240805,123500,730374075,4795,4810,4810,4795,433
|
|
20240805,123400,728297395,4810,4800,4810,4800,554
|
|
20240805,123300,725638185,4805,4805,4805,4805,85
|
|
20240805,123200,725229760,4805,4805,4805,4805,0
|
|
20240805,123100,725229760,4805,4805,4805,4805,300
|
|
20240805,123000,723788260,4805,4805,4805,4805,27
|
|
20240805,122900,723658525,4810,4810,4810,4810,177
|
|
20240805,122800,722807155,4810,4810,4810,4810,0
|
|
20240805,122700,722807155,4810,4810,4810,4810,966
|
|
20240805,122600,718160695,4800,4800,4800,4800,0
|
|
20240805,122500,718160695,4800,4800,4800,4800,895
|
|
20240805,122400,713864695,4795,4800,4800,4795,333
|
|
20240805,122300,712266685,4810,4800,4810,4800,126
|
|
20240805,122200,711661875,4800,4805,4805,4800,500
|
|
20240805,122100,709261830,4805,4805,4805,4805,0
|
|
20240805,122000,709261830,4805,4805,4805,4805,151
|
|
20240805,121900,708536275,4805,4805,4805,4805,51
|
|
20240805,121800,708291220,4800,4800,4800,4800,4
|
|
20240805,121700,708272020,4800,4800,4800,4800,0
|
|
20240805,121600,708272020,4800,4800,4800,4800,0
|
|
20240805,121500,708272020,4800,4805,4805,4800,132
|
|
20240805,121400,707638415,4805,4805,4805,4805,397
|
|
20240805,121300,705730830,4800,4805,4805,4800,78
|
|
20240805,121200,705356070,4800,4805,4805,4800,52
|
|
20240805,121100,705106460,4805,4795,4805,4795,634
|
|
20240805,121000,702066410,4800,4800,4800,4800,470
|
|
20240805,120900,699810410,4800,4800,4800,4800,20
|
|
20240805,120800,699714410,4795,4810,4810,4795,474
|
|
20240805,120700,697439915,4810,4800,4810,4800,334
|
|
20240805,120600,695836675,4800,4800,4800,4800,0
|
|
20240805,120500,695836675,4800,4800,4800,4800,10
|
|
20240805,120400,695788675,4800,4800,4800,4800,10
|
|
20240805,120300,695740675,4800,4800,4800,4800,30
|
|
20240805,120200,695596675,4800,4800,4800,4800,2
|
|
20240805,120100,695587075,4810,4810,4810,4810,0
|
|
20240805,120000,695587075,4810,4800,4810,4795,1045
|
|
20240805,115900,690573950,4805,4805,4805,4805,0
|
|
20240805,115800,690573950,4805,4805,4805,4805,0
|
|
20240805,115700,690573950,4805,4805,4805,4800,432
|
|
20240805,115600,688499350,4820,4805,4820,4805,103
|
|
20240805,115500,688002905,4805,4805,4805,4800,703
|
|
20240805,115400,684628015,4805,4805,4805,4805,203
|
|
20240805,115300,683652600,4805,4805,4805,4805,0
|
|
20240805,115200,683652600,4805,4805,4805,4805,355
|
|
20240805,115100,681946825,4805,4805,4805,4805,207
|
|
20240805,115000,680952190,4815,4810,4815,4800,7790
|
|
20240805,114900,643533130,4815,4815,4815,4815,33
|
|
20240805,114800,643374235,4835,4815,4835,4810,1041
|
|
20240805,114700,638365080,4835,4830,4835,4830,130
|
|
20240805,114600,637737030,4855,4855,4855,4855,0
|
|
20240805,114500,637737030,4855,4830,4855,4815,1677
|
|
20240805,114400,629645410,4835,4845,4845,4835,2457
|
|
20240805,114300,617765595,4835,4835,4835,4835,0
|
|
20240805,114200,617765595,4835,4840,4840,4835,265
|
|
20240805,114100,616483065,4840,4840,4840,4840,916
|
|
20240805,114000,612049625,4840,4840,4840,4840,0
|
|
20240805,113900,612049625,4840,4840,4840,4840,21
|
|
20240805,113800,611947985,4840,4840,4840,4840,0
|
|
20240805,113700,611947985,4840,4840,4840,4840,308
|
|
20240805,113600,610457265,4840,4840,4840,4840,0
|
|
20240805,113500,610457265,4840,4840,4840,4840,0
|
|
20240805,113400,610457265,4840,4840,4840,4840,0
|
|
20240805,113300,610457265,4840,4840,4840,4840,0
|
|
20240805,113200,610457265,4840,4850,4850,4840,146
|
|
20240805,113100,609750575,4840,4840,4840,4840,0
|
|
20240805,113000,609750575,4840,4840,4840,4840,0
|
|
20240805,112900,609750575,4840,4845,4845,4840,1042
|
|
20240805,112800,604705085,4845,4845,4845,4845,0
|
|
20240805,112700,604705085,4845,4845,4845,4845,9
|
|
20240805,112600,604661480,4845,4845,4845,4845,0
|
|
20240805,112500,604661480,4845,4845,4845,4845,0
|
|
20240805,112400,604661480,4845,4845,4845,4845,100
|
|
20240805,112300,604176980,4850,4850,4850,4850,0
|
|
20240805,112200,604176980,4850,4850,4850,4850,0
|
|
20240805,112100,604176980,4850,4850,4850,4850,1
|
|
20240805,112000,604172130,4865,4865,4865,4865,3
|
|
20240805,111900,604157535,4865,4865,4865,4865,1
|
|
20240805,111800,604152670,4840,4845,4845,4840,402
|
|
20240805,111700,602205465,4845,4845,4845,4845,0
|
|
20240805,111600,602205465,4845,4860,4860,4845,12476
|
|
20240805,111500,541654530,4855,4855,4860,4855,1544
|
|
20240805,111400,534157740,4855,4855,4855,4855,36
|
|
20240805,111300,533982960,4860,4860,4860,4860,10
|
|
20240805,111200,533934360,4855,4855,4855,4855,0
|
|
20240805,111100,533934360,4855,4860,4860,4855,821
|
|
20240805,111000,529948155,4855,4855,4855,4855,190
|
|
20240805,110900,529025705,4855,4855,4855,4855,160
|
|
20240805,110800,528248905,4855,4855,4855,4855,2596
|
|
20240805,110700,515645325,4855,4860,4860,4855,1111
|
|
20240805,110600,510251345,4860,4860,4860,4860,111
|
|
20240805,110500,509711885,4855,4855,4855,4855,0
|
|
20240805,110400,509711885,4855,4870,4870,4855,946
|
|
20240805,110300,505118305,4860,4860,4860,4860,145
|
|
20240805,110200,504413605,4870,4870,4870,4870,0
|
|
20240805,110100,504413605,4870,4860,4870,4860,178
|
|
20240805,110000,503548445,4875,4875,4875,4875,0
|
|
20240805,105900,503548445,4875,4875,4875,4875,0
|
|
20240805,105800,503548445,4875,4860,4875,4860,1816
|
|
20240805,105700,494722625,4860,4855,4860,4855,509
|
|
20240805,105600,492250480,4860,4860,4860,4855,543
|
|
20240805,105500,489614045,4860,4860,4860,4860,3
|
|
20240805,105400,489599465,4855,4855,4855,4855,520
|
|
20240805,105300,487074865,4855,4855,4855,4855,45
|
|
20240805,105200,486856390,4850,4850,4850,4850,0
|
|
20240805,105100,486856390,4850,4850,4850,4850,124
|
|
20240805,105000,486254990,4850,4850,4850,4850,0
|
|
20240805,104900,486254990,4850,4850,4850,4850,177
|
|
20240805,104800,485396540,4850,4850,4850,4850,1
|
|
20240805,104700,485391690,4850,4850,4850,4850,2
|
|
20240805,104600,485381990,4855,4855,4855,4855,200
|
|
20240805,104500,484410990,4855,4855,4855,4855,91
|
|
20240805,104400,483969185,4855,4865,4865,4855,213
|
|
20240805,104300,482935040,4880,4880,4880,4880,21
|
|
20240805,104200,482832560,4850,4850,4850,4850,0
|
|
20240805,104100,482832560,4850,4860,4865,4850,499
|
|
20240805,104000,480407995,4860,4855,4860,4855,81
|
|
20240805,103900,480014605,4860,4860,4860,4860,10
|
|
20240805,103800,479966005,4845,4845,4845,4845,1310
|
|
20240805,103700,473619055,4845,4845,4845,4845,96
|
|
20240805,103600,473153935,4860,4850,4860,4840,516
|
|
20240805,103500,470655025,4840,4850,4850,4840,867
|
|
20240805,103400,466454765,4850,4850,4850,4850,0
|
|
20240805,103300,466454765,4850,4850,4850,4850,110
|
|
20240805,103200,465921265,4845,4855,4855,4845,700
|
|
20240805,103100,462528685,4850,4850,4850,4850,0
|
|
20240805,103000,462528685,4850,4850,4850,4850,15
|
|
20240805,102900,462455935,4860,4860,4860,4860,201
|
|
20240805,102800,461479075,4845,4845,4845,4845,0
|
|
20240805,102700,461479075,4845,4855,4855,4845,1155
|
|
20240805,102600,455881750,4850,4850,4850,4850,0
|
|
20240805,102500,455881750,4850,4855,4860,4850,402
|
|
20240805,102400,453928870,4855,4855,4855,4845,1520
|
|
20240805,102300,446563050,4855,4855,4855,4855,0
|
|
20240805,102200,446563050,4855,4855,4855,4855,27
|
|
20240805,102100,446431965,4845,4845,4845,4845,0
|
|
20240805,102000,446431965,4845,4845,4845,4845,122
|
|
20240805,101900,445840875,4845,4850,4850,4845,81
|
|
20240805,101800,445448395,4840,4850,4850,4840,315
|
|
20240805,101700,443923735,4845,4845,4845,4845,0
|
|
20240805,101600,443923735,4845,4850,4850,4845,1060
|
|
20240805,101500,438783535,4850,4850,4850,4850,4
|
|
20240805,101400,438764135,4850,4855,4855,4850,555
|
|
20240805,101300,436072110,4860,4860,4860,4860,200
|
|
20240805,101200,435100110,4860,4855,4860,4845,4965
|
|
20240805,101100,411014835,4860,4860,4860,4860,5
|
|
20240805,101000,410990535,4855,4860,4860,4855,1283
|
|
20240805,100900,404761470,4855,4855,4865,4855,38
|
|
20240805,100800,404576870,4855,4855,4855,4850,1864
|
|
20240805,100700,395530425,4855,4855,4855,4855,163
|
|
20240805,100600,394739060,4855,4875,4875,4855,1262
|
|
20240805,100500,388605695,4890,4890,4890,4890,887
|
|
20240805,100400,384268265,4895,4880,4895,4880,372
|
|
20240805,100300,382451150,4865,4865,4865,4865,0
|
|
20240805,100200,382451150,4865,4865,4880,4855,133
|
|
20240805,100100,381804340,4880,4865,4880,4855,1859
|
|
20240805,100000,372772485,4860,4875,4875,4860,2698
|
|
20240805,095900,359653450,4875,4875,4875,4875,4
|
|
20240805,095800,359633950,4885,4870,4885,4865,905
|
|
20240805,095700,355229505,4870,4885,4885,4870,224
|
|
20240805,095600,354138520,4870,4870,4870,4870,0
|
|
20240805,095500,354138520,4870,4870,4870,4870,26
|
|
20240805,095400,354011900,4885,4885,4885,4885,60
|
|
20240805,095300,353718800,4885,4870,4885,4870,140
|
|
20240805,095200,353034915,4870,4870,4870,4870,1277
|
|
20240805,095100,346815925,4875,4885,4885,4875,133
|
|
20240805,095000,346167350,4885,4885,4895,4875,3734
|
|
20240805,094900,327937125,4905,4890,4905,4885,285
|
|
20240805,094800,326543675,4890,4890,4890,4890,54
|
|
20240805,094700,326279615,4890,4905,4905,4890,25
|
|
20240805,094600,326157290,4905,4905,4905,4885,4105
|
|
20240805,094500,306051150,4905,4915,4930,4905,2307
|
|
20240805,094400,294725565,4915,4915,4915,4915,0
|
|
20240805,094300,294725565,4915,4920,4920,4915,319
|
|
20240805,094200,293156855,4920,4920,4920,4920,24
|
|
20240805,094100,293038775,4915,4915,4915,4915,0
|
|
20240805,094000,293038775,4915,4915,4915,4915,200
|
|
20240805,093900,292055775,4915,4915,4915,4915,1130
|
|
20240805,093800,286501825,4920,4930,4930,4920,1144
|
|
20240805,093700,280866800,4920,4925,4930,4920,559
|
|
20240805,093600,278113760,4930,4935,4935,4930,293
|
|
20240805,093500,276668730,4940,4935,4940,4935,360
|
|
20240805,093400,274891880,4935,4935,4935,4935,521
|
|
20240805,093300,272320745,4935,4935,4935,4935,423
|
|
20240805,093200,270233240,4950,4950,4950,4950,3
|
|
20240805,093100,270218390,4950,4940,4950,4940,547
|
|
20240805,093000,267514810,4945,4950,4950,4945,220
|
|
20240805,092900,266425835,4930,4955,4960,4930,676
|
|
20240805,092800,263078780,4960,4960,4960,4960,205
|
|
20240805,092700,262061980,4960,4905,4960,4905,309
|
|
20240805,092600,260541630,4900,4900,4900,4900,10
|
|
20240805,092500,260492630,4895,4895,4895,4895,72
|
|
20240805,092400,260140190,4895,4895,4900,4895,795
|
|
20240805,092300,256246710,4900,4900,4900,4895,180
|
|
20240805,092200,255365455,4900,4900,4900,4900,1182
|
|
20240805,092100,249573655,4900,4920,4920,4900,1290
|
|
20240805,092000,243248955,4905,4905,4905,4905,0
|
|
20240805,091900,243248955,4905,4910,4910,4900,1351
|
|
20240805,091800,236624235,4910,4910,4915,4910,1425
|
|
20240805,091700,229624900,4910,4910,4910,4910,39
|
|
20240805,091600,229433410,4925,4915,4925,4915,520
|
|
20240805,091500,226873610,4915,4915,4915,4915,59
|
|
20240805,091400,226583625,4910,4935,4935,4910,5014
|
|
20240805,091300,201935015,4935,4940,4940,4935,929
|
|
20240805,091200,197350395,4935,4955,4965,4935,4275
|
|
20240805,091100,176180345,4955,4920,4955,4900,3293
|
|
20240805,091000,159977035,4900,4905,4905,4900,2436
|
|
20240805,090900,148036180,4925,4910,4925,4900,2125
|
|
20240805,090800,137615775,4905,4925,4930,4905,1724
|
|
20240805,090700,129145025,4925,4940,4940,4925,1007
|
|
20240805,090600,124178410,4940,4960,4960,4940,4087
|
|
20240805,090500,103941330,4960,4980,4980,4960,2030
|
|
20240805,090400,93856510,4980,4980,4980,4970,1598
|
|
20240805,090300,85912220,4980,4980,4980,4970,2571
|
|
20240805,090200,73121790,4980,4990,5000,4975,935
|
|
20240805,090100,68455440,5000,5010,5040,4990,5448
|
|
20240805,090000,41203740,5060,5010,5070,5000,8206
|