603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190000,1139473980,4700,4700,4700,4700,2775
|
|
20240805,185900,1139473980,4700,4700,4700,4700,0
|
|
20240805,185800,1139473980,4700,4700,4700,4700,0
|
|
20240805,185700,1139473980,4700,4700,4700,4700,0
|
|
20240805,185600,1139473980,4700,4700,4700,4700,0
|
|
20240805,185500,1139473980,4700,4700,4700,4700,0
|
|
20240805,185400,1139473980,4700,4700,4700,4700,0
|
|
20240805,185300,1139473980,4700,4700,4700,4700,0
|
|
20240805,185200,1139473980,4700,4700,4700,4700,0
|
|
20240805,185100,1139473980,4700,4700,4700,4700,0
|
|
20240805,185000,1139473980,4700,4700,4700,4700,0
|
|
20240805,184900,1139473980,4700,4700,4700,4700,0
|
|
20240805,184800,1139473980,4700,4700,4700,4700,0
|
|
20240805,184700,1139473980,4700,4700,4700,4700,0
|
|
20240805,184600,1139473980,4700,4700,4700,4700,0
|
|
20240805,184500,1139473980,4700,4700,4700,4700,0
|
|
20240805,184400,1139473980,4700,4700,4700,4700,0
|
|
20240805,184300,1139473980,4700,4700,4700,4700,0
|
|
20240805,184200,1139473980,4700,4700,4700,4700,0
|
|
20240805,184100,1139473980,4700,4700,4700,4700,0
|
|
20240805,184000,1139473980,4700,4700,4700,4700,0
|
|
20240805,183900,1139473980,4700,4700,4700,4700,0
|
|
20240805,183800,1139473980,4700,4700,4700,4700,0
|
|
20240805,183700,1139473980,4700,4700,4700,4700,0
|
|
20240805,183600,1139473980,4700,4700,4700,4700,0
|
|
20240805,183500,1139473980,4700,4700,4700,4700,0
|
|
20240805,183400,1139473980,4700,4700,4700,4700,0
|
|
20240805,183300,1139473980,4700,4700,4700,4700,0
|
|
20240805,183200,1139473980,4700,4700,4700,4700,0
|
|
20240805,183100,1139473980,4700,4700,4700,4700,0
|
|
20240805,183000,1139473980,4700,4700,4700,4700,2775
|
|
20240805,182900,1139473980,4700,4700,4700,4700,0
|
|
20240805,182800,1139473980,4700,4700,4700,4700,0
|
|
20240805,182700,1139473980,4700,4700,4700,4700,0
|
|
20240805,182600,1139473980,4700,4700,4700,4700,0
|
|
20240805,182500,1139473980,4700,4700,4700,4700,0
|
|
20240805,182400,1139473980,4700,4700,4700,4700,0
|
|
20240805,182300,1139473980,4700,4700,4700,4700,0
|
|
20240805,182200,1139473980,4700,4700,4700,4700,0
|
|
20240805,182100,1139473980,4700,4700,4700,4700,0
|
|
20240805,182000,1139473980,4700,4700,4700,4700,0
|
|
20240805,181900,1139473980,4700,4700,4700,4700,0
|
|
20240805,181800,1139473980,4700,4700,4700,4700,0
|
|
20240805,181700,1139473980,4700,4700,4700,4700,0
|
|
20240805,181600,1139473980,4700,4700,4700,4700,0
|
|
20240805,181500,1139473980,4700,4700,4700,4700,0
|
|
20240805,181400,1139473980,4700,4700,4700,4700,0
|
|
20240805,181300,1139473980,4700,4700,4700,4700,0
|
|
20240805,181200,1139473980,4700,4700,4700,4700,0
|
|
20240805,181100,1139473980,4700,4700,4700,4700,0
|
|
20240805,181000,1139473980,4700,4700,4700,4700,0
|
|
20240805,180900,1139473980,4700,4700,4700,4700,0
|
|
20240805,180800,1139473980,4700,4700,4700,4700,0
|
|
20240805,180700,1139473980,4700,4700,4700,4700,0
|
|
20240805,180600,1139473980,4700,4700,4700,4700,0
|
|
20240805,180500,1139473980,4700,4700,4700,4700,0
|
|
20240805,180400,1139473980,4700,4700,4700,4700,0
|
|
20240805,180300,1139473980,4700,4700,4700,4700,0
|
|
20240805,180200,1139473980,4700,4700,4700,4700,0
|
|
20240805,180100,1139473980,4700,4700,4700,4700,0
|
|
20240805,180000,1139473980,4700,4700,4700,4700,2775
|
|
20240805,175900,1139473980,4700,4700,4700,4700,0
|
|
20240805,175800,1139473980,4700,4700,4700,4700,0
|
|
20240805,175700,1139473980,4700,4700,4700,4700,0
|
|
20240805,175600,1139473980,4700,4700,4700,4700,0
|
|
20240805,175500,1139473980,4700,4700,4700,4700,0
|
|
20240805,175400,1139473980,4700,4700,4700,4700,0
|
|
20240805,175300,1139473980,4700,4700,4700,4700,0
|
|
20240805,175200,1139473980,4700,4700,4700,4700,0
|
|
20240805,175100,1139473980,4700,4700,4700,4700,0
|
|
20240805,175000,1139473980,4700,4700,4700,4700,0
|
|
20240805,174900,1139473980,4700,4700,4700,4700,0
|
|
20240805,174800,1139473980,4700,4700,4700,4700,0
|
|
20240805,174700,1139473980,4700,4700,4700,4700,0
|
|
20240805,174600,1139473980,4700,4700,4700,4700,0
|
|
20240805,174500,1139473980,4700,4700,4700,4700,0
|
|
20240805,174400,1139473980,4700,4700,4700,4700,0
|
|
20240805,174300,1139473980,4700,4700,4700,4700,0
|
|
20240805,174200,1139473980,4700,4700,4700,4700,0
|
|
20240805,174100,1139473980,4700,4700,4700,4700,0
|
|
20240805,174000,1139473980,4700,4700,4700,4700,0
|
|
20240805,173900,1139473980,4700,4700,4700,4700,0
|
|
20240805,173800,1139473980,4700,4700,4700,4700,0
|
|
20240805,173700,1139473980,4700,4700,4700,4700,0
|
|
20240805,173600,1139473980,4700,4700,4700,4700,0
|
|
20240805,173500,1139473980,4700,4700,4700,4700,0
|
|
20240805,173400,1139473980,4700,4700,4700,4700,0
|
|
20240805,173300,1139473980,4700,4700,4700,4700,0
|
|
20240805,173200,1139473980,4700,4700,4700,4700,0
|
|
20240805,173100,1139473980,4700,4700,4700,4700,0
|
|
20240805,173000,1139473980,4700,4700,4700,4700,2775
|
|
20240805,172900,1139473980,4700,4700,4700,4700,0
|
|
20240805,172800,1139473980,4700,4700,4700,4700,0
|
|
20240805,172700,1139473980,4700,4700,4700,4700,0
|
|
20240805,172600,1139473980,4700,4700,4700,4700,0
|
|
20240805,172500,1139473980,4700,4700,4700,4700,0
|
|
20240805,172400,1139473980,4700,4700,4700,4700,0
|
|
20240805,172300,1139473980,4700,4700,4700,4700,0
|
|
20240805,172200,1139473980,4700,4700,4700,4700,0
|
|
20240805,172100,1139473980,4700,4700,4700,4700,0
|
|
20240805,172000,1139473980,4700,4700,4700,4700,0
|
|
20240805,171900,1139473980,4700,4700,4700,4700,0
|
|
20240805,171800,1139473980,4700,4700,4700,4700,0
|
|
20240805,171700,1139473980,4700,4700,4700,4700,0
|
|
20240805,171600,1139473980,4700,4700,4700,4700,0
|
|
20240805,171500,1139473980,4700,4700,4700,4700,0
|
|
20240805,171400,1139473980,4700,4700,4700,4700,0
|
|
20240805,171300,1139473980,4700,4700,4700,4700,0
|
|
20240805,171200,1139473980,4700,4700,4700,4700,0
|
|
20240805,171100,1139473980,4700,4700,4700,4700,0
|
|
20240805,171000,1139473980,4700,4700,4700,4700,0
|
|
20240805,170900,1139473980,4700,4700,4700,4700,0
|
|
20240805,170800,1139473980,4700,4700,4700,4700,0
|
|
20240805,170700,1139473980,4700,4700,4700,4700,0
|
|
20240805,170600,1139473980,4700,4700,4700,4700,0
|
|
20240805,170500,1139473980,4700,4700,4700,4700,0
|
|
20240805,170400,1139473980,4700,4700,4700,4700,0
|
|
20240805,170300,1139473980,4700,4700,4700,4700,0
|
|
20240805,170200,1139473980,4700,4700,4700,4700,0
|
|
20240805,170100,1139473980,4700,4700,4700,4700,0
|
|
20240805,170000,1139473980,4700,4700,4700,4700,2775
|
|
20240805,165900,1139473980,4700,4700,4700,4700,0
|
|
20240805,165800,1139473980,4700,4700,4700,4700,0
|
|
20240805,165700,1139473980,4700,4700,4700,4700,0
|
|
20240805,165600,1139473980,4700,4700,4700,4700,0
|
|
20240805,165500,1139473980,4700,4700,4700,4700,0
|
|
20240805,165400,1139473980,4700,4700,4700,4700,0
|
|
20240805,165300,1139473980,4700,4700,4700,4700,0
|
|
20240805,165200,1139473980,4700,4700,4700,4700,0
|
|
20240805,165100,1139473980,4700,4700,4700,4700,0
|
|
20240805,165000,1139473980,4700,4700,4700,4700,0
|
|
20240805,164900,1139473980,4700,4700,4700,4700,0
|
|
20240805,164800,1139473980,4700,4700,4700,4700,0
|
|
20240805,164700,1139473980,4700,4700,4700,4700,0
|
|
20240805,164600,1139473980,4700,4700,4700,4700,0
|
|
20240805,164500,1139473980,4700,4700,4700,4700,0
|
|
20240805,164400,1139473980,4700,4700,4700,4700,0
|
|
20240805,164300,1139473980,4700,4700,4700,4700,0
|
|
20240805,164200,1139473980,4700,4700,4700,4700,0
|
|
20240805,164100,1139473980,4700,4700,4700,4700,0
|
|
20240805,164000,1139473980,4700,4700,4700,4700,0
|
|
20240805,163900,1139473980,4700,4700,4700,4700,0
|
|
20240805,163800,1139473980,4700,4700,4700,4700,0
|
|
20240805,163700,1139473980,4700,4700,4700,4700,0
|
|
20240805,163600,1139473980,4700,4700,4700,4700,0
|
|
20240805,163500,1139473980,4700,4700,4700,4700,0
|
|
20240805,163400,1139473980,4700,4700,4700,4700,0
|
|
20240805,163300,1139473980,4700,4700,4700,4700,0
|
|
20240805,163200,1139473980,4700,4700,4700,4700,0
|
|
20240805,163100,1139473980,4700,4700,4700,4700,0
|
|
20240805,163000,1139473980,4700,4700,4700,4700,2775
|
|
20240805,162900,1139473980,4700,4700,4700,4700,0
|
|
20240805,162800,1139473980,4700,4700,4700,4700,0
|
|
20240805,162700,1139473980,4700,4700,4700,4700,0
|
|
20240805,162600,1139473980,4700,4700,4700,4700,0
|
|
20240805,162500,1139473980,4700,4700,4700,4700,0
|
|
20240805,162400,1139473980,4700,4700,4700,4700,0
|
|
20240805,162300,1139473980,4700,4700,4700,4700,0
|
|
20240805,162200,1139473980,4700,4700,4700,4700,0
|
|
20240805,162100,1139473980,4700,4700,4700,4700,0
|
|
20240805,162000,1139473980,4700,4700,4700,4700,0
|
|
20240805,161900,1139473980,4700,4700,4700,4700,0
|
|
20240805,161800,1139473980,4700,4700,4700,4700,0
|
|
20240805,161700,1139473980,4700,4700,4700,4700,0
|
|
20240805,161600,1139473980,4700,4700,4700,4700,0
|
|
20240805,161500,1139473980,4700,4700,4700,4700,0
|
|
20240805,161400,1139473980,4700,4700,4700,4700,0
|
|
20240805,161300,1139473980,4700,4700,4700,4700,0
|
|
20240805,161200,1139473980,4700,4700,4700,4700,0
|
|
20240805,161100,1139473980,4700,4700,4700,4700,0
|
|
20240805,161000,1139473980,4700,4700,4700,4700,0
|
|
20240805,160900,1139473980,4700,4700,4700,4700,0
|
|
20240805,160800,1139473980,4700,4700,4700,4700,0
|
|
20240805,160700,1139473980,4700,4700,4700,4700,0
|
|
20240805,160600,1139473980,4700,4700,4700,4700,0
|
|
20240805,160500,1139473980,4700,4700,4700,4700,0
|
|
20240805,160400,1139473980,4700,4700,4700,4700,0
|
|
20240805,160300,1139473980,4700,4700,4700,4700,0
|
|
20240805,160200,1139473980,4700,4700,4700,4700,0
|
|
20240805,160100,1139473980,4700,4700,4700,4700,0
|
|
20240805,160000,1139473980,4700,4700,4700,4700,2775
|
|
20240805,155900,1139473980,4700,4700,4700,4700,0
|
|
20240805,155800,1139473980,4700,4700,4700,4700,0
|
|
20240805,155700,1139473980,4700,4700,4700,4700,0
|
|
20240805,155600,1139473980,4700,4700,4700,4700,0
|
|
20240805,155500,1139473980,4700,4700,4700,4700,0
|
|
20240805,155400,1139473980,4700,4700,4700,4700,0
|
|
20240805,155300,1139473980,4700,4700,4700,4700,0
|
|
20240805,155200,1139473980,4700,4700,4700,4700,0
|
|
20240805,155100,1139473980,4700,4700,4700,4700,0
|
|
20240805,155000,1139473980,4700,4700,4700,4700,0
|
|
20240805,154900,1139473980,4700,4700,4700,4700,0
|
|
20240805,154800,1139473980,4700,4700,4700,4700,0
|
|
20240805,154700,1139473980,4700,4700,4700,4700,0
|
|
20240805,154600,1139473980,4700,4700,4700,4700,0
|
|
20240805,154500,1139473980,4700,4700,4700,4700,0
|
|
20240805,154400,1139473980,4700,4700,4700,4700,0
|
|
20240805,154300,1139473980,4700,4700,4700,4700,0
|
|
20240805,154200,1139473980,4700,4700,4700,4700,0
|
|
20240805,154100,1139473980,4700,4700,4700,4700,0
|
|
20240805,154000,1139473980,4700,4700,4700,4700,0
|
|
20240805,153900,1139473980,4700,4700,4700,4700,0
|
|
20240805,153800,1139473980,4700,4700,4700,4700,0
|
|
20240805,153700,1139473980,4700,4700,4700,4700,0
|
|
20240805,153600,1139473980,4700,4700,4700,4700,0
|
|
20240805,153500,1139473980,4700,4700,4700,4700,0
|
|
20240805,153400,1139473980,4700,4700,4700,4700,0
|
|
20240805,153300,1139473980,4700,4700,4700,4700,0
|
|
20240805,153200,1139473980,4700,4700,4700,4700,0
|
|
20240805,153100,1139473980,4700,4700,4700,4700,0
|
|
20240805,153000,1139473980,4700,4700,4700,4700,5550
|
|
20240805,152900,1126431480,4765,4765,4765,4765,0
|
|
20240805,152800,1126431480,4765,4765,4765,4765,0
|
|
20240805,152700,1126431480,4765,4765,4765,4765,0
|
|
20240805,152600,1126431480,4765,4765,4765,4765,0
|
|
20240805,152500,1126431480,4765,4765,4765,4765,0
|
|
20240805,152400,1126431480,4765,4765,4765,4765,0
|
|
20240805,152300,1126431480,4765,4765,4765,4765,0
|
|
20240805,152200,1126431480,4765,4765,4765,4765,0
|
|
20240805,152100,1126431480,4765,4765,4765,4765,0
|
|
20240805,152000,1126431480,4765,4765,4765,4765,0
|
|
20240805,151900,1126431480,4765,4735,4770,4705,302
|
|
20240805,151800,1125004650,4785,4745,4785,4735,71
|
|
20240805,151700,1124668165,4790,4795,4795,4740,1295
|
|
20240805,151600,1118510565,4750,4740,4750,4740,1581
|
|
20240805,151500,1111004625,4740,4715,4740,4710,1010
|
|
20240805,151400,1106240070,4715,4715,4715,4710,151
|
|
20240805,151300,1105528255,4715,4700,4715,4700,2
|
|
20240805,151200,1105518840,4700,4700,4700,4700,76
|
|
20240805,151100,1105161640,4695,4695,4695,4695,1
|
|
20240805,151000,1105156945,4700,4700,4700,4700,3
|
|
20240805,150900,1105142845,4700,4675,4700,4675,319
|
|
20240805,150800,1103647795,4675,4695,4695,4675,1598
|
|
20240805,150700,1096152725,4720,4690,4720,4690,102
|
|
20240805,150600,1095671315,4725,4720,4725,4720,1069
|
|
20240805,150500,1090625625,4720,4685,4720,4685,1956
|
|
20240805,150400,1081428620,4685,4720,4720,4685,1825
|
|
20240805,150300,1072876400,4680,4680,4680,4680,10
|
|
20240805,150200,1072829600,4730,4730,4730,4730,1200
|
|
20240805,150100,1067153600,4735,4735,4735,4735,0
|
|
20240805,150000,1067153600,4735,4735,4735,4735,3
|
|
20240805,145900,1067139395,4680,4700,4700,4610,10416
|
|
20240805,145800,1018571750,4745,4700,4745,4700,498
|
|
20240805,145700,1016230295,4700,4650,4700,4610,3910
|
|
20240805,145600,998031640,4610,4655,4655,4610,607
|
|
20240805,145500,995223510,4655,4670,4670,4655,44
|
|
20240805,145400,995018045,4675,4670,4675,4670,41
|
|
20240805,145300,994826570,4680,4615,4680,4610,1664
|
|
20240805,145200,987151700,4610,4665,4690,4610,1373
|
|
20240805,145100,980782490,4690,4695,4695,4675,639
|
|
20240805,145000,977788185,4695,4730,4735,4695,459
|
|
20240805,144900,975624345,4740,4750,4765,4735,905
|
|
20240805,144800,971324480,4765,4760,4765,4750,424
|
|
20240805,144700,969310310,4765,4795,4795,4765,123
|
|
20240805,144600,968724155,4770,4780,4780,4770,310
|
|
20240805,144500,967242435,4780,4800,4800,4780,7547
|
|
20240805,144400,931063075,4830,4830,4830,4830,0
|
|
20240805,144300,931063075,4830,4830,4830,4830,0
|
|
20240805,144200,931063075,4830,4830,4830,4830,0
|
|
20240805,144100,931063075,4830,4830,4830,4830,0
|
|
20240805,144000,931063075,4830,4830,4830,4830,0
|
|
20240805,143900,931063075,4830,4830,4830,4830,0
|
|
20240805,143800,931063075,4830,4830,4830,4830,0
|
|
20240805,143700,931063075,4830,4830,4830,4830,0
|
|
20240805,143600,931063075,4830,4830,4830,4830,0
|
|
20240805,143500,931063075,4830,4830,4830,4830,0
|
|
20240805,143400,931063075,4830,4830,4830,4830,0
|
|
20240805,143300,931063075,4830,4830,4830,4830,0
|
|
20240805,143200,931063075,4830,4830,4830,4830,0
|
|
20240805,143100,931063075,4830,4830,4830,4830,0
|
|
20240805,143000,931063075,4830,4830,4830,4830,0
|
|
20240805,142900,931063075,4830,4830,4830,4830,0
|
|
20240805,142800,931063075,4830,4830,4830,4830,0
|
|
20240805,142700,931063075,4830,4830,4830,4830,0
|
|
20240805,142600,931063075,4830,4830,4830,4830,0
|
|
20240805,142500,931063075,4830,4830,4830,4830,0
|
|
20240805,142400,931063075,4830,4830,4830,4830,0
|
|
20240805,142300,931063075,4830,4830,4830,4830,0
|
|
20240805,142200,931063075,4830,4830,4830,4830,0
|
|
20240805,142100,931063075,4830,4830,4830,4830,0
|
|
20240805,142000,931063075,4830,4830,4830,4830,0
|
|
20240805,141900,931063075,4830,4830,4830,4830,0
|
|
20240805,141800,931063075,4830,4830,4830,4830,0
|
|
20240805,141700,931063075,4830,4830,4830,4830,0
|
|
20240805,141600,931063075,4830,4830,4830,4830,0
|
|
20240805,141500,931063075,4830,4830,4830,4830,0
|
|
20240805,141400,931063075,4830,4830,4830,4830,2
|
|
20240805,141300,931053415,4825,4825,4825,4825,23
|
|
20240805,141200,930942440,4830,4825,4830,4795,6100
|
|
20240805,141100,901655875,4830,4830,4830,4830,712
|
|
20240805,141000,898216915,4835,4845,4845,4835,305
|
|
20240805,140900,896740715,4845,4845,4845,4845,50
|
|
20240805,140800,896498465,4845,4845,4845,4845,70
|
|
20240805,140700,896159315,4845,4845,4845,4845,110
|
|
20240805,140600,895626365,4845,4845,4845,4840,173
|
|
20240805,140500,894788745,4845,4845,4845,4845,32
|
|
20240805,140400,894633705,4855,4855,4855,4855,0
|
|
20240805,140300,894633705,4855,4855,4855,4855,0
|
|
20240805,140200,894633705,4855,4860,4860,4855,12
|
|
20240805,140100,894575435,4860,4860,4860,4860,100
|
|
20240805,140000,894089435,4860,4840,4860,4840,1342
|
|
20240805,135900,887579270,4850,4850,4850,4850,29
|
|
20240805,135800,887438620,4860,4855,4860,4855,280
|
|
20240805,135700,886077920,4865,4860,4865,4835,1429
|
|
20240805,135600,879163370,4865,4865,4865,4865,70
|
|
20240805,135500,878822820,4870,4850,4870,4850,447
|
|
20240805,135400,876654655,4870,4855,4870,4850,3143
|
|
20240805,135300,861410880,4870,4875,4875,4855,1585
|
|
20240805,135200,853712185,4885,4890,4890,4860,352
|
|
20240805,135100,851996420,4870,4870,4890,4860,6538
|
|
20240805,135000,820188185,4870,4875,4875,4870,3925
|
|
20240805,134900,801073400,4890,4870,4890,4870,364
|
|
20240805,134800,799300680,4890,4875,4890,4870,980
|
|
20240805,134700,794527035,4890,4875,4890,4870,2727
|
|
20240805,134600,781236285,4890,4890,4890,4875,1935
|
|
20240805,134500,771795445,4890,4890,4890,4880,24
|
|
20240805,134400,771678305,4880,4885,4890,4880,321
|
|
20240805,134300,770110570,4890,4890,4890,4890,0
|
|
20240805,134200,770110570,4890,4890,4890,4890,16
|
|
20240805,134100,770032330,4890,4895,4895,4890,197
|
|
20240805,134000,769068825,4900,4900,4900,4900,0
|
|
20240805,133900,769068825,4900,4900,4900,4900,0
|
|
20240805,133800,769068825,4900,4900,4900,4900,49
|
|
20240805,133700,768828725,4905,4905,4905,4905,1
|
|
20240805,133600,768823820,4900,4905,4905,4900,11
|
|
20240805,133500,768769870,4905,4900,4905,4900,257
|
|
20240805,133400,767510240,4905,4905,4905,4905,10
|
|
20240805,133300,767461190,4905,4905,4905,4905,2
|
|
20240805,133200,767451380,4905,4905,4905,4905,408
|
|
20240805,133100,765450140,4905,4915,4915,4905,1543
|
|
20240805,133000,757881710,4910,4910,4910,4910,1
|
|
20240805,132900,757876800,4915,4915,4915,4915,0
|
|
20240805,132800,757876800,4915,4915,4915,4915,0
|
|
20240805,132700,757876800,4915,4915,4915,4915,53
|
|
20240805,132600,757616305,4915,4915,4915,4915,20
|
|
20240805,132500,757518005,4920,4920,4920,4920,5
|
|
20240805,132400,757493405,4920,4920,4920,4920,2
|
|
20240805,132300,757483565,4920,4920,4920,4920,12
|
|
20240805,132200,757424525,4920,4915,4920,4915,97
|
|
20240805,132100,756947595,4925,4925,4925,4925,0
|
|
20240805,132000,756947595,4925,4925,4925,4925,0
|
|
20240805,131900,756947595,4925,4935,4935,4925,30
|
|
20240805,131800,756799835,4925,4925,4925,4925,0
|
|
20240805,131700,756799835,4925,4925,4925,4925,188
|
|
20240805,131600,755873935,4940,4940,4940,4940,1
|
|
20240805,131500,755868995,4925,4925,4925,4925,110
|
|
20240805,131400,755327245,4940,4940,4940,4940,0
|
|
20240805,131300,755327245,4940,4940,4940,4940,0
|
|
20240805,131200,755327245,4940,4940,4940,4920,6
|
|
20240805,131100,755297685,4905,4905,4905,4905,0
|
|
20240805,131000,755297685,4905,4905,4905,4905,0
|
|
20240805,130900,755297685,4905,4935,4935,4905,200
|
|
20240805,130800,754313225,4940,4940,4940,4940,0
|
|
20240805,130700,754313225,4940,4950,4950,4940,153
|
|
20240805,130600,753557355,4950,4920,4950,4920,30
|
|
20240805,130500,753409455,4935,4935,4935,4935,2
|
|
20240805,130400,753399585,4905,4905,4905,4905,0
|
|
20240805,130300,753399585,4905,4905,4905,4905,0
|
|
20240805,130200,753399585,4905,4905,4905,4905,0
|
|
20240805,130100,753399585,4905,4905,4905,4905,0
|
|
20240805,130000,753399585,4905,4905,4905,4905,0
|
|
20240805,125900,753399585,4905,4905,4905,4905,1
|
|
20240805,125800,753394680,4905,4905,4905,4905,0
|
|
20240805,125700,753394680,4905,4950,4990,4905,5109
|
|
20240805,125600,728005180,4955,4895,4955,4885,7182
|
|
20240805,125500,692691175,4900,4900,4900,4900,102
|
|
20240805,125400,692191375,4900,4900,4900,4900,200
|
|
20240805,125300,691211375,4900,4900,4915,4900,759
|
|
20240805,125200,687492260,4900,4900,4900,4900,0
|
|
20240805,125100,687492260,4900,4900,4900,4900,0
|
|
20240805,125000,687492260,4900,4900,4900,4900,0
|
|
20240805,124900,687492260,4900,4900,4900,4900,500
|
|
20240805,124800,685042260,4900,4905,4905,4900,838
|
|
20240805,124700,680935780,4900,4910,4910,4900,416
|
|
20240805,124600,678896220,4900,4905,4905,4900,873
|
|
20240805,124500,674614505,4905,4905,4905,4905,500
|
|
20240805,124400,672162005,4905,4910,4915,4905,1090
|
|
20240805,124300,666810200,4910,4910,4910,4910,0
|
|
20240805,124200,666810200,4910,4910,4910,4910,184
|
|
20240805,124100,665906760,4925,4925,4925,4925,300
|
|
20240805,124000,664429260,4925,4925,4925,4925,0
|
|
20240805,123900,664429260,4925,4925,4925,4925,352
|
|
20240805,123800,662695660,4910,4910,4910,4910,80
|
|
20240805,123700,662302860,4905,4905,4905,4905,0
|
|
20240805,123600,662302860,4905,4905,4905,4905,100
|
|
20240805,123500,661812360,4905,4920,4920,4905,1200
|
|
20240805,123400,655920340,4925,4930,4930,4925,39
|
|
20240805,123300,655728230,4940,4940,4940,4940,1
|
|
20240805,123200,655723290,4940,4940,4940,4940,5
|
|
20240805,123100,655698590,4940,4940,4940,4940,1
|
|
20240805,123000,655693650,4925,4925,4925,4925,1
|
|
20240805,122900,655688725,4940,4940,4940,4940,1
|
|
20240805,122800,655683785,4940,4940,4940,4940,0
|
|
20240805,122700,655683785,4940,4940,4940,4940,0
|
|
20240805,122600,655683785,4940,4940,4940,4940,1
|
|
20240805,122500,655678845,4920,4920,4920,4920,10
|
|
20240805,122400,655629645,4940,4940,4940,4940,0
|
|
20240805,122300,655629645,4940,4940,4940,4940,0
|
|
20240805,122200,655629645,4940,4940,4940,4920,273
|
|
20240805,122100,654282265,4940,4920,4940,4920,82
|
|
20240805,122000,653878785,4940,4930,4940,4930,41
|
|
20240805,121900,653676645,4915,4915,4915,4915,0
|
|
20240805,121800,653676645,4915,4940,4940,4915,552
|
|
20240805,121700,650960175,4925,4925,4925,4925,115
|
|
20240805,121600,650393800,4925,4925,4925,4925,0
|
|
20240805,121500,650393800,4925,4930,4930,4925,817
|
|
20240805,121400,646369510,4940,4940,4940,4940,19
|
|
20240805,121300,646275650,4930,4930,4930,4930,65
|
|
20240805,121200,645955200,4940,4915,4940,4915,130
|
|
20240805,121100,645315830,4920,4925,4925,4920,121
|
|
20240805,121000,644720090,4920,4920,4920,4920,0
|
|
20240805,120900,644720090,4920,4930,4930,4920,20
|
|
20240805,120800,644621590,4915,4915,4915,4915,0
|
|
20240805,120700,644621590,4915,4915,4915,4915,0
|
|
20240805,120600,644621590,4915,4915,4915,4915,0
|
|
20240805,120500,644621590,4915,4915,4915,4915,0
|
|
20240805,120400,644621590,4915,4915,4915,4915,0
|
|
20240805,120300,644621590,4915,4915,4915,4915,0
|
|
20240805,120200,644621590,4915,4915,4915,4915,0
|
|
20240805,120100,644621590,4915,4915,4915,4915,0
|
|
20240805,120000,644621590,4915,4915,4915,4915,0
|
|
20240805,115900,644621590,4915,4915,4915,4915,0
|
|
20240805,115800,644621590,4915,4915,4915,4915,12
|
|
20240805,115700,644562610,4915,4915,4915,4915,69
|
|
20240805,115600,644223475,4915,4915,4915,4915,765
|
|
20240805,115500,640463500,4915,4915,4915,4915,0
|
|
20240805,115400,640463500,4915,4940,4940,4915,140
|
|
20240805,115300,639774150,4940,4940,4940,4940,0
|
|
20240805,115200,639774150,4940,4935,4940,4935,105
|
|
20240805,115100,639255950,4915,4915,4915,4915,0
|
|
20240805,115000,639255950,4915,4915,4915,4915,57
|
|
20240805,114900,638975795,4905,4905,4905,4905,0
|
|
20240805,114800,638975795,4905,4905,4905,4905,0
|
|
20240805,114700,638975795,4905,4905,4905,4905,0
|
|
20240805,114600,638975795,4905,4905,4905,4905,0
|
|
20240805,114500,638975795,4905,4905,4905,4905,0
|
|
20240805,114400,638975795,4905,4905,4905,4905,0
|
|
20240805,114300,638975795,4905,4925,4925,4905,600
|
|
20240805,114200,636026375,4930,4935,4935,4930,1513
|
|
20240805,114100,628567225,4940,4940,4940,4940,40
|
|
20240805,114000,628369625,4940,4945,4945,4940,3
|
|
20240805,113900,628354800,4945,4945,4945,4945,1
|
|
20240805,113800,628349855,4945,4945,4945,4945,500
|
|
20240805,113700,625877355,4945,4945,4945,4945,0
|
|
20240805,113600,625877355,4945,4945,4945,4945,0
|
|
20240805,113500,625877355,4945,4945,4945,4945,202
|
|
20240805,113400,624878465,4945,4945,4945,4945,0
|
|
20240805,113300,624878465,4945,4945,4945,4945,0
|
|
20240805,113200,624878465,4945,4945,4945,4945,1
|
|
20240805,113100,624873520,4945,4945,4945,4945,0
|
|
20240805,113000,624873520,4945,4945,4945,4945,0
|
|
20240805,112900,624873520,4945,4945,4945,4945,0
|
|
20240805,112800,624873520,4945,4945,4945,4945,0
|
|
20240805,112700,624873520,4945,4945,4945,4945,0
|
|
20240805,112600,624873520,4945,4935,4945,4935,2295
|
|
20240805,112500,613545435,4935,4935,4935,4935,5
|
|
20240805,112400,613520760,4935,4935,4935,4935,0
|
|
20240805,112300,613520760,4935,4935,4935,4935,135
|
|
20240805,112200,612854535,4935,4930,4935,4930,698
|
|
20240805,112100,609412910,4930,4935,4935,4930,234
|
|
20240805,112000,608258190,4935,4935,4935,4935,5
|
|
20240805,111900,608233515,4950,4950,4950,4950,0
|
|
20240805,111800,608233515,4950,4950,4950,4950,0
|
|
20240805,111700,608233515,4950,4950,4950,4950,0
|
|
20240805,111600,608233515,4950,4950,4950,4950,1022
|
|
20240805,111500,603174615,4960,4960,4960,4960,0
|
|
20240805,111400,603174615,4960,4955,4960,4955,32
|
|
20240805,111300,603016045,4955,4955,4955,4955,0
|
|
20240805,111200,603016045,4955,4955,4955,4955,6
|
|
20240805,111100,602986315,4955,4955,4955,4955,202
|
|
20240805,111000,601985405,4955,4955,4955,4945,1942
|
|
20240805,110900,592380540,4945,4945,4945,4945,0
|
|
20240805,110800,592380540,4945,4945,4945,4945,0
|
|
20240805,110700,592380540,4945,4945,4945,4945,1270
|
|
20240805,110600,586100390,4940,4940,4940,4940,1998
|
|
20240805,110500,576230270,4940,4940,4940,4940,1
|
|
20240805,110400,576225330,4940,4940,4940,4940,0
|
|
20240805,110300,576225330,4940,4945,4970,4940,251
|
|
20240805,110200,574985350,4940,4940,4940,4940,0
|
|
20240805,110100,574985350,4940,4940,4940,4940,0
|
|
20240805,110000,574985350,4940,4960,4960,4940,250
|
|
20240805,105900,573750150,4960,4960,4960,4960,2000
|
|
20240805,105800,563830150,4940,4945,4945,4940,587
|
|
20240805,105700,560929780,4950,4950,4950,4950,0
|
|
20240805,105600,560929780,4950,4940,4950,4940,836
|
|
20240805,105500,556799840,4950,4950,4950,4950,123
|
|
20240805,105400,556190990,4950,4960,4960,4950,1486
|
|
20240805,105300,548820730,4970,4970,4970,4970,1
|
|
20240805,105200,548815760,4970,4970,4970,4970,51
|
|
20240805,105100,548562290,4960,4960,4960,4960,0
|
|
20240805,105000,548562290,4960,4960,4960,4960,600
|
|
20240805,104900,545586290,4965,4965,4965,4965,1
|
|
20240805,104800,545581325,4955,4955,4955,4955,0
|
|
20240805,104700,545581325,4955,4955,4955,4955,231
|
|
20240805,104600,544436720,4950,4950,4950,4950,350
|
|
20240805,104500,542704220,4950,4945,4950,4945,223
|
|
20240805,104400,541600870,4950,4950,4950,4950,1
|
|
20240805,104300,541595920,4945,4950,4950,4945,135
|
|
20240805,104200,540928330,4950,4945,4950,4945,3
|
|
20240805,104100,540913485,4940,4955,4955,4940,1500
|
|
20240805,104000,533502110,4950,4950,4950,4950,0
|
|
20240805,103900,533502110,4950,4950,4950,4950,517
|
|
20240805,103800,530942960,4950,4950,4950,4950,537
|
|
20240805,103700,528284810,4950,4950,4950,4950,9
|
|
20240805,103600,528240260,4955,4955,4955,4955,2
|
|
20240805,103500,528230350,4950,4950,4950,4950,2
|
|
20240805,103400,528220450,4955,4955,4955,4955,20
|
|
20240805,103300,528121350,4955,4955,4955,4955,1050
|
|
20240805,103200,522918600,4955,4955,4955,4955,184
|
|
20240805,103100,522006880,4955,4955,4955,4955,0
|
|
20240805,103000,522006880,4955,4950,4955,4950,106
|
|
20240805,102900,521482150,4950,4950,4950,4950,501
|
|
20240805,102800,519002200,4950,4950,4950,4950,0
|
|
20240805,102700,519002200,4950,4945,4950,4945,17
|
|
20240805,102600,518918100,4955,4955,4955,4955,20
|
|
20240805,102500,518819000,4955,4940,4955,4940,175
|
|
20240805,102400,517954485,4930,4930,4930,4930,610
|
|
20240805,102300,514947185,4955,4940,4955,4930,152
|
|
20240805,102200,514196305,4955,4940,4955,4940,14
|
|
20240805,102100,514127130,4955,4940,4955,4940,401
|
|
20240805,102000,512146175,4955,4945,4955,4940,891
|
|
20240805,101900,507744040,4955,4940,4955,4940,168
|
|
20240805,101800,506914105,4955,4935,4955,4935,1608
|
|
20240805,101700,498978605,4935,4910,4935,4900,3648
|
|
20240805,101600,481051690,4910,4900,4910,4900,40
|
|
20240805,101500,480855680,4910,4910,4910,4910,316
|
|
20240805,101400,479304120,4910,4915,4915,4900,4359
|
|
20240805,101300,457938715,4910,4920,4930,4910,10073
|
|
20240805,101200,408387995,4925,4925,4925,4925,1391
|
|
20240805,101100,401537320,4925,4925,4925,4925,35
|
|
20240805,101000,401364945,4940,4935,4940,4930,174
|
|
20240805,100900,400506485,4930,4930,4945,4920,3263
|
|
20240805,100800,384442685,4950,4940,4950,4930,2518
|
|
20240805,100700,372024075,4995,4945,4995,4930,11422
|
|
20240805,100600,315421220,4945,4945,4945,4945,201
|
|
20240805,100500,314427275,4940,4945,4945,4940,2
|
|
20240805,100400,314417390,4945,4950,4950,4945,21
|
|
20240805,100300,314313540,4950,4950,4950,4950,0
|
|
20240805,100200,314313540,4950,4935,4950,4925,1773
|
|
20240805,100100,305576695,4965,4965,4965,4965,4
|
|
20240805,100000,305556835,4965,4965,4965,4965,2
|
|
20240805,095900,305546905,4970,4970,4970,4970,0
|
|
20240805,095800,305546905,4970,4935,4970,4935,2584
|
|
20240805,095700,292783855,4940,4940,4940,4930,502
|
|
20240805,095600,290308975,4940,4940,4940,4940,5
|
|
20240805,095500,290284275,4930,4940,4940,4930,264
|
|
20240805,095400,288982255,4925,4925,4925,4925,0
|
|
20240805,095300,288982255,4925,4925,4925,4925,382
|
|
20240805,095200,287100905,4940,4955,4955,4925,12379
|
|
20240805,095100,225969060,4955,4955,4970,4955,202
|
|
20240805,095000,224967890,4955,4970,4970,4955,2203
|
|
20240805,094900,214046305,4965,4970,4970,4965,16
|
|
20240805,094800,213966820,4970,4970,4970,4970,0
|
|
20240805,094700,213966820,4970,4965,4970,4965,50
|
|
20240805,094600,213718350,4970,4970,4970,4970,10
|
|
20240805,094500,213668650,4970,4970,4970,4970,140
|
|
20240805,094400,212972850,4970,4980,4980,4970,99
|
|
20240805,094300,212480460,4985,4990,4990,4980,566
|
|
20240805,094200,209661650,4990,4990,4990,4990,5
|
|
20240805,094100,209636700,4990,5000,5000,4990,2272
|
|
20240805,094000,198298400,5000,5000,5000,5000,100
|
|
20240805,093900,197798400,5000,5000,5000,5000,15
|
|
20240805,093800,197723400,4990,5000,5000,4990,662
|
|
20240805,093700,194419730,4995,4995,4995,4995,152
|
|
20240805,093600,193660490,4995,4995,4995,4995,488
|
|
20240805,093500,191222930,4990,4995,4995,4990,54
|
|
20240805,093400,190953450,4970,4970,4970,4970,0
|
|
20240805,093300,190953450,4970,4995,4995,4970,1039
|
|
20240805,093200,185785610,4985,4985,4985,4985,0
|
|
20240805,093100,185785610,4985,4985,4985,4985,1593
|
|
20240805,093000,177844505,4990,4970,4990,4970,450
|
|
20240805,092900,175601185,4985,4985,4985,4985,210
|
|
20240805,092800,174554335,4985,4985,4985,4985,0
|
|
20240805,092700,174554335,4985,4985,4985,4985,168
|
|
20240805,092600,173716855,4985,4965,4985,4965,481
|
|
20240805,092500,171325070,4965,4965,4965,4950,156
|
|
20240805,092400,170552085,4965,4965,4965,4965,71
|
|
20240805,092300,170199570,4965,4965,4965,4950,1567
|
|
20240805,092200,162432480,4960,4970,4970,4960,2403
|
|
20240805,092100,150500405,4970,4970,4970,4970,55
|
|
20240805,092000,150227055,4970,4970,4970,4970,727
|
|
20240805,091900,146613865,4970,4985,4985,4970,381
|
|
20240805,091800,144718760,4990,4970,4990,4970,331
|
|
20240805,091700,143067690,4965,4965,4965,4965,5
|
|
20240805,091600,143042865,4965,4965,4965,4965,194
|
|
20240805,091500,142079655,4965,4960,4965,4960,71
|
|
20240805,091400,141727485,4960,4965,4965,4960,3500
|
|
20240805,091300,124366975,4965,4970,4980,4965,634
|
|
20240805,091200,121211455,4960,4960,4960,4960,0
|
|
20240805,091100,121211455,4960,4960,4965,4960,313
|
|
20240805,091000,119658120,4960,4950,4960,4950,486
|
|
20240805,090900,117249095,4960,4940,4960,4940,1555
|
|
20240805,090800,109554975,4940,4950,4960,4935,777
|
|
20240805,090700,105714285,4945,4960,4960,4945,4932
|
|
20240805,090600,81279205,4960,4970,4975,4955,1209
|
|
20240805,090500,75282580,4970,4960,4970,4955,1925
|
|
20240805,090400,65738810,4960,4975,4975,4960,350
|
|
20240805,090300,64002150,4975,5010,5010,4955,2361
|
|
20240805,090200,52259210,5000,5010,5010,4995,397
|
|
20240805,090100,50274180,4995,5050,5080,4995,5289
|
|
20240805,090000,23663080,5050,5080,5080,5050,4663
|