692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,202900,794830290,2845,2845,2845,2845,14042
|
|
20240805,202800,794830290,2845,2845,2845,2845,0
|
|
20240805,202700,794830290,2845,2845,2845,2845,0
|
|
20240805,202600,794830290,2845,2845,2845,2845,0
|
|
20240805,202500,794830290,2845,2845,2845,2845,0
|
|
20240805,202400,794830290,2845,2845,2845,2845,0
|
|
20240805,202300,794830290,2845,2845,2845,2845,0
|
|
20240805,202200,794830290,2845,2845,2845,2845,0
|
|
20240805,202100,794830290,2845,2845,2845,2845,0
|
|
20240805,202000,794830290,2845,2845,2845,2845,0
|
|
20240805,201900,794830290,2845,2845,2845,2845,0
|
|
20240805,201800,794830290,2845,2845,2845,2845,0
|
|
20240805,201700,794830290,2845,2845,2845,2845,0
|
|
20240805,201600,794830290,2845,2845,2845,2845,0
|
|
20240805,201500,794830290,2845,2845,2845,2845,0
|
|
20240805,201400,794830290,2845,2845,2845,2845,0
|
|
20240805,201300,794830290,2845,2845,2845,2845,0
|
|
20240805,201200,794830290,2845,2845,2845,2845,0
|
|
20240805,201100,794830290,2845,2845,2845,2845,0
|
|
20240805,201000,794830290,2845,2845,2845,2845,0
|
|
20240805,200900,794830290,2845,2845,2845,2845,0
|
|
20240805,200800,794830290,2845,2845,2845,2845,0
|
|
20240805,200700,794830290,2845,2845,2845,2845,0
|
|
20240805,200600,794830290,2845,2845,2845,2845,0
|
|
20240805,200500,794830290,2845,2845,2845,2845,0
|
|
20240805,200400,794830290,2845,2845,2845,2845,0
|
|
20240805,200300,794830290,2845,2845,2845,2845,0
|
|
20240805,200200,794830290,2845,2845,2845,2845,0
|
|
20240805,200100,794830290,2845,2845,2845,2845,0
|
|
20240805,200000,794830290,2845,2845,2845,2845,0
|
|
20240805,195900,794830290,2845,2845,2845,2845,14042
|
|
20240805,195800,794830290,2845,2845,2845,2845,0
|
|
20240805,195700,794830290,2845,2845,2845,2845,0
|
|
20240805,195600,794830290,2845,2845,2845,2845,0
|
|
20240805,195500,794830290,2845,2845,2845,2845,0
|
|
20240805,195400,794830290,2845,2845,2845,2845,0
|
|
20240805,195300,794830290,2845,2845,2845,2845,0
|
|
20240805,195200,794830290,2845,2845,2845,2845,0
|
|
20240805,195100,794830290,2845,2845,2845,2845,0
|
|
20240805,195000,794830290,2845,2845,2845,2845,0
|
|
20240805,194900,794830290,2845,2845,2845,2845,0
|
|
20240805,194800,794830290,2845,2845,2845,2845,0
|
|
20240805,194700,794830290,2845,2845,2845,2845,0
|
|
20240805,194600,794830290,2845,2845,2845,2845,0
|
|
20240805,194500,794830290,2845,2845,2845,2845,0
|
|
20240805,194400,794830290,2845,2845,2845,2845,0
|
|
20240805,194300,794830290,2845,2845,2845,2845,0
|
|
20240805,194200,794830290,2845,2845,2845,2845,0
|
|
20240805,194100,794830290,2845,2845,2845,2845,0
|
|
20240805,194000,794830290,2845,2845,2845,2845,0
|
|
20240805,193900,794830290,2845,2845,2845,2845,0
|
|
20240805,193800,794830290,2845,2845,2845,2845,0
|
|
20240805,193700,794830290,2845,2845,2845,2845,0
|
|
20240805,193600,794830290,2845,2845,2845,2845,0
|
|
20240805,193500,794830290,2845,2845,2845,2845,0
|
|
20240805,193400,794830290,2845,2845,2845,2845,0
|
|
20240805,193300,794830290,2845,2845,2845,2845,0
|
|
20240805,193200,794830290,2845,2845,2845,2845,0
|
|
20240805,193100,794830290,2845,2845,2845,2845,0
|
|
20240805,193000,794830290,2845,2845,2845,2845,0
|
|
20240805,192900,794830290,2845,2845,2845,2845,14042
|
|
20240805,192800,794830290,2845,2845,2845,2845,0
|
|
20240805,192700,794830290,2845,2845,2845,2845,0
|
|
20240805,192600,794830290,2845,2845,2845,2845,0
|
|
20240805,192500,794830290,2845,2845,2845,2845,0
|
|
20240805,192400,794830290,2845,2845,2845,2845,0
|
|
20240805,192300,794830290,2845,2845,2845,2845,0
|
|
20240805,192200,794830290,2845,2845,2845,2845,0
|
|
20240805,192100,794830290,2845,2845,2845,2845,0
|
|
20240805,192000,794830290,2845,2845,2845,2845,0
|
|
20240805,191900,794830290,2845,2845,2845,2845,0
|
|
20240805,191800,794830290,2845,2845,2845,2845,0
|
|
20240805,191700,794830290,2845,2845,2845,2845,0
|
|
20240805,191600,794830290,2845,2845,2845,2845,0
|
|
20240805,191500,794830290,2845,2845,2845,2845,0
|
|
20240805,191400,794830290,2845,2845,2845,2845,0
|
|
20240805,191300,794830290,2845,2845,2845,2845,0
|
|
20240805,191200,794830290,2845,2845,2845,2845,0
|
|
20240805,191100,794830290,2845,2845,2845,2845,0
|
|
20240805,191000,794830290,2845,2845,2845,2845,0
|
|
20240805,190900,794830290,2845,2845,2845,2845,0
|
|
20240805,190800,794830290,2845,2845,2845,2845,0
|
|
20240805,190700,794830290,2845,2845,2845,2845,0
|
|
20240805,190600,794830290,2845,2845,2845,2845,0
|
|
20240805,190500,794830290,2845,2845,2845,2845,0
|
|
20240805,190400,794830290,2845,2845,2845,2845,0
|
|
20240805,190300,794830290,2845,2845,2845,2845,0
|
|
20240805,190200,794830290,2845,2845,2845,2845,0
|
|
20240805,190100,794830290,2845,2845,2845,2845,0
|
|
20240805,190000,794830290,2845,2845,2845,2845,0
|
|
20240805,185900,794830290,2845,2845,2845,2845,14042
|
|
20240805,185800,794830290,2845,2845,2845,2845,0
|
|
20240805,185700,794830290,2845,2845,2845,2845,0
|
|
20240805,185600,794830290,2845,2845,2845,2845,0
|
|
20240805,185500,794830290,2845,2845,2845,2845,0
|
|
20240805,185400,794830290,2845,2845,2845,2845,0
|
|
20240805,185300,794830290,2845,2845,2845,2845,0
|
|
20240805,185200,794830290,2845,2845,2845,2845,0
|
|
20240805,185100,794830290,2845,2845,2845,2845,0
|
|
20240805,185000,794830290,2845,2845,2845,2845,0
|
|
20240805,184900,794830290,2845,2845,2845,2845,0
|
|
20240805,184800,794830290,2845,2845,2845,2845,0
|
|
20240805,184700,794830290,2845,2845,2845,2845,0
|
|
20240805,184600,794830290,2845,2845,2845,2845,0
|
|
20240805,184500,794830290,2845,2845,2845,2845,0
|
|
20240805,184400,794830290,2845,2845,2845,2845,0
|
|
20240805,184300,794830290,2845,2845,2845,2845,0
|
|
20240805,184200,794830290,2845,2845,2845,2845,0
|
|
20240805,184100,794830290,2845,2845,2845,2845,0
|
|
20240805,184000,794830290,2845,2845,2845,2845,0
|
|
20240805,183900,794830290,2845,2845,2845,2845,0
|
|
20240805,183800,794830290,2845,2845,2845,2845,0
|
|
20240805,183700,794830290,2845,2845,2845,2845,0
|
|
20240805,183600,794830290,2845,2845,2845,2845,0
|
|
20240805,183500,794830290,2845,2845,2845,2845,0
|
|
20240805,183400,794830290,2845,2845,2845,2845,0
|
|
20240805,183300,794830290,2845,2845,2845,2845,0
|
|
20240805,183200,794830290,2845,2845,2845,2845,0
|
|
20240805,183100,794830290,2845,2845,2845,2845,0
|
|
20240805,183000,794830290,2845,2845,2845,2845,0
|
|
20240805,182900,794830290,2845,2845,2845,2845,14042
|
|
20240805,182800,794830290,2845,2845,2845,2845,0
|
|
20240805,182700,794830290,2845,2845,2845,2845,0
|
|
20240805,182600,794830290,2845,2845,2845,2845,0
|
|
20240805,182500,794830290,2845,2845,2845,2845,0
|
|
20240805,182400,794830290,2845,2845,2845,2845,0
|
|
20240805,182300,794830290,2845,2845,2845,2845,0
|
|
20240805,182200,794830290,2845,2845,2845,2845,0
|
|
20240805,182100,794830290,2845,2845,2845,2845,0
|
|
20240805,182000,794830290,2845,2845,2845,2845,0
|
|
20240805,181900,794830290,2845,2845,2845,2845,0
|
|
20240805,181800,794830290,2845,2845,2845,2845,0
|
|
20240805,181700,794830290,2845,2845,2845,2845,0
|
|
20240805,181600,794830290,2845,2845,2845,2845,0
|
|
20240805,181500,794830290,2845,2845,2845,2845,0
|
|
20240805,181400,794830290,2845,2845,2845,2845,0
|
|
20240805,181300,794830290,2845,2845,2845,2845,0
|
|
20240805,181200,794830290,2845,2845,2845,2845,0
|
|
20240805,181100,794830290,2845,2845,2845,2845,0
|
|
20240805,181000,794830290,2845,2845,2845,2845,0
|
|
20240805,180900,794830290,2845,2845,2845,2845,0
|
|
20240805,180800,794830290,2845,2845,2845,2845,0
|
|
20240805,180700,794830290,2845,2845,2845,2845,0
|
|
20240805,180600,794830290,2845,2845,2845,2845,0
|
|
20240805,180500,794830290,2845,2845,2845,2845,0
|
|
20240805,180400,794830290,2845,2845,2845,2845,0
|
|
20240805,180300,794830290,2845,2845,2845,2845,0
|
|
20240805,180200,794830290,2845,2845,2845,2845,0
|
|
20240805,180100,794830290,2845,2845,2845,2845,0
|
|
20240805,180000,794830290,2845,2845,2845,2845,0
|
|
20240805,175900,794830290,2845,2845,2845,2845,14042
|
|
20240805,175800,794830290,2845,2845,2845,2845,0
|
|
20240805,175700,794830290,2845,2845,2845,2845,0
|
|
20240805,175600,794830290,2845,2845,2845,2845,0
|
|
20240805,175500,794830290,2845,2845,2845,2845,0
|
|
20240805,175400,794830290,2845,2845,2845,2845,0
|
|
20240805,175300,794830290,2845,2845,2845,2845,0
|
|
20240805,175200,794830290,2845,2845,2845,2845,0
|
|
20240805,175100,794830290,2845,2845,2845,2845,0
|
|
20240805,175000,794830290,2845,2845,2845,2845,0
|
|
20240805,174900,794830290,2845,2845,2845,2845,0
|
|
20240805,174800,794830290,2845,2845,2845,2845,0
|
|
20240805,174700,794830290,2845,2845,2845,2845,0
|
|
20240805,174600,794830290,2845,2845,2845,2845,0
|
|
20240805,174500,794830290,2845,2845,2845,2845,0
|
|
20240805,174400,794830290,2845,2845,2845,2845,0
|
|
20240805,174300,794830290,2845,2845,2845,2845,0
|
|
20240805,174200,794830290,2845,2845,2845,2845,0
|
|
20240805,174100,794830290,2845,2845,2845,2845,0
|
|
20240805,174000,794830290,2845,2845,2845,2845,0
|
|
20240805,173900,794830290,2845,2845,2845,2845,0
|
|
20240805,173800,794830290,2845,2845,2845,2845,0
|
|
20240805,173700,794830290,2845,2845,2845,2845,0
|
|
20240805,173600,794830290,2845,2845,2845,2845,0
|
|
20240805,173500,794830290,2845,2845,2845,2845,0
|
|
20240805,173400,794830290,2845,2845,2845,2845,0
|
|
20240805,173300,794830290,2845,2845,2845,2845,0
|
|
20240805,173200,794830290,2845,2845,2845,2845,0
|
|
20240805,173100,794830290,2845,2845,2845,2845,0
|
|
20240805,173000,794830290,2845,2845,2845,2845,0
|
|
20240805,172900,794830290,2845,2845,2845,2845,14042
|
|
20240805,172800,794830290,2845,2845,2845,2845,0
|
|
20240805,172700,794830290,2845,2845,2845,2845,0
|
|
20240805,172600,794830290,2845,2845,2845,2845,0
|
|
20240805,172500,794830290,2845,2845,2845,2845,0
|
|
20240805,172400,794830290,2845,2845,2845,2845,0
|
|
20240805,172300,794830290,2845,2845,2845,2845,0
|
|
20240805,172200,794830290,2845,2845,2845,2845,0
|
|
20240805,172100,794830290,2845,2845,2845,2845,0
|
|
20240805,172000,794830290,2845,2845,2845,2845,0
|
|
20240805,171900,794830290,2845,2845,2845,2845,0
|
|
20240805,171800,794830290,2845,2845,2845,2845,0
|
|
20240805,171700,794830290,2845,2845,2845,2845,0
|
|
20240805,171600,794830290,2845,2845,2845,2845,0
|
|
20240805,171500,794830290,2845,2845,2845,2845,0
|
|
20240805,171400,794830290,2845,2845,2845,2845,0
|
|
20240805,171300,794830290,2845,2845,2845,2845,0
|
|
20240805,171200,794830290,2845,2845,2845,2845,0
|
|
20240805,171100,794830290,2845,2845,2845,2845,0
|
|
20240805,171000,794830290,2845,2845,2845,2845,0
|
|
20240805,170900,794830290,2845,2845,2845,2845,0
|
|
20240805,170800,794830290,2845,2845,2845,2845,0
|
|
20240805,170700,794830290,2845,2845,2845,2845,0
|
|
20240805,170600,794830290,2845,2845,2845,2845,0
|
|
20240805,170500,794830290,2845,2845,2845,2845,0
|
|
20240805,170400,794830290,2845,2845,2845,2845,0
|
|
20240805,170300,794830290,2845,2845,2845,2845,0
|
|
20240805,170200,794830290,2845,2845,2845,2845,0
|
|
20240805,170100,794830290,2845,2845,2845,2845,0
|
|
20240805,170000,794830290,2845,2845,2845,2845,0
|
|
20240805,165900,794830290,2845,2845,2845,2845,14042
|
|
20240805,165800,794830290,2845,2845,2845,2845,0
|
|
20240805,165700,794830290,2845,2845,2845,2845,0
|
|
20240805,165600,794830290,2845,2845,2845,2845,0
|
|
20240805,165500,794830290,2845,2845,2845,2845,0
|
|
20240805,165400,794830290,2845,2845,2845,2845,0
|
|
20240805,165300,794830290,2845,2845,2845,2845,0
|
|
20240805,165200,794830290,2845,2845,2845,2845,0
|
|
20240805,165100,794830290,2845,2845,2845,2845,0
|
|
20240805,165000,794830290,2845,2845,2845,2845,0
|
|
20240805,164900,794830290,2845,2845,2845,2845,0
|
|
20240805,164800,794830290,2845,2845,2845,2845,0
|
|
20240805,164700,794830290,2845,2845,2845,2845,0
|
|
20240805,164600,794830290,2845,2845,2845,2845,0
|
|
20240805,164500,794830290,2845,2845,2845,2845,0
|
|
20240805,164400,794830290,2845,2845,2845,2845,0
|
|
20240805,164300,794830290,2845,2845,2845,2845,0
|
|
20240805,164200,794830290,2845,2845,2845,2845,0
|
|
20240805,164100,794830290,2845,2845,2845,2845,0
|
|
20240805,164000,794830290,2845,2845,2845,2845,0
|
|
20240805,163900,794830290,2845,2845,2845,2845,0
|
|
20240805,163800,794830290,2845,2845,2845,2845,0
|
|
20240805,163700,794830290,2845,2845,2845,2845,0
|
|
20240805,163600,794830290,2845,2845,2845,2845,0
|
|
20240805,163500,794830290,2845,2845,2845,2845,0
|
|
20240805,163400,794830290,2845,2845,2845,2845,0
|
|
20240805,163300,794830290,2845,2845,2845,2845,0
|
|
20240805,163200,794830290,2845,2845,2845,2845,0
|
|
20240805,163100,794830290,2845,2845,2845,2845,0
|
|
20240805,163000,794830290,2845,2845,2845,2845,0
|
|
20240805,162900,794830290,2845,2845,2845,2845,14042
|
|
20240805,162800,794830290,2845,2845,2845,2845,0
|
|
20240805,162700,794830290,2845,2845,2845,2845,0
|
|
20240805,162600,794830290,2845,2845,2845,2845,0
|
|
20240805,162500,794830290,2845,2845,2845,2845,0
|
|
20240805,162400,794830290,2845,2845,2845,2845,0
|
|
20240805,162300,794830290,2845,2845,2845,2845,0
|
|
20240805,162200,794830290,2845,2845,2845,2845,0
|
|
20240805,162100,794830290,2845,2845,2845,2845,0
|
|
20240805,162000,794830290,2845,2845,2845,2845,0
|
|
20240805,161900,794830290,2845,2845,2845,2845,0
|
|
20240805,161800,794830290,2845,2845,2845,2845,0
|
|
20240805,161700,794830290,2845,2845,2845,2845,0
|
|
20240805,161600,794830290,2845,2845,2845,2845,0
|
|
20240805,161500,794830290,2845,2845,2845,2845,0
|
|
20240805,161400,794830290,2845,2845,2845,2845,0
|
|
20240805,161300,794830290,2845,2845,2845,2845,0
|
|
20240805,161200,794830290,2845,2845,2845,2845,0
|
|
20240805,161100,794830290,2845,2845,2845,2845,0
|
|
20240805,161000,794830290,2845,2845,2845,2845,0
|
|
20240805,160900,794830290,2845,2845,2845,2845,0
|
|
20240805,160800,794830290,2845,2845,2845,2845,0
|
|
20240805,160700,794830290,2845,2845,2845,2845,0
|
|
20240805,160600,794830290,2845,2845,2845,2845,0
|
|
20240805,160500,794830290,2845,2845,2845,2845,0
|
|
20240805,160400,794830290,2845,2845,2845,2845,0
|
|
20240805,160300,794830290,2845,2845,2845,2845,0
|
|
20240805,160200,794830290,2845,2845,2845,2845,0
|
|
20240805,160100,794830290,2845,2845,2845,2845,0
|
|
20240805,160000,794830290,2845,2845,2845,2845,0
|
|
20240805,155900,794830290,2845,2845,2845,2845,14042
|
|
20240805,155800,794830290,2845,2845,2845,2845,0
|
|
20240805,155700,794830290,2845,2845,2845,2845,0
|
|
20240805,155600,794830290,2845,2845,2845,2845,0
|
|
20240805,155500,794830290,2845,2845,2845,2845,0
|
|
20240805,155400,794830290,2845,2845,2845,2845,0
|
|
20240805,155300,794830290,2845,2845,2845,2845,0
|
|
20240805,155200,794830290,2845,2845,2845,2845,0
|
|
20240805,155100,794830290,2845,2845,2845,2845,0
|
|
20240805,155000,794830290,2845,2845,2845,2845,0
|
|
20240805,154900,794830290,2845,2845,2845,2845,0
|
|
20240805,154800,794830290,2845,2845,2845,2845,0
|
|
20240805,154700,794830290,2845,2845,2845,2845,0
|
|
20240805,154600,794830290,2845,2845,2845,2845,0
|
|
20240805,154500,794830290,2845,2845,2845,2845,0
|
|
20240805,154400,794830290,2845,2845,2845,2845,0
|
|
20240805,154300,794830290,2845,2845,2845,2845,0
|
|
20240805,154200,794830290,2845,2845,2845,2845,0
|
|
20240805,154100,794830290,2845,2845,2845,2845,0
|
|
20240805,154000,794830290,2845,2845,2845,2845,0
|
|
20240805,153900,794830290,2845,2845,2845,2845,0
|
|
20240805,153800,794830290,2845,2845,2845,2845,0
|
|
20240805,153700,794830290,2845,2845,2845,2845,0
|
|
20240805,153600,794830290,2845,2845,2845,2845,0
|
|
20240805,153500,794830290,2845,2845,2845,2845,0
|
|
20240805,153400,794830290,2845,2845,2845,2845,0
|
|
20240805,153300,794830290,2845,2845,2845,2845,0
|
|
20240805,153200,794830290,2845,2845,2845,2845,0
|
|
20240805,153100,794830290,2845,2845,2845,2845,0
|
|
20240805,153000,794830290,2845,2845,2845,2845,14042
|
|
20240805,152900,754880800,2825,2825,2825,2825,0
|
|
20240805,152800,754880800,2825,2825,2825,2825,0
|
|
20240805,152700,754880800,2825,2825,2825,2825,0
|
|
20240805,152600,754880800,2825,2825,2825,2825,0
|
|
20240805,152500,754880800,2825,2825,2825,2825,0
|
|
20240805,152400,754880800,2825,2825,2825,2825,0
|
|
20240805,152300,754880800,2825,2825,2825,2825,0
|
|
20240805,152200,754880800,2825,2825,2825,2825,0
|
|
20240805,152100,754880800,2825,2825,2825,2825,0
|
|
20240805,152000,754880800,2825,2825,2825,2825,0
|
|
20240805,151900,754880800,2825,2825,2845,2820,175
|
|
20240805,151800,754386490,2820,2840,2845,2820,4172
|
|
20240805,151700,742621025,2840,2815,2840,2815,1493
|
|
20240805,151600,738383380,2840,2810,2840,2810,1094
|
|
20240805,151500,735296540,2830,2805,2830,2805,84
|
|
20240805,151400,735059075,2830,2815,2830,2815,549
|
|
20240805,151300,733505950,2835,2835,2835,2835,120
|
|
20240805,151200,733165750,2840,2820,2840,2815,411
|
|
20240805,151100,732008580,2845,2845,2845,2845,21
|
|
20240805,151000,731948835,2815,2850,2855,2815,1750
|
|
20240805,150900,727022440,2830,2835,2835,2830,572
|
|
20240805,150800,725401040,2860,2835,2860,2835,2
|
|
20240805,150700,725395345,2865,2860,2865,2860,200
|
|
20240805,150600,724822350,2865,2860,2865,2860,420
|
|
20240805,150500,723620025,2860,2830,2860,2830,99
|
|
20240805,150400,723336915,2860,2860,2860,2860,0
|
|
20240805,150300,723336915,2860,2855,2860,2855,1584
|
|
20240805,150200,718814425,2805,2840,2850,2805,15071
|
|
20240805,150100,676533245,2845,2845,2845,2845,5
|
|
20240805,150000,676519020,2850,2840,2850,2840,6
|
|
20240805,145900,676501965,2840,2840,2840,2840,23
|
|
20240805,145800,676436645,2840,2805,2840,2775,709
|
|
20240805,145700,674461115,2805,2795,2805,2795,3
|
|
20240805,145600,674452715,2785,2775,2785,2770,571
|
|
20240805,145500,672869715,2785,2780,2785,2780,30
|
|
20240805,145400,672786170,2775,2775,2775,2775,1133
|
|
20240805,145300,669642095,2780,2795,2795,2780,1290
|
|
20240805,145200,666044550,2800,2810,2810,2800,9330
|
|
20240805,145100,639900650,2820,2820,2820,2820,354
|
|
20240805,145000,638902370,2815,2820,2820,2815,1879
|
|
20240805,144900,633612975,2815,2815,2815,2815,1573
|
|
20240805,144800,629184980,2820,2815,2825,2815,43
|
|
20240805,144700,629063735,2820,2830,2830,2820,1601
|
|
20240805,144600,624548765,2835,2845,2845,2830,5347
|
|
20240805,144500,609393070,2860,2860,2860,2860,0
|
|
20240805,144400,609393070,2860,2860,2865,2860,600
|
|
20240805,144300,607674575,2865,2860,2865,2860,40
|
|
20240805,144200,607559980,2865,2865,2865,2860,47
|
|
20240805,144100,607425330,2870,2855,2870,2855,220
|
|
20240805,144000,606794900,2855,2860,2860,2855,961
|
|
20240805,143900,604047545,2845,2850,2850,2845,2620
|
|
20240805,143800,596592730,2865,2865,2865,2865,0
|
|
20240805,143700,596592730,2865,2865,2865,2865,350
|
|
20240805,143600,595589980,2865,2865,2865,2865,10
|
|
20240805,143500,595561330,2870,2870,2870,2870,5
|
|
20240805,143400,595546980,2870,2870,2870,2870,0
|
|
20240805,143300,595546980,2870,2870,2870,2870,0
|
|
20240805,143200,595546980,2870,2870,2870,2870,23
|
|
20240805,143100,595480970,2870,2865,2870,2865,5000
|
|
20240805,143000,581134335,2870,2860,2870,2860,1000
|
|
20240805,142900,578264605,2870,2855,2870,2855,1000
|
|
20240805,142800,575398420,2860,2850,2860,2850,1000
|
|
20240805,142700,572540945,2840,2855,2860,2840,1002
|
|
20240805,142600,569678370,2840,2835,2840,2835,9
|
|
20240805,142500,569652815,2860,2860,2860,2860,0
|
|
20240805,142400,569652815,2860,2860,2860,2860,0
|
|
20240805,142300,569652815,2860,2860,2860,2860,0
|
|
20240805,142200,569652815,2860,2860,2860,2860,0
|
|
20240805,142100,569652815,2860,2860,2860,2860,0
|
|
20240805,142000,569652815,2860,2860,2860,2860,0
|
|
20240805,141900,569652815,2860,2860,2860,2860,0
|
|
20240805,141800,569652815,2860,2860,2860,2860,0
|
|
20240805,141700,569652815,2860,2860,2860,2860,0
|
|
20240805,141600,569652815,2860,2860,2860,2860,0
|
|
20240805,141500,569652815,2860,2860,2860,2860,0
|
|
20240805,141400,569652815,2860,2860,2860,2860,0
|
|
20240805,141300,569652815,2860,2860,2860,2860,0
|
|
20240805,141200,569652815,2860,2860,2860,2860,0
|
|
20240805,141100,569652815,2860,2860,2860,2860,0
|
|
20240805,141000,569652815,2860,2860,2860,2860,0
|
|
20240805,140900,569652815,2860,2860,2860,2860,0
|
|
20240805,140800,569652815,2860,2860,2860,2860,0
|
|
20240805,140700,569652815,2860,2860,2860,2860,0
|
|
20240805,140600,569652815,2860,2860,2860,2860,0
|
|
20240805,140500,569652815,2860,2860,2860,2860,0
|
|
20240805,140400,569652815,2860,2860,2860,2860,0
|
|
20240805,140300,569652815,2860,2860,2860,2860,0
|
|
20240805,140200,569652815,2860,2860,2860,2860,0
|
|
20240805,140100,569652815,2860,2860,2860,2860,0
|
|
20240805,140000,569652815,2860,2860,2860,2860,0
|
|
20240805,135900,569652815,2860,2860,2860,2860,0
|
|
20240805,135800,569652815,2860,2860,2860,2860,0
|
|
20240805,135700,569652815,2860,2860,2860,2860,0
|
|
20240805,135600,569652815,2860,2860,2860,2860,0
|
|
20240805,135500,569652815,2860,2835,2860,2835,2596
|
|
20240805,135400,562253720,2860,2840,2860,2840,520
|
|
20240805,135300,560768065,2840,2835,2840,2835,2045
|
|
20240805,135200,554969490,2835,2835,2835,2835,208
|
|
20240805,135100,554379810,2830,2825,2835,2825,2504
|
|
20240805,135000,547305985,2825,2845,2845,2825,9409
|
|
20240805,134900,520645520,2860,2840,2860,2840,44
|
|
20240805,134800,520520540,2840,2845,2845,2840,4026
|
|
20240805,134700,509074200,2850,2855,2855,2850,2126
|
|
20240805,134600,503014435,2860,2860,2860,2860,5
|
|
20240805,134500,503000135,2855,2855,2855,2855,0
|
|
20240805,134400,503000135,2855,2855,2855,2855,928
|
|
20240805,134300,500350695,2860,2855,2860,2855,2
|
|
20240805,134200,500344980,2855,2855,2855,2855,778
|
|
20240805,134100,498123790,2865,2865,2865,2865,0
|
|
20240805,134000,498123790,2865,2860,2865,2860,3
|
|
20240805,133900,498115205,2855,2855,2855,2855,1167
|
|
20240805,133800,494783420,2855,2855,2855,2855,0
|
|
20240805,133700,494783420,2855,2855,2855,2855,0
|
|
20240805,133600,494783420,2855,2855,2855,2855,0
|
|
20240805,133500,494783420,2855,2850,2855,2850,2
|
|
20240805,133400,494777715,2845,2850,2855,2845,2143
|
|
20240805,133300,488680825,2845,2845,2845,2845,27
|
|
20240805,133200,488604010,2850,2850,2850,2850,137
|
|
20240805,133100,488213560,2850,2850,2850,2850,185
|
|
20240805,133000,487686310,2855,2855,2855,2855,1
|
|
20240805,132900,487683455,2850,2850,2850,2850,800
|
|
20240805,132800,485403455,2855,2855,2855,2855,0
|
|
20240805,132700,485403455,2855,2855,2855,2855,122
|
|
20240805,132600,485055145,2870,2870,2870,2870,0
|
|
20240805,132500,485055145,2870,2870,2870,2870,0
|
|
20240805,132400,485055145,2870,2870,2870,2870,0
|
|
20240805,132300,485055145,2870,2870,2870,2870,0
|
|
20240805,132200,485055145,2870,2870,2870,2870,0
|
|
20240805,132100,485055145,2870,2870,2870,2870,1
|
|
20240805,132000,485052275,2865,2865,2865,2865,0
|
|
20240805,131900,485052275,2865,2865,2870,2865,12
|
|
20240805,131800,485017890,2850,2865,2870,2850,163
|
|
20240805,131700,484553290,2850,2855,2855,2850,126
|
|
20240805,131600,484194140,2860,2860,2860,2860,0
|
|
20240805,131500,484194140,2860,2860,2860,2860,500
|
|
20240805,131400,482764140,2860,2855,2860,2855,3952
|
|
20240805,131300,471474120,2850,2855,2855,2850,2500
|
|
20240805,131200,464344805,2855,2855,2855,2855,900
|
|
20240805,131100,461775305,2855,2855,2855,2855,1
|
|
20240805,131000,461772450,2855,2850,2855,2850,2251
|
|
20240805,130900,455345850,2855,2855,2855,2855,500
|
|
20240805,130800,453918350,2845,2845,2845,2845,0
|
|
20240805,130700,453918350,2845,2845,2845,2845,0
|
|
20240805,130600,453918350,2845,2845,2845,2845,0
|
|
20240805,130500,453918350,2845,2845,2845,2845,0
|
|
20240805,130400,453918350,2845,2845,2845,2845,0
|
|
20240805,130300,453918350,2845,2850,2855,2845,3128
|
|
20240805,130200,445017015,2850,2850,2850,2850,869
|
|
20240805,130100,442540365,2850,2850,2850,2850,0
|
|
20240805,130000,442540365,2850,2850,2850,2850,0
|
|
20240805,125900,442540365,2850,2850,2850,2850,0
|
|
20240805,125800,442540365,2850,2850,2850,2850,0
|
|
20240805,125700,442540365,2850,2850,2850,2850,1
|
|
20240805,125600,442537515,2850,2850,2850,2850,37
|
|
20240805,125500,442432065,2850,2850,2850,2850,0
|
|
20240805,125400,442432065,2850,2850,2850,2850,0
|
|
20240805,125300,442432065,2850,2850,2850,2850,0
|
|
20240805,125200,442432065,2850,2850,2850,2850,0
|
|
20240805,125100,442432065,2850,2860,2860,2850,1580
|
|
20240805,125000,437919065,2865,2865,2865,2865,0
|
|
20240805,124900,437919065,2865,2860,2865,2860,696
|
|
20240805,124800,435925035,2865,2865,2865,2865,0
|
|
20240805,124700,435925035,2865,2860,2865,2860,1000
|
|
20240805,124600,433060095,2865,2865,2865,2865,0
|
|
20240805,124500,433060095,2865,2860,2865,2860,3157
|
|
20240805,124400,424031015,2865,2865,2865,2865,0
|
|
20240805,124300,424031015,2865,2865,2865,2865,3
|
|
20240805,124200,424022420,2865,2865,2865,2865,0
|
|
20240805,124100,424022420,2865,2860,2865,2860,590
|
|
20240805,124000,422333795,2860,2860,2860,2860,0
|
|
20240805,123900,422333795,2860,2850,2860,2845,570
|
|
20240805,123800,420710965,2865,2865,2865,2865,0
|
|
20240805,123700,420710965,2865,2865,2865,2865,0
|
|
20240805,123600,420710965,2865,2865,2865,2865,0
|
|
20240805,123500,420710965,2865,2865,2865,2865,0
|
|
20240805,123400,420710965,2865,2860,2865,2860,6
|
|
20240805,123300,420693800,2850,2850,2850,2850,0
|
|
20240805,123200,420693800,2850,2850,2850,2850,300
|
|
20240805,123100,419838800,2855,2855,2855,2855,0
|
|
20240805,123000,419838800,2855,2855,2855,2855,0
|
|
20240805,122900,419838800,2855,2860,2860,2855,2139
|
|
20240805,122800,413721265,2865,2865,2865,2865,0
|
|
20240805,122700,413721265,2865,2865,2865,2865,0
|
|
20240805,122600,413721265,2865,2870,2870,2865,350
|
|
20240805,122500,412718510,2875,2875,2875,2875,1
|
|
20240805,122400,412715635,2905,2905,2905,2905,0
|
|
20240805,122300,412715635,2905,2905,2905,2905,0
|
|
20240805,122200,412715635,2905,2905,2905,2905,0
|
|
20240805,122100,412715635,2905,2905,2905,2905,0
|
|
20240805,122000,412715635,2905,2905,2905,2905,0
|
|
20240805,121900,412715635,2905,2880,2905,2880,2
|
|
20240805,121800,412709850,2915,2870,2915,2870,2080
|
|
20240805,121700,406652875,2870,2870,2870,2870,0
|
|
20240805,121600,406652875,2870,2865,2870,2865,502
|
|
20240805,121500,405212140,2860,2855,2860,2855,290
|
|
20240805,121400,404383775,2850,2840,2850,2840,1576
|
|
20240805,121300,399906150,2840,2840,2840,2840,0
|
|
20240805,121200,399906150,2840,2840,2840,2840,805
|
|
20240805,121100,397619950,2840,2855,2855,2840,1761
|
|
20240805,121000,392600035,2860,2875,2875,2860,5439
|
|
20240805,120900,377016840,2880,2880,2880,2880,1
|
|
20240805,120800,377013960,2885,2885,2885,2885,0
|
|
20240805,120700,377013960,2885,2885,2885,2885,1
|
|
20240805,120600,377011075,2900,2900,2900,2900,0
|
|
20240805,120500,377011075,2900,2900,2900,2900,0
|
|
20240805,120400,377011075,2900,2895,2900,2895,330
|
|
20240805,120300,376054220,2900,2900,2900,2900,0
|
|
20240805,120200,376054220,2900,2900,2900,2900,200
|
|
20240805,120100,375474220,2915,2915,2915,2915,0
|
|
20240805,120000,375474220,2915,2890,2915,2890,102
|
|
20240805,115900,375178420,2890,2885,2890,2885,8
|
|
20240805,115800,375155305,2890,2890,2890,2890,0
|
|
20240805,115700,375155305,2890,2890,2890,2890,0
|
|
20240805,115600,375155305,2890,2875,2890,2875,503
|
|
20240805,115500,373704160,2880,2880,2880,2880,31
|
|
20240805,115400,373614880,2885,2865,2885,2865,12
|
|
20240805,115300,373580420,2870,2870,2870,2870,41
|
|
20240805,115200,373462750,2870,2870,2870,2870,1400
|
|
20240805,115100,369444750,2870,2885,2885,2855,2543
|
|
20240805,115000,362156605,2885,2885,2885,2885,13
|
|
20240805,114900,362119100,2880,2880,2880,2880,0
|
|
20240805,114800,362119100,2880,2885,2885,2880,108
|
|
20240805,114700,361808035,2890,2890,2890,2890,0
|
|
20240805,114600,361808035,2890,2885,2890,2885,2
|
|
20240805,114500,361802260,2890,2875,2890,2875,576
|
|
20240805,114400,360146245,2870,2875,2875,2870,11
|
|
20240805,114300,360114625,2875,2900,2900,2875,11416
|
|
20240805,114200,327030025,2900,2925,2925,2900,13385
|
|
20240805,114100,288160200,2940,2940,2940,2940,0
|
|
20240805,114000,288160200,2940,2935,2940,2935,1000
|
|
20240805,113900,285220460,2940,2940,2940,2940,0
|
|
20240805,113800,285220460,2940,2940,2940,2940,0
|
|
20240805,113700,285220460,2940,2940,2940,2940,0
|
|
20240805,113600,285220460,2940,2940,2940,2940,0
|
|
20240805,113500,285220460,2940,2940,2940,2940,0
|
|
20240805,113400,285220460,2940,2940,2940,2940,0
|
|
20240805,113300,285220460,2940,2940,2940,2940,0
|
|
20240805,113200,285220460,2940,2940,2940,2940,0
|
|
20240805,113100,285220460,2940,2940,2940,2940,0
|
|
20240805,113000,285220460,2940,2940,2940,2940,0
|
|
20240805,112900,285220460,2940,2940,2940,2940,0
|
|
20240805,112800,285220460,2940,2940,2940,2940,4
|
|
20240805,112700,285208700,2940,2935,2940,2935,23
|
|
20240805,112600,285141090,2920,2920,2920,2920,0
|
|
20240805,112500,285141090,2920,2930,2930,2920,59
|
|
20240805,112400,284968620,2930,2930,2930,2930,473
|
|
20240805,112300,283582730,2925,2930,2930,2925,11
|
|
20240805,112200,283550505,2920,2920,2920,2920,0
|
|
20240805,112100,283550505,2920,2920,2920,2920,834
|
|
20240805,112000,281115225,2915,2920,2920,2915,406
|
|
20240805,111900,279931660,2920,2920,2920,2920,212
|
|
20240805,111800,279312620,2920,2920,2920,2920,0
|
|
20240805,111700,279312620,2920,2920,2920,2920,0
|
|
20240805,111600,279312620,2920,2920,2920,2920,96
|
|
20240805,111500,279032300,2920,2920,2920,2920,167
|
|
20240805,111400,278544660,2930,2930,2930,2930,4
|
|
20240805,111300,278532940,2930,2930,2930,2930,0
|
|
20240805,111200,278532940,2930,2955,2955,2930,2804
|
|
20240805,111100,270295820,2965,2965,2965,2965,0
|
|
20240805,111000,270295820,2965,2965,2965,2965,0
|
|
20240805,110900,270295820,2965,2965,2965,2965,2
|
|
20240805,110800,270289890,2970,2970,2970,2970,4
|
|
20240805,110700,270278010,2970,2970,2970,2970,0
|
|
20240805,110600,270278010,2970,2970,2970,2970,0
|
|
20240805,110500,270278010,2970,2970,2970,2970,0
|
|
20240805,110400,270278010,2970,2970,2970,2970,0
|
|
20240805,110300,270278010,2970,2965,2970,2965,672
|
|
20240805,110200,268282445,2965,2965,2965,2965,2
|
|
20240805,110100,268276515,2950,2950,2950,2950,0
|
|
20240805,110000,268276515,2950,2950,2950,2950,0
|
|
20240805,105900,268276515,2950,2950,2950,2950,3
|
|
20240805,105800,268267665,2965,2965,2965,2965,0
|
|
20240805,105700,268267665,2965,2960,2965,2960,2
|
|
20240805,105600,268261740,2955,2955,2955,2955,1
|
|
20240805,105500,268258785,2965,2965,2965,2965,0
|
|
20240805,105400,268258785,2965,2965,2965,2965,0
|
|
20240805,105300,268258785,2965,2965,2965,2965,0
|
|
20240805,105200,268258785,2965,2965,2965,2965,1
|
|
20240805,105100,268255820,2960,2960,2960,2960,0
|
|
20240805,105000,268255820,2960,2960,2960,2960,0
|
|
20240805,104900,268255820,2960,2960,2960,2960,0
|
|
20240805,104800,268255820,2960,2960,2960,2960,0
|
|
20240805,104700,268255820,2960,2960,2960,2960,0
|
|
20240805,104600,268255820,2960,2960,2960,2960,130
|
|
20240805,104500,267871020,2965,2965,2965,2965,0
|
|
20240805,104400,267871020,2965,2965,2965,2965,0
|
|
20240805,104300,267871020,2965,2965,2965,2965,0
|
|
20240805,104200,267871020,2965,2965,2965,2965,62
|
|
20240805,104100,267687190,2960,2960,2960,2960,320
|
|
20240805,104000,266739990,2955,2955,2955,2955,0
|
|
20240805,103900,266739990,2955,2955,2955,2955,8
|
|
20240805,103800,266716350,2950,2950,2950,2950,1
|
|
20240805,103700,266713400,2950,2950,2950,2950,6
|
|
20240805,103600,266695700,2950,2945,2950,2945,237
|
|
20240805,103500,265997730,2945,2950,2950,2945,44
|
|
20240805,103400,265868115,2945,2945,2945,2945,0
|
|
20240805,103300,265868115,2945,2945,2945,2945,0
|
|
20240805,103200,265868115,2945,2945,2945,2945,0
|
|
20240805,103100,265868115,2945,2960,2960,2945,31
|
|
20240805,103000,265776760,2950,2950,2950,2950,103
|
|
20240805,102900,265472910,2950,2955,2955,2950,502
|
|
20240805,102800,263992005,2950,2950,2955,2950,5288
|
|
20240805,102700,248392400,2955,2965,2980,2955,2225
|
|
20240805,102600,241813395,2970,2975,2975,2970,43
|
|
20240805,102500,241685595,2980,2980,2980,2980,0
|
|
20240805,102400,241685595,2980,2980,2980,2980,23
|
|
20240805,102300,241617055,2980,2980,2980,2980,2
|
|
20240805,102200,241611095,2980,2980,2980,2980,11
|
|
20240805,102100,241578315,2980,2980,2980,2980,0
|
|
20240805,102000,241578315,2980,2980,2980,2980,0
|
|
20240805,101900,241578315,2980,2980,2980,2980,0
|
|
20240805,101800,241578315,2980,2980,2980,2980,0
|
|
20240805,101700,241578315,2980,2965,2980,2965,1007
|
|
20240805,101600,238592545,2970,2970,2970,2970,0
|
|
20240805,101500,238592545,2970,2975,2980,2970,12010
|
|
20240805,101400,202922700,2985,2985,2985,2985,0
|
|
20240805,101300,202922700,2985,2985,2985,2985,0
|
|
20240805,101200,202922700,2985,2985,2985,2980,2511
|
|
20240805,101100,195429895,2995,3005,3005,2990,4124
|
|
20240805,101000,183088450,3005,3005,3005,3005,0
|
|
20240805,100900,183088450,3005,3005,3005,3005,3
|
|
20240805,100800,183079435,3005,3005,3005,3005,0
|
|
20240805,100700,183079435,3005,3000,3005,2995,1466
|
|
20240805,100600,178684125,3000,3015,3020,3000,2210
|
|
20240805,100500,172043975,3010,3010,3010,3010,190
|
|
20240805,100400,171472075,3025,3025,3025,3025,0
|
|
20240805,100300,171472075,3025,3020,3025,3015,534
|
|
20240805,100200,169861880,3025,3025,3025,3025,0
|
|
20240805,100100,169861880,3025,3025,3025,3025,1
|
|
20240805,100000,169858855,3020,3020,3020,3020,51
|
|
20240805,095900,169704835,3020,3020,3020,3020,1
|
|
20240805,095800,169701815,3015,3015,3015,3015,0
|
|
20240805,095700,169701815,3015,3015,3015,3015,0
|
|
20240805,095600,169701815,3015,3015,3015,3015,18
|
|
20240805,095500,169647545,3010,3010,3010,3010,0
|
|
20240805,095400,169647545,3010,3010,3010,3010,0
|
|
20240805,095300,169647545,3010,3010,3010,3010,500
|
|
20240805,095200,168142545,3025,3010,3025,3010,8
|
|
20240805,095100,168118450,3025,3025,3025,3025,0
|
|
20240805,095000,168118450,3025,3025,3025,3025,0
|
|
20240805,094900,168118450,3025,3020,3025,3010,1467
|
|
20240805,094800,163702105,3025,3025,3025,3025,0
|
|
20240805,094700,163702105,3025,3025,3025,3025,0
|
|
20240805,094600,163702105,3025,3025,3025,3025,0
|
|
20240805,094500,163702105,3025,3020,3025,3010,103
|
|
20240805,094400,163391060,3025,3015,3025,3015,514
|
|
20240805,094300,161841265,3025,3025,3025,3025,0
|
|
20240805,094200,161841265,3025,3025,3025,3025,0
|
|
20240805,094100,161841265,3025,3025,3025,3025,143
|
|
20240805,094000,161408690,3020,3020,3020,3020,0
|
|
20240805,093900,161408690,3020,3020,3020,3020,0
|
|
20240805,093800,161408690,3020,3015,3020,3015,52
|
|
20240805,093700,161251680,3020,3020,3020,3020,30
|
|
20240805,093600,161161080,3020,3020,3020,3020,0
|
|
20240805,093500,161161080,3020,3015,3020,3015,4
|
|
20240805,093400,161149015,3025,3005,3025,3005,1422
|
|
20240805,093300,156860260,3010,3005,3010,3005,23
|
|
20240805,093200,156791135,3005,3005,3005,3005,10
|
|
20240805,093100,156761085,3005,3000,3005,3000,208
|
|
20240805,093000,156136085,3000,3000,3000,3000,0
|
|
20240805,092900,156136085,3000,2990,3005,2990,13
|
|
20240805,092800,156097095,2985,2965,2985,2965,2184
|
|
20240805,092700,149587440,2965,2945,2965,2945,101
|
|
20240805,092600,149289975,2965,2970,2970,2945,215
|
|
20240805,092500,148656025,2970,2965,2970,2965,6
|
|
20240805,092400,148638230,2970,2970,2970,2970,0
|
|
20240805,092300,148638230,2970,2950,2980,2950,102
|
|
20240805,092200,148336750,2950,2950,2950,2950,60
|
|
20240805,092100,148159750,2950,2995,2995,2935,18226
|
|
20240805,092000,94020325,3010,3000,3010,2995,1001
|
|
20240805,091900,91021415,3025,3025,3025,3025,0
|
|
20240805,091800,91021415,3025,3025,3025,3025,0
|
|
20240805,091700,91021415,3025,3000,3025,3000,218
|
|
20240805,091600,90367375,3020,3020,3020,3020,0
|
|
20240805,091500,90367375,3020,3020,3020,3020,0
|
|
20240805,091400,90367375,3020,3005,3020,3000,801
|
|
20240805,091300,87963395,3020,3020,3020,3020,33
|
|
20240805,091200,87863735,3005,3020,3020,3005,112
|
|
20240805,091100,87525655,3020,3015,3020,3015,11
|
|
20240805,091000,87492440,3020,3020,3020,3020,0
|
|
20240805,090900,87492440,3020,3020,3020,3020,3
|
|
20240805,090800,87483380,3025,3025,3025,3025,1000
|
|
20240805,090700,84458380,3025,3020,3025,3005,1988
|
|
20240805,090600,78454625,2985,2995,3000,2975,21708
|
|
20240805,090500,13863615,3010,3025,3045,3010,311
|
|
20240805,090400,12924245,3030,3040,3040,3030,7
|
|
20240805,090300,12902990,2950,3055,3060,2950,2101
|
|
20240805,090200,6578860,3060,3075,3080,3060,1405
|
|
20240805,090100,2258205,3080,3100,3100,3080,7
|
|
20240805,090000,2236560,3125,3130,3130,3105,715
|