587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184400,5474796445,3815,3815,3815,3815,16604
|
|
20240805,184300,5474796445,3815,3815,3815,3815,0
|
|
20240805,184200,5474796445,3815,3815,3815,3815,0
|
|
20240805,184100,5474796445,3815,3815,3815,3815,0
|
|
20240805,184000,5474796445,3815,3815,3815,3815,0
|
|
20240805,183900,5474796445,3815,3815,3815,3815,0
|
|
20240805,183800,5474796445,3815,3815,3815,3815,0
|
|
20240805,183700,5474796445,3815,3815,3815,3815,0
|
|
20240805,183600,5474796445,3815,3815,3815,3815,0
|
|
20240805,183500,5474796445,3815,3815,3815,3815,0
|
|
20240805,183400,5474796445,3815,3815,3815,3815,0
|
|
20240805,183300,5474796445,3815,3815,3815,3815,0
|
|
20240805,183200,5474796445,3815,3815,3815,3815,0
|
|
20240805,183100,5474796445,3815,3815,3815,3815,0
|
|
20240805,183000,5474796445,3815,3815,3815,3815,0
|
|
20240805,182900,5474796445,3815,3815,3815,3815,0
|
|
20240805,182800,5474796445,3815,3815,3815,3815,0
|
|
20240805,182700,5474796445,3815,3815,3815,3815,0
|
|
20240805,182600,5474796445,3815,3815,3815,3815,0
|
|
20240805,182500,5474796445,3815,3815,3815,3815,0
|
|
20240805,182400,5474796445,3815,3815,3815,3815,0
|
|
20240805,182300,5474796445,3815,3815,3815,3815,0
|
|
20240805,182200,5474796445,3815,3815,3815,3815,0
|
|
20240805,182100,5474796445,3815,3815,3815,3815,0
|
|
20240805,182000,5474796445,3815,3815,3815,3815,0
|
|
20240805,181900,5474796445,3815,3815,3815,3815,0
|
|
20240805,181800,5474796445,3815,3815,3815,3815,0
|
|
20240805,181700,5474796445,3815,3815,3815,3815,0
|
|
20240805,181600,5474796445,3815,3815,3815,3815,0
|
|
20240805,181500,5474796445,3815,3815,3815,3815,0
|
|
20240805,181400,5474796445,3815,3815,3815,3815,16604
|
|
20240805,181300,5474796445,3815,3815,3815,3815,0
|
|
20240805,181200,5474796445,3815,3815,3815,3815,0
|
|
20240805,181100,5474796445,3815,3815,3815,3815,0
|
|
20240805,181000,5474796445,3815,3815,3815,3815,0
|
|
20240805,180900,5474796445,3815,3815,3815,3815,0
|
|
20240805,180800,5474796445,3815,3815,3815,3815,0
|
|
20240805,180700,5474796445,3815,3815,3815,3815,0
|
|
20240805,180600,5474796445,3815,3815,3815,3815,0
|
|
20240805,180500,5474796445,3815,3815,3815,3815,0
|
|
20240805,180400,5474796445,3815,3815,3815,3815,0
|
|
20240805,180300,5474796445,3815,3815,3815,3815,0
|
|
20240805,180200,5474796445,3815,3815,3815,3815,0
|
|
20240805,180100,5474796445,3815,3815,3815,3815,0
|
|
20240805,180000,5474796445,3815,3815,3815,3815,0
|
|
20240805,175900,5474796445,3815,3815,3815,3815,0
|
|
20240805,175800,5474796445,3815,3815,3815,3815,0
|
|
20240805,175700,5474796445,3815,3815,3815,3815,0
|
|
20240805,175600,5474796445,3815,3815,3815,3815,0
|
|
20240805,175500,5474796445,3815,3815,3815,3815,0
|
|
20240805,175400,5474796445,3815,3815,3815,3815,0
|
|
20240805,175300,5474796445,3815,3815,3815,3815,0
|
|
20240805,175200,5474796445,3815,3815,3815,3815,0
|
|
20240805,175100,5474796445,3815,3815,3815,3815,0
|
|
20240805,175000,5474796445,3815,3815,3815,3815,0
|
|
20240805,174900,5474796445,3815,3815,3815,3815,0
|
|
20240805,174800,5474796445,3815,3815,3815,3815,0
|
|
20240805,174700,5474796445,3815,3815,3815,3815,0
|
|
20240805,174600,5474796445,3815,3815,3815,3815,0
|
|
20240805,174500,5474796445,3815,3815,3815,3815,0
|
|
20240805,174400,5474796445,3815,3815,3815,3815,16604
|
|
20240805,174300,5474796445,3815,3815,3815,3815,0
|
|
20240805,174200,5474796445,3815,3815,3815,3815,0
|
|
20240805,174100,5474796445,3815,3815,3815,3815,0
|
|
20240805,174000,5474796445,3815,3815,3815,3815,0
|
|
20240805,173900,5474796445,3815,3815,3815,3815,0
|
|
20240805,173800,5474796445,3815,3815,3815,3815,0
|
|
20240805,173700,5474796445,3815,3815,3815,3815,0
|
|
20240805,173600,5474796445,3815,3815,3815,3815,0
|
|
20240805,173500,5474796445,3815,3815,3815,3815,0
|
|
20240805,173400,5474796445,3815,3815,3815,3815,0
|
|
20240805,173300,5474796445,3815,3815,3815,3815,0
|
|
20240805,173200,5474796445,3815,3815,3815,3815,0
|
|
20240805,173100,5474796445,3815,3815,3815,3815,0
|
|
20240805,173000,5474796445,3815,3815,3815,3815,0
|
|
20240805,172900,5474796445,3815,3815,3815,3815,0
|
|
20240805,172800,5474796445,3815,3815,3815,3815,0
|
|
20240805,172700,5474796445,3815,3815,3815,3815,0
|
|
20240805,172600,5474796445,3815,3815,3815,3815,0
|
|
20240805,172500,5474796445,3815,3815,3815,3815,0
|
|
20240805,172400,5474796445,3815,3815,3815,3815,0
|
|
20240805,172300,5474796445,3815,3815,3815,3815,0
|
|
20240805,172200,5474796445,3815,3815,3815,3815,0
|
|
20240805,172100,5474796445,3815,3815,3815,3815,0
|
|
20240805,172000,5474796445,3815,3815,3815,3815,0
|
|
20240805,171900,5474796445,3815,3815,3815,3815,0
|
|
20240805,171800,5474796445,3815,3815,3815,3815,0
|
|
20240805,171700,5474796445,3815,3815,3815,3815,0
|
|
20240805,171600,5474796445,3815,3815,3815,3815,0
|
|
20240805,171500,5474796445,3815,3815,3815,3815,0
|
|
20240805,171400,5474796445,3815,3815,3815,3815,16604
|
|
20240805,171300,5474796445,3815,3815,3815,3815,0
|
|
20240805,171200,5474796445,3815,3815,3815,3815,0
|
|
20240805,171100,5474796445,3815,3815,3815,3815,0
|
|
20240805,171000,5474796445,3815,3815,3815,3815,0
|
|
20240805,170900,5474796445,3815,3815,3815,3815,0
|
|
20240805,170800,5474796445,3815,3815,3815,3815,0
|
|
20240805,170700,5474796445,3815,3815,3815,3815,0
|
|
20240805,170600,5474796445,3815,3815,3815,3815,0
|
|
20240805,170500,5474796445,3815,3815,3815,3815,0
|
|
20240805,170400,5474796445,3815,3815,3815,3815,0
|
|
20240805,170300,5474796445,3815,3815,3815,3815,0
|
|
20240805,170200,5474796445,3815,3815,3815,3815,0
|
|
20240805,170100,5474796445,3815,3815,3815,3815,0
|
|
20240805,170000,5474796445,3815,3815,3815,3815,0
|
|
20240805,165900,5474796445,3815,3815,3815,3815,0
|
|
20240805,165800,5474796445,3815,3815,3815,3815,0
|
|
20240805,165700,5474796445,3815,3815,3815,3815,0
|
|
20240805,165600,5474796445,3815,3815,3815,3815,0
|
|
20240805,165500,5474796445,3815,3815,3815,3815,0
|
|
20240805,165400,5474796445,3815,3815,3815,3815,0
|
|
20240805,165300,5474796445,3815,3815,3815,3815,0
|
|
20240805,165200,5474796445,3815,3815,3815,3815,0
|
|
20240805,165100,5474796445,3815,3815,3815,3815,0
|
|
20240805,165000,5474796445,3815,3815,3815,3815,0
|
|
20240805,164900,5474796445,3815,3815,3815,3815,0
|
|
20240805,164800,5474796445,3815,3815,3815,3815,0
|
|
20240805,164700,5474796445,3815,3815,3815,3815,0
|
|
20240805,164600,5474796445,3815,3815,3815,3815,0
|
|
20240805,164500,5474796445,3815,3815,3815,3815,0
|
|
20240805,164400,5474796445,3815,3815,3815,3815,16604
|
|
20240805,164300,5474796445,3815,3815,3815,3815,0
|
|
20240805,164200,5474796445,3815,3815,3815,3815,0
|
|
20240805,164100,5474796445,3815,3815,3815,3815,0
|
|
20240805,164000,5474796445,3815,3815,3815,3815,0
|
|
20240805,163900,5474796445,3815,3815,3815,3815,0
|
|
20240805,163800,5474796445,3815,3815,3815,3815,0
|
|
20240805,163700,5474796445,3815,3815,3815,3815,0
|
|
20240805,163600,5474796445,3815,3815,3815,3815,0
|
|
20240805,163500,5474796445,3815,3815,3815,3815,0
|
|
20240805,163400,5474796445,3815,3815,3815,3815,0
|
|
20240805,163300,5474796445,3815,3815,3815,3815,0
|
|
20240805,163200,5474796445,3815,3815,3815,3815,0
|
|
20240805,163100,5474796445,3815,3815,3815,3815,0
|
|
20240805,163000,5474796445,3815,3815,3815,3815,0
|
|
20240805,162900,5474796445,3815,3815,3815,3815,0
|
|
20240805,162800,5474796445,3815,3815,3815,3815,0
|
|
20240805,162700,5474796445,3815,3815,3815,3815,0
|
|
20240805,162600,5474796445,3815,3815,3815,3815,0
|
|
20240805,162500,5474796445,3815,3815,3815,3815,0
|
|
20240805,162400,5474796445,3815,3815,3815,3815,0
|
|
20240805,162300,5474796445,3815,3815,3815,3815,0
|
|
20240805,162200,5474796445,3815,3815,3815,3815,0
|
|
20240805,162100,5474796445,3815,3815,3815,3815,0
|
|
20240805,162000,5474796445,3815,3815,3815,3815,0
|
|
20240805,161900,5474796445,3815,3815,3815,3815,0
|
|
20240805,161800,5474796445,3815,3815,3815,3815,0
|
|
20240805,161700,5474796445,3815,3815,3815,3815,0
|
|
20240805,161600,5474796445,3815,3815,3815,3815,0
|
|
20240805,161500,5474796445,3815,3815,3815,3815,0
|
|
20240805,161400,5474796445,3815,3815,3815,3815,16604
|
|
20240805,161300,5474796445,3815,3815,3815,3815,0
|
|
20240805,161200,5474796445,3815,3815,3815,3815,0
|
|
20240805,161100,5474796445,3815,3815,3815,3815,0
|
|
20240805,161000,5474796445,3815,3815,3815,3815,0
|
|
20240805,160900,5474796445,3815,3815,3815,3815,0
|
|
20240805,160800,5474796445,3815,3815,3815,3815,0
|
|
20240805,160700,5474796445,3815,3815,3815,3815,0
|
|
20240805,160600,5474796445,3815,3815,3815,3815,0
|
|
20240805,160500,5474796445,3815,3815,3815,3815,0
|
|
20240805,160400,5474796445,3815,3815,3815,3815,0
|
|
20240805,160300,5474796445,3815,3815,3815,3815,0
|
|
20240805,160200,5474796445,3815,3815,3815,3815,0
|
|
20240805,160100,5474796445,3815,3815,3815,3815,0
|
|
20240805,160000,5474796445,3815,3815,3815,3815,0
|
|
20240805,155900,5474796445,3815,3815,3815,3815,0
|
|
20240805,155800,5474796445,3815,3815,3815,3815,0
|
|
20240805,155700,5474796445,3815,3815,3815,3815,0
|
|
20240805,155600,5474796445,3815,3815,3815,3815,0
|
|
20240805,155500,5474796445,3815,3815,3815,3815,0
|
|
20240805,155400,5474796445,3815,3815,3815,3815,0
|
|
20240805,155300,5474796445,3815,3815,3815,3815,0
|
|
20240805,155200,5474796445,3815,3815,3815,3815,0
|
|
20240805,155100,5474796445,3815,3815,3815,3815,0
|
|
20240805,155000,5474796445,3815,3815,3815,3815,0
|
|
20240805,154900,5474796445,3815,3815,3815,3815,0
|
|
20240805,154800,5474796445,3815,3815,3815,3815,0
|
|
20240805,154700,5474796445,3815,3815,3815,3815,0
|
|
20240805,154600,5474796445,3815,3815,3815,3815,0
|
|
20240805,154500,5474796445,3815,3815,3815,3815,0
|
|
20240805,154400,5474796445,3815,3815,3815,3815,16604
|
|
20240805,154300,5474796445,3815,3815,3815,3815,0
|
|
20240805,154200,5474796445,3815,3815,3815,3815,0
|
|
20240805,154100,5474796445,3815,3815,3815,3815,0
|
|
20240805,154000,5474796445,3815,3815,3815,3815,0
|
|
20240805,153900,5474796445,3815,3815,3815,3815,0
|
|
20240805,153800,5474796445,3815,3815,3815,3815,0
|
|
20240805,153700,5474796445,3815,3815,3815,3815,0
|
|
20240805,153600,5474796445,3815,3815,3815,3815,0
|
|
20240805,153500,5474796445,3815,3815,3815,3815,0
|
|
20240805,153400,5474796445,3815,3815,3815,3815,0
|
|
20240805,153300,5474796445,3815,3815,3815,3815,0
|
|
20240805,153200,5474796445,3815,3815,3815,3815,0
|
|
20240805,153100,5474796445,3815,3815,3815,3815,0
|
|
20240805,153000,5474796445,3815,3815,3815,3815,16604
|
|
20240805,152900,5411452185,3825,3825,3825,3825,0
|
|
20240805,152800,5411452185,3825,3825,3825,3825,0
|
|
20240805,152700,5411452185,3825,3825,3825,3825,0
|
|
20240805,152600,5411452185,3825,3825,3825,3825,0
|
|
20240805,152500,5411452185,3825,3825,3825,3825,0
|
|
20240805,152400,5411452185,3825,3825,3825,3825,0
|
|
20240805,152300,5411452185,3825,3825,3825,3825,0
|
|
20240805,152200,5411452185,3825,3825,3825,3825,0
|
|
20240805,152100,5411452185,3825,3825,3825,3825,0
|
|
20240805,152000,5411452185,3825,3825,3825,3825,0
|
|
20240805,151900,5411452185,3825,3825,3825,3775,2685
|
|
20240805,151800,5401235185,3825,3800,3825,3770,5466
|
|
20240805,151700,5380475805,3800,3790,3800,3760,3028
|
|
20240805,151600,5368975285,3790,3735,3790,3720,8920
|
|
20240805,151500,5335598360,3735,3710,3740,3710,4774
|
|
20240805,151400,5317836165,3720,3700,3720,3695,13068
|
|
20240805,151300,5269326885,3700,3700,3710,3695,6353
|
|
20240805,151200,5245832230,3705,3690,3705,3685,6845
|
|
20240805,151100,5220541285,3695,3700,3705,3680,5990
|
|
20240805,151000,5198407040,3695,3705,3705,3685,1611
|
|
20240805,150900,5192462330,3705,3685,3720,3660,4394
|
|
20240805,150800,5176308945,3680,3690,3735,3670,9464
|
|
20240805,150700,5141223250,3685,3650,3740,3650,20182
|
|
20240805,150600,5067092570,3680,3690,3695,3620,63377
|
|
20240805,150500,4835184595,3690,3705,3710,3685,12575
|
|
20240805,150400,4788704250,3700,3770,3770,3650,18274
|
|
20240805,150300,4720783650,3750,3780,3780,3750,846
|
|
20240805,150200,4717587860,3760,3775,3775,3740,9877
|
|
20240805,150100,4680474395,3775,3745,3775,3740,8306
|
|
20240805,150000,4649225985,3745,3745,3750,3720,17262
|
|
20240805,145900,4585003685,3720,3725,3745,3720,15355
|
|
20240805,145800,4527751595,3710,3740,3740,3675,4863
|
|
20240805,145700,4509694090,3740,3700,3740,3675,13408
|
|
20240805,145600,4460201120,3715,3700,3725,3700,4943
|
|
20240805,145500,4441910975,3700,3675,3700,3660,9577
|
|
20240805,145400,4406750560,3650,3705,3705,3650,12258
|
|
20240805,145300,4361459535,3705,3740,3740,3700,6058
|
|
20240805,145200,4338966420,3745,3750,3750,3745,2312
|
|
20240805,145100,4330298040,3750,3755,3760,3750,1141
|
|
20240805,145000,4326013975,3750,3775,3775,3750,8852
|
|
20240805,144900,4292781050,3775,3790,3790,3775,8302
|
|
20240805,144800,4261363530,3790,3805,3820,3790,12505
|
|
20240805,144700,4213848265,3810,3835,3835,3805,4214
|
|
20240805,144600,4197800815,3810,3810,3815,3810,7215
|
|
20240805,144500,4170310900,3815,3835,3840,3815,16336
|
|
20240805,144400,4107818915,3840,3845,3845,3840,23506
|
|
20240805,144300,4017453615,3855,3855,3855,3855,0
|
|
20240805,144200,4017453615,3855,3855,3855,3855,0
|
|
20240805,144100,4017453615,3855,3855,3855,3855,0
|
|
20240805,144000,4017453615,3855,3855,3855,3855,0
|
|
20240805,143900,4017453615,3855,3855,3855,3855,0
|
|
20240805,143800,4017453615,3855,3855,3855,3855,0
|
|
20240805,143700,4017453615,3855,3855,3855,3855,0
|
|
20240805,143600,4017453615,3855,3855,3855,3855,0
|
|
20240805,143500,4017453615,3855,3855,3855,3855,0
|
|
20240805,143400,4017453615,3855,3855,3855,3855,0
|
|
20240805,143300,4017453615,3855,3855,3855,3855,0
|
|
20240805,143200,4017453615,3855,3855,3855,3855,0
|
|
20240805,143100,4017453615,3855,3855,3855,3855,0
|
|
20240805,143000,4017453615,3855,3855,3855,3855,0
|
|
20240805,142900,4017453615,3855,3855,3855,3855,0
|
|
20240805,142800,4017453615,3855,3855,3855,3855,0
|
|
20240805,142700,4017453615,3855,3855,3855,3855,0
|
|
20240805,142600,4017453615,3855,3855,3855,3855,0
|
|
20240805,142500,4017453615,3855,3855,3855,3855,0
|
|
20240805,142400,4017453615,3855,3855,3855,3855,0
|
|
20240805,142300,4017453615,3855,3855,3855,3855,0
|
|
20240805,142200,4017453615,3855,3855,3855,3855,0
|
|
20240805,142100,4017453615,3855,3855,3855,3855,0
|
|
20240805,142000,4017453615,3855,3855,3855,3855,0
|
|
20240805,141900,4017453615,3855,3855,3855,3855,0
|
|
20240805,141800,4017453615,3855,3855,3855,3855,0
|
|
20240805,141700,4017453615,3855,3855,3855,3855,0
|
|
20240805,141600,4017453615,3855,3855,3855,3855,0
|
|
20240805,141500,4017453615,3855,3855,3855,3855,0
|
|
20240805,141400,4017453615,3855,3860,3860,3855,575
|
|
20240805,141300,4015236985,3860,3870,3870,3855,3835
|
|
20240805,141200,4000448720,3860,3865,3865,3860,2020
|
|
20240805,141100,3992651165,3860,3870,3870,3860,1401
|
|
20240805,141000,3987236725,3860,3865,3865,3860,3500
|
|
20240805,140900,3973722355,3875,3875,3875,3875,149
|
|
20240805,140800,3973144980,3875,3875,3880,3875,119
|
|
20240805,140700,3972683605,3875,3875,3875,3875,0
|
|
20240805,140600,3972683605,3875,3875,3875,3875,313
|
|
20240805,140500,3971470730,3865,3875,3875,3865,449
|
|
20240805,140400,3969735245,3875,3870,3875,3865,381
|
|
20240805,140300,3968260995,3870,3870,3870,3870,235
|
|
20240805,140200,3967351545,3870,3870,3870,3870,310
|
|
20240805,140100,3966151845,3875,3875,3880,3875,2150
|
|
20240805,140000,3957818095,3880,3880,3880,3880,714
|
|
20240805,135900,3955047775,3875,3875,3875,3875,449
|
|
20240805,135800,3953307900,3875,3875,3880,3875,501
|
|
20240805,135700,3951366515,3880,3880,3880,3880,177
|
|
20240805,135600,3950679755,3875,3870,3875,3870,2285
|
|
20240805,135500,3941826450,3870,3875,3875,3865,3128
|
|
20240805,135400,3929728520,3875,3870,3875,3870,1907
|
|
20240805,135300,3922343240,3875,3875,3875,3875,639
|
|
20240805,135200,3919867115,3875,3870,3875,3870,665
|
|
20240805,135100,3917293065,3875,3875,3880,3875,873
|
|
20240805,135000,3913909550,3875,3880,3880,3875,2016
|
|
20240805,134900,3906093780,3880,3875,3880,3875,114
|
|
20240805,134800,3905651855,3880,3880,3880,3880,0
|
|
20240805,134700,3905651855,3880,3885,3885,3880,36
|
|
20240805,134600,3905512170,3880,3880,3880,3870,884
|
|
20240805,134500,3902089670,3880,3870,3880,3870,105
|
|
20240805,134400,3901683270,3870,3870,3885,3870,529
|
|
20240805,134300,3899635950,3870,3890,3890,3870,134
|
|
20240805,134200,3899116920,3890,3880,3890,3880,2037
|
|
20240805,134100,3891211570,3885,3890,3890,3885,48
|
|
20240805,134000,3891025030,3890,3875,3890,3875,792
|
|
20240805,133900,3887948305,3880,3880,3880,3880,3
|
|
20240805,133800,3887936665,3865,3865,3880,3865,220
|
|
20240805,133700,3887086335,3860,3870,3870,3860,500
|
|
20240805,133600,3885154815,3875,3875,3875,3875,14
|
|
20240805,133500,3885100565,3875,3875,3875,3875,41
|
|
20240805,133400,3884941690,3875,3880,3880,3875,51
|
|
20240805,133300,3884744060,3875,3880,3880,3875,15
|
|
20240805,133200,3884685910,3880,3880,3880,3880,12
|
|
20240805,133100,3884639350,3880,3880,3880,3880,502
|
|
20240805,133000,3882691590,3880,3880,3880,3880,0
|
|
20240805,132900,3882691590,3880,3880,3880,3880,0
|
|
20240805,132800,3882691590,3880,3880,3880,3880,750
|
|
20240805,132700,3879781590,3860,3875,3875,3860,3020
|
|
20240805,132600,3868106020,3870,3885,3885,3870,2994
|
|
20240805,132500,3856511525,3895,3890,3895,3885,510
|
|
20240805,132400,3854530030,3900,3895,3900,3895,34
|
|
20240805,132300,3854397435,3885,3885,3885,3885,716
|
|
20240805,132200,3851615775,3885,3895,3895,3885,305
|
|
20240805,132100,3850430055,3895,3895,3895,3895,327
|
|
20240805,132000,3849156390,3895,3900,3900,3895,2000
|
|
20240805,131900,3841365640,3900,3900,3900,3900,1343
|
|
20240805,131800,3836127940,3905,3905,3905,3905,0
|
|
20240805,131700,3836127940,3905,3900,3905,3900,11
|
|
20240805,131600,3836085035,3905,3905,3905,3905,572
|
|
20240805,131500,3833851375,3910,3910,3910,3910,32
|
|
20240805,131400,3833726255,3895,3895,3895,3895,0
|
|
20240805,131300,3833726255,3895,3910,3910,3895,2071
|
|
20240805,131200,3825646605,3905,3910,3930,3905,859
|
|
20240805,131100,3822282760,3905,3905,3905,3905,44
|
|
20240805,131000,3822110940,3925,3910,3925,3910,1920
|
|
20240805,130900,3814588210,3910,3910,3910,3910,142
|
|
20240805,130800,3814032990,3905,3905,3905,3905,2057
|
|
20240805,130700,3806000405,3905,3905,3905,3905,58
|
|
20240805,130600,3805773915,3905,3905,3905,3905,3
|
|
20240805,130500,3805762200,3895,3895,3895,3895,4
|
|
20240805,130400,3805746620,3895,3895,3895,3895,150
|
|
20240805,130300,3805162370,3900,3905,3905,3900,153
|
|
20240805,130200,3804565655,3885,3885,3885,3885,1
|
|
20240805,130100,3804561770,3885,3885,3885,3885,0
|
|
20240805,130000,3804561770,3885,3910,3910,3885,102
|
|
20240805,125900,3804165310,3905,3905,3905,3905,2
|
|
20240805,125800,3804157500,3875,3875,3875,3875,17
|
|
20240805,125700,3804091625,3870,3870,3870,3870,0
|
|
20240805,125600,3804091625,3870,3885,3885,3870,201
|
|
20240805,125500,3803311035,3900,3900,3900,3900,1367
|
|
20240805,125400,3797979735,3900,3870,3900,3870,3226
|
|
20240805,125300,3785422210,3870,3885,3885,3865,910
|
|
20240805,125200,3781904705,3870,3870,3870,3870,0
|
|
20240805,125100,3781904705,3870,3895,3895,3870,130
|
|
20240805,125000,3781401080,3890,3890,3890,3855,6194
|
|
20240805,124900,3757405865,3890,3890,3890,3890,357
|
|
20240805,124800,3756017135,3890,3890,3890,3890,10
|
|
20240805,124700,3755978235,3890,3890,3890,3880,656
|
|
20240805,124600,3753429675,3885,3910,3910,3880,854
|
|
20240805,124500,3750105640,3910,3910,3910,3910,173
|
|
20240805,124400,3749429210,3905,3890,3905,3890,110
|
|
20240805,124300,3749001295,3890,3880,3890,3880,9751
|
|
20240805,124200,3711119525,3885,3885,3885,3885,684
|
|
20240805,124100,3708462185,3885,3890,3890,3885,6745
|
|
20240805,124000,3682256135,3890,3890,3890,3890,30
|
|
20240805,123900,3682139435,3890,3910,3910,3890,5016
|
|
20240805,123800,3662594620,3910,3910,3910,3910,775
|
|
20240805,123700,3659564370,3900,3900,3900,3900,0
|
|
20240805,123600,3659564370,3900,3900,3900,3900,0
|
|
20240805,123500,3659564370,3900,3915,3915,3900,536
|
|
20240805,123400,3657466410,3915,3915,3915,3915,96
|
|
20240805,123300,3657090570,3915,3905,3915,3900,3840
|
|
20240805,123200,3642082185,3905,3905,3905,3905,34
|
|
20240805,123100,3641949415,3900,3900,3900,3900,249
|
|
20240805,123000,3640978315,3895,3910,3910,3895,1443
|
|
20240805,122900,3635349910,3900,3895,3900,3895,5733
|
|
20240805,122800,3613014835,3900,3900,3900,3900,3501
|
|
20240805,122700,3599360935,3900,3890,3900,3890,1118
|
|
20240805,122600,3595001915,3900,3895,3900,3885,13426
|
|
20240805,122500,3542681460,3895,3895,3895,3895,705
|
|
20240805,122400,3539935485,3895,3890,3895,3880,347
|
|
20240805,122300,3538587740,3880,3900,3900,3880,1001
|
|
20240805,122200,3534699300,3900,3895,3900,3895,7233
|
|
20240805,122100,3506502060,3895,3895,3895,3895,44
|
|
20240805,122000,3506330680,3895,3895,3895,3895,70
|
|
20240805,121900,3506058030,3895,3895,3895,3895,95
|
|
20240805,121800,3505688005,3905,3905,3905,3905,2
|
|
20240805,121700,3505680195,3900,3900,3900,3900,200
|
|
20240805,121600,3504900195,3900,3910,3910,3885,3045
|
|
20240805,121500,3493007695,3885,3890,3915,3885,1010
|
|
20240805,121400,3489057060,3885,3885,3885,3885,1
|
|
20240805,121300,3489053175,3890,3885,3890,3885,3010
|
|
20240805,121200,3477349275,3885,3885,3885,3885,449
|
|
20240805,121100,3475604910,3885,3885,3885,3885,301
|
|
20240805,121000,3474435525,3890,3885,3890,3880,885
|
|
20240805,120900,3470997885,3875,3870,3875,3870,485
|
|
20240805,120800,3469120250,3870,3870,3870,3870,0
|
|
20240805,120700,3469120250,3870,3870,3870,3870,1
|
|
20240805,120600,3469116380,3865,3870,3870,3865,1414
|
|
20240805,120500,3463647780,3900,3895,3900,3865,4020
|
|
20240805,120400,3448063800,3895,3895,3895,3895,0
|
|
20240805,120300,3448063800,3895,3895,3895,3880,115
|
|
20240805,120200,3447615890,3900,3875,3900,3875,743
|
|
20240805,120100,3444723710,3875,3875,3890,3870,2374
|
|
20240805,120000,3435523320,3875,3870,3875,3855,1597
|
|
20240805,115900,3429348135,3865,3860,3875,3855,2920
|
|
20240805,115800,3418041275,3865,3855,3865,3845,3543
|
|
20240805,115700,3404384825,3855,3850,3860,3850,967
|
|
20240805,115600,3400661055,3855,3865,3865,3850,1631
|
|
20240805,115500,3394365365,3865,3850,3865,3840,5466
|
|
20240805,115400,3373317355,3870,3860,3870,3850,3901
|
|
20240805,115300,3358242825,3860,3855,3860,3855,1500
|
|
20240805,115200,3352457750,3850,3860,3860,3845,1064
|
|
20240805,115100,3348362240,3850,3855,3865,3845,1545
|
|
20240805,115000,3342414720,3855,3850,3855,3840,895
|
|
20240805,114900,3338966585,3855,3860,3860,3835,6578
|
|
20240805,114800,3313656160,3855,3880,3890,3855,6256
|
|
20240805,114700,3289506340,3855,3865,3865,3855,292
|
|
20240805,114600,3288378745,3890,3855,3890,3850,5856
|
|
20240805,114500,3265730985,3860,3860,3860,3850,7138
|
|
20240805,114400,3238214455,3860,3870,3870,3860,4442
|
|
20240805,114300,3221048585,3870,3870,3870,3865,3022
|
|
20240805,114200,3209354985,3870,3885,3885,3870,2620
|
|
20240805,114100,3199209890,3885,3885,3890,3875,6299
|
|
20240805,114000,3174769160,3885,3900,3900,3885,13399
|
|
20240805,113900,3122644895,3895,3900,3905,3895,2867
|
|
20240805,113800,3111467685,3900,3900,3900,3900,499
|
|
20240805,113700,3109521585,3895,3895,3900,3890,3128
|
|
20240805,113600,3097338865,3900,3905,3905,3895,733
|
|
20240805,113500,3094480720,3905,3905,3905,3895,6550
|
|
20240805,113400,3068932690,3900,3910,3910,3900,4381
|
|
20240805,113300,3051829255,3910,3920,3925,3910,2172
|
|
20240805,113200,3043334610,3920,3910,3920,3905,1336
|
|
20240805,113100,3038103115,3905,3905,3910,3905,1631
|
|
20240805,113000,3031734055,3910,3905,3910,3900,2602
|
|
20240805,112900,3021572050,3905,3905,3910,3905,884
|
|
20240805,112800,3018118725,3910,3920,3920,3905,7530
|
|
20240805,112700,2988707460,3900,3920,3925,3900,7669
|
|
20240805,112600,2958737715,3915,3920,3920,3915,1276
|
|
20240805,112500,2953742040,3920,3915,3920,3915,422
|
|
20240805,112400,2952088365,3915,3910,3940,3910,1683
|
|
20240805,112300,2945490785,3915,3895,3915,3880,13379
|
|
20240805,112200,2893347825,3900,3905,3910,3890,7669
|
|
20240805,112100,2863469930,3905,3905,3910,3905,2099
|
|
20240805,112000,2855272790,3895,3920,3920,3895,18977
|
|
20240805,111900,2781183660,3925,3945,3950,3925,8930
|
|
20240805,111800,2746062145,3945,3945,3945,3940,2796
|
|
20240805,111700,2735041990,3945,3945,3945,3940,2646
|
|
20240805,111600,2724608495,3945,3950,3950,3940,4781
|
|
20240805,111500,2705739795,3955,3950,3955,3950,3525
|
|
20240805,111400,2691815655,3950,3950,3955,3950,1566
|
|
20240805,111300,2685629690,3950,3955,3960,3950,5143
|
|
20240805,111200,2665284270,3955,3965,3965,3955,2082
|
|
20240805,111100,2657040770,3960,3965,3965,3960,1936
|
|
20240805,111000,2649373350,3960,3965,3970,3960,7387
|
|
20240805,110900,2620097020,3970,3965,3970,3965,1388
|
|
20240805,110800,2614592380,3970,3975,3975,3965,4764
|
|
20240805,110700,2595700330,3980,3965,3980,3965,688
|
|
20240805,110600,2592971425,3965,3975,3975,3965,887
|
|
20240805,110500,2589454345,3980,3970,3980,3965,1397
|
|
20240805,110400,2583910035,3970,3970,3980,3965,4063
|
|
20240805,110300,2567761830,3965,3960,3970,3960,968
|
|
20240805,110200,2563923720,3960,3965,3965,3960,4164
|
|
20240805,110100,2547416535,3970,3970,3975,3970,1322
|
|
20240805,110000,2542168145,3965,3970,3970,3965,903
|
|
20240805,105900,2538585310,3970,3965,3970,3965,4999
|
|
20240805,105800,2518739635,3965,3970,3975,3965,1609
|
|
20240805,105700,2512355315,3970,3975,3975,3970,2515
|
|
20240805,105600,2502368485,3975,3975,3975,3975,2959
|
|
20240805,105500,2490606460,3975,3975,3980,3970,7313
|
|
20240805,105400,2461564435,3975,3975,3975,3970,1785
|
|
20240805,105300,2454470180,3975,3975,3980,3975,6761
|
|
20240805,105200,2427595190,3980,3980,3980,3975,1350
|
|
20240805,105100,2422225560,3980,3980,3985,3975,10427
|
|
20240805,105000,2380727220,3980,3985,3985,3980,663
|
|
20240805,104900,2378088130,3985,3980,3985,3980,1973
|
|
20240805,104800,2370230190,3985,3980,3985,3980,1221
|
|
20240805,104700,2365367855,3985,3985,3985,3980,1508
|
|
20240805,104600,2359363405,3980,3985,3985,3980,1519
|
|
20240805,104500,2353317480,3985,3985,3985,3980,212
|
|
20240805,104400,2352473625,3980,3980,3985,3980,1327
|
|
20240805,104300,2347190835,3980,3990,3990,3980,1893
|
|
20240805,104200,2339646955,3985,3980,3990,3980,1245
|
|
20240805,104100,2334686605,3985,3985,3990,3980,1876
|
|
20240805,104000,2327211335,3985,3985,3985,3985,4604
|
|
20240805,103900,2308864395,3985,3985,3985,3985,445
|
|
20240805,103800,2307091070,3985,3985,3990,3985,1758
|
|
20240805,103700,2300085040,3990,3990,3990,3985,4811
|
|
20240805,103600,2280913160,3990,3990,3990,3990,1218
|
|
20240805,103500,2276053340,3995,3995,3995,3990,1182
|
|
20240805,103400,2271336650,3995,3995,3995,3990,1112
|
|
20240805,103300,2266898860,3995,3990,3995,3990,1907
|
|
20240805,103200,2259285155,3990,3990,3995,3990,503
|
|
20240805,103100,2257278120,3990,3995,3995,3990,7180
|
|
20240805,103000,2228628910,3995,3995,3995,3990,2389
|
|
20240805,102900,2219090215,4000,3995,4000,3995,1743
|
|
20240805,102800,2212125665,3995,4000,4000,3995,1136
|
|
20240805,102700,2207585835,4000,4000,4005,3995,5155
|
|
20240805,102600,2186979560,4000,4000,4000,4000,1586
|
|
20240805,102500,2180635560,4000,4000,4000,3995,3312
|
|
20240805,102400,2167393590,3995,4000,4000,3995,1685
|
|
20240805,102300,2160660760,3995,3990,4000,3990,1136
|
|
20240805,102200,2156122545,3990,3995,4000,3990,1015
|
|
20240805,102100,2152070325,3990,3995,3995,3990,805
|
|
20240805,102000,2148857425,3995,3995,4000,3995,1067
|
|
20240805,101900,2144594505,4000,3995,4000,3990,1710
|
|
20240805,101800,2137763025,3995,3990,3995,3990,945
|
|
20240805,101700,2133991260,3990,3995,4005,3990,5736
|
|
20240805,101600,2111082820,4005,4000,4005,3995,1276
|
|
20240805,101500,2105979095,4005,4000,4005,4000,1746
|
|
20240805,101400,2098991885,4000,3995,4005,3990,1223
|
|
20240805,101300,2094102285,4000,3995,4000,3990,5721
|
|
20240805,101200,2071245705,3990,3990,3990,3990,1241
|
|
20240805,101100,2066294115,3995,3990,3995,3990,4025
|
|
20240805,101000,2050233815,3990,3995,3995,3990,4703
|
|
20240805,100900,2031467135,3990,4000,4000,3990,850
|
|
20240805,100800,2028075395,4000,4000,4000,3995,4710
|
|
20240805,100700,2009251990,4000,4000,4005,4000,704
|
|
20240805,100600,2006435975,4005,4005,4005,4000,1301
|
|
20240805,100500,2001231465,4000,4000,4005,4000,1314
|
|
20240805,100400,1995975410,4000,4000,4005,3995,3133
|
|
20240805,100300,1983436435,4000,4005,4005,3995,3220
|
|
20240805,100200,1970556815,4005,4000,4005,4000,1607
|
|
20240805,100100,1964126435,4000,4000,4005,4000,473
|
|
20240805,100000,1962234360,4005,4005,4010,4000,1544
|
|
20240805,095900,1956054210,4005,4000,4005,4000,1938
|
|
20240805,095800,1948298835,4000,4005,4005,4000,4288
|
|
20240805,095700,1931146030,4005,4000,4005,3995,2371
|
|
20240805,095600,1921664605,4000,4000,4000,3995,2539
|
|
20240805,095500,1911511945,4000,4000,4010,3995,1516
|
|
20240805,095400,1905441965,4000,3995,4000,3990,2955
|
|
20240805,095300,1893632015,3995,3990,3995,3990,3236
|
|
20240805,095200,1880717155,3990,3990,3995,3985,2263
|
|
20240805,095100,1871690425,3985,3980,3985,3975,4212
|
|
20240805,095000,1854924845,3985,3990,3995,3980,8234
|
|
20240805,094900,1822107565,3990,3995,3995,3990,7234
|
|
20240805,094800,1793232280,3995,3995,4000,3990,4478
|
|
20240805,094700,1775339415,3990,4000,4005,3990,8685
|
|
20240805,094600,1740635995,4000,4005,4010,3995,25546
|
|
20240805,094500,1638401270,4010,4010,4010,4005,4418
|
|
20240805,094400,1620689655,4010,4010,4015,4010,1810
|
|
20240805,094300,1613429540,4010,4015,4020,4010,8906
|
|
20240805,094200,1577689850,4020,4025,4030,4015,2138
|
|
20240805,094100,1569097175,4020,4025,4025,4020,3164
|
|
20240805,094000,1556369215,4025,4020,4025,4015,2288
|
|
20240805,093900,1547172460,4020,4010,4020,4010,2076
|
|
20240805,093800,1538840680,4015,4020,4020,4010,13475
|
|
20240805,093700,1484760120,4020,4030,4030,4020,1175
|
|
20240805,093600,1480035015,4035,4020,4035,4015,2870
|
|
20240805,093500,1468492610,4020,4020,4025,4015,4101
|
|
20240805,093400,1452004175,4025,4035,4035,4025,2000
|
|
20240805,093300,1443945315,4045,4045,4045,4035,5190
|
|
20240805,093200,1422983640,4040,4040,4045,4040,3285
|
|
20240805,093100,1409712230,4040,4045,4060,4035,4742
|
|
20240805,093000,1390546670,4045,4040,4045,4040,3703
|
|
20240805,092900,1375585735,4040,4025,4040,4025,3304
|
|
20240805,092800,1362269405,4025,4020,4025,4015,2079
|
|
20240805,092700,1353908605,4020,4020,4025,4020,2162
|
|
20240805,092600,1345216815,4020,4020,4025,4015,1579
|
|
20240805,092500,1338873290,4020,4010,4020,4010,4899
|
|
20240805,092400,1319205400,4010,4020,4025,4010,23910
|
|
20240805,092300,1223104290,4020,4025,4030,4020,10977
|
|
20240805,092200,1178966020,4025,4025,4030,4020,3508
|
|
20240805,092100,1164847845,4025,4020,4025,4015,13198
|
|
20240805,092000,1111800085,4020,4030,4030,4020,13783
|
|
20240805,091900,1056377355,4030,4020,4030,4020,2828
|
|
20240805,091800,1044992655,4025,4020,4030,4020,5782
|
|
20240805,091700,1021718470,4020,4030,4030,4020,8372
|
|
20240805,091600,988044380,4020,4035,4040,4020,13684
|
|
20240805,091500,932960250,4035,4035,4040,4030,3584
|
|
20240805,091400,918509795,4030,4025,4030,4020,4115
|
|
20240805,091300,901948305,4025,4035,4035,4015,39886
|
|
20240805,091200,741469040,4030,4035,4045,4030,4199
|
|
20240805,091100,724532320,4035,4030,4050,4025,5022
|
|
20240805,091000,704280895,4025,4035,4040,4020,6147
|
|
20240805,090900,679528165,4035,4020,4045,4015,3654
|
|
20240805,090800,664810240,4020,4035,4035,4015,5975
|
|
20240805,090700,640786425,4040,4030,4050,4015,6628
|
|
20240805,090600,614070805,4045,4110,4110,4025,17377
|
|
20240805,090500,543550675,4090,4095,4120,4090,4908
|
|
20240805,090400,523437835,4095,4140,4140,4095,4079
|
|
20240805,090300,506699675,4105,4100,4105,4090,4774
|
|
20240805,090200,487140925,4100,4125,4150,4095,16769
|
|
20240805,090100,418167775,4125,4180,4180,4125,66158
|
|
20240805,090000,143180200,4160,4165,4185,4160,34362
|