588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184500,3497694520,4300,4300,4300,4300,50502
|
|
20240805,184400,3497694520,4300,4300,4300,4300,0
|
|
20240805,184300,3497694520,4300,4300,4300,4300,0
|
|
20240805,184200,3497694520,4300,4300,4300,4300,0
|
|
20240805,184100,3497694520,4300,4300,4300,4300,0
|
|
20240805,184000,3497694520,4300,4300,4300,4300,0
|
|
20240805,183900,3497694520,4300,4300,4300,4300,0
|
|
20240805,183800,3497694520,4300,4300,4300,4300,0
|
|
20240805,183700,3497694520,4300,4300,4300,4300,0
|
|
20240805,183600,3497694520,4300,4300,4300,4300,0
|
|
20240805,183500,3497694520,4300,4300,4300,4300,0
|
|
20240805,183400,3497694520,4300,4300,4300,4300,0
|
|
20240805,183300,3497694520,4300,4300,4300,4300,0
|
|
20240805,183200,3497694520,4300,4300,4300,4300,0
|
|
20240805,183100,3497694520,4300,4300,4300,4300,0
|
|
20240805,183000,3497694520,4300,4300,4300,4300,0
|
|
20240805,182900,3497694520,4300,4300,4300,4300,0
|
|
20240805,182800,3497694520,4300,4300,4300,4300,0
|
|
20240805,182700,3497694520,4300,4300,4300,4300,0
|
|
20240805,182600,3497694520,4300,4300,4300,4300,0
|
|
20240805,182500,3497694520,4300,4300,4300,4300,0
|
|
20240805,182400,3497694520,4300,4300,4300,4300,0
|
|
20240805,182300,3497694520,4300,4300,4300,4300,0
|
|
20240805,182200,3497694520,4300,4300,4300,4300,0
|
|
20240805,182100,3497694520,4300,4300,4300,4300,0
|
|
20240805,182000,3497694520,4300,4300,4300,4300,0
|
|
20240805,181900,3497694520,4300,4300,4300,4300,0
|
|
20240805,181800,3497694520,4300,4300,4300,4300,0
|
|
20240805,181700,3497694520,4300,4300,4300,4300,0
|
|
20240805,181600,3497694520,4300,4300,4300,4300,0
|
|
20240805,181500,3497694520,4300,4300,4300,4300,50502
|
|
20240805,181400,3497694520,4300,4300,4300,4300,0
|
|
20240805,181300,3497694520,4300,4300,4300,4300,0
|
|
20240805,181200,3497694520,4300,4300,4300,4300,0
|
|
20240805,181100,3497694520,4300,4300,4300,4300,0
|
|
20240805,181000,3497694520,4300,4300,4300,4300,0
|
|
20240805,180900,3497694520,4300,4300,4300,4300,0
|
|
20240805,180800,3497694520,4300,4300,4300,4300,0
|
|
20240805,180700,3497694520,4300,4300,4300,4300,0
|
|
20240805,180600,3497694520,4300,4300,4300,4300,0
|
|
20240805,180500,3497694520,4300,4300,4300,4300,0
|
|
20240805,180400,3497694520,4300,4300,4300,4300,0
|
|
20240805,180300,3497694520,4300,4300,4300,4300,0
|
|
20240805,180200,3497694520,4300,4300,4300,4300,0
|
|
20240805,180100,3497694520,4300,4300,4300,4300,0
|
|
20240805,180000,3497694520,4300,4300,4300,4300,0
|
|
20240805,175900,3497694520,4300,4300,4300,4300,0
|
|
20240805,175800,3497694520,4300,4300,4300,4300,0
|
|
20240805,175700,3497694520,4300,4300,4300,4300,0
|
|
20240805,175600,3497694520,4300,4300,4300,4300,0
|
|
20240805,175500,3497694520,4300,4300,4300,4300,0
|
|
20240805,175400,3497694520,4300,4300,4300,4300,0
|
|
20240805,175300,3497694520,4300,4300,4300,4300,0
|
|
20240805,175200,3497694520,4300,4300,4300,4300,0
|
|
20240805,175100,3497694520,4300,4300,4300,4300,0
|
|
20240805,175000,3497694520,4300,4300,4300,4300,0
|
|
20240805,174900,3497694520,4300,4300,4300,4300,0
|
|
20240805,174800,3497694520,4300,4300,4300,4300,0
|
|
20240805,174700,3497694520,4300,4300,4300,4300,0
|
|
20240805,174600,3497694520,4300,4300,4300,4300,0
|
|
20240805,174500,3497694520,4300,4300,4300,4300,50502
|
|
20240805,174400,3497694520,4300,4300,4300,4300,0
|
|
20240805,174300,3497694520,4300,4300,4300,4300,0
|
|
20240805,174200,3497694520,4300,4300,4300,4300,0
|
|
20240805,174100,3497694520,4300,4300,4300,4300,0
|
|
20240805,174000,3497694520,4300,4300,4300,4300,0
|
|
20240805,173900,3497694520,4300,4300,4300,4300,0
|
|
20240805,173800,3497694520,4300,4300,4300,4300,0
|
|
20240805,173700,3497694520,4300,4300,4300,4300,0
|
|
20240805,173600,3497694520,4300,4300,4300,4300,0
|
|
20240805,173500,3497694520,4300,4300,4300,4300,0
|
|
20240805,173400,3497694520,4300,4300,4300,4300,0
|
|
20240805,173300,3497694520,4300,4300,4300,4300,0
|
|
20240805,173200,3497694520,4300,4300,4300,4300,0
|
|
20240805,173100,3497694520,4300,4300,4300,4300,0
|
|
20240805,173000,3497694520,4300,4300,4300,4300,0
|
|
20240805,172900,3497694520,4300,4300,4300,4300,0
|
|
20240805,172800,3497694520,4300,4300,4300,4300,0
|
|
20240805,172700,3497694520,4300,4300,4300,4300,0
|
|
20240805,172600,3497694520,4300,4300,4300,4300,0
|
|
20240805,172500,3497694520,4300,4300,4300,4300,0
|
|
20240805,172400,3497694520,4300,4300,4300,4300,0
|
|
20240805,172300,3497694520,4300,4300,4300,4300,0
|
|
20240805,172200,3497694520,4300,4300,4300,4300,0
|
|
20240805,172100,3497694520,4300,4300,4300,4300,0
|
|
20240805,172000,3497694520,4300,4300,4300,4300,0
|
|
20240805,171900,3497694520,4300,4300,4300,4300,0
|
|
20240805,171800,3497694520,4300,4300,4300,4300,0
|
|
20240805,171700,3497694520,4300,4300,4300,4300,0
|
|
20240805,171600,3497694520,4300,4300,4300,4300,0
|
|
20240805,171500,3497694520,4300,4300,4300,4300,50502
|
|
20240805,171400,3497694520,4300,4300,4300,4300,0
|
|
20240805,171300,3497694520,4300,4300,4300,4300,0
|
|
20240805,171200,3497694520,4300,4300,4300,4300,0
|
|
20240805,171100,3497694520,4300,4300,4300,4300,0
|
|
20240805,171000,3497694520,4300,4300,4300,4300,0
|
|
20240805,170900,3497694520,4300,4300,4300,4300,0
|
|
20240805,170800,3497694520,4300,4300,4300,4300,0
|
|
20240805,170700,3497694520,4300,4300,4300,4300,0
|
|
20240805,170600,3497694520,4300,4300,4300,4300,0
|
|
20240805,170500,3497694520,4300,4300,4300,4300,0
|
|
20240805,170400,3497694520,4300,4300,4300,4300,0
|
|
20240805,170300,3497694520,4300,4300,4300,4300,0
|
|
20240805,170200,3497694520,4300,4300,4300,4300,0
|
|
20240805,170100,3497694520,4300,4300,4300,4300,0
|
|
20240805,170000,3497694520,4300,4300,4300,4300,0
|
|
20240805,165900,3497694520,4300,4300,4300,4300,0
|
|
20240805,165800,3497694520,4300,4300,4300,4300,0
|
|
20240805,165700,3497694520,4300,4300,4300,4300,0
|
|
20240805,165600,3497694520,4300,4300,4300,4300,0
|
|
20240805,165500,3497694520,4300,4300,4300,4300,0
|
|
20240805,165400,3497694520,4300,4300,4300,4300,0
|
|
20240805,165300,3497694520,4300,4300,4300,4300,0
|
|
20240805,165200,3497694520,4300,4300,4300,4300,0
|
|
20240805,165100,3497694520,4300,4300,4300,4300,0
|
|
20240805,165000,3497694520,4300,4300,4300,4300,0
|
|
20240805,164900,3497694520,4300,4300,4300,4300,0
|
|
20240805,164800,3497694520,4300,4300,4300,4300,0
|
|
20240805,164700,3497694520,4300,4300,4300,4300,0
|
|
20240805,164600,3497694520,4300,4300,4300,4300,0
|
|
20240805,164500,3497694520,4300,4300,4300,4300,50502
|
|
20240805,164400,3497694520,4300,4300,4300,4300,0
|
|
20240805,164300,3497694520,4300,4300,4300,4300,0
|
|
20240805,164200,3497694520,4300,4300,4300,4300,0
|
|
20240805,164100,3497694520,4300,4300,4300,4300,0
|
|
20240805,164000,3497694520,4300,4300,4300,4300,0
|
|
20240805,163900,3497694520,4300,4300,4300,4300,0
|
|
20240805,163800,3497694520,4300,4300,4300,4300,0
|
|
20240805,163700,3497694520,4300,4300,4300,4300,0
|
|
20240805,163600,3497694520,4300,4300,4300,4300,0
|
|
20240805,163500,3497694520,4300,4300,4300,4300,0
|
|
20240805,163400,3497694520,4300,4300,4300,4300,0
|
|
20240805,163300,3497694520,4300,4300,4300,4300,0
|
|
20240805,163200,3497694520,4300,4300,4300,4300,0
|
|
20240805,163100,3497694520,4300,4300,4300,4300,0
|
|
20240805,163000,3497694520,4300,4300,4300,4300,0
|
|
20240805,162900,3497694520,4300,4300,4300,4300,0
|
|
20240805,162800,3497694520,4300,4300,4300,4300,0
|
|
20240805,162700,3497694520,4300,4300,4300,4300,0
|
|
20240805,162600,3497694520,4300,4300,4300,4300,0
|
|
20240805,162500,3497694520,4300,4300,4300,4300,0
|
|
20240805,162400,3497694520,4300,4300,4300,4300,0
|
|
20240805,162300,3497694520,4300,4300,4300,4300,0
|
|
20240805,162200,3497694520,4300,4300,4300,4300,0
|
|
20240805,162100,3497694520,4300,4300,4300,4300,0
|
|
20240805,162000,3497694520,4300,4300,4300,4300,0
|
|
20240805,161900,3497694520,4300,4300,4300,4300,0
|
|
20240805,161800,3497694520,4300,4300,4300,4300,0
|
|
20240805,161700,3497694520,4300,4300,4300,4300,0
|
|
20240805,161600,3497694520,4300,4300,4300,4300,0
|
|
20240805,161500,3497694520,4300,4300,4300,4300,50502
|
|
20240805,161400,3497694520,4300,4300,4300,4300,0
|
|
20240805,161300,3497694520,4300,4300,4300,4300,0
|
|
20240805,161200,3497694520,4300,4300,4300,4300,0
|
|
20240805,161100,3497694520,4300,4300,4300,4300,0
|
|
20240805,161000,3497694520,4300,4300,4300,4300,0
|
|
20240805,160900,3497694520,4300,4300,4300,4300,0
|
|
20240805,160800,3497694520,4300,4300,4300,4300,0
|
|
20240805,160700,3497694520,4300,4300,4300,4300,0
|
|
20240805,160600,3497694520,4300,4300,4300,4300,0
|
|
20240805,160500,3497694520,4300,4300,4300,4300,0
|
|
20240805,160400,3497694520,4300,4300,4300,4300,0
|
|
20240805,160300,3497694520,4300,4300,4300,4300,0
|
|
20240805,160200,3497694520,4300,4300,4300,4300,0
|
|
20240805,160100,3497694520,4300,4300,4300,4300,0
|
|
20240805,160000,3497694520,4300,4300,4300,4300,0
|
|
20240805,155900,3497694520,4300,4300,4300,4300,0
|
|
20240805,155800,3497694520,4300,4300,4300,4300,0
|
|
20240805,155700,3497694520,4300,4300,4300,4300,0
|
|
20240805,155600,3497694520,4300,4300,4300,4300,0
|
|
20240805,155500,3497694520,4300,4300,4300,4300,0
|
|
20240805,155400,3497694520,4300,4300,4300,4300,0
|
|
20240805,155300,3497694520,4300,4300,4300,4300,0
|
|
20240805,155200,3497694520,4300,4300,4300,4300,0
|
|
20240805,155100,3497694520,4300,4300,4300,4300,0
|
|
20240805,155000,3497694520,4300,4300,4300,4300,0
|
|
20240805,154900,3497694520,4300,4300,4300,4300,0
|
|
20240805,154800,3497694520,4300,4300,4300,4300,0
|
|
20240805,154700,3497694520,4300,4300,4300,4300,0
|
|
20240805,154600,3497694520,4300,4300,4300,4300,0
|
|
20240805,154500,3497694520,4300,4300,4300,4300,50502
|
|
20240805,154400,3497694520,4300,4300,4300,4300,0
|
|
20240805,154300,3497694520,4300,4300,4300,4300,0
|
|
20240805,154200,3497694520,4300,4300,4300,4300,0
|
|
20240805,154100,3497694520,4300,4300,4300,4300,0
|
|
20240805,154000,3497694520,4300,4300,4300,4300,0
|
|
20240805,153900,3497694520,4300,4300,4300,4300,0
|
|
20240805,153800,3497694520,4300,4300,4300,4300,0
|
|
20240805,153700,3497694520,4300,4300,4300,4300,0
|
|
20240805,153600,3497694520,4300,4300,4300,4300,0
|
|
20240805,153500,3497694520,4300,4300,4300,4300,0
|
|
20240805,153400,3497694520,4300,4300,4300,4300,0
|
|
20240805,153300,3497694520,4300,4300,4300,4300,0
|
|
20240805,153200,3497694520,4300,4300,4300,4300,50502
|
|
20240805,153100,3280535920,4500,4500,4500,4500,0
|
|
20240805,153000,3280535920,4500,4500,4500,4500,0
|
|
20240805,152900,3280535920,4500,4500,4500,4500,0
|
|
20240805,152800,3280535920,4500,4500,4500,4500,0
|
|
20240805,152700,3280535920,4500,4500,4500,4500,0
|
|
20240805,152600,3280535920,4500,4500,4500,4500,0
|
|
20240805,152500,3280535920,4500,4500,4500,4500,0
|
|
20240805,152400,3280535920,4500,4500,4500,4500,0
|
|
20240805,152300,3280535920,4500,4500,4500,4500,0
|
|
20240805,152200,3280535920,4500,4500,4500,4500,0
|
|
20240805,152100,3280535920,4500,4500,4500,4500,0
|
|
20240805,152000,3280535920,4500,4500,4500,4500,0
|
|
20240805,151900,3280535920,4500,4450,4500,4450,2664
|
|
20240805,151800,3268607095,4480,4440,4480,4440,5773
|
|
20240805,151700,3242855160,4405,4445,4445,4395,1610
|
|
20240805,151600,3235745875,4445,4430,4450,4380,6863
|
|
20240805,151500,3205354265,4440,4450,4450,4425,2827
|
|
20240805,151400,3192811640,4450,4450,4450,4450,1602
|
|
20240805,151300,3185682740,4450,4390,4450,4390,625
|
|
20240805,151200,3182915830,4390,4390,4415,4385,6669
|
|
20240805,151100,3153633095,4390,4395,4395,4370,1182
|
|
20240805,151000,3148458160,4375,4365,4395,4365,5099
|
|
20240805,150900,3126150450,4365,4380,4380,4365,897
|
|
20240805,150800,3122226110,4375,4390,4395,4375,2766
|
|
20240805,150700,3110107045,4390,4385,4400,4380,3627
|
|
20240805,150600,3094172550,4385,4405,4420,4385,2349
|
|
20240805,150500,3083838845,4405,4455,4455,4400,4714
|
|
20240805,150400,3063043100,4455,4440,4455,4430,556
|
|
20240805,150300,3060574125,4440,4425,4440,4420,3552
|
|
20240805,150200,3044827405,4430,4430,4435,4400,3115
|
|
20240805,150100,3031052210,4400,4405,4430,4400,7807
|
|
20240805,150000,2996693650,4400,4400,4410,4390,5743
|
|
20240805,145900,2971420225,4440,4370,4440,4360,13752
|
|
20240805,145800,2911175790,4370,4350,4385,4330,7803
|
|
20240805,145700,2877291365,4395,4345,4395,4345,7902
|
|
20240805,145600,2842864305,4380,4375,4390,4330,10893
|
|
20240805,145500,2795408985,4375,4400,4400,4365,15885
|
|
20240805,145400,2726005630,4370,4385,4400,4360,2192
|
|
20240805,145300,2716417200,4400,4400,4405,4400,5413
|
|
20240805,145200,2692597365,4385,4455,4455,4385,1137
|
|
20240805,145100,2687594995,4465,4440,4480,4385,2645
|
|
20240805,145000,2675917050,4470,4490,4495,4440,2416
|
|
20240805,144900,2665106815,4480,4495,4495,4475,802
|
|
20240805,144800,2661511000,4500,4525,4530,4500,11166
|
|
20240805,144700,2611182955,4530,4525,4555,4525,4342
|
|
20240805,144600,2591532580,4555,4525,4555,4520,2925
|
|
20240805,144500,2578274330,4520,4550,4555,4520,12314
|
|
20240805,144400,2522592995,4545,4520,4545,4520,12558
|
|
20240805,144300,2465796430,4605,4605,4605,4605,0
|
|
20240805,144200,2465796430,4605,4605,4605,4605,0
|
|
20240805,144100,2465796430,4605,4605,4605,4605,0
|
|
20240805,144000,2465796430,4605,4605,4605,4605,0
|
|
20240805,143900,2465796430,4605,4605,4605,4605,0
|
|
20240805,143800,2465796430,4605,4605,4605,4605,0
|
|
20240805,143700,2465796430,4605,4605,4605,4605,0
|
|
20240805,143600,2465796430,4605,4605,4605,4605,0
|
|
20240805,143500,2465796430,4605,4605,4605,4605,0
|
|
20240805,143400,2465796430,4605,4605,4605,4605,0
|
|
20240805,143300,2465796430,4605,4605,4605,4605,0
|
|
20240805,143200,2465796430,4605,4605,4605,4605,0
|
|
20240805,143100,2465796430,4605,4605,4605,4605,0
|
|
20240805,143000,2465796430,4605,4605,4605,4605,0
|
|
20240805,142900,2465796430,4605,4605,4605,4605,0
|
|
20240805,142800,2465796430,4605,4605,4605,4605,0
|
|
20240805,142700,2465796430,4605,4605,4605,4605,0
|
|
20240805,142600,2465796430,4605,4605,4605,4605,0
|
|
20240805,142500,2465796430,4605,4605,4605,4605,0
|
|
20240805,142400,2465796430,4605,4605,4605,4605,0
|
|
20240805,142300,2465796430,4605,4605,4605,4605,0
|
|
20240805,142200,2465796430,4605,4605,4605,4605,0
|
|
20240805,142100,2465796430,4605,4605,4605,4605,0
|
|
20240805,142000,2465796430,4605,4605,4605,4605,0
|
|
20240805,141900,2465796430,4605,4605,4605,4605,0
|
|
20240805,141800,2465796430,4605,4605,4605,4605,0
|
|
20240805,141700,2465796430,4605,4605,4605,4605,0
|
|
20240805,141600,2465796430,4605,4605,4605,4605,0
|
|
20240805,141500,2465796430,4605,4605,4605,4605,0
|
|
20240805,141400,2465796430,4605,4620,4620,4605,512
|
|
20240805,141300,2463438490,4620,4605,4620,4600,1601
|
|
20240805,141200,2456068035,4600,4620,4620,4600,9689
|
|
20240805,141100,2411491185,4620,4605,4620,4600,2402
|
|
20240805,141000,2400438690,4620,4605,4620,4600,1650
|
|
20240805,140900,2392844940,4600,4620,4620,4600,1970
|
|
20240805,140800,2383765480,4620,4630,4630,4620,1802
|
|
20240805,140700,2375424035,4640,4640,4640,4640,0
|
|
20240805,140600,2375424035,4640,4640,4640,4640,1
|
|
20240805,140500,2375419395,4640,4650,4650,4640,1366
|
|
20240805,140400,2369078560,4645,4645,4645,4645,0
|
|
20240805,140300,2369078560,4645,4645,4645,4645,100
|
|
20240805,140200,2368614060,4645,4650,4650,4645,751
|
|
20240805,140100,2365124865,4655,4655,4655,4655,30
|
|
20240805,140000,2364985215,4655,4655,4655,4655,8
|
|
20240805,135900,2364947975,4640,4660,4660,4640,210
|
|
20240805,135800,2363969485,4640,4645,4650,4640,3131
|
|
20240805,135700,2349421520,4645,4650,4650,4645,421
|
|
20240805,135600,2347464870,4650,4655,4655,4650,1050
|
|
20240805,135500,2342582270,4670,4670,4670,4670,214
|
|
20240805,135400,2341582890,4680,4680,4680,4680,50
|
|
20240805,135300,2341348890,4640,4680,4680,4640,11687
|
|
20240805,135200,2286941985,4670,4685,4685,4670,817
|
|
20240805,135100,2283122420,4685,4695,4695,4685,527
|
|
20240805,135000,2280652200,4685,4695,4695,4685,34
|
|
20240805,134900,2280492900,4685,4700,4700,4680,1273
|
|
20240805,134800,2274522305,4700,4715,4715,4700,1027
|
|
20240805,134700,2269695255,4715,4715,4715,4715,0
|
|
20240805,134600,2269695255,4715,4700,4715,4700,224
|
|
20240805,134500,2268642440,4700,4710,4710,4700,1726
|
|
20240805,134400,2260520060,4710,4705,4715,4705,95
|
|
20240805,134300,2260072755,4715,4715,4715,4710,102
|
|
20240805,134200,2259592075,4700,4710,4715,4700,1984
|
|
20240805,134100,2250263545,4715,4715,4715,4715,45
|
|
20240805,134000,2250051370,4720,4720,4720,4720,52
|
|
20240805,133900,2249805930,4715,4700,4715,4700,4
|
|
20240805,133800,2249787085,4700,4700,4715,4700,351
|
|
20240805,133700,2248137250,4700,4700,4700,4700,3000
|
|
20240805,133600,2234037250,4700,4705,4715,4700,1554
|
|
20240805,133500,2226731935,4720,4720,4725,4720,1009
|
|
20240805,133400,2221964555,4700,4720,4720,4700,7845
|
|
20240805,133300,2185025200,4725,4725,4725,4725,1114
|
|
20240805,133200,2179761550,4720,4730,4730,4720,641
|
|
20240805,133100,2176734640,4725,4725,4725,4725,40
|
|
20240805,133000,2176545640,4730,4725,4730,4725,261
|
|
20240805,132900,2175312165,4725,4730,4730,4725,218
|
|
20240805,132800,2174282040,4730,4725,4730,4725,1331
|
|
20240805,132700,2167992565,4725,4730,4730,4725,987
|
|
20240805,132600,2163324320,4730,4735,4735,4730,4682
|
|
20240805,132500,2141172660,4740,4745,4745,4740,573
|
|
20240805,132400,2138456435,4745,4755,4755,4745,20
|
|
20240805,132300,2138361520,4745,4745,4755,4745,61
|
|
20240805,132200,2138072060,4750,4750,4750,4750,54
|
|
20240805,132100,2137815560,4750,4755,4755,4750,180
|
|
20240805,132000,2136960535,4770,4770,4770,4770,0
|
|
20240805,131900,2136960535,4770,4770,4770,4770,0
|
|
20240805,131800,2136960535,4770,4770,4770,4770,30
|
|
20240805,131700,2136817435,4770,4755,4770,4755,1019
|
|
20240805,131600,2131958010,4760,4760,4760,4760,1756
|
|
20240805,131500,2123599450,4760,4760,4765,4760,1522
|
|
20240805,131400,2116349485,4760,4765,4765,4760,279
|
|
20240805,131300,2115021395,4765,4765,4765,4765,1092
|
|
20240805,131200,2109818015,4760,4760,4760,4760,27
|
|
20240805,131100,2109689495,4760,4785,4785,4760,234
|
|
20240805,131000,2108572505,4785,4765,4785,4765,1105
|
|
20240805,130900,2103285635,4765,4765,4765,4765,720
|
|
20240805,130800,2099854835,4765,4750,4765,4750,2610
|
|
20240805,130700,2087433840,4760,4760,4760,4760,10
|
|
20240805,130600,2087386240,4765,4760,4765,4760,1020
|
|
20240805,130500,2082526350,4760,4745,4760,4745,1409
|
|
20240805,130400,2075826830,4745,4745,4745,4745,96
|
|
20240805,130300,2075371310,4745,4740,4745,4740,1000
|
|
20240805,130200,2070630640,4745,4740,4745,4740,1200
|
|
20240805,130100,2064940930,4740,4725,4740,4725,1151
|
|
20240805,130000,2059489065,4725,4730,4730,4725,536
|
|
20240805,125900,2056953835,4740,4735,4740,4735,601
|
|
20240805,125800,2054108095,4735,4735,4735,4735,0
|
|
20240805,125700,2054108095,4735,4740,4740,4710,239
|
|
20240805,125600,2052977305,4735,4720,4735,4710,630
|
|
20240805,125500,2050001100,4720,4730,4730,4720,648
|
|
20240805,125400,2046941340,4735,4720,4735,4720,4
|
|
20240805,125300,2046922430,4735,4735,4735,4735,701
|
|
20240805,125200,2043603195,4735,4725,4735,4725,78
|
|
20240805,125100,2043233885,4725,4720,4725,4715,10783
|
|
20240805,125000,1992338875,4720,4710,4725,4710,1529
|
|
20240805,124900,1985129555,4710,4720,4720,4705,2836
|
|
20240805,124800,1971755765,4720,4735,4735,4720,4378
|
|
20240805,124700,1951068450,4730,4735,4735,4730,14517
|
|
20240805,124600,1882402980,4735,4735,4735,4730,638
|
|
20240805,124500,1879382055,4735,4740,4740,4735,2868
|
|
20240805,124400,1865793865,4745,4745,4745,4745,756
|
|
20240805,124300,1862206645,4750,4745,4750,4745,2893
|
|
20240805,124200,1848474360,4750,4750,4750,4750,131
|
|
20240805,124100,1847852110,4750,4750,4750,4750,580
|
|
20240805,124000,1845097110,4745,4760,4760,4745,5368
|
|
20240805,123900,1819603335,4760,4760,4760,4755,3373
|
|
20240805,123800,1803548115,4765,4770,4770,4765,3696
|
|
20240805,123700,1785931660,4770,4790,4790,4770,546
|
|
20240805,123600,1783327040,4790,4790,4790,4770,661
|
|
20240805,123500,1780174030,4770,4770,4770,4770,2
|
|
20240805,123400,1780164490,4790,4790,4790,4790,1
|
|
20240805,123300,1780159700,4765,4795,4795,4765,2702
|
|
20240805,123200,1767284025,4795,4780,4795,4770,3423
|
|
20240805,123100,1750950765,4800,4780,4800,4780,2
|
|
20240805,123000,1750941185,4800,4800,4800,4795,332
|
|
20240805,122900,1749347900,4770,4770,4800,4770,4525
|
|
20240805,122800,1727760635,4800,4780,4800,4770,2005
|
|
20240805,122700,1718194085,4770,4795,4795,4770,28
|
|
20240805,122600,1718060500,4800,4800,4800,4800,80
|
|
20240805,122500,1717676500,4780,4780,4780,4780,727
|
|
20240805,122400,1714201440,4780,4780,4780,4780,6
|
|
20240805,122300,1714172760,4780,4770,4780,4770,81
|
|
20240805,122200,1713786090,4770,4775,4775,4770,695
|
|
20240805,122100,1710468465,4780,4780,4780,4780,101
|
|
20240805,122000,1709985685,4775,4775,4775,4775,0
|
|
20240805,121900,1709985685,4775,4775,4775,4775,0
|
|
20240805,121800,1709985685,4775,4775,4780,4775,137
|
|
20240805,121700,1709331460,4780,4780,4780,4775,593
|
|
20240805,121600,1706499610,4780,4800,4800,4780,1228
|
|
20240805,121500,1700628490,4795,4795,4795,4795,0
|
|
20240805,121400,1700628490,4795,4795,4795,4795,68
|
|
20240805,121300,1700302430,4780,4800,4800,4780,1845
|
|
20240805,121200,1691470580,4810,4810,4810,4810,1
|
|
20240805,121100,1691465770,4810,4810,4810,4810,1
|
|
20240805,121000,1691460960,4810,4805,4810,4805,287
|
|
20240805,120900,1690081095,4805,4805,4805,4805,0
|
|
20240805,120800,1690081095,4805,4805,4805,4805,63
|
|
20240805,120700,1689778380,4805,4810,4810,4785,226
|
|
20240805,120600,1688693445,4805,4800,4810,4800,281
|
|
20240805,120500,1687344170,4800,4810,4810,4795,557
|
|
20240805,120400,1684670555,4815,4790,4815,4780,501
|
|
20240805,120300,1682274175,4795,4815,4815,4790,1146
|
|
20240805,120200,1676779810,4795,4820,4820,4795,133
|
|
20240805,120100,1676139575,4820,4820,4820,4820,101
|
|
20240805,120000,1675652755,4825,4825,4825,4825,0
|
|
20240805,115900,1675652755,4825,4805,4825,4785,363
|
|
20240805,115800,1673909660,4800,4795,4800,4790,8335
|
|
20240805,115700,1633982470,4790,4830,4830,4790,901
|
|
20240805,115600,1629655165,4830,4830,4830,4830,0
|
|
20240805,115500,1629655165,4830,4805,4830,4805,80
|
|
20240805,115400,1629270515,4835,4835,4835,4830,45
|
|
20240805,115300,1629053155,4830,4830,4830,4830,120
|
|
20240805,115200,1628473555,4830,4825,4830,4800,8
|
|
20240805,115100,1628435070,4825,4825,4825,4805,357
|
|
20240805,115000,1626715365,4825,4825,4825,4825,516
|
|
20240805,114900,1624225665,4825,4820,4825,4820,204
|
|
20240805,114800,1623241915,4825,4815,4825,4815,1230
|
|
20240805,114700,1617315845,4815,4815,4815,4815,800
|
|
20240805,114600,1613463845,4820,4805,4820,4805,13
|
|
20240805,114500,1613401365,4815,4815,4815,4815,0
|
|
20240805,114400,1613401365,4815,4810,4815,4810,568
|
|
20240805,114300,1610668945,4810,4810,4810,4810,1
|
|
20240805,114200,1610664135,4810,4800,4810,4790,3021
|
|
20240805,114100,1596188215,4800,4795,4800,4795,798
|
|
20240805,114000,1592361800,4810,4800,4820,4800,743
|
|
20240805,113900,1588795340,4820,4820,4820,4820,1
|
|
20240805,113800,1588790520,4805,4805,4805,4805,18
|
|
20240805,113700,1588704030,4820,4805,4825,4800,311
|
|
20240805,113600,1587210470,4825,4820,4825,4820,502
|
|
20240805,113500,1584790825,4800,4825,4825,4800,369
|
|
20240805,113400,1583017235,4820,4820,4820,4795,1195
|
|
20240805,113300,1577281400,4820,4820,4820,4820,0
|
|
20240805,113200,1577281400,4820,4820,4820,4820,1000
|
|
20240805,113100,1572461400,4815,4815,4815,4815,68
|
|
20240805,113000,1572133980,4820,4820,4820,4820,230
|
|
20240805,112900,1571025380,4820,4805,4820,4805,714
|
|
20240805,112800,1567590445,4815,4795,4815,4795,15975
|
|
20240805,112700,1490956840,4795,4795,4795,4795,3433
|
|
20240805,112600,1474495605,4790,4795,4795,4790,73
|
|
20240805,112500,1474145825,4795,4795,4795,4795,1829
|
|
20240805,112400,1465375770,4795,4795,4795,4780,498
|
|
20240805,112300,1462991050,4795,4795,4795,4790,855
|
|
20240805,112200,1458893865,4795,4795,4795,4795,135
|
|
20240805,112100,1458246540,4765,4785,4795,4765,1737
|
|
20240805,112000,1449929295,4785,4780,4785,4780,51
|
|
20240805,111900,1449685510,4785,4770,4785,4770,506
|
|
20240805,111800,1447267025,4780,4770,4780,4765,161
|
|
20240805,111700,1446498830,4770,4770,4770,4770,35
|
|
20240805,111600,1446331880,4770,4770,4780,4770,12
|
|
20240805,111500,1446274590,4770,4770,4770,4770,42
|
|
20240805,111400,1446074250,4780,4780,4780,4780,10
|
|
20240805,111300,1446026450,4780,4755,4780,4755,513
|
|
20240805,111200,1443579435,4760,4760,4760,4755,6179
|
|
20240805,111100,1414176700,4765,4785,4785,4765,2523
|
|
20240805,111000,1402136925,4790,4790,4790,4790,139
|
|
20240805,110900,1401471115,4780,4780,4780,4780,889
|
|
20240805,110800,1397221695,4780,4785,4785,4780,850
|
|
20240805,110700,1393155945,4785,4790,4790,4780,2122
|
|
20240805,110600,1382999130,4790,4800,4800,4780,221
|
|
20240805,110500,1381940620,4800,4800,4800,4780,4519
|
|
20240805,110400,1360269550,4795,4805,4810,4795,3501
|
|
20240805,110300,1343458360,4815,4815,4815,4815,129
|
|
20240805,110200,1342837225,4820,4820,4820,4820,1022
|
|
20240805,110100,1337911185,4820,4820,4820,4820,1697
|
|
20240805,110000,1329731645,4820,4800,4820,4800,166
|
|
20240805,105900,1328932705,4800,4825,4825,4800,1349
|
|
20240805,105800,1322434290,4825,4815,4825,4800,8665
|
|
20240805,105700,1280779735,4810,4835,4835,4810,1005
|
|
20240805,105600,1275943830,4830,4835,4840,4830,223
|
|
20240805,105500,1274865555,4835,4835,4835,4835,113
|
|
20240805,105400,1274319200,4810,4810,4815,4810,3509
|
|
20240805,105300,1257440410,4820,4830,4830,4810,5018
|
|
20240805,105200,1233262510,4825,4850,4855,4825,4442
|
|
20240805,105100,1211782680,4855,4860,4860,4855,223
|
|
20240805,105000,1210699500,4860,4860,4860,4860,0
|
|
20240805,104900,1210699500,4860,4860,4860,4860,30
|
|
20240805,104800,1210553700,4855,4855,4855,4855,31
|
|
20240805,104700,1210403195,4865,4850,4865,4850,510
|
|
20240805,104600,1207929545,4850,4850,4865,4850,47
|
|
20240805,104500,1207701395,4840,4845,4845,4840,2
|
|
20240805,104400,1207691710,4845,4865,4865,4845,530
|
|
20240805,104300,1205122580,4860,4865,4865,4860,208
|
|
20240805,104200,1204110700,4865,4865,4865,4865,1123
|
|
20240805,104100,1198647305,4865,4850,4865,4835,4341
|
|
20240805,104000,1177614065,4850,4845,4865,4845,2312
|
|
20240805,103900,1166405705,4865,4865,4865,4840,13
|
|
20240805,103800,1166342510,4830,4840,4840,4830,3130
|
|
20240805,103700,1151197925,4840,4840,4840,4840,500
|
|
20240805,103600,1148777925,4835,4845,4845,4835,2354
|
|
20240805,103500,1137386315,4850,4855,4855,4850,10
|
|
20240805,103400,1137337810,4860,4855,4865,4835,2213
|
|
20240805,103300,1126629810,4850,4865,4870,4850,20673
|
|
20240805,103200,1026165895,4870,4865,4870,4865,7
|
|
20240805,103100,1026131830,4870,4870,4870,4870,3694
|
|
20240805,103000,1008142050,4870,4870,4875,4870,727
|
|
20240805,102900,1004601445,4875,4875,4885,4875,364
|
|
20240805,102800,1002826935,4870,4870,4870,4870,0
|
|
20240805,102700,1002826935,4870,4870,4870,4870,809
|
|
20240805,102600,998887105,4870,4885,4885,4870,516
|
|
20240805,102500,996367345,4875,4885,4885,4875,94
|
|
20240805,102400,995908995,4870,4870,4885,4870,2629
|
|
20240805,102300,983102620,4875,4885,4885,4870,2674
|
|
20240805,102200,970071705,4885,4870,4885,4865,94
|
|
20240805,102100,969613670,4875,4890,4890,4875,660
|
|
20240805,102000,966394975,4875,4875,4875,4865,504
|
|
20240805,101900,963942925,4875,4880,4890,4865,1058
|
|
20240805,101800,958790985,4890,4885,4890,4875,129
|
|
20240805,101700,958160335,4865,4865,4865,4865,784
|
|
20240805,101600,954346175,4885,4870,4885,4860,13773
|
|
20240805,101500,887336610,4885,4875,4885,4860,2747
|
|
20240805,101400,873964785,4880,4890,4890,4875,2059
|
|
20240805,101300,863923805,4875,4890,4900,4875,5187
|
|
20240805,101200,838582755,4890,4895,4900,4890,968
|
|
20240805,101100,833842065,4900,4900,4925,4895,5612
|
|
20240805,101000,806343790,4900,4910,4930,4900,1805
|
|
20240805,100900,797496630,4920,4905,4935,4905,2223
|
|
20240805,100800,786587180,4910,4930,4935,4910,5042
|
|
20240805,100700,761811955,4920,4930,4940,4920,5643
|
|
20240805,100600,734008140,4940,4960,4960,4930,7201
|
|
20240805,100500,698477760,4945,4950,4950,4945,20
|
|
20240805,100400,698378835,4945,4945,4945,4945,213
|
|
20240805,100300,697325550,4945,4950,4950,4940,936
|
|
20240805,100200,692698020,4940,4970,4970,4940,8
|
|
20240805,100100,692658350,4950,4965,4970,4950,1391
|
|
20240805,100000,685768885,4965,4970,4970,4965,31
|
|
20240805,095900,685614965,4950,4970,4970,4950,296
|
|
20240805,095800,684149705,4970,4970,4970,4970,66
|
|
20240805,095700,683821685,4970,4965,4970,4940,1300
|
|
20240805,095600,677390050,4965,4965,4965,4950,831
|
|
20240805,095500,673275920,4950,4965,4965,4950,261
|
|
20240805,095400,671983025,4955,4950,4955,4950,185
|
|
20240805,095300,671066650,4965,4965,4965,4965,0
|
|
20240805,095200,671066650,4965,4945,4965,4940,1123
|
|
20240805,095100,665516030,4940,4965,4965,4940,1371
|
|
20240805,095000,658735640,4965,4975,4975,4965,105
|
|
20240805,094900,658214305,4965,4965,4980,4940,2540
|
|
20240805,094800,645639580,4945,4970,4970,4945,103
|
|
20240805,094700,645129720,4940,4940,4940,4940,0
|
|
20240805,094600,645129720,4940,4975,4975,4935,5900
|
|
20240805,094500,615975510,4975,4950,4975,4950,22
|
|
20240805,094400,615866085,4950,4945,4950,4945,788
|
|
20240805,094300,611967985,4950,4950,4950,4950,193
|
|
20240805,094200,611012635,4945,4945,4945,4945,947
|
|
20240805,094100,606329720,4945,4945,4945,4945,10
|
|
20240805,094000,606280270,4935,4945,4945,4930,1823
|
|
20240805,093900,597287885,4930,4950,4950,4930,7750
|
|
20240805,093800,559029220,4965,4950,4975,4950,1060
|
|
20240805,093700,553757230,4975,4950,4975,4950,208
|
|
20240805,093600,552723690,4945,4950,4950,4945,600
|
|
20240805,093500,549756140,4945,4960,4960,4945,1123
|
|
20240805,093400,544195175,4950,4955,4955,4950,160
|
|
20240805,093300,543403075,4945,4955,4955,4945,2184
|
|
20240805,093200,532590845,4955,4960,4980,4955,530
|
|
20240805,093100,529964345,4970,4970,4970,4970,3450
|
|
20240805,093000,512817845,4970,4980,4980,4970,193
|
|
20240805,092900,511858095,4980,4970,4980,4970,225
|
|
20240805,092800,510739095,4980,4955,4980,4955,705
|
|
20240805,092700,507237165,4955,4955,4955,4955,140
|
|
20240805,092600,506543465,4955,4950,4955,4950,1721
|
|
20240805,092500,498017400,4950,4940,4950,4940,506
|
|
20240805,092400,495517650,4910,4920,4925,4910,3001
|
|
20240805,092300,480766080,4920,4930,4940,4910,6136
|
|
20240805,092200,450577410,4925,4925,4930,4925,593
|
|
20240805,092100,447655385,4925,4955,4955,4925,2096
|
|
20240805,092000,437310720,4960,4965,4965,4930,16709
|
|
20240805,091900,354593305,4965,4970,4970,4960,7438
|
|
20240805,091800,317697975,4965,4975,4975,4960,2203
|
|
20240805,091700,306752730,4980,4980,4980,4980,309
|
|
20240805,091600,305213910,4980,4995,4995,4980,634
|
|
20240805,091500,302052360,4995,5000,5000,4995,469
|
|
20240805,091400,299707610,5000,4995,5000,4995,4137
|
|
20240805,091300,279025205,4995,4990,4995,4975,375
|
|
20240805,091200,277157020,4985,5000,5000,4985,416
|
|
20240805,091100,275077065,5000,4990,5000,4965,3613
|
|
20240805,091000,257059715,4960,4970,5000,4960,3386
|
|
20240805,090900,240186380,4970,4980,5000,4970,3845
|
|
20240805,090800,221023570,4980,4995,4995,4980,1180
|
|
20240805,090700,215138145,4995,5010,5010,4970,2809
|
|
20240805,090600,201111790,5000,5010,5020,5000,4088
|
|
20240805,090500,180626780,5020,5030,5040,5010,1083
|
|
20240805,090400,175190590,5030,5040,5040,5020,1969
|
|
20240805,090300,165288550,5040,5040,5060,5030,3092
|
|
20240805,090200,149703660,5040,5090,5090,5040,8523
|
|
20240805,090100,106534000,5090,5160,5160,5090,6606
|
|
20240805,090000,72774540,5120,5150,5160,5120,11102
|