574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183100,1505567050,4330,4330,4330,4330,4561
|
|
20240805,183000,1505567050,4330,4330,4330,4330,0
|
|
20240805,182900,1505567050,4330,4330,4330,4330,0
|
|
20240805,182800,1505567050,4330,4330,4330,4330,0
|
|
20240805,182700,1505567050,4330,4330,4330,4330,0
|
|
20240805,182600,1505567050,4330,4330,4330,4330,0
|
|
20240805,182500,1505567050,4330,4330,4330,4330,0
|
|
20240805,182400,1505567050,4330,4330,4330,4330,0
|
|
20240805,182300,1505567050,4330,4330,4330,4330,0
|
|
20240805,182200,1505567050,4330,4330,4330,4330,0
|
|
20240805,182100,1505567050,4330,4330,4330,4330,0
|
|
20240805,182000,1505567050,4330,4330,4330,4330,0
|
|
20240805,181900,1505567050,4330,4330,4330,4330,0
|
|
20240805,181800,1505567050,4330,4330,4330,4330,0
|
|
20240805,181700,1505567050,4330,4330,4330,4330,0
|
|
20240805,181600,1505567050,4330,4330,4330,4330,0
|
|
20240805,181500,1505567050,4330,4330,4330,4330,0
|
|
20240805,181400,1505567050,4330,4330,4330,4330,0
|
|
20240805,181300,1505567050,4330,4330,4330,4330,0
|
|
20240805,181200,1505567050,4330,4330,4330,4330,0
|
|
20240805,181100,1505567050,4330,4330,4330,4330,0
|
|
20240805,181000,1505567050,4330,4330,4330,4330,0
|
|
20240805,180900,1505567050,4330,4330,4330,4330,0
|
|
20240805,180800,1505567050,4330,4330,4330,4330,0
|
|
20240805,180700,1505567050,4330,4330,4330,4330,0
|
|
20240805,180600,1505567050,4330,4330,4330,4330,0
|
|
20240805,180500,1505567050,4330,4330,4330,4330,0
|
|
20240805,180400,1505567050,4330,4330,4330,4330,0
|
|
20240805,180300,1505567050,4330,4330,4330,4330,0
|
|
20240805,180200,1505567050,4330,4330,4330,4330,0
|
|
20240805,180100,1505567050,4330,4330,4330,4330,4561
|
|
20240805,180000,1505567050,4330,4330,4330,4330,0
|
|
20240805,175900,1505567050,4330,4330,4330,4330,0
|
|
20240805,175800,1505567050,4330,4330,4330,4330,0
|
|
20240805,175700,1505567050,4330,4330,4330,4330,0
|
|
20240805,175600,1505567050,4330,4330,4330,4330,0
|
|
20240805,175500,1505567050,4330,4330,4330,4330,0
|
|
20240805,175400,1505567050,4330,4330,4330,4330,0
|
|
20240805,175300,1505567050,4330,4330,4330,4330,0
|
|
20240805,175200,1505567050,4330,4330,4330,4330,0
|
|
20240805,175100,1505567050,4330,4330,4330,4330,0
|
|
20240805,175000,1505567050,4330,4330,4330,4330,0
|
|
20240805,174900,1505567050,4330,4330,4330,4330,0
|
|
20240805,174800,1505567050,4330,4330,4330,4330,0
|
|
20240805,174700,1505567050,4330,4330,4330,4330,0
|
|
20240805,174600,1505567050,4330,4330,4330,4330,0
|
|
20240805,174500,1505567050,4330,4330,4330,4330,0
|
|
20240805,174400,1505567050,4330,4330,4330,4330,0
|
|
20240805,174300,1505567050,4330,4330,4330,4330,0
|
|
20240805,174200,1505567050,4330,4330,4330,4330,0
|
|
20240805,174100,1505567050,4330,4330,4330,4330,0
|
|
20240805,174000,1505567050,4330,4330,4330,4330,0
|
|
20240805,173900,1505567050,4330,4330,4330,4330,0
|
|
20240805,173800,1505567050,4330,4330,4330,4330,0
|
|
20240805,173700,1505567050,4330,4330,4330,4330,0
|
|
20240805,173600,1505567050,4330,4330,4330,4330,0
|
|
20240805,173500,1505567050,4330,4330,4330,4330,0
|
|
20240805,173400,1505567050,4330,4330,4330,4330,0
|
|
20240805,173300,1505567050,4330,4330,4330,4330,0
|
|
20240805,173200,1505567050,4330,4330,4330,4330,0
|
|
20240805,173100,1505567050,4330,4330,4330,4330,4561
|
|
20240805,173000,1505567050,4330,4330,4330,4330,0
|
|
20240805,172900,1505567050,4330,4330,4330,4330,0
|
|
20240805,172800,1505567050,4330,4330,4330,4330,0
|
|
20240805,172700,1505567050,4330,4330,4330,4330,0
|
|
20240805,172600,1505567050,4330,4330,4330,4330,0
|
|
20240805,172500,1505567050,4330,4330,4330,4330,0
|
|
20240805,172400,1505567050,4330,4330,4330,4330,0
|
|
20240805,172300,1505567050,4330,4330,4330,4330,0
|
|
20240805,172200,1505567050,4330,4330,4330,4330,0
|
|
20240805,172100,1505567050,4330,4330,4330,4330,0
|
|
20240805,172000,1505567050,4330,4330,4330,4330,0
|
|
20240805,171900,1505567050,4330,4330,4330,4330,0
|
|
20240805,171800,1505567050,4330,4330,4330,4330,0
|
|
20240805,171700,1505567050,4330,4330,4330,4330,0
|
|
20240805,171600,1505567050,4330,4330,4330,4330,0
|
|
20240805,171500,1505567050,4330,4330,4330,4330,0
|
|
20240805,171400,1505567050,4330,4330,4330,4330,0
|
|
20240805,171300,1505567050,4330,4330,4330,4330,0
|
|
20240805,171200,1505567050,4330,4330,4330,4330,0
|
|
20240805,171100,1505567050,4330,4330,4330,4330,0
|
|
20240805,171000,1505567050,4330,4330,4330,4330,0
|
|
20240805,170900,1505567050,4330,4330,4330,4330,0
|
|
20240805,170800,1505567050,4330,4330,4330,4330,0
|
|
20240805,170700,1505567050,4330,4330,4330,4330,0
|
|
20240805,170600,1505567050,4330,4330,4330,4330,0
|
|
20240805,170500,1505567050,4330,4330,4330,4330,0
|
|
20240805,170400,1505567050,4330,4330,4330,4330,0
|
|
20240805,170300,1505567050,4330,4330,4330,4330,0
|
|
20240805,170200,1505567050,4330,4330,4330,4330,0
|
|
20240805,170100,1505567050,4330,4330,4330,4330,4561
|
|
20240805,170000,1505567050,4330,4330,4330,4330,0
|
|
20240805,165900,1505567050,4330,4330,4330,4330,0
|
|
20240805,165800,1505567050,4330,4330,4330,4330,0
|
|
20240805,165700,1505567050,4330,4330,4330,4330,0
|
|
20240805,165600,1505567050,4330,4330,4330,4330,0
|
|
20240805,165500,1505567050,4330,4330,4330,4330,0
|
|
20240805,165400,1505567050,4330,4330,4330,4330,0
|
|
20240805,165300,1505567050,4330,4330,4330,4330,0
|
|
20240805,165200,1505567050,4330,4330,4330,4330,0
|
|
20240805,165100,1505567050,4330,4330,4330,4330,0
|
|
20240805,165000,1505567050,4330,4330,4330,4330,0
|
|
20240805,164900,1505567050,4330,4330,4330,4330,0
|
|
20240805,164800,1505567050,4330,4330,4330,4330,0
|
|
20240805,164700,1505567050,4330,4330,4330,4330,0
|
|
20240805,164600,1505567050,4330,4330,4330,4330,0
|
|
20240805,164500,1505567050,4330,4330,4330,4330,0
|
|
20240805,164400,1505567050,4330,4330,4330,4330,0
|
|
20240805,164300,1505567050,4330,4330,4330,4330,0
|
|
20240805,164200,1505567050,4330,4330,4330,4330,0
|
|
20240805,164100,1505567050,4330,4330,4330,4330,0
|
|
20240805,164000,1505567050,4330,4330,4330,4330,0
|
|
20240805,163900,1505567050,4330,4330,4330,4330,0
|
|
20240805,163800,1505567050,4330,4330,4330,4330,0
|
|
20240805,163700,1505567050,4330,4330,4330,4330,0
|
|
20240805,163600,1505567050,4330,4330,4330,4330,0
|
|
20240805,163500,1505567050,4330,4330,4330,4330,0
|
|
20240805,163400,1505567050,4330,4330,4330,4330,0
|
|
20240805,163300,1505567050,4330,4330,4330,4330,0
|
|
20240805,163200,1505567050,4330,4330,4330,4330,0
|
|
20240805,163100,1505567050,4330,4330,4330,4330,4561
|
|
20240805,163000,1505567050,4330,4330,4330,4330,0
|
|
20240805,162900,1505567050,4330,4330,4330,4330,0
|
|
20240805,162800,1505567050,4330,4330,4330,4330,0
|
|
20240805,162700,1505567050,4330,4330,4330,4330,0
|
|
20240805,162600,1505567050,4330,4330,4330,4330,0
|
|
20240805,162500,1505567050,4330,4330,4330,4330,0
|
|
20240805,162400,1505567050,4330,4330,4330,4330,0
|
|
20240805,162300,1505567050,4330,4330,4330,4330,0
|
|
20240805,162200,1505567050,4330,4330,4330,4330,0
|
|
20240805,162100,1505567050,4330,4330,4330,4330,0
|
|
20240805,162000,1505567050,4330,4330,4330,4330,0
|
|
20240805,161900,1505567050,4330,4330,4330,4330,0
|
|
20240805,161800,1505567050,4330,4330,4330,4330,0
|
|
20240805,161700,1505567050,4330,4330,4330,4330,0
|
|
20240805,161600,1505567050,4330,4330,4330,4330,0
|
|
20240805,161500,1505567050,4330,4330,4330,4330,0
|
|
20240805,161400,1505567050,4330,4330,4330,4330,0
|
|
20240805,161300,1505567050,4330,4330,4330,4330,0
|
|
20240805,161200,1505567050,4330,4330,4330,4330,0
|
|
20240805,161100,1505567050,4330,4330,4330,4330,0
|
|
20240805,161000,1505567050,4330,4330,4330,4330,0
|
|
20240805,160900,1505567050,4330,4330,4330,4330,0
|
|
20240805,160800,1505567050,4330,4330,4330,4330,0
|
|
20240805,160700,1505567050,4330,4330,4330,4330,0
|
|
20240805,160600,1505567050,4330,4330,4330,4330,0
|
|
20240805,160500,1505567050,4330,4330,4330,4330,0
|
|
20240805,160400,1505567050,4330,4330,4330,4330,0
|
|
20240805,160300,1505567050,4330,4330,4330,4330,0
|
|
20240805,160200,1505567050,4330,4330,4330,4330,0
|
|
20240805,160100,1505567050,4330,4330,4330,4330,4561
|
|
20240805,160000,1505567050,4330,4330,4330,4330,0
|
|
20240805,155900,1505567050,4330,4330,4330,4330,0
|
|
20240805,155800,1505567050,4330,4330,4330,4330,0
|
|
20240805,155700,1505567050,4330,4330,4330,4330,0
|
|
20240805,155600,1505567050,4330,4330,4330,4330,0
|
|
20240805,155500,1505567050,4330,4330,4330,4330,0
|
|
20240805,155400,1505567050,4330,4330,4330,4330,0
|
|
20240805,155300,1505567050,4330,4330,4330,4330,0
|
|
20240805,155200,1505567050,4330,4330,4330,4330,0
|
|
20240805,155100,1505567050,4330,4330,4330,4330,0
|
|
20240805,155000,1505567050,4330,4330,4330,4330,0
|
|
20240805,154900,1505567050,4330,4330,4330,4330,0
|
|
20240805,154800,1505567050,4330,4330,4330,4330,0
|
|
20240805,154700,1505567050,4330,4330,4330,4330,0
|
|
20240805,154600,1505567050,4330,4330,4330,4330,0
|
|
20240805,154500,1505567050,4330,4330,4330,4330,0
|
|
20240805,154400,1505567050,4330,4330,4330,4330,0
|
|
20240805,154300,1505567050,4330,4330,4330,4330,0
|
|
20240805,154200,1505567050,4330,4330,4330,4330,0
|
|
20240805,154100,1505567050,4330,4330,4330,4330,0
|
|
20240805,154000,1505567050,4330,4330,4330,4330,0
|
|
20240805,153900,1505567050,4330,4330,4330,4330,0
|
|
20240805,153800,1505567050,4330,4330,4330,4330,0
|
|
20240805,153700,1505567050,4330,4330,4330,4330,0
|
|
20240805,153600,1505567050,4330,4330,4330,4330,0
|
|
20240805,153500,1505567050,4330,4330,4330,4330,0
|
|
20240805,153400,1505567050,4330,4330,4330,4330,0
|
|
20240805,153300,1505567050,4330,4330,4330,4330,0
|
|
20240805,153200,1505567050,4330,4330,4330,4330,0
|
|
20240805,153100,1505567050,4330,4330,4330,4330,4561
|
|
20240805,153000,1505567050,4330,4330,4330,4330,4561
|
|
20240805,152900,1485817920,4390,4390,4390,4390,0
|
|
20240805,152800,1485817920,4390,4390,4390,4390,0
|
|
20240805,152700,1485817920,4390,4390,4390,4390,0
|
|
20240805,152600,1485817920,4390,4390,4390,4390,0
|
|
20240805,152500,1485817920,4390,4390,4390,4390,0
|
|
20240805,152400,1485817920,4390,4390,4390,4390,0
|
|
20240805,152300,1485817920,4390,4390,4390,4390,0
|
|
20240805,152200,1485817920,4390,4390,4390,4390,0
|
|
20240805,152100,1485817920,4390,4390,4390,4390,0
|
|
20240805,152000,1485817920,4390,4390,4390,4390,0
|
|
20240805,151900,1485817920,4390,4370,4390,4330,5276
|
|
20240805,151800,1462862005,4370,4370,4390,4330,6408
|
|
20240805,151700,1435083375,4390,4365,4390,4355,4421
|
|
20240805,151600,1415782835,4380,4370,4390,4365,2288
|
|
20240805,151500,1405781835,4370,4325,4370,4325,1843
|
|
20240805,151400,1397787905,4300,4335,4335,4280,1531
|
|
20240805,151300,1391198445,4345,4345,4345,4345,30
|
|
20240805,151200,1391068095,4345,4350,4350,4270,1101
|
|
20240805,151100,1386319720,4350,4370,4370,4350,119
|
|
20240805,151000,1385799710,4395,4370,4400,4370,1018
|
|
20240805,150900,1381341945,4370,4400,4400,4340,781
|
|
20240805,150800,1377931915,4340,4365,4405,4335,441
|
|
20240805,150700,1376010515,4335,4365,4365,4335,1185
|
|
20240805,150600,1370849990,4365,4350,4410,4270,10188
|
|
20240805,150500,1327115885,4365,4410,4410,4365,205
|
|
20240805,150400,1326220970,4375,4405,4415,4375,1756
|
|
20240805,150300,1318505580,4405,4375,4405,4375,2598
|
|
20240805,150200,1307080400,4375,4375,4375,4370,216
|
|
20240805,150100,1306136385,4370,4335,4370,4335,1507
|
|
20240805,150000,1299564250,4350,4310,4360,4250,3340
|
|
20240805,145900,1285305345,4310,4330,4355,4310,3790
|
|
20240805,145800,1268942355,4330,4275,4330,4275,1451
|
|
20240805,145700,1262685495,4275,4305,4335,4260,5213
|
|
20240805,145600,1240287565,4325,4330,4330,4275,213
|
|
20240805,145500,1239376885,4300,4270,4325,4265,3450
|
|
20240805,145400,1224604475,4260,4325,4325,4260,6916
|
|
20240805,145300,1194922735,4325,4350,4350,4325,1046
|
|
20240805,145200,1190389060,4350,4355,4355,4350,95
|
|
20240805,145100,1189975705,4365,4370,4370,4340,1064
|
|
20240805,145000,1185356740,4330,4335,4355,4330,2908
|
|
20240805,144900,1172741610,4330,4325,4360,4310,3261
|
|
20240805,144800,1158636750,4320,4315,4320,4310,771
|
|
20240805,144700,1155310520,4300,4300,4300,4300,3767
|
|
20240805,144600,1139112420,4270,4270,4270,4270,0
|
|
20240805,144500,1139112420,4270,4495,4495,4270,915
|
|
20240805,144400,1135063590,4500,4500,4500,4500,8966
|
|
20240805,144300,1094716590,4510,4510,4510,4510,0
|
|
20240805,144200,1094716590,4510,4510,4510,4510,0
|
|
20240805,144100,1094716590,4510,4510,4510,4510,0
|
|
20240805,144000,1094716590,4510,4510,4510,4510,0
|
|
20240805,143900,1094716590,4510,4510,4510,4510,0
|
|
20240805,143800,1094716590,4510,4510,4510,4510,0
|
|
20240805,143700,1094716590,4510,4510,4510,4510,0
|
|
20240805,143600,1094716590,4510,4510,4510,4510,0
|
|
20240805,143500,1094716590,4510,4510,4510,4510,0
|
|
20240805,143400,1094716590,4510,4510,4510,4510,0
|
|
20240805,143300,1094716590,4510,4510,4510,4510,0
|
|
20240805,143200,1094716590,4510,4510,4510,4510,0
|
|
20240805,143100,1094716590,4510,4510,4510,4510,0
|
|
20240805,143000,1094716590,4510,4510,4510,4510,0
|
|
20240805,142900,1094716590,4510,4510,4510,4510,0
|
|
20240805,142800,1094716590,4510,4510,4510,4510,0
|
|
20240805,142700,1094716590,4510,4510,4510,4510,0
|
|
20240805,142600,1094716590,4510,4510,4510,4510,0
|
|
20240805,142500,1094716590,4510,4510,4510,4510,0
|
|
20240805,142400,1094716590,4510,4510,4510,4510,0
|
|
20240805,142300,1094716590,4510,4510,4510,4510,0
|
|
20240805,142200,1094716590,4510,4510,4510,4510,0
|
|
20240805,142100,1094716590,4510,4510,4510,4510,0
|
|
20240805,142000,1094716590,4510,4510,4510,4510,0
|
|
20240805,141900,1094716590,4510,4510,4510,4510,0
|
|
20240805,141800,1094716590,4510,4510,4510,4510,0
|
|
20240805,141700,1094716590,4510,4510,4510,4510,0
|
|
20240805,141600,1094716590,4510,4510,4510,4510,0
|
|
20240805,141500,1094716590,4510,4510,4510,4510,0
|
|
20240805,141400,1094716590,4510,4510,4510,4510,111
|
|
20240805,141300,1094215980,4510,4505,4510,4500,251
|
|
20240805,141200,1093085575,4505,4505,4510,4500,463
|
|
20240805,141100,1091000315,4505,4505,4505,4500,361
|
|
20240805,141000,1089374620,4505,4500,4505,4500,135
|
|
20240805,140900,1088766695,4500,4515,4515,4500,235
|
|
20240805,140800,1087706600,4515,4500,4520,4500,151
|
|
20240805,140700,1087025085,4500,4510,4520,4500,1095
|
|
20240805,140600,1082097335,4520,4520,4520,4520,45
|
|
20240805,140500,1081893935,4520,4520,4520,4500,575
|
|
20240805,140400,1079306015,4525,4525,4525,4500,1521
|
|
20240805,140300,1072459670,4525,4520,4525,4505,1033
|
|
20240805,140200,1067803495,4525,4520,4525,4520,200
|
|
20240805,140100,1066898645,4525,4530,4530,4505,2550
|
|
20240805,140000,1055382235,4520,4530,4530,4520,311
|
|
20240805,135900,1053976185,4530,4530,4530,4530,57
|
|
20240805,135800,1053717975,4520,4530,4530,4520,69
|
|
20240805,135700,1053405735,4530,4530,4530,4520,67
|
|
20240805,135600,1053102425,4530,4535,4535,4530,78
|
|
20240805,135500,1052749005,4535,4540,4540,4525,478
|
|
20240805,135400,1050583050,4540,4540,4540,4535,218
|
|
20240805,135300,1049594040,4535,4540,4540,4535,117
|
|
20240805,135200,1049063040,4540,4535,4540,4535,128
|
|
20240805,135100,1048482265,4530,4535,4535,4530,102
|
|
20240805,135000,1048019920,4535,4540,4540,4535,418
|
|
20240805,134900,1046124255,4540,4545,4545,4540,116
|
|
20240805,134800,1045597450,4545,4550,4550,4540,283
|
|
20240805,134700,1044311445,4545,4550,4550,4545,688
|
|
20240805,134600,1041183795,4545,4545,4550,4545,87
|
|
20240805,134500,1040788120,4545,4565,4565,4545,1207
|
|
20240805,134400,1035301920,4565,4565,4565,4545,3605
|
|
20240805,134300,1018886345,4565,4555,4565,4555,359
|
|
20240805,134200,1017249660,4555,4560,4565,4555,1186
|
|
20240805,134100,1011846295,4565,4565,4565,4560,103
|
|
20240805,134000,1011376420,4565,4565,4565,4565,34
|
|
20240805,133900,1011221210,4560,4560,4565,4560,132
|
|
20240805,133800,1010619120,4565,4565,4565,4560,155
|
|
20240805,133700,1009912045,4565,4565,4565,4560,72
|
|
20240805,133600,1009583530,4560,4565,4565,4560,424
|
|
20240805,133500,1007648970,4565,4560,4565,4560,1279
|
|
20240805,133400,1001816605,4565,4565,4565,4565,101
|
|
20240805,133300,1001355540,4565,4570,4570,4565,484
|
|
20240805,133200,999146000,4565,4565,4565,4560,573
|
|
20240805,133100,996530365,4570,4575,4575,4570,500
|
|
20240805,133000,994244985,4575,4575,4575,4575,33
|
|
20240805,132900,994094010,4585,4585,4585,4585,101
|
|
20240805,132800,993630925,4575,4570,4575,4570,253
|
|
20240805,132700,992473665,4570,4570,4570,4570,500
|
|
20240805,132600,990188665,4575,4585,4585,4575,900
|
|
20240805,132500,986070385,4585,4575,4585,4575,222
|
|
20240805,132400,985053515,4575,4580,4580,4575,818
|
|
20240805,132300,981311005,4580,4585,4585,4580,329
|
|
20240805,132200,979803930,4585,4585,4585,4585,1
|
|
20240805,132100,979799345,4580,4580,4580,4580,1338
|
|
20240805,132000,973671305,4585,4585,4585,4585,855
|
|
20240805,131900,969751130,4585,4585,4590,4585,725
|
|
20240805,131800,966426385,4590,4585,4590,4585,440
|
|
20240805,131700,964408485,4585,4590,4590,4585,220
|
|
20240805,131600,963398785,4590,4590,4590,4590,200
|
|
20240805,131500,962480785,4585,4590,4590,4585,211
|
|
20240805,131400,961512345,4585,4585,4590,4585,61
|
|
20240805,131300,961232655,4590,4590,4590,4590,101
|
|
20240805,131200,960769065,4585,4585,4585,4585,130
|
|
20240805,131100,960173015,4585,4585,4585,4585,0
|
|
20240805,131000,960173015,4585,4585,4585,4585,244
|
|
20240805,130900,959054275,4580,4590,4590,4580,147
|
|
20240805,130800,958380545,4590,4595,4595,4590,252
|
|
20240805,130700,957223815,4595,4595,4595,4595,100
|
|
20240805,130600,956764315,4595,4595,4595,4595,65
|
|
20240805,130500,956465640,4580,4590,4590,4580,110
|
|
20240805,130400,955961785,4595,4595,4595,4595,111
|
|
20240805,130300,955451740,4600,4600,4600,4600,826
|
|
20240805,130200,951652140,4605,4610,4610,4605,215
|
|
20240805,130100,950661840,4610,4610,4610,4610,0
|
|
20240805,130000,950661840,4610,4610,4610,4610,0
|
|
20240805,125900,950661840,4610,4615,4615,4610,605
|
|
20240805,125800,947872715,4615,4620,4620,4615,242
|
|
20240805,125700,946755785,4620,4620,4620,4620,907
|
|
20240805,125600,942565445,4620,4620,4620,4620,6
|
|
20240805,125500,942537725,4620,4620,4620,4620,19
|
|
20240805,125400,942449945,4615,4620,4645,4615,1472
|
|
20240805,125300,935656190,4620,4630,4645,4620,5225
|
|
20240805,125200,911494945,4645,4635,4645,4630,3249
|
|
20240805,125100,896437330,4635,4640,4640,4635,62
|
|
20240805,125000,896149885,4640,4640,4640,4640,104
|
|
20240805,124900,895667325,4650,4650,4650,4650,0
|
|
20240805,124800,895667325,4650,4645,4650,4640,2192
|
|
20240805,124700,885492620,4645,4645,4645,4645,216
|
|
20240805,124600,884489300,4650,4655,4655,4650,67
|
|
20240805,124500,884177420,4655,4655,4655,4655,10
|
|
20240805,124400,884130870,4655,4655,4655,4655,10
|
|
20240805,124300,884084320,4655,4655,4655,4655,1
|
|
20240805,124200,884079665,4660,4660,4660,4660,1
|
|
20240805,124100,884075005,4645,4650,4660,4645,11724
|
|
20240805,124000,829551165,4650,4660,4660,4650,121
|
|
20240805,123900,828987315,4655,4655,4655,4655,219
|
|
20240805,123800,827967870,4660,4660,4660,4660,135
|
|
20240805,123700,827338770,4655,4655,4655,4655,100
|
|
20240805,123600,826873270,4655,4655,4655,4655,2056
|
|
20240805,123500,817302590,4655,4660,4660,4655,134
|
|
20240805,123400,816678790,4655,4660,4660,4655,190
|
|
20240805,123300,815793640,4655,4655,4655,4655,444
|
|
20240805,123200,813726820,4655,4655,4655,4655,51
|
|
20240805,123100,813489415,4660,4655,4660,4655,200
|
|
20240805,123000,812557915,4660,4660,4660,4660,200
|
|
20240805,122900,811625915,4660,4655,4660,4655,569
|
|
20240805,122800,808975875,4655,4655,4655,4655,0
|
|
20240805,122700,808975875,4655,4655,4655,4655,5
|
|
20240805,122600,808952600,4655,4660,4660,4655,601
|
|
20240805,122500,806154940,4660,4660,4660,4660,216
|
|
20240805,122400,805148380,4660,4660,4660,4660,0
|
|
20240805,122300,805148380,4660,4660,4660,4660,490
|
|
20240805,122200,802864980,4660,4660,4660,4660,0
|
|
20240805,122100,802864980,4660,4660,4660,4660,0
|
|
20240805,122000,802864980,4660,4670,4670,4660,41
|
|
20240805,121900,802673820,4670,4670,4670,4670,126
|
|
20240805,121800,802085400,4670,4670,4670,4670,0
|
|
20240805,121700,802085400,4670,4670,4670,4670,107
|
|
20240805,121600,801585710,4655,4655,4655,4655,628
|
|
20240805,121500,798662370,4660,4660,4660,4660,0
|
|
20240805,121400,798662370,4660,4660,4660,4660,500
|
|
20240805,121300,796332370,4655,4655,4655,4655,0
|
|
20240805,121200,796332370,4655,4655,4655,4655,0
|
|
20240805,121100,796332370,4655,4670,4670,4655,1771
|
|
20240805,121000,788062925,4670,4670,4680,4670,4257
|
|
20240805,120900,768179125,4670,4670,4670,4670,100
|
|
20240805,120800,767712125,4690,4690,4690,4690,0
|
|
20240805,120700,767712125,4690,4690,4690,4690,0
|
|
20240805,120600,767712125,4690,4685,4690,4680,910
|
|
20240805,120500,763452365,4685,4685,4685,4685,13
|
|
20240805,120400,763391460,4680,4680,4680,4680,953
|
|
20240805,120300,758931420,4680,4680,4680,4680,127
|
|
20240805,120200,758337060,4680,4680,4680,4680,842
|
|
20240805,120100,754396500,4680,4680,4680,4680,162
|
|
20240805,120000,753638340,4680,4680,4680,4680,0
|
|
20240805,115900,753638340,4680,4680,4680,4680,98
|
|
20240805,115800,753179700,4680,4680,4680,4680,0
|
|
20240805,115700,753179700,4680,4690,4690,4680,51
|
|
20240805,115600,752940520,4690,4690,4690,4690,54
|
|
20240805,115500,752687260,4670,4670,4670,4670,112
|
|
20240805,115400,752164220,4670,4670,4670,4670,203
|
|
20240805,115300,751216210,4670,4670,4670,4670,0
|
|
20240805,115200,751216210,4670,4670,4670,4670,13
|
|
20240805,115100,751155500,4650,4665,4665,4650,2999
|
|
20240805,115000,737201355,4665,4665,4665,4665,0
|
|
20240805,114900,737201355,4665,4665,4665,4665,1
|
|
20240805,114800,737196690,4660,4665,4665,4660,514
|
|
20240805,114700,734801180,4665,4665,4665,4665,0
|
|
20240805,114600,734801180,4665,4665,4665,4665,0
|
|
20240805,114500,734801180,4665,4670,4670,4665,162
|
|
20240805,114400,734045445,4680,4680,4680,4680,2
|
|
20240805,114300,734036085,4690,4690,4690,4690,0
|
|
20240805,114200,734036085,4690,4690,4690,4690,0
|
|
20240805,114100,734036085,4690,4660,4690,4660,269
|
|
20240805,114000,732777475,4680,4680,4680,4680,0
|
|
20240805,113900,732777475,4680,4680,4680,4680,48
|
|
20240805,113800,732552835,4690,4690,4690,4690,0
|
|
20240805,113700,732552835,4690,4690,4690,4690,0
|
|
20240805,113600,732552835,4690,4690,4690,4690,0
|
|
20240805,113500,732552835,4690,4690,4690,4690,120
|
|
20240805,113400,731990035,4685,4685,4685,4685,344
|
|
20240805,113300,730378395,4685,4670,4685,4670,137
|
|
20240805,113200,729736965,4680,4680,4680,4680,0
|
|
20240805,113100,729736965,4680,4680,4680,4680,1
|
|
20240805,113000,729732285,4680,4685,4685,4680,1195
|
|
20240805,112900,724133785,4685,4685,4685,4685,238
|
|
20240805,112800,723018755,4685,4685,4685,4655,15
|
|
20240805,112700,722948780,4685,4655,4685,4655,199
|
|
20240805,112600,722018235,4685,4680,4685,4650,4148
|
|
20240805,112500,702699935,4675,4675,4675,4675,200
|
|
20240805,112400,701764935,4660,4660,4660,4660,28
|
|
20240805,112300,701634455,4655,4655,4655,4655,703
|
|
20240805,112200,698361990,4675,4675,4675,4675,0
|
|
20240805,112100,698361990,4675,4660,4675,4655,72
|
|
20240805,112000,698026640,4685,4685,4685,4685,151
|
|
20240805,111900,697319205,4655,4670,4670,4655,918
|
|
20240805,111800,693038115,4670,4685,4685,4655,967
|
|
20240805,111700,688517045,4685,4685,4685,4685,0
|
|
20240805,111600,688517045,4685,4685,4685,4685,312
|
|
20240805,111500,687055325,4655,4655,4655,4655,0
|
|
20240805,111400,687055325,4655,4655,4655,4655,200
|
|
20240805,111300,686124325,4655,4660,4660,4655,1317
|
|
20240805,111200,679993655,4685,4685,4685,4685,139
|
|
20240805,111100,679342440,4655,4655,4655,4655,0
|
|
20240805,111000,679342440,4655,4660,4660,4655,600
|
|
20240805,110900,676546780,4655,4655,4655,4655,0
|
|
20240805,110800,676546780,4655,4655,4655,4655,0
|
|
20240805,110700,676546780,4655,4655,4655,4655,0
|
|
20240805,110600,676546780,4655,4660,4660,4655,200
|
|
20240805,110500,675614875,4685,4685,4685,4685,0
|
|
20240805,110400,675614875,4685,4685,4685,4685,119
|
|
20240805,110300,675057360,4655,4685,4685,4655,520
|
|
20240805,110200,672632160,4685,4685,4685,4685,558
|
|
20240805,110100,670017930,4685,4660,4685,4655,390
|
|
20240805,110000,668200460,4660,4660,4660,4660,120
|
|
20240805,105900,667641260,4655,4655,4655,4655,72
|
|
20240805,105800,667306100,4685,4655,4685,4655,631
|
|
20240805,105700,664364865,4655,4680,4680,4655,237
|
|
20240805,105600,663260705,4680,4680,4680,4680,97
|
|
20240805,105500,662806745,4655,4655,4655,4655,1
|
|
20240805,105400,662802090,4655,4655,4655,4655,0
|
|
20240805,105300,662802090,4655,4670,4685,4655,2153
|
|
20240805,105200,652776480,4680,4700,4700,4680,207
|
|
20240805,105100,651806420,4685,4685,4685,4685,315
|
|
20240805,105000,650330645,4685,4685,4685,4685,0
|
|
20240805,104900,650330645,4685,4690,4690,4685,394
|
|
20240805,104800,648484340,4700,4700,4700,4700,0
|
|
20240805,104700,648484340,4700,4700,4700,4700,1149
|
|
20240805,104600,643084040,4690,4695,4695,4690,200
|
|
20240805,104500,642145535,4690,4690,4690,4690,50
|
|
20240805,104400,641911035,4695,4715,4715,4695,956
|
|
20240805,104300,637415190,4700,4700,4700,4700,591
|
|
20240805,104200,634637490,4715,4710,4715,4710,219
|
|
20240805,104100,633605995,4710,4685,4710,4685,4123
|
|
20240805,104000,614271850,4685,4680,4685,4680,1348
|
|
20240805,103900,607960920,4680,4680,4680,4680,0
|
|
20240805,103800,607960920,4680,4680,4680,4680,636
|
|
20240805,103700,604984440,4660,4680,4685,4630,8432
|
|
20240805,103600,565827335,4685,4685,4685,4685,203
|
|
20240805,103500,564876280,4685,4685,4690,4685,866
|
|
20240805,103400,560816570,4690,4690,4690,4690,20
|
|
20240805,103300,560722770,4690,4700,4700,4690,654
|
|
20240805,103200,557655480,4690,4700,4700,4690,510
|
|
20240805,103100,555261175,4700,4700,4700,4700,0
|
|
20240805,103000,555261175,4700,4705,4705,4700,20
|
|
20240805,102900,555167140,4705,4700,4705,4695,1006
|
|
20240805,102800,550442020,4710,4705,4710,4700,5570
|
|
20240805,102700,524252040,4705,4710,4710,4705,2668
|
|
20240805,102600,511686025,4715,4710,4715,4710,203
|
|
20240805,102500,510728995,4715,4710,4715,4710,511
|
|
20240805,102400,508322130,4710,4715,4715,4710,250
|
|
20240805,102300,507143430,4715,4725,4725,4710,46
|
|
20240805,102200,506926530,4725,4725,4725,4715,2360
|
|
20240805,102100,495798420,4725,4720,4725,4715,1617
|
|
20240805,102000,488172245,4715,4720,4720,4715,100
|
|
20240805,101900,487700715,4715,4720,4720,4715,959
|
|
20240805,101800,483175690,4720,4720,4725,4720,478
|
|
20240805,101700,480918690,4725,4725,4725,4725,115
|
|
20240805,101600,480375315,4725,4720,4725,4720,652
|
|
20240805,101500,477297130,4725,4725,4725,4720,748
|
|
20240805,101400,473765985,4725,4730,4730,4725,630
|
|
20240805,101300,470788225,4730,4735,4735,4730,927
|
|
20240805,101200,466402880,4735,4735,4740,4735,692
|
|
20240805,101100,463125455,4735,4730,4740,4730,882
|
|
20240805,101000,458951435,4730,4730,4730,4730,266
|
|
20240805,100900,457693255,4730,4720,4730,4720,3338
|
|
20240805,100800,441927895,4725,4720,4730,4720,1090
|
|
20240805,100700,436777500,4720,4725,4725,4720,300
|
|
20240805,100600,435360500,4720,4730,4730,4720,2486
|
|
20240805,100500,423617440,4730,4735,4735,4730,310
|
|
20240805,100400,422151090,4735,4745,4745,4735,438
|
|
20240805,100300,420076750,4745,4740,4745,4740,340
|
|
20240805,100200,418465085,4740,4740,4740,4740,2367
|
|
20240805,100100,407245505,4745,4745,4745,4745,332
|
|
20240805,100000,405670165,4745,4750,4750,4745,1288
|
|
20240805,095900,399556800,4750,4755,4755,4750,2900
|
|
20240805,095800,385774525,4760,4760,4760,4760,2
|
|
20240805,095700,385765005,4755,4755,4755,4755,10
|
|
20240805,095600,385717455,4755,4760,4760,4755,496
|
|
20240805,095500,383358970,4760,4760,4760,4760,152
|
|
20240805,095400,382635450,4760,4765,4765,4760,101
|
|
20240805,095300,382154195,4760,4760,4760,4760,0
|
|
20240805,095200,382154195,4760,4765,4765,4760,36
|
|
20240805,095100,381982785,4745,4765,4765,4745,4528
|
|
20240805,095000,360481430,4765,4765,4765,4765,264
|
|
20240805,094900,359223470,4765,4765,4765,4750,43
|
|
20240805,094800,359019175,4750,4765,4765,4750,184
|
|
20240805,094700,358142565,4745,4750,4750,4745,1035
|
|
20240805,094600,353226490,4765,4750,4765,4745,1271
|
|
20240805,094500,347190075,4750,4760,4760,4750,1106
|
|
20240805,094400,341935030,4755,4770,4770,4755,2691
|
|
20240805,094300,329136310,4770,4770,4770,4770,201
|
|
20240805,094200,328177540,4775,4775,4775,4760,678
|
|
20240805,094100,324947365,4760,4780,4780,4760,63
|
|
20240805,094000,324647165,4780,4760,4780,4760,189
|
|
20240805,093900,323747445,4760,4780,4780,4760,273
|
|
20240805,093800,322446455,4760,4765,4790,4760,1822
|
|
20240805,093700,313768715,4790,4765,4790,4760,302
|
|
20240805,093600,312328235,4765,4765,4765,4765,252
|
|
20240805,093500,311127455,4775,4760,4775,4760,1320
|
|
20240805,093400,304833200,4760,4755,4760,4755,407
|
|
20240805,093300,302897715,4750,4755,4755,4750,624
|
|
20240805,093200,299933095,4745,4740,4745,4740,1239
|
|
20240805,093100,294054200,4745,4755,4755,4740,488
|
|
20240805,093000,291738440,4770,4765,4770,4765,129
|
|
20240805,092900,291123115,4765,4770,4770,4745,3006
|
|
20240805,092800,276849230,4770,4770,4775,4770,540
|
|
20240805,092700,274273170,4770,4770,4770,4770,978
|
|
20240805,092600,269608110,4770,4750,4770,4750,64
|
|
20240805,092500,269304065,4750,4755,4790,4750,4766
|
|
20240805,092400,246643645,4750,4760,4760,4750,1887
|
|
20240805,092300,237676525,4795,4770,4795,4755,2120
|
|
20240805,092200,227582850,4765,4760,4780,4760,1006
|
|
20240805,092100,222794245,4765,4765,4765,4765,0
|
|
20240805,092000,222794245,4765,4760,4770,4755,3329
|
|
20240805,091900,206951740,4755,4765,4765,4755,119
|
|
20240805,091800,206385405,4745,4760,4760,4745,3854
|
|
20240805,091700,188066105,4755,4755,4760,4755,2255
|
|
20240805,091600,177341890,4755,4785,4785,4755,3789
|
|
20240805,091500,159310835,4780,4765,4835,4765,1982
|
|
20240805,091400,149792050,4765,4755,4765,4755,1135
|
|
20240805,091300,144389125,4755,4785,4815,4755,1334
|
|
20240805,091200,138022620,4830,4830,4830,4830,110
|
|
20240805,091100,137491320,4830,4830,4835,4780,7789
|
|
20240805,091000,100207340,4840,4840,4840,4840,2
|
|
20240805,090900,100197660,4840,4815,4840,4795,15
|
|
20240805,090800,100125570,4805,4800,4840,4800,1335
|
|
20240805,090700,93711245,4800,4800,4855,4800,876
|
|
20240805,090600,89505495,4800,4805,4805,4800,851
|
|
20240805,090500,85418145,4800,4815,4815,4800,1780
|
|
20240805,090400,76871585,4815,4855,4870,4810,522
|
|
20240805,090300,74349965,4880,4950,4950,4850,5515
|
|
20240805,090200,47277430,4965,4965,4965,4965,0
|
|
20240805,090100,47277430,4965,4965,4965,4910,8256
|
|
20240805,090000,6396370,4965,4970,4970,4965,1287
|