577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,183400,630102465,2385,2385,2385,2385,12433
|
|
20240828,183300,630102465,2385,2385,2385,2385,0
|
|
20240828,183200,630102465,2385,2385,2385,2385,0
|
|
20240828,183100,630102465,2385,2385,2385,2385,0
|
|
20240828,183000,630102465,2385,2385,2385,2385,0
|
|
20240828,182900,630102465,2385,2385,2385,2385,0
|
|
20240828,182800,630102465,2385,2385,2385,2385,0
|
|
20240828,182700,630102465,2385,2385,2385,2385,0
|
|
20240828,182600,630102465,2385,2385,2385,2385,0
|
|
20240828,182500,630102465,2385,2385,2385,2385,0
|
|
20240828,182400,630102465,2385,2385,2385,2385,0
|
|
20240828,182300,630102465,2385,2385,2385,2385,0
|
|
20240828,182200,630102465,2385,2385,2385,2385,0
|
|
20240828,182100,630102465,2385,2385,2385,2385,0
|
|
20240828,182000,630102465,2385,2385,2385,2385,0
|
|
20240828,181900,630102465,2385,2385,2385,2385,0
|
|
20240828,181800,630102465,2385,2385,2385,2385,0
|
|
20240828,181700,630102465,2385,2385,2385,2385,0
|
|
20240828,181600,630102465,2385,2385,2385,2385,0
|
|
20240828,181500,630102465,2385,2385,2385,2385,0
|
|
20240828,181400,630102465,2385,2385,2385,2385,0
|
|
20240828,181300,630102465,2385,2385,2385,2385,0
|
|
20240828,181200,630102465,2385,2385,2385,2385,0
|
|
20240828,181100,630102465,2385,2385,2385,2385,0
|
|
20240828,181000,630102465,2385,2385,2385,2385,0
|
|
20240828,180900,630102465,2385,2385,2385,2385,0
|
|
20240828,180800,630102465,2385,2385,2385,2385,0
|
|
20240828,180700,630102465,2385,2385,2385,2385,0
|
|
20240828,180600,630102465,2385,2385,2385,2385,0
|
|
20240828,180500,630102465,2385,2385,2385,2385,0
|
|
20240828,180400,630102465,2385,2385,2385,2385,12433
|
|
20240828,180300,630102465,2385,2385,2385,2385,0
|
|
20240828,180200,630102465,2385,2385,2385,2385,0
|
|
20240828,180100,630102465,2385,2385,2385,2385,0
|
|
20240828,180000,630102465,2385,2385,2385,2385,0
|
|
20240828,175900,630102465,2385,2385,2385,2385,0
|
|
20240828,175800,630102465,2385,2385,2385,2385,0
|
|
20240828,175700,630102465,2385,2385,2385,2385,0
|
|
20240828,175600,630102465,2385,2385,2385,2385,0
|
|
20240828,175500,630102465,2385,2385,2385,2385,0
|
|
20240828,175400,630102465,2385,2385,2385,2385,0
|
|
20240828,175300,630102465,2385,2385,2385,2385,0
|
|
20240828,175200,630102465,2385,2385,2385,2385,0
|
|
20240828,175100,630102465,2385,2385,2385,2385,0
|
|
20240828,175000,630102465,2385,2385,2385,2385,0
|
|
20240828,174900,630102465,2385,2385,2385,2385,0
|
|
20240828,174800,630102465,2385,2385,2385,2385,0
|
|
20240828,174700,630102465,2385,2385,2385,2385,0
|
|
20240828,174600,630102465,2385,2385,2385,2385,0
|
|
20240828,174500,630102465,2385,2385,2385,2385,0
|
|
20240828,174400,630102465,2385,2385,2385,2385,0
|
|
20240828,174300,630102465,2385,2385,2385,2385,0
|
|
20240828,174200,630102465,2385,2385,2385,2385,0
|
|
20240828,174100,630102465,2385,2385,2385,2385,0
|
|
20240828,174000,630102465,2385,2385,2385,2385,0
|
|
20240828,173900,630102465,2385,2385,2385,2385,0
|
|
20240828,173800,630102465,2385,2385,2385,2385,0
|
|
20240828,173700,630102465,2385,2385,2385,2385,0
|
|
20240828,173600,630102465,2385,2385,2385,2385,0
|
|
20240828,173500,630102465,2385,2385,2385,2385,0
|
|
20240828,173400,630102465,2385,2385,2385,2385,12433
|
|
20240828,173300,630102465,2385,2385,2385,2385,0
|
|
20240828,173200,630102465,2385,2385,2385,2385,0
|
|
20240828,173100,630102465,2385,2385,2385,2385,0
|
|
20240828,173000,630102465,2385,2385,2385,2385,0
|
|
20240828,172900,630102465,2385,2385,2385,2385,0
|
|
20240828,172800,630102465,2385,2385,2385,2385,0
|
|
20240828,172700,630102465,2385,2385,2385,2385,0
|
|
20240828,172600,630102465,2385,2385,2385,2385,0
|
|
20240828,172500,630102465,2385,2385,2385,2385,0
|
|
20240828,172400,630102465,2385,2385,2385,2385,0
|
|
20240828,172300,630102465,2385,2385,2385,2385,0
|
|
20240828,172200,630102465,2385,2385,2385,2385,0
|
|
20240828,172100,630102465,2385,2385,2385,2385,0
|
|
20240828,172000,630102465,2385,2385,2385,2385,0
|
|
20240828,171900,630102465,2385,2385,2385,2385,0
|
|
20240828,171800,630102465,2385,2385,2385,2385,0
|
|
20240828,171700,630102465,2385,2385,2385,2385,0
|
|
20240828,171600,630102465,2385,2385,2385,2385,0
|
|
20240828,171500,630102465,2385,2385,2385,2385,0
|
|
20240828,171400,630102465,2385,2385,2385,2385,0
|
|
20240828,171300,630102465,2385,2385,2385,2385,0
|
|
20240828,171200,630102465,2385,2385,2385,2385,0
|
|
20240828,171100,630102465,2385,2385,2385,2385,0
|
|
20240828,171000,630102465,2385,2385,2385,2385,0
|
|
20240828,170900,630102465,2385,2385,2385,2385,0
|
|
20240828,170800,630102465,2385,2385,2385,2385,0
|
|
20240828,170700,630102465,2385,2385,2385,2385,0
|
|
20240828,170600,630102465,2385,2385,2385,2385,0
|
|
20240828,170500,630102465,2385,2385,2385,2385,0
|
|
20240828,170400,630102465,2385,2385,2385,2385,12433
|
|
20240828,170300,630102465,2385,2385,2385,2385,0
|
|
20240828,170200,630102465,2385,2385,2385,2385,0
|
|
20240828,170100,630102465,2385,2385,2385,2385,0
|
|
20240828,170000,630102465,2385,2385,2385,2385,0
|
|
20240828,165900,630102465,2385,2385,2385,2385,0
|
|
20240828,165800,630102465,2385,2385,2385,2385,0
|
|
20240828,165700,630102465,2385,2385,2385,2385,0
|
|
20240828,165600,630102465,2385,2385,2385,2385,0
|
|
20240828,165500,630102465,2385,2385,2385,2385,0
|
|
20240828,165400,630102465,2385,2385,2385,2385,0
|
|
20240828,165300,630102465,2385,2385,2385,2385,0
|
|
20240828,165200,630102465,2385,2385,2385,2385,0
|
|
20240828,165100,630102465,2385,2385,2385,2385,0
|
|
20240828,165000,630102465,2385,2385,2385,2385,0
|
|
20240828,164900,630102465,2385,2385,2385,2385,0
|
|
20240828,164800,630102465,2385,2385,2385,2385,0
|
|
20240828,164700,630102465,2385,2385,2385,2385,0
|
|
20240828,164600,630102465,2385,2385,2385,2385,0
|
|
20240828,164500,630102465,2385,2385,2385,2385,0
|
|
20240828,164400,630102465,2385,2385,2385,2385,0
|
|
20240828,164300,630102465,2385,2385,2385,2385,0
|
|
20240828,164200,630102465,2385,2385,2385,2385,0
|
|
20240828,164100,630102465,2385,2385,2385,2385,0
|
|
20240828,164000,630102465,2385,2385,2385,2385,0
|
|
20240828,163900,630102465,2385,2385,2385,2385,0
|
|
20240828,163800,630102465,2385,2385,2385,2385,0
|
|
20240828,163700,630102465,2385,2385,2385,2385,0
|
|
20240828,163600,630102465,2385,2385,2385,2385,0
|
|
20240828,163500,630102465,2385,2385,2385,2385,0
|
|
20240828,163400,630102465,2385,2385,2385,2385,12433
|
|
20240828,163300,630102465,2385,2385,2385,2385,0
|
|
20240828,163200,630102465,2385,2385,2385,2385,0
|
|
20240828,163100,630102465,2385,2385,2385,2385,0
|
|
20240828,163000,630102465,2385,2385,2385,2385,0
|
|
20240828,162900,630102465,2385,2385,2385,2385,0
|
|
20240828,162800,630102465,2385,2385,2385,2385,0
|
|
20240828,162700,630102465,2385,2385,2385,2385,0
|
|
20240828,162600,630102465,2385,2385,2385,2385,0
|
|
20240828,162500,630102465,2385,2385,2385,2385,0
|
|
20240828,162400,630102465,2385,2385,2385,2385,0
|
|
20240828,162300,630102465,2385,2385,2385,2385,0
|
|
20240828,162200,630102465,2385,2385,2385,2385,0
|
|
20240828,162100,630102465,2385,2385,2385,2385,0
|
|
20240828,162000,630102465,2385,2385,2385,2385,0
|
|
20240828,161900,630102465,2385,2385,2385,2385,0
|
|
20240828,161800,630102465,2385,2385,2385,2385,0
|
|
20240828,161700,630102465,2385,2385,2385,2385,0
|
|
20240828,161600,630102465,2385,2385,2385,2385,0
|
|
20240828,161500,630102465,2385,2385,2385,2385,0
|
|
20240828,161400,630102465,2385,2385,2385,2385,0
|
|
20240828,161300,630102465,2385,2385,2385,2385,0
|
|
20240828,161200,630102465,2385,2385,2385,2385,0
|
|
20240828,161100,630102465,2385,2385,2385,2385,0
|
|
20240828,161000,630102465,2385,2385,2385,2385,0
|
|
20240828,160900,630102465,2385,2385,2385,2385,0
|
|
20240828,160800,630102465,2385,2385,2385,2385,0
|
|
20240828,160700,630102465,2385,2385,2385,2385,0
|
|
20240828,160600,630102465,2385,2385,2385,2385,0
|
|
20240828,160500,630102465,2385,2385,2385,2385,0
|
|
20240828,160400,630102465,2385,2385,2385,2385,12433
|
|
20240828,160300,630102465,2385,2385,2385,2385,0
|
|
20240828,160200,630102465,2385,2385,2385,2385,0
|
|
20240828,160100,630102465,2385,2385,2385,2385,0
|
|
20240828,160000,630102465,2385,2385,2385,2385,0
|
|
20240828,155900,630102465,2385,2385,2385,2385,0
|
|
20240828,155800,630102465,2385,2385,2385,2385,0
|
|
20240828,155700,630102465,2385,2385,2385,2385,0
|
|
20240828,155600,630102465,2385,2385,2385,2385,0
|
|
20240828,155500,630102465,2385,2385,2385,2385,0
|
|
20240828,155400,630102465,2385,2385,2385,2385,0
|
|
20240828,155300,630102465,2385,2385,2385,2385,0
|
|
20240828,155200,630102465,2385,2385,2385,2385,0
|
|
20240828,155100,630102465,2385,2385,2385,2385,0
|
|
20240828,155000,630102465,2385,2385,2385,2385,0
|
|
20240828,154900,630102465,2385,2385,2385,2385,0
|
|
20240828,154800,630102465,2385,2385,2385,2385,0
|
|
20240828,154700,630102465,2385,2385,2385,2385,0
|
|
20240828,154600,630102465,2385,2385,2385,2385,0
|
|
20240828,154500,630102465,2385,2385,2385,2385,0
|
|
20240828,154400,630102465,2385,2385,2385,2385,0
|
|
20240828,154300,630102465,2385,2385,2385,2385,0
|
|
20240828,154200,630102465,2385,2385,2385,2385,0
|
|
20240828,154100,630102465,2385,2385,2385,2385,0
|
|
20240828,154000,630102465,2385,2385,2385,2385,0
|
|
20240828,153900,630102465,2385,2385,2385,2385,0
|
|
20240828,153800,630102465,2385,2385,2385,2385,0
|
|
20240828,153700,630102465,2385,2385,2385,2385,0
|
|
20240828,153600,630102465,2385,2385,2385,2385,0
|
|
20240828,153500,630102465,2385,2385,2385,2385,0
|
|
20240828,153400,630102465,2385,2385,2385,2385,12433
|
|
20240828,153300,630102465,2385,2385,2385,2385,0
|
|
20240828,153200,630102465,2385,2385,2385,2385,0
|
|
20240828,153100,630102465,2385,2385,2385,2385,0
|
|
20240828,153000,630102465,2385,2385,2385,2385,12433
|
|
20240828,152900,600449760,2395,2395,2395,2395,0
|
|
20240828,152800,600449760,2395,2395,2395,2395,0
|
|
20240828,152700,600449760,2395,2395,2395,2395,0
|
|
20240828,152600,600449760,2395,2395,2395,2395,0
|
|
20240828,152500,600449760,2395,2395,2395,2395,0
|
|
20240828,152400,600449760,2395,2395,2395,2395,0
|
|
20240828,152300,600449760,2395,2395,2395,2395,0
|
|
20240828,152200,600449760,2395,2395,2395,2395,0
|
|
20240828,152100,600449760,2395,2395,2395,2395,0
|
|
20240828,152000,600449760,2395,2395,2395,2395,0
|
|
20240828,151900,600449760,2395,2400,2400,2395,835
|
|
20240828,151800,598449700,2395,2395,2400,2395,254
|
|
20240828,151700,597841365,2400,2400,2400,2400,1
|
|
20240828,151600,597838965,2395,2395,2395,2395,842
|
|
20240828,151500,595822375,2400,2400,2400,2400,0
|
|
20240828,151400,595822375,2400,2400,2400,2395,705
|
|
20240828,151300,594131110,2400,2400,2400,2400,10333
|
|
20240828,151200,569331910,2405,2410,2410,2405,3199
|
|
20240828,151100,561631105,2415,2415,2415,2415,1
|
|
20240828,151000,561628690,2415,2415,2415,2415,0
|
|
20240828,150900,561628690,2415,2415,2415,2415,524
|
|
20240828,150800,560363230,2415,2415,2415,2415,36
|
|
20240828,150700,560276290,2420,2420,2420,2415,12
|
|
20240828,150600,560247255,2420,2420,2420,2420,0
|
|
20240828,150500,560247255,2420,2420,2420,2420,4
|
|
20240828,150400,560237575,2420,2420,2420,2420,413
|
|
20240828,150300,559238115,2420,2410,2420,2410,133
|
|
20240828,150200,558917525,2410,2410,2410,2410,355
|
|
20240828,150100,558061975,2410,2410,2410,2410,43
|
|
20240828,150000,557958345,2415,2390,2415,2390,3504
|
|
20240828,145900,549525715,2385,2395,2395,2385,2325
|
|
20240828,145800,543968965,2390,2400,2400,2390,7560
|
|
20240828,145700,525842630,2400,2400,2400,2400,348
|
|
20240828,145600,525007430,2400,2400,2400,2400,0
|
|
20240828,145500,525007430,2400,2405,2405,2400,912
|
|
20240828,145400,522818625,2405,2405,2405,2405,21
|
|
20240828,145300,522768120,2415,2410,2415,2410,4
|
|
20240828,145200,522758465,2415,2415,2415,2415,1
|
|
20240828,145100,522756050,2405,2405,2405,2405,0
|
|
20240828,145000,522756050,2405,2405,2405,2405,1000
|
|
20240828,144900,520351050,2415,2415,2415,2415,0
|
|
20240828,144800,520351050,2415,2415,2415,2415,4
|
|
20240828,144700,520341390,2405,2410,2410,2405,101
|
|
20240828,144600,520097985,2420,2415,2420,2415,314
|
|
20240828,144500,519339605,2430,2430,2430,2430,1
|
|
20240828,144400,519337175,2440,2405,2440,2400,9898
|
|
20240828,144300,495474160,2405,2405,2405,2405,30
|
|
20240828,144200,495402010,2405,2405,2405,2405,0
|
|
20240828,144100,495402010,2405,2405,2405,2405,120
|
|
20240828,144000,495113410,2410,2410,2410,2410,10
|
|
20240828,143900,495089310,2410,2405,2410,2405,111
|
|
20240828,143800,494821805,2405,2405,2405,2405,0
|
|
20240828,143700,494821805,2405,2410,2410,2405,720
|
|
20240828,143600,493090160,2415,2415,2415,2415,2
|
|
20240828,143500,493085330,2415,2415,2415,2415,8
|
|
20240828,143400,493066010,2420,2415,2420,2415,11
|
|
20240828,143300,493039440,2420,2415,2420,2415,41
|
|
20240828,143200,492940420,2415,2415,2415,2415,0
|
|
20240828,143100,492940420,2415,2410,2415,2410,2
|
|
20240828,143000,492935595,2415,2415,2415,2415,0
|
|
20240828,142900,492935595,2415,2415,2415,2415,0
|
|
20240828,142800,492935595,2415,2415,2415,2415,0
|
|
20240828,142700,492935595,2415,2415,2415,2415,1
|
|
20240828,142600,492933180,2405,2405,2405,2405,0
|
|
20240828,142500,492933180,2405,2405,2405,2405,43
|
|
20240828,142400,492829765,2410,2410,2410,2410,0
|
|
20240828,142300,492829765,2410,2410,2410,2410,0
|
|
20240828,142200,492829765,2410,2410,2410,2410,0
|
|
20240828,142100,492829765,2410,2405,2410,2405,2717
|
|
20240828,142000,486283885,2405,2405,2405,2405,0
|
|
20240828,141900,486283885,2405,2405,2405,2405,0
|
|
20240828,141800,486283885,2405,2405,2405,2405,0
|
|
20240828,141700,486283885,2405,2405,2405,2405,0
|
|
20240828,141600,486283885,2405,2405,2405,2405,0
|
|
20240828,141500,486283885,2405,2405,2405,2405,0
|
|
20240828,141400,486283885,2405,2405,2405,2405,0
|
|
20240828,141300,486283885,2405,2405,2405,2405,0
|
|
20240828,141200,486283885,2405,2405,2405,2405,0
|
|
20240828,141100,486283885,2405,2405,2405,2405,0
|
|
20240828,141000,486283885,2405,2405,2405,2405,1000
|
|
20240828,140900,483878885,2410,2410,2410,2410,0
|
|
20240828,140800,483878885,2410,2410,2410,2410,751
|
|
20240828,140700,482068975,2415,2415,2415,2415,2
|
|
20240828,140600,482064145,2415,2415,2415,2415,10
|
|
20240828,140500,482039995,2425,2425,2425,2425,0
|
|
20240828,140400,482039995,2425,2425,2425,2425,0
|
|
20240828,140300,482039995,2425,2425,2425,2425,1
|
|
20240828,140200,482037570,2405,2405,2405,2405,0
|
|
20240828,140100,482037570,2405,2405,2405,2405,0
|
|
20240828,140000,482037570,2405,2405,2405,2405,0
|
|
20240828,135900,482037570,2405,2405,2405,2405,0
|
|
20240828,135800,482037570,2405,2410,2410,2405,100
|
|
20240828,135700,481797030,2430,2430,2430,2430,0
|
|
20240828,135600,481797030,2430,2430,2430,2430,1
|
|
20240828,135500,481794600,2405,2405,2405,2405,0
|
|
20240828,135400,481794600,2405,2420,2425,2405,2433
|
|
20240828,135300,475918860,2430,2430,2430,2430,0
|
|
20240828,135200,475918860,2430,2430,2430,2430,0
|
|
20240828,135100,475918860,2430,2430,2430,2430,1
|
|
20240828,135000,475916430,2420,2420,2420,2420,0
|
|
20240828,134900,475916430,2420,2420,2420,2420,0
|
|
20240828,134800,475916430,2420,2420,2420,2420,0
|
|
20240828,134700,475916430,2420,2430,2430,2420,2001
|
|
20240828,134600,471054010,2430,2430,2430,2430,1
|
|
20240828,134500,471051580,2415,2415,2415,2415,0
|
|
20240828,134400,471051580,2415,2415,2415,2415,0
|
|
20240828,134300,471051580,2415,2415,2415,2415,0
|
|
20240828,134200,471051580,2415,2415,2415,2415,3000
|
|
20240828,134100,463806580,2430,2430,2430,2430,100
|
|
20240828,134000,463563580,2430,2415,2430,2415,1582
|
|
20240828,133900,459743035,2430,2430,2430,2430,0
|
|
20240828,133800,459743035,2430,2430,2430,2430,0
|
|
20240828,133700,459743035,2430,2430,2430,2430,0
|
|
20240828,133600,459743035,2430,2430,2430,2430,0
|
|
20240828,133500,459743035,2430,2430,2430,2430,7
|
|
20240828,133400,459726025,2415,2420,2420,2415,1042
|
|
20240828,133300,457205885,2415,2415,2415,2415,0
|
|
20240828,133200,457205885,2415,2415,2415,2415,749
|
|
20240828,133100,455397050,2405,2420,2420,2405,1918
|
|
20240828,133000,450783030,2405,2415,2415,2405,2964
|
|
20240828,132900,443637395,2435,2435,2435,2435,0
|
|
20240828,132800,443637395,2435,2435,2435,2435,1
|
|
20240828,132700,443634960,2420,2430,2430,2420,400
|
|
20240828,132600,442666350,2435,2435,2435,2435,0
|
|
20240828,132500,442666350,2435,2435,2435,2435,0
|
|
20240828,132400,442666350,2435,2435,2435,2435,0
|
|
20240828,132300,442666350,2435,2435,2435,2435,0
|
|
20240828,132200,442666350,2435,2435,2435,2435,550
|
|
20240828,132100,441327100,2435,2435,2435,2435,0
|
|
20240828,132000,441327100,2435,2435,2435,2435,0
|
|
20240828,131900,441327100,2435,2435,2435,2435,1
|
|
20240828,131800,441324665,2430,2430,2430,2430,1
|
|
20240828,131700,441322235,2440,2440,2440,2440,0
|
|
20240828,131600,441322235,2440,2440,2440,2440,0
|
|
20240828,131500,441322235,2440,2430,2440,2430,550
|
|
20240828,131400,439985235,2430,2430,2430,2430,0
|
|
20240828,131300,439985235,2430,2430,2430,2430,0
|
|
20240828,131200,439985235,2430,2430,2430,2430,204
|
|
20240828,131100,439489515,2430,2430,2430,2430,635
|
|
20240828,131000,437946465,2445,2445,2445,2445,0
|
|
20240828,130900,437946465,2445,2445,2445,2445,0
|
|
20240828,130800,437946465,2445,2445,2445,2445,0
|
|
20240828,130700,437946465,2445,2445,2445,2445,0
|
|
20240828,130600,437946465,2445,2445,2445,2445,0
|
|
20240828,130500,437946465,2445,2445,2445,2445,0
|
|
20240828,130400,437946465,2445,2445,2445,2445,0
|
|
20240828,130300,437946465,2445,2445,2445,2445,0
|
|
20240828,130200,437946465,2445,2445,2445,2445,0
|
|
20240828,130100,437946465,2445,2445,2445,2445,0
|
|
20240828,130000,437946465,2445,2445,2445,2445,0
|
|
20240828,125900,437946465,2445,2445,2445,2445,0
|
|
20240828,125800,437946465,2445,2445,2445,2445,0
|
|
20240828,125700,437946465,2445,2445,2445,2445,0
|
|
20240828,125600,437946465,2445,2445,2445,2445,0
|
|
20240828,125500,437946465,2445,2445,2445,2445,0
|
|
20240828,125400,437946465,2445,2445,2445,2445,0
|
|
20240828,125300,437946465,2445,2445,2445,2445,0
|
|
20240828,125200,437946465,2445,2445,2445,2445,0
|
|
20240828,125100,437946465,2445,2445,2445,2445,0
|
|
20240828,125000,437946465,2445,2445,2445,2445,1
|
|
20240828,124900,437944020,2435,2435,2435,2435,0
|
|
20240828,124800,437944020,2435,2435,2435,2435,580
|
|
20240828,124700,436531720,2435,2435,2435,2435,1
|
|
20240828,124600,436529285,2445,2445,2445,2445,0
|
|
20240828,124500,436529285,2445,2445,2445,2445,0
|
|
20240828,124400,436529285,2445,2445,2445,2445,400
|
|
20240828,124300,435551285,2445,2445,2445,2445,0
|
|
20240828,124200,435551285,2445,2435,2445,2435,501
|
|
20240828,124100,434331340,2445,2445,2445,2440,646
|
|
20240828,124000,432754065,2440,2440,2440,2440,900
|
|
20240828,123900,430558065,2435,2435,2435,2435,0
|
|
20240828,123800,430558065,2435,2435,2435,2435,40
|
|
20240828,123700,430460665,2440,2440,2440,2440,0
|
|
20240828,123600,430460665,2440,2440,2440,2440,0
|
|
20240828,123500,430460665,2440,2440,2440,2440,648
|
|
20240828,123400,428879545,2440,2440,2440,2440,0
|
|
20240828,123300,428879545,2440,2440,2440,2440,204
|
|
20240828,123200,428381785,2445,2445,2445,2445,0
|
|
20240828,123100,428381785,2445,2440,2445,2440,851
|
|
20240828,123000,426305340,2440,2430,2440,2430,2860
|
|
20240828,122900,419342250,2430,2430,2430,2430,1
|
|
20240828,122800,419339820,2425,2430,2430,2425,341
|
|
20240828,122700,418512890,2420,2420,2420,2420,1
|
|
20240828,122600,418510470,2430,2430,2430,2430,0
|
|
20240828,122500,418510470,2430,2430,2430,2430,0
|
|
20240828,122400,418510470,2430,2430,2430,2430,499
|
|
20240828,122300,417297900,2430,2430,2430,2430,0
|
|
20240828,122200,417297900,2430,2430,2430,2430,1
|
|
20240828,122100,417295470,2410,2410,2410,2410,1
|
|
20240828,122000,417293060,2435,2435,2435,2435,0
|
|
20240828,121900,417293060,2435,2435,2435,2435,0
|
|
20240828,121800,417293060,2435,2435,2435,2435,0
|
|
20240828,121700,417293060,2435,2430,2435,2430,1005
|
|
20240828,121600,414850905,2425,2420,2425,2420,1721
|
|
20240828,121500,410678585,2420,2420,2420,2420,0
|
|
20240828,121400,410678585,2420,2420,2420,2420,1
|
|
20240828,121300,410676165,2405,2405,2405,2405,1
|
|
20240828,121200,410673760,2405,2405,2405,2405,1
|
|
20240828,121100,410671355,2405,2405,2405,2405,0
|
|
20240828,121000,410671355,2405,2405,2405,2405,83
|
|
20240828,120900,410471740,2405,2405,2405,2405,1
|
|
20240828,120800,410469335,2425,2425,2425,2425,1
|
|
20240828,120700,410466910,2425,2425,2425,2425,0
|
|
20240828,120600,410466910,2425,2425,2425,2425,0
|
|
20240828,120500,410466910,2425,2425,2425,2425,0
|
|
20240828,120400,410466910,2425,2425,2425,2425,0
|
|
20240828,120300,410466910,2425,2425,2425,2425,0
|
|
20240828,120200,410466910,2425,2425,2425,2425,0
|
|
20240828,120100,410466910,2425,2425,2425,2425,0
|
|
20240828,120000,410466910,2425,2415,2425,2415,4075
|
|
20240828,115900,400617585,2400,2400,2400,2400,154
|
|
20240828,115800,400247985,2415,2400,2415,2400,2923
|
|
20240828,115700,393223080,2415,2415,2415,2415,1
|
|
20240828,115600,393220665,2410,2410,2410,2410,4533
|
|
20240828,115500,382296135,2410,2410,2410,2400,3371
|
|
20240828,115400,374205715,2400,2410,2410,2400,67
|
|
20240828,115300,374044905,2410,2410,2410,2410,0
|
|
20240828,115200,374044905,2410,2410,2410,2410,0
|
|
20240828,115100,374044905,2410,2410,2410,2410,0
|
|
20240828,115000,374044905,2410,2400,2410,2400,11
|
|
20240828,114900,374018495,2400,2400,2400,2400,414
|
|
20240828,114800,373024895,2415,2415,2415,2415,0
|
|
20240828,114700,373024895,2415,2415,2415,2415,0
|
|
20240828,114600,373024895,2415,2415,2415,2415,0
|
|
20240828,114500,373024895,2415,2415,2415,2415,1
|
|
20240828,114400,373022480,2400,2415,2415,2400,3364
|
|
20240828,114300,364948865,2405,2415,2415,2405,1241
|
|
20240828,114200,361964250,2405,2405,2405,2405,1
|
|
20240828,114100,361961845,2405,2405,2405,2405,1
|
|
20240828,114000,361959440,2415,2415,2415,2415,0
|
|
20240828,113900,361959440,2415,2415,2415,2415,0
|
|
20240828,113800,361959440,2415,2415,2415,2415,20
|
|
20240828,113700,361911140,2415,2415,2415,2415,0
|
|
20240828,113600,361911140,2415,2415,2415,2415,0
|
|
20240828,113500,361911140,2415,2400,2415,2400,3497
|
|
20240828,113400,353514100,2400,2400,2400,2400,150
|
|
20240828,113300,353154100,2415,2405,2415,2405,2
|
|
20240828,113200,353149280,2405,2405,2415,2405,26
|
|
20240828,113100,353086740,2405,2405,2405,2405,172
|
|
20240828,113000,352673080,2405,2400,2405,2400,3033
|
|
20240828,112900,345393780,2400,2400,2410,2400,230
|
|
20240828,112800,344841770,2400,2405,2405,2400,3523
|
|
20240828,112700,336373965,2410,2420,2420,2405,2754
|
|
20240828,112600,329736950,2420,2420,2420,2420,0
|
|
20240828,112500,329736950,2420,2420,2420,2420,0
|
|
20240828,112400,329736950,2420,2420,2420,2420,0
|
|
20240828,112300,329736950,2420,2420,2420,2420,0
|
|
20240828,112200,329736950,2420,2420,2420,2420,0
|
|
20240828,112100,329736950,2420,2420,2420,2420,0
|
|
20240828,112000,329736950,2420,2420,2420,2420,0
|
|
20240828,111900,329736950,2420,2420,2420,2420,0
|
|
20240828,111800,329736950,2420,2420,2420,2420,1
|
|
20240828,111700,329734530,2410,2410,2410,2410,0
|
|
20240828,111600,329734530,2410,2410,2410,2410,164
|
|
20240828,111500,329339290,2420,2420,2420,2420,0
|
|
20240828,111400,329339290,2420,2420,2420,2420,0
|
|
20240828,111300,329339290,2420,2420,2420,2420,0
|
|
20240828,111200,329339290,2420,2420,2420,2420,0
|
|
20240828,111100,329339290,2420,2420,2420,2420,0
|
|
20240828,111000,329339290,2420,2420,2420,2420,0
|
|
20240828,110900,329339290,2420,2410,2420,2410,126
|
|
20240828,110800,329035620,2410,2410,2410,2410,314
|
|
20240828,110700,328278880,2415,2415,2415,2415,1
|
|
20240828,110600,328276465,2410,2410,2410,2410,100
|
|
20240828,110500,328035465,2415,2415,2415,2415,478
|
|
20240828,110400,326881095,2415,2415,2415,2415,0
|
|
20240828,110300,326881095,2415,2415,2415,2415,851
|
|
20240828,110200,324825930,2415,2415,2415,2415,0
|
|
20240828,110100,324825930,2415,2415,2415,2415,100
|
|
20240828,110000,324584430,2415,2415,2415,2415,1935
|
|
20240828,105900,319911405,2415,2415,2415,2415,20
|
|
20240828,105800,319863105,2420,2415,2420,2415,98
|
|
20240828,105700,319626430,2420,2420,2420,2420,3000
|
|
20240828,105600,312366430,2415,2415,2415,2415,63
|
|
20240828,105500,312214285,2420,2420,2420,2420,1
|
|
20240828,105400,312211865,2415,2415,2415,2415,0
|
|
20240828,105300,312211865,2415,2415,2415,2415,0
|
|
20240828,105200,312211865,2415,2415,2415,2415,0
|
|
20240828,105100,312211865,2415,2415,2415,2415,104
|
|
20240828,105000,311960705,2420,2420,2420,2420,0
|
|
20240828,104900,311960705,2420,2415,2420,2415,1186
|
|
20240828,104800,309096380,2410,2415,2415,2405,1662
|
|
20240828,104700,305091385,2420,2420,2420,2420,1
|
|
20240828,104600,305088965,2405,2405,2405,2405,100
|
|
20240828,104500,304848465,2405,2405,2405,2405,973
|
|
20240828,104400,302508400,2405,2410,2410,2405,3186
|
|
20240828,104300,294845980,2410,2415,2420,2410,4405
|
|
20240828,104200,284222225,2410,2410,2410,2405,7702
|
|
20240828,104100,265674870,2405,2415,2415,2405,2299
|
|
20240828,104000,260135500,2415,2420,2420,2415,2062
|
|
20240828,103900,255155520,2430,2430,2430,2420,107
|
|
20240828,103800,254895560,2420,2420,2420,2420,193
|
|
20240828,103700,254428500,2435,2435,2435,2435,200
|
|
20240828,103600,253941500,2435,2425,2435,2420,1235
|
|
20240828,103500,250952385,2425,2425,2425,2425,120
|
|
20240828,103400,250661385,2420,2420,2420,2420,29
|
|
20240828,103300,250591205,2420,2420,2420,2420,140
|
|
20240828,103200,250252405,2420,2420,2435,2405,7492
|
|
20240828,103100,232155150,2420,2420,2420,2420,142
|
|
20240828,103000,231811510,2420,2420,2420,2420,0
|
|
20240828,102900,231811510,2420,2435,2435,2420,19545
|
|
20240828,102800,184382025,2435,2435,2435,2435,0
|
|
20240828,102700,184382025,2435,2440,2440,2435,5427
|
|
20240828,102600,171145645,2440,2440,2440,2440,50
|
|
20240828,102500,171023645,2450,2450,2450,2450,0
|
|
20240828,102400,171023645,2450,2450,2450,2450,2
|
|
20240828,102300,171018745,2450,2450,2450,2450,0
|
|
20240828,102200,171018745,2450,2440,2450,2440,101
|
|
20240828,102100,170772295,2450,2450,2450,2450,0
|
|
20240828,102000,170772295,2450,2450,2450,2450,0
|
|
20240828,101900,170772295,2450,2450,2450,2450,0
|
|
20240828,101800,170772295,2450,2450,2450,2450,1
|
|
20240828,101700,170769845,2440,2440,2440,2440,490
|
|
20240828,101600,169574245,2450,2450,2450,2450,1
|
|
20240828,101500,169571795,2445,2445,2445,2445,1255
|
|
20240828,101400,166503320,2445,2445,2445,2445,250
|
|
20240828,101300,165892070,2450,2450,2450,2450,0
|
|
20240828,101200,165892070,2450,2450,2450,2450,0
|
|
20240828,101100,165892070,2450,2450,2450,2450,50
|
|
20240828,101000,165769570,2450,2450,2450,2450,2
|
|
20240828,100900,165764670,2450,2440,2450,2440,527
|
|
20240828,100800,164478760,2455,2455,2455,2455,0
|
|
20240828,100700,164478760,2455,2455,2455,2455,0
|
|
20240828,100600,164478760,2455,2445,2455,2445,202
|
|
20240828,100500,163984860,2445,2445,2445,2445,1
|
|
20240828,100400,163982415,2445,2445,2445,2445,132
|
|
20240828,100300,163659675,2445,2445,2445,2445,50
|
|
20240828,100200,163537425,2455,2455,2455,2455,2
|
|
20240828,100100,163532515,2445,2445,2445,2445,0
|
|
20240828,100000,163532515,2445,2445,2445,2445,2049
|
|
20240828,095900,158522710,2455,2440,2455,2440,2
|
|
20240828,095800,158517815,2455,2455,2455,2455,0
|
|
20240828,095700,158517815,2455,2455,2455,2455,0
|
|
20240828,095600,158517815,2455,2455,2455,2440,60
|
|
20240828,095500,158370530,2455,2445,2455,2445,5002
|
|
20240828,095400,146140625,2445,2435,2445,2430,35
|
|
20240828,095300,146055525,2435,2440,2445,2435,2718
|
|
20240828,095200,139427185,2440,2440,2440,2440,1
|
|
20240828,095100,139424745,2440,2440,2440,2440,10
|
|
20240828,095000,139400345,2435,2435,2435,2435,120
|
|
20240828,094900,139108145,2440,2440,2440,2430,114
|
|
20240828,094800,138830085,2430,2430,2430,2430,389
|
|
20240828,094700,137884815,2440,2440,2440,2440,0
|
|
20240828,094600,137884815,2440,2440,2440,2440,0
|
|
20240828,094500,137884815,2440,2425,2440,2425,2810
|
|
20240828,094400,131060710,2425,2430,2430,2425,611
|
|
20240828,094300,129579030,2430,2430,2430,2425,1237
|
|
20240828,094200,126576365,2435,2445,2445,2425,4968
|
|
20240828,094100,114467945,2445,2445,2445,2445,56
|
|
20240828,094000,114331025,2455,2455,2455,2455,3
|
|
20240828,093900,114323660,2440,2445,2445,2440,3330
|
|
20240828,093800,106182015,2445,2460,2460,2445,1956
|
|
20240828,093700,101389475,2455,2460,2460,2455,1914
|
|
20240828,093600,96690540,2465,2465,2465,2465,0
|
|
20240828,093500,96690540,2465,2470,2470,2465,11
|
|
20240828,093400,96663420,2455,2465,2470,2455,2675
|
|
20240828,093300,90077985,2465,2470,2480,2460,3293
|
|
20240828,093200,81949345,2475,2475,2475,2475,740
|
|
20240828,093100,80117845,2485,2485,2485,2485,0
|
|
20240828,093000,80117845,2485,2475,2485,2475,1004
|
|
20240828,092900,77632925,2490,2490,2490,2490,321
|
|
20240828,092800,76833635,2480,2480,2480,2480,2000
|
|
20240828,092700,71873635,2480,2485,2485,2480,1500
|
|
20240828,092600,68147525,2490,2495,2500,2490,3001
|
|
20240828,092500,60665025,2495,2485,2495,2485,4585
|
|
20240828,092400,49236520,2480,2485,2490,2480,3174
|
|
20240828,092300,41335290,2490,2490,2490,2490,1
|
|
20240828,092200,41332800,2485,2470,2485,2470,1338
|
|
20240828,092100,38013990,2460,2460,2460,2460,570
|
|
20240828,092000,36611790,2460,2465,2465,2460,518
|
|
20240828,091900,35335625,2465,2465,2465,2465,430
|
|
20240828,091800,34275675,2465,2475,2475,2465,531
|
|
20240828,091700,32961470,2475,2475,2475,2475,0
|
|
20240828,091600,32961470,2475,2475,2475,2475,3
|
|
20240828,091500,32954045,2465,2460,2465,2455,2117
|
|
20240828,091400,27736865,2465,2465,2465,2465,0
|
|
20240828,091300,27736865,2465,2465,2465,2465,0
|
|
20240828,091200,27736865,2465,2465,2465,2465,20
|
|
20240828,091100,27687565,2455,2455,2460,2455,1877
|
|
20240828,091000,23073700,2455,2460,2460,2455,80
|
|
20240828,090900,22877100,2455,2455,2455,2455,40
|
|
20240828,090800,22778900,2455,2455,2455,2455,0
|
|
20240828,090700,22778900,2455,2455,2455,2455,70
|
|
20240828,090600,22607050,2455,2455,2455,2455,460
|
|
20240828,090500,21477750,2455,2460,2465,2455,2119
|
|
20240828,090400,16274845,2460,2475,2475,2460,793
|
|
20240828,090300,14324000,2465,2475,2475,2465,616
|
|
20240828,090200,12805530,2475,2470,2475,2470,204
|
|
20240828,090100,12301280,2455,2470,2470,2455,224
|
|
20240828,090000,11748015,2455,2480,2480,2455,4743
|