587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184400,919730370,3955,3955,3955,3955,2443
|
|
20240819,184300,919730370,3955,3955,3955,3955,0
|
|
20240819,184200,919730370,3955,3955,3955,3955,0
|
|
20240819,184100,919730370,3955,3955,3955,3955,0
|
|
20240819,184000,919730370,3955,3955,3955,3955,0
|
|
20240819,183900,919730370,3955,3955,3955,3955,0
|
|
20240819,183800,919730370,3955,3955,3955,3955,0
|
|
20240819,183700,919730370,3955,3955,3955,3955,0
|
|
20240819,183600,919730370,3955,3955,3955,3955,0
|
|
20240819,183500,919730370,3955,3955,3955,3955,0
|
|
20240819,183400,919730370,3955,3955,3955,3955,0
|
|
20240819,183300,919730370,3955,3955,3955,3955,0
|
|
20240819,183200,919730370,3955,3955,3955,3955,0
|
|
20240819,183100,919730370,3955,3955,3955,3955,0
|
|
20240819,183000,919730370,3955,3955,3955,3955,0
|
|
20240819,182900,919730370,3955,3955,3955,3955,0
|
|
20240819,182800,919730370,3955,3955,3955,3955,0
|
|
20240819,182700,919730370,3955,3955,3955,3955,0
|
|
20240819,182600,919730370,3955,3955,3955,3955,0
|
|
20240819,182500,919730370,3955,3955,3955,3955,0
|
|
20240819,182400,919730370,3955,3955,3955,3955,0
|
|
20240819,182300,919730370,3955,3955,3955,3955,0
|
|
20240819,182200,919730370,3955,3955,3955,3955,0
|
|
20240819,182100,919730370,3955,3955,3955,3955,0
|
|
20240819,182000,919730370,3955,3955,3955,3955,0
|
|
20240819,181900,919730370,3955,3955,3955,3955,0
|
|
20240819,181800,919730370,3955,3955,3955,3955,0
|
|
20240819,181700,919730370,3955,3955,3955,3955,0
|
|
20240819,181600,919730370,3955,3955,3955,3955,0
|
|
20240819,181500,919730370,3955,3955,3955,3955,0
|
|
20240819,181400,919730370,3955,3955,3955,3955,2443
|
|
20240819,181300,919730370,3955,3955,3955,3955,0
|
|
20240819,181200,919730370,3955,3955,3955,3955,0
|
|
20240819,181100,919730370,3955,3955,3955,3955,0
|
|
20240819,181000,919730370,3955,3955,3955,3955,0
|
|
20240819,180900,919730370,3955,3955,3955,3955,0
|
|
20240819,180800,919730370,3955,3955,3955,3955,0
|
|
20240819,180700,919730370,3955,3955,3955,3955,0
|
|
20240819,180600,919730370,3955,3955,3955,3955,0
|
|
20240819,180500,919730370,3955,3955,3955,3955,0
|
|
20240819,180400,919730370,3955,3955,3955,3955,0
|
|
20240819,180300,919730370,3955,3955,3955,3955,0
|
|
20240819,180200,919730370,3955,3955,3955,3955,0
|
|
20240819,180100,919730370,3955,3955,3955,3955,0
|
|
20240819,180000,919730370,3955,3955,3955,3955,0
|
|
20240819,175900,919730370,3955,3955,3955,3955,0
|
|
20240819,175800,919730370,3955,3955,3955,3955,0
|
|
20240819,175700,919730370,3955,3955,3955,3955,0
|
|
20240819,175600,919730370,3955,3955,3955,3955,0
|
|
20240819,175500,919730370,3955,3955,3955,3955,0
|
|
20240819,175400,919730370,3955,3955,3955,3955,0
|
|
20240819,175300,919730370,3955,3955,3955,3955,0
|
|
20240819,175200,919730370,3955,3955,3955,3955,0
|
|
20240819,175100,919730370,3955,3955,3955,3955,0
|
|
20240819,175000,919730370,3955,3955,3955,3955,0
|
|
20240819,174900,919730370,3955,3955,3955,3955,0
|
|
20240819,174800,919730370,3955,3955,3955,3955,0
|
|
20240819,174700,919730370,3955,3955,3955,3955,0
|
|
20240819,174600,919730370,3955,3955,3955,3955,0
|
|
20240819,174500,919730370,3955,3955,3955,3955,0
|
|
20240819,174400,919730370,3955,3955,3955,3955,2443
|
|
20240819,174300,919730370,3955,3955,3955,3955,0
|
|
20240819,174200,919730370,3955,3955,3955,3955,0
|
|
20240819,174100,919730370,3955,3955,3955,3955,0
|
|
20240819,174000,919730370,3955,3955,3955,3955,0
|
|
20240819,173900,919730370,3955,3955,3955,3955,0
|
|
20240819,173800,919730370,3955,3955,3955,3955,0
|
|
20240819,173700,919730370,3955,3955,3955,3955,0
|
|
20240819,173600,919730370,3955,3955,3955,3955,0
|
|
20240819,173500,919730370,3955,3955,3955,3955,0
|
|
20240819,173400,919730370,3955,3955,3955,3955,0
|
|
20240819,173300,919730370,3955,3955,3955,3955,0
|
|
20240819,173200,919730370,3955,3955,3955,3955,0
|
|
20240819,173100,919730370,3955,3955,3955,3955,0
|
|
20240819,173000,919730370,3955,3955,3955,3955,0
|
|
20240819,172900,919730370,3955,3955,3955,3955,0
|
|
20240819,172800,919730370,3955,3955,3955,3955,0
|
|
20240819,172700,919730370,3955,3955,3955,3955,0
|
|
20240819,172600,919730370,3955,3955,3955,3955,0
|
|
20240819,172500,919730370,3955,3955,3955,3955,0
|
|
20240819,172400,919730370,3955,3955,3955,3955,0
|
|
20240819,172300,919730370,3955,3955,3955,3955,0
|
|
20240819,172200,919730370,3955,3955,3955,3955,0
|
|
20240819,172100,919730370,3955,3955,3955,3955,0
|
|
20240819,172000,919730370,3955,3955,3955,3955,0
|
|
20240819,171900,919730370,3955,3955,3955,3955,0
|
|
20240819,171800,919730370,3955,3955,3955,3955,0
|
|
20240819,171700,919730370,3955,3955,3955,3955,0
|
|
20240819,171600,919730370,3955,3955,3955,3955,0
|
|
20240819,171500,919730370,3955,3955,3955,3955,0
|
|
20240819,171400,919730370,3955,3955,3955,3955,2443
|
|
20240819,171300,919730370,3955,3955,3955,3955,0
|
|
20240819,171200,919730370,3955,3955,3955,3955,0
|
|
20240819,171100,919730370,3955,3955,3955,3955,0
|
|
20240819,171000,919730370,3955,3955,3955,3955,0
|
|
20240819,170900,919730370,3955,3955,3955,3955,0
|
|
20240819,170800,919730370,3955,3955,3955,3955,0
|
|
20240819,170700,919730370,3955,3955,3955,3955,0
|
|
20240819,170600,919730370,3955,3955,3955,3955,0
|
|
20240819,170500,919730370,3955,3955,3955,3955,0
|
|
20240819,170400,919730370,3955,3955,3955,3955,0
|
|
20240819,170300,919730370,3955,3955,3955,3955,0
|
|
20240819,170200,919730370,3955,3955,3955,3955,0
|
|
20240819,170100,919730370,3955,3955,3955,3955,0
|
|
20240819,170000,919730370,3955,3955,3955,3955,0
|
|
20240819,165900,919730370,3955,3955,3955,3955,0
|
|
20240819,165800,919730370,3955,3955,3955,3955,0
|
|
20240819,165700,919730370,3955,3955,3955,3955,0
|
|
20240819,165600,919730370,3955,3955,3955,3955,0
|
|
20240819,165500,919730370,3955,3955,3955,3955,0
|
|
20240819,165400,919730370,3955,3955,3955,3955,0
|
|
20240819,165300,919730370,3955,3955,3955,3955,0
|
|
20240819,165200,919730370,3955,3955,3955,3955,0
|
|
20240819,165100,919730370,3955,3955,3955,3955,0
|
|
20240819,165000,919730370,3955,3955,3955,3955,0
|
|
20240819,164900,919730370,3955,3955,3955,3955,0
|
|
20240819,164800,919730370,3955,3955,3955,3955,0
|
|
20240819,164700,919730370,3955,3955,3955,3955,0
|
|
20240819,164600,919730370,3955,3955,3955,3955,0
|
|
20240819,164500,919730370,3955,3955,3955,3955,0
|
|
20240819,164400,919730370,3955,3955,3955,3955,2443
|
|
20240819,164300,919730370,3955,3955,3955,3955,0
|
|
20240819,164200,919730370,3955,3955,3955,3955,0
|
|
20240819,164100,919730370,3955,3955,3955,3955,0
|
|
20240819,164000,919730370,3955,3955,3955,3955,0
|
|
20240819,163900,919730370,3955,3955,3955,3955,0
|
|
20240819,163800,919730370,3955,3955,3955,3955,0
|
|
20240819,163700,919730370,3955,3955,3955,3955,0
|
|
20240819,163600,919730370,3955,3955,3955,3955,0
|
|
20240819,163500,919730370,3955,3955,3955,3955,0
|
|
20240819,163400,919730370,3955,3955,3955,3955,0
|
|
20240819,163300,919730370,3955,3955,3955,3955,0
|
|
20240819,163200,919730370,3955,3955,3955,3955,0
|
|
20240819,163100,919730370,3955,3955,3955,3955,0
|
|
20240819,163000,919730370,3955,3955,3955,3955,0
|
|
20240819,162900,919730370,3955,3955,3955,3955,0
|
|
20240819,162800,919730370,3955,3955,3955,3955,0
|
|
20240819,162700,919730370,3955,3955,3955,3955,0
|
|
20240819,162600,919730370,3955,3955,3955,3955,0
|
|
20240819,162500,919730370,3955,3955,3955,3955,0
|
|
20240819,162400,919730370,3955,3955,3955,3955,0
|
|
20240819,162300,919730370,3955,3955,3955,3955,0
|
|
20240819,162200,919730370,3955,3955,3955,3955,0
|
|
20240819,162100,919730370,3955,3955,3955,3955,0
|
|
20240819,162000,919730370,3955,3955,3955,3955,0
|
|
20240819,161900,919730370,3955,3955,3955,3955,0
|
|
20240819,161800,919730370,3955,3955,3955,3955,0
|
|
20240819,161700,919730370,3955,3955,3955,3955,0
|
|
20240819,161600,919730370,3955,3955,3955,3955,0
|
|
20240819,161500,919730370,3955,3955,3955,3955,0
|
|
20240819,161400,919730370,3955,3955,3955,3955,2443
|
|
20240819,161300,919730370,3955,3955,3955,3955,0
|
|
20240819,161200,919730370,3955,3955,3955,3955,0
|
|
20240819,161100,919730370,3955,3955,3955,3955,0
|
|
20240819,161000,919730370,3955,3955,3955,3955,0
|
|
20240819,160900,919730370,3955,3955,3955,3955,0
|
|
20240819,160800,919730370,3955,3955,3955,3955,0
|
|
20240819,160700,919730370,3955,3955,3955,3955,0
|
|
20240819,160600,919730370,3955,3955,3955,3955,0
|
|
20240819,160500,919730370,3955,3955,3955,3955,0
|
|
20240819,160400,919730370,3955,3955,3955,3955,0
|
|
20240819,160300,919730370,3955,3955,3955,3955,0
|
|
20240819,160200,919730370,3955,3955,3955,3955,0
|
|
20240819,160100,919730370,3955,3955,3955,3955,0
|
|
20240819,160000,919730370,3955,3955,3955,3955,0
|
|
20240819,155900,919730370,3955,3955,3955,3955,0
|
|
20240819,155800,919730370,3955,3955,3955,3955,0
|
|
20240819,155700,919730370,3955,3955,3955,3955,0
|
|
20240819,155600,919730370,3955,3955,3955,3955,0
|
|
20240819,155500,919730370,3955,3955,3955,3955,0
|
|
20240819,155400,919730370,3955,3955,3955,3955,0
|
|
20240819,155300,919730370,3955,3955,3955,3955,0
|
|
20240819,155200,919730370,3955,3955,3955,3955,0
|
|
20240819,155100,919730370,3955,3955,3955,3955,0
|
|
20240819,155000,919730370,3955,3955,3955,3955,0
|
|
20240819,154900,919730370,3955,3955,3955,3955,0
|
|
20240819,154800,919730370,3955,3955,3955,3955,0
|
|
20240819,154700,919730370,3955,3955,3955,3955,0
|
|
20240819,154600,919730370,3955,3955,3955,3955,0
|
|
20240819,154500,919730370,3955,3955,3955,3955,0
|
|
20240819,154400,919730370,3955,3955,3955,3955,2443
|
|
20240819,154300,919730370,3955,3955,3955,3955,0
|
|
20240819,154200,919730370,3955,3955,3955,3955,0
|
|
20240819,154100,919730370,3955,3955,3955,3955,0
|
|
20240819,154000,919730370,3955,3955,3955,3955,0
|
|
20240819,153900,919730370,3955,3955,3955,3955,0
|
|
20240819,153800,919730370,3955,3955,3955,3955,0
|
|
20240819,153700,919730370,3955,3955,3955,3955,0
|
|
20240819,153600,919730370,3955,3955,3955,3955,0
|
|
20240819,153500,919730370,3955,3955,3955,3955,0
|
|
20240819,153400,919730370,3955,3955,3955,3955,0
|
|
20240819,153300,919730370,3955,3955,3955,3955,0
|
|
20240819,153200,919730370,3955,3955,3955,3955,0
|
|
20240819,153100,919730370,3955,3955,3955,3955,0
|
|
20240819,153000,919730370,3955,3955,3955,3955,2443
|
|
20240819,152900,910068305,3955,3955,3955,3955,0
|
|
20240819,152800,910068305,3955,3955,3955,3955,0
|
|
20240819,152700,910068305,3955,3955,3955,3955,0
|
|
20240819,152600,910068305,3955,3955,3955,3955,0
|
|
20240819,152500,910068305,3955,3955,3955,3955,0
|
|
20240819,152400,910068305,3955,3955,3955,3955,0
|
|
20240819,152300,910068305,3955,3955,3955,3955,0
|
|
20240819,152200,910068305,3955,3955,3955,3955,0
|
|
20240819,152100,910068305,3955,3955,3955,3955,0
|
|
20240819,152000,910068305,3955,3955,3955,3955,0
|
|
20240819,151900,910068305,3955,3955,3955,3955,292
|
|
20240819,151800,908913445,3955,3955,3955,3955,635
|
|
20240819,151700,906402020,3960,3955,3960,3955,258
|
|
20240819,151600,905381590,3960,3960,3960,3960,1010
|
|
20240819,151500,901381990,3960,3950,3960,3950,1101
|
|
20240819,151400,897022460,3955,3955,3960,3955,958
|
|
20240819,151300,893233070,3955,3955,3960,3955,2037
|
|
20240819,151200,885176730,3955,3955,3960,3955,12
|
|
20240819,151100,885129265,3960,3960,3960,3960,3
|
|
20240819,151000,885117385,3960,3960,3960,3960,31
|
|
20240819,150900,884994625,3955,3955,3955,3955,14
|
|
20240819,150800,884939255,3960,3960,3960,3960,168
|
|
20240819,150700,884273975,3960,3960,3960,3960,3
|
|
20240819,150600,884262095,3960,3960,3960,3960,20
|
|
20240819,150500,884182895,3960,3960,3960,3960,1
|
|
20240819,150400,884178935,3955,3960,3960,3955,181
|
|
20240819,150300,883462675,3960,3960,3960,3960,137
|
|
20240819,150200,882920155,3960,3960,3960,3960,183
|
|
20240819,150100,882195475,3960,3960,3965,3960,1316
|
|
20240819,150000,876983965,3960,3955,3960,3955,654
|
|
20240819,145900,874396885,3950,3955,3960,3950,1796
|
|
20240819,145800,867293700,3955,3955,3955,3955,1325
|
|
20240819,145700,862053325,3960,3960,3960,3960,219
|
|
20240819,145600,861186085,3960,3965,3965,3960,239
|
|
20240819,145500,860239515,3965,3960,3965,3960,984
|
|
20240819,145400,856342870,3965,3965,3965,3965,0
|
|
20240819,145300,856342870,3965,3965,3965,3965,5
|
|
20240819,145200,856323045,3965,3965,3965,3965,51
|
|
20240819,145100,856120830,3965,3965,3965,3965,0
|
|
20240819,145000,856120830,3965,3960,3965,3960,307
|
|
20240819,144900,854905075,3965,3965,3965,3965,13
|
|
20240819,144800,854853530,3965,3965,3965,3965,24
|
|
20240819,144700,854758370,3965,3965,3965,3965,25
|
|
20240819,144600,854659245,3960,3960,3960,3960,0
|
|
20240819,144500,854659245,3960,3960,3960,3960,844
|
|
20240819,144400,851317005,3960,3960,3960,3960,252
|
|
20240819,144300,850319085,3960,3960,3960,3960,51
|
|
20240819,144200,850117125,3955,3955,3955,3955,0
|
|
20240819,144100,850117125,3955,3955,3955,3955,430
|
|
20240819,144000,848416475,3960,3960,3960,3960,1
|
|
20240819,143900,848412515,3955,3955,3955,3955,1196
|
|
20240819,143800,843682335,3955,3955,3955,3955,1
|
|
20240819,143700,843678380,3960,3955,3960,3955,2
|
|
20240819,143600,843670465,3955,3955,3955,3955,1217
|
|
20240819,143500,838857230,3955,3950,3955,3950,451
|
|
20240819,143400,837073530,3950,3955,3960,3950,11451
|
|
20240819,143300,791788300,3960,3955,3960,3955,329
|
|
20240819,143200,790485465,3960,3955,3960,3955,341
|
|
20240819,143100,789135205,3960,3960,3960,3955,166
|
|
20240819,143000,788477850,3960,3960,3960,3960,311
|
|
20240819,142900,787246290,3960,3960,3960,3960,299
|
|
20240819,142800,786062250,3960,3960,3960,3960,101
|
|
20240819,142700,785662290,3960,3965,3965,3960,25
|
|
20240819,142600,785563225,3965,3965,3965,3955,1479
|
|
20240819,142500,779706395,3965,3965,3965,3965,0
|
|
20240819,142400,779706395,3965,3965,3965,3965,0
|
|
20240819,142300,779706395,3965,3965,3965,3965,15
|
|
20240819,142200,779646920,3965,3965,3965,3965,0
|
|
20240819,142100,779646920,3965,3965,3965,3965,500
|
|
20240819,142000,777664420,3965,3965,3965,3965,0
|
|
20240819,141900,777664420,3965,3965,3965,3965,7
|
|
20240819,141800,777636665,3965,3965,3965,3965,0
|
|
20240819,141700,777636665,3965,3965,3965,3965,1
|
|
20240819,141600,777632700,3960,3960,3960,3960,689
|
|
20240819,141500,774904260,3960,3960,3960,3960,45
|
|
20240819,141400,774726060,3960,3960,3960,3960,0
|
|
20240819,141300,774726060,3960,3960,3960,3960,77
|
|
20240819,141200,774421140,3960,3960,3960,3960,3396
|
|
20240819,141100,760972980,3960,3965,3965,3960,8790
|
|
20240819,141000,726158580,3965,3965,3965,3965,71
|
|
20240819,140900,725877065,3965,3965,3965,3965,5
|
|
20240819,140800,725857240,3965,3965,3965,3965,10
|
|
20240819,140700,725817590,3965,3965,3965,3965,1
|
|
20240819,140600,725813625,3965,3965,3965,3965,395
|
|
20240819,140500,724247450,3960,3965,3965,3960,265
|
|
20240819,140400,723197550,3965,3965,3965,3960,491
|
|
20240819,140300,721252880,3960,3965,3965,3960,35
|
|
20240819,140200,721114255,3960,3970,3970,3960,10007
|
|
20240819,140100,681459315,3970,3970,3970,3970,100
|
|
20240819,140000,681062315,3970,3970,3970,3970,100
|
|
20240819,135900,680665315,3970,3970,3970,3970,600
|
|
20240819,135800,678283315,3970,3970,3970,3970,40
|
|
20240819,135700,678124515,3970,3970,3970,3970,0
|
|
20240819,135600,678124515,3970,3970,3970,3970,0
|
|
20240819,135500,678124515,3970,3970,3970,3970,1692
|
|
20240819,135400,671407275,3970,3970,3970,3970,2000
|
|
20240819,135300,663467275,3975,3975,3975,3975,2
|
|
20240819,135200,663459325,3975,3970,3975,3970,2
|
|
20240819,135100,663451380,3975,3970,3975,3970,257
|
|
20240819,135000,662431080,3975,3975,3975,3970,7
|
|
20240819,134900,662403260,3975,3975,3975,3975,71
|
|
20240819,134800,662121035,3970,3975,3975,3970,3
|
|
20240819,134700,662109115,3975,3965,3975,3965,858
|
|
20240819,134600,658703075,3965,3965,3970,3965,1371
|
|
20240819,134500,653267050,3965,3970,3970,3965,1047
|
|
20240819,134400,649110495,3970,3970,3970,3970,438
|
|
20240819,134300,647371635,3970,3975,3975,3970,12213
|
|
20240819,134200,598861550,3980,3980,3980,3980,20
|
|
20240819,134100,598781950,3980,3975,3980,3975,101
|
|
20240819,134000,598379975,3980,3980,3980,3980,9
|
|
20240819,133900,598344155,3980,3980,3980,3980,0
|
|
20240819,133800,598344155,3980,3980,3980,3980,0
|
|
20240819,133700,598344155,3980,3980,3980,3980,1
|
|
20240819,133600,598340175,3975,3975,3975,3975,400
|
|
20240819,133500,596750175,3980,3980,3980,3980,0
|
|
20240819,133400,596750175,3980,3980,3980,3980,0
|
|
20240819,133300,596750175,3980,3980,3980,3980,542
|
|
20240819,133200,594593015,3975,3975,3975,3975,0
|
|
20240819,133100,594593015,3975,3980,3980,3975,866
|
|
20240819,133000,591148930,3985,3985,3985,3985,5
|
|
20240819,132900,591129005,3980,3980,3980,3980,2009
|
|
20240819,132800,583133185,3980,3980,3980,3980,1
|
|
20240819,132700,583129205,3980,3985,3985,3980,239
|
|
20240819,132600,582177980,3985,3985,3985,3985,2
|
|
20240819,132500,582170010,3985,3980,3985,3980,66
|
|
20240819,132400,581907325,3980,3980,3980,3980,1
|
|
20240819,132300,581903345,3980,3980,3980,3980,858
|
|
20240819,132200,578488505,3980,3980,3980,3980,0
|
|
20240819,132100,578488505,3980,3985,3985,3980,11
|
|
20240819,132000,578444675,3985,3985,3985,3985,0
|
|
20240819,131900,578444675,3985,3985,3985,3985,5
|
|
20240819,131800,578424750,3985,3985,3985,3985,0
|
|
20240819,131700,578424750,3985,3985,3985,3985,1
|
|
20240819,131600,578420765,3985,3985,3985,3985,0
|
|
20240819,131500,578420765,3985,3985,3985,3985,0
|
|
20240819,131400,578420765,3985,3980,3985,3980,379
|
|
20240819,131300,576912335,3980,3980,3980,3980,0
|
|
20240819,131200,576912335,3980,3980,3980,3980,0
|
|
20240819,131100,576912335,3980,3980,3980,3980,343
|
|
20240819,131000,575547195,3980,3980,3990,3980,1851
|
|
20240819,130900,568180205,3980,3980,3980,3980,0
|
|
20240819,130800,568180205,3980,3980,3980,3980,0
|
|
20240819,130700,568180205,3980,3980,3980,3980,0
|
|
20240819,130600,568180205,3980,3985,3985,3980,200
|
|
20240819,130500,567384190,3985,3985,3985,3985,0
|
|
20240819,130400,567384190,3985,3985,3985,3985,0
|
|
20240819,130300,567384190,3985,3985,3985,3985,16
|
|
20240819,130200,567320430,3985,3985,3985,3985,0
|
|
20240819,130100,567320430,3985,3985,3985,3985,600
|
|
20240819,130000,564929430,3990,3980,3990,3980,51
|
|
20240819,125900,564725950,3990,3990,3990,3990,18
|
|
20240819,125800,564654130,3990,3990,3990,3990,1
|
|
20240819,125700,564650140,3990,3990,3990,3990,0
|
|
20240819,125600,564650140,3990,3990,3990,3990,0
|
|
20240819,125500,564650140,3990,3990,3990,3990,16
|
|
20240819,125400,564586300,3990,3975,3990,3975,2
|
|
20240819,125300,564578335,3975,3975,3975,3975,0
|
|
20240819,125200,564578335,3975,3975,3975,3975,0
|
|
20240819,125100,564578335,3975,3975,3975,3975,540
|
|
20240819,125000,562431835,3970,3975,3975,3970,6
|
|
20240819,124900,562407995,3975,3975,3975,3975,1
|
|
20240819,124800,562404020,3975,3975,3975,3975,253
|
|
20240819,124700,561398345,3975,3975,3975,3975,201
|
|
20240819,124600,560599370,3980,3980,3980,3980,0
|
|
20240819,124500,560599370,3980,3980,3980,3980,560
|
|
20240819,124400,558370570,3985,3995,3995,3985,2
|
|
20240819,124300,558362590,4000,3995,4000,3995,300
|
|
20240819,124200,557163585,3980,3990,3990,3980,3
|
|
20240819,124100,557151635,3995,3995,3995,3995,0
|
|
20240819,124000,557151635,3995,3990,3995,3990,275
|
|
20240819,123900,556053015,3995,3995,3995,3995,900
|
|
20240819,123800,552457515,4000,4000,4000,4000,0
|
|
20240819,123700,552457515,4000,4000,4000,4000,0
|
|
20240819,123600,552457515,4000,4000,4000,4000,0
|
|
20240819,123500,552457515,4000,3980,4000,3980,2
|
|
20240819,123400,552449535,4000,4000,4000,4000,0
|
|
20240819,123300,552449535,4000,4000,4000,4000,10
|
|
20240819,123200,552409535,4000,4000,4000,4000,10
|
|
20240819,123100,552369535,4005,3980,4005,3980,7497
|
|
20240819,123000,522382535,3980,3980,3980,3980,0
|
|
20240819,122900,522382535,3980,3980,3980,3980,2
|
|
20240819,122800,522374575,3980,3980,3980,3980,22
|
|
20240819,122700,522287015,3980,3980,3980,3980,1
|
|
20240819,122600,522283035,3970,3970,3970,3970,0
|
|
20240819,122500,522283035,3970,3980,3980,3970,2098
|
|
20240819,122400,513950840,3980,3980,3980,3980,524
|
|
20240819,122300,511865320,3980,3980,3980,3980,7
|
|
20240819,122200,511837460,3980,3980,3980,3980,0
|
|
20240819,122100,511837460,3980,3980,3980,3980,326
|
|
20240819,122000,510539980,3990,3990,3990,3990,5
|
|
20240819,121900,510520030,3990,3990,3990,3990,0
|
|
20240819,121800,510520030,3990,3990,3990,3990,38
|
|
20240819,121700,510368410,3990,3990,3990,3990,114
|
|
20240819,121600,509913550,3990,3980,3990,3980,103
|
|
20240819,121500,509503580,3980,3990,3990,3980,59
|
|
20240819,121400,509268180,3995,3995,3995,3995,0
|
|
20240819,121300,509268180,3995,3990,3995,3990,395
|
|
20240819,121200,507692125,3995,3995,3995,3995,0
|
|
20240819,121100,507692125,3995,3995,3995,3995,0
|
|
20240819,121000,507692125,3995,3995,3995,3995,0
|
|
20240819,120900,507692125,3995,3995,3995,3995,121
|
|
20240819,120800,507208730,3990,3990,3990,3990,0
|
|
20240819,120700,507208730,3990,3990,3990,3990,4
|
|
20240819,120600,507192770,3995,3995,3995,3995,0
|
|
20240819,120500,507192770,3995,3995,3995,3995,0
|
|
20240819,120400,507192770,3995,3980,3995,3980,58
|
|
20240819,120300,506961345,3980,3980,3980,3980,0
|
|
20240819,120200,506961345,3980,3980,3980,3980,150
|
|
20240819,120100,506364345,3980,3980,3980,3980,0
|
|
20240819,120000,506364345,3980,3980,3980,3980,0
|
|
20240819,115900,506364345,3980,3980,3980,3980,0
|
|
20240819,115800,506364345,3980,3995,3995,3980,1333
|
|
20240819,115700,501058975,3990,3985,3990,3985,1051
|
|
20240819,115600,496865740,3990,3990,3990,3990,0
|
|
20240819,115500,496865740,3990,3990,3990,3990,1
|
|
20240819,115400,496861750,3990,3990,3990,3990,34
|
|
20240819,115300,496726090,3990,3990,3990,3990,0
|
|
20240819,115200,496726090,3990,3990,3990,3990,0
|
|
20240819,115100,496726090,3990,3990,3990,3990,10
|
|
20240819,115000,496686190,3990,3990,3990,3990,200
|
|
20240819,114900,495888190,3990,3985,3990,3985,603
|
|
20240819,114800,493485225,3985,3985,3985,3985,0
|
|
20240819,114700,493485225,3985,3985,3985,3985,0
|
|
20240819,114600,493485225,3985,3985,3985,3985,0
|
|
20240819,114500,493485225,3985,3980,3985,3970,5002
|
|
20240819,114400,473559170,3980,3980,3980,3980,1
|
|
20240819,114300,473555190,3980,3975,3980,3975,252
|
|
20240819,114200,472552235,3980,3980,3980,3980,0
|
|
20240819,114100,472552235,3980,3980,3980,3980,0
|
|
20240819,114000,472552235,3980,3980,3980,3980,10
|
|
20240819,113900,472512435,3980,3980,3980,3980,0
|
|
20240819,113800,472512435,3980,3975,3980,3975,50
|
|
20240819,113700,472313585,3980,3980,3980,3980,1
|
|
20240819,113600,472309605,3965,3965,3965,3965,241
|
|
20240819,113500,471354040,3970,3970,3970,3970,10
|
|
20240819,113400,471314340,3970,3970,3970,3970,2
|
|
20240819,113300,471306400,3970,3970,3970,3965,1055
|
|
20240819,113200,467123050,3970,3970,3970,3970,18
|
|
20240819,113100,467051590,3970,3970,3970,3970,22
|
|
20240819,113000,466964250,3970,3965,3970,3965,270
|
|
20240819,112900,465893430,3965,3970,3970,3965,234
|
|
20240819,112800,464965560,3970,3970,3970,3970,0
|
|
20240819,112700,464965560,3970,3970,3970,3970,50
|
|
20240819,112600,464767060,3965,3970,3970,3965,1644
|
|
20240819,112500,458247880,3970,3970,3970,3970,19
|
|
20240819,112400,458172450,3970,3970,3970,3970,9
|
|
20240819,112300,458136720,3970,3970,3970,3970,0
|
|
20240819,112200,458136720,3970,3970,3970,3970,53
|
|
20240819,112100,457926310,3970,3970,3970,3970,1
|
|
20240819,112000,457922340,3965,3965,3965,3965,3026
|
|
20240819,111900,445924250,3965,3965,3965,3965,300
|
|
20240819,111800,444734750,3970,3970,3970,3970,5
|
|
20240819,111700,444714900,3970,3970,3970,3970,15
|
|
20240819,111600,444655350,3970,3975,3975,3970,1149
|
|
20240819,111500,440092380,3975,3975,3975,3975,700
|
|
20240819,111400,437309880,3980,3980,3980,3980,11
|
|
20240819,111300,437266100,3975,3975,3975,3975,20
|
|
20240819,111200,437186600,3980,3980,3980,3980,12
|
|
20240819,111100,437138840,3975,3975,3975,3975,53
|
|
20240819,111000,436928165,3975,3975,3975,3975,64
|
|
20240819,110900,436673765,3975,3975,3975,3975,0
|
|
20240819,110800,436673765,3975,3975,3975,3975,0
|
|
20240819,110700,436673765,3975,3975,3975,3975,953
|
|
20240819,110600,432885590,3975,3975,3975,3975,0
|
|
20240819,110500,432885590,3975,3975,3975,3975,0
|
|
20240819,110400,432885590,3975,3975,3975,3975,142
|
|
20240819,110300,432321140,3975,3975,3975,3975,300
|
|
20240819,110200,431128640,3975,3975,3975,3975,100
|
|
20240819,110100,430731140,3975,3975,3975,3975,2
|
|
20240819,110000,430723190,3975,3975,3975,3975,176
|
|
20240819,105900,430023590,3975,3975,3975,3975,10
|
|
20240819,105800,429983840,3975,3975,3975,3975,1
|
|
20240819,105700,429979865,3970,3970,3970,3970,10
|
|
20240819,105600,429940165,3970,3970,3970,3970,36
|
|
20240819,105500,429797245,3970,3970,3970,3970,0
|
|
20240819,105400,429797245,3970,3970,3970,3970,3
|
|
20240819,105300,429785335,3965,3965,3965,3965,445
|
|
20240819,105200,428020910,3965,3965,3965,3965,0
|
|
20240819,105100,428020910,3965,3965,3965,3965,27
|
|
20240819,105000,427913855,3970,3970,3970,3970,27
|
|
20240819,104900,427806665,3975,3975,3975,3975,0
|
|
20240819,104800,427806665,3975,3975,3975,3975,1
|
|
20240819,104700,427802690,3960,3960,3960,3960,0
|
|
20240819,104600,427802690,3960,3960,3960,3960,25
|
|
20240819,104500,427703690,3970,3965,3970,3965,407
|
|
20240819,104400,426089930,3965,3965,3965,3965,3594
|
|
20240819,104300,411839720,3955,3960,3960,3955,544
|
|
20240819,104200,409685980,3955,3960,3960,3955,2358
|
|
20240819,104100,400360075,3955,3960,3960,3955,193
|
|
20240819,104000,399596645,3960,3960,3960,3960,0
|
|
20240819,103900,399596645,3960,3955,3960,3955,78
|
|
20240819,103800,399287770,3955,3955,3955,3955,1065
|
|
20240819,103700,395075695,3960,3955,3960,3955,125
|
|
20240819,103600,394581220,3965,3960,3965,3955,2075
|
|
20240819,103500,386373315,3960,3960,3965,3960,2008
|
|
20240819,103400,378421600,3965,3965,3965,3965,1748
|
|
20240819,103300,371490780,3970,3965,3970,3965,2040
|
|
20240819,103200,363402080,3970,3975,3975,3970,632
|
|
20240819,103100,360892615,3970,3975,3975,3970,6054
|
|
20240819,103000,336858150,3980,3975,3980,3975,16487
|
|
20240819,102900,271317325,3980,3980,3980,3980,1
|
|
20240819,102800,271313345,3980,3980,3980,3980,203
|
|
20240819,102700,270505405,3980,3980,3980,3975,636
|
|
20240819,102600,267974150,3975,3980,3980,3975,1390
|
|
20240819,102500,262443550,3980,3980,3980,3980,600
|
|
20240819,102400,260055550,3985,3980,3985,3980,2005
|
|
20240819,102300,252075645,3980,3975,3980,3975,852
|
|
20240819,102200,248686185,3980,3985,3985,3980,5519
|
|
20240819,102100,226720560,3985,3985,3985,3985,2
|
|
20240819,102000,226712590,3980,3990,3990,3980,5333
|
|
20240819,101900,205482115,3990,3990,3990,3990,100
|
|
20240819,101800,205083115,3985,3990,3990,3985,684
|
|
20240819,101700,202357370,3990,3990,3990,3990,1
|
|
20240819,101600,202353380,3990,3990,3990,3990,0
|
|
20240819,101500,202353380,3990,3990,3990,3990,0
|
|
20240819,101400,202353380,3990,3990,3990,3990,3
|
|
20240819,101300,202341410,3990,3990,3990,3990,200
|
|
20240819,101200,201543410,3990,3990,3990,3990,0
|
|
20240819,101100,201543410,3990,3990,3990,3990,0
|
|
20240819,101000,201543410,3990,3990,3990,3990,10
|
|
20240819,100900,201503510,3990,3990,3990,3990,865
|
|
20240819,100800,198052160,3990,3990,3990,3990,14
|
|
20240819,100700,197996300,3985,3990,3990,3985,101
|
|
20240819,100600,197593810,3985,3990,3995,3985,3267
|
|
20240819,100500,184570205,3995,3995,3995,3990,502
|
|
20240819,100400,182567215,3995,3995,3995,3995,3
|
|
20240819,100300,182555230,4000,4000,4000,4000,0
|
|
20240819,100200,182555230,4000,3995,4000,3995,40
|
|
20240819,100100,182395420,3995,3995,3995,3995,1
|
|
20240819,100000,182391425,3995,3995,3995,3995,106
|
|
20240819,095900,181967955,3995,3995,3995,3995,3
|
|
20240819,095800,181955970,4000,4000,4000,4000,1
|
|
20240819,095700,181951970,3990,3990,3990,3990,121
|
|
20240819,095600,181469180,4000,4000,4000,4000,124
|
|
20240819,095500,180973180,4000,3995,4000,3995,2
|
|
20240819,095400,180965185,3990,3990,3990,3990,2
|
|
20240819,095300,180957205,3985,3985,3985,3985,0
|
|
20240819,095200,180957205,3985,3985,3985,3985,81
|
|
20240819,095100,180634420,3985,3990,3990,3985,1984
|
|
20240819,095000,172727875,3990,3995,3995,3990,2063
|
|
20240819,094900,164496425,3995,3995,3995,3995,201
|
|
20240819,094800,163693430,3990,4000,4000,3990,8
|
|
20240819,094700,163661440,4000,4000,4000,4000,27
|
|
20240819,094600,163553440,4000,4000,4000,4000,3
|
|
20240819,094500,163541440,4000,4000,4000,3990,8
|
|
20240819,094400,163509450,4000,3995,4000,3995,400
|
|
20240819,094300,161911445,4000,3995,4000,3995,44
|
|
20240819,094200,161735455,4000,3995,4000,3995,607
|
|
20240819,094100,159310485,3995,3995,3995,3995,2
|
|
20240819,094000,159302495,3995,3995,3995,3995,1
|
|
20240819,093900,159298500,3990,4005,4005,3990,2052
|
|
20240819,093800,151103235,4005,4005,4005,4005,4
|
|
20240819,093700,151087215,4000,4005,4005,4000,12
|
|
20240819,093600,151039205,4005,4005,4005,4005,1
|
|
20240819,093500,151035200,4000,4000,4000,4000,1181
|
|
20240819,093400,146311200,4010,4000,4010,4000,32
|
|
20240819,093300,146183190,4000,4010,4010,4000,23
|
|
20240819,093200,146091075,4005,4005,4005,4005,31
|
|
20240819,093100,145966920,4005,4005,4005,4005,17
|
|
20240819,093000,145898835,4005,4005,4005,4005,4
|
|
20240819,092900,145882815,4005,4005,4005,4005,1
|
|
20240819,092800,145878810,4005,4005,4005,4005,0
|
|
20240819,092700,145878810,4005,4000,4005,4000,491
|
|
20240819,092600,143914805,4000,4000,4000,4000,10
|
|
20240819,092500,143874805,4010,4010,4010,4010,1
|
|
20240819,092400,143870795,3995,4000,4005,3995,6138
|
|
20240819,092300,119326280,4005,4005,4005,4005,50
|
|
20240819,092200,119126030,4005,4005,4005,4005,9
|
|
20240819,092100,119089985,4005,4005,4005,4005,33
|
|
20240819,092000,118957820,4005,4000,4005,4000,454
|
|
20240819,091900,117139555,4005,4005,4005,4005,1
|
|
20240819,091800,117135550,3995,3995,3995,3995,19
|
|
20240819,091700,117059645,4005,3990,4005,3990,23
|
|
20240819,091600,116967545,3990,4000,4000,3990,873
|
|
20240819,091500,113479615,3995,3995,3995,3995,0
|
|
20240819,091400,113479615,3995,3995,4000,3995,57
|
|
20240819,091300,113251890,3995,3995,3995,3995,3
|
|
20240819,091200,113239905,3995,3990,3995,3990,201
|
|
20240819,091100,112437910,3995,3985,3995,3985,4704
|
|
20240819,091000,93692460,3985,3980,3985,3975,629
|
|
20240819,090900,91188340,3985,3975,3985,3975,353
|
|
20240819,090800,89784655,3985,3980,3985,3970,7059
|
|
20240819,090700,61736515,3990,3975,3990,3975,138
|
|
20240819,090600,61187950,3975,3980,3990,3970,6432
|
|
20240819,090500,35651335,3980,3995,3995,3970,2546
|
|
20240819,090400,25521980,3995,3995,3995,3985,753
|
|
20240819,090300,22517960,3990,4015,4015,3990,803
|
|
20240819,090200,19306010,4020,4000,4020,4000,352
|
|
20240819,090100,17897990,4020,4010,4020,4010,25
|
|
20240819,090000,17797710,4005,4010,4025,4005,4438
|