650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,194700,676686835,4150,4150,4150,4150,2903
|
|
20240805,194600,676686835,4150,4150,4150,4150,0
|
|
20240805,194500,676686835,4150,4150,4150,4150,0
|
|
20240805,194400,676686835,4150,4150,4150,4150,0
|
|
20240805,194300,676686835,4150,4150,4150,4150,0
|
|
20240805,194200,676686835,4150,4150,4150,4150,0
|
|
20240805,194100,676686835,4150,4150,4150,4150,0
|
|
20240805,194000,676686835,4150,4150,4150,4150,0
|
|
20240805,193900,676686835,4150,4150,4150,4150,0
|
|
20240805,193800,676686835,4150,4150,4150,4150,0
|
|
20240805,193700,676686835,4150,4150,4150,4150,0
|
|
20240805,193600,676686835,4150,4150,4150,4150,0
|
|
20240805,193500,676686835,4150,4150,4150,4150,0
|
|
20240805,193400,676686835,4150,4150,4150,4150,0
|
|
20240805,193300,676686835,4150,4150,4150,4150,0
|
|
20240805,193200,676686835,4150,4150,4150,4150,0
|
|
20240805,193100,676686835,4150,4150,4150,4150,0
|
|
20240805,193000,676686835,4150,4150,4150,4150,0
|
|
20240805,192900,676686835,4150,4150,4150,4150,0
|
|
20240805,192800,676686835,4150,4150,4150,4150,0
|
|
20240805,192700,676686835,4150,4150,4150,4150,0
|
|
20240805,192600,676686835,4150,4150,4150,4150,0
|
|
20240805,192500,676686835,4150,4150,4150,4150,0
|
|
20240805,192400,676686835,4150,4150,4150,4150,0
|
|
20240805,192300,676686835,4150,4150,4150,4150,0
|
|
20240805,192200,676686835,4150,4150,4150,4150,0
|
|
20240805,192100,676686835,4150,4150,4150,4150,0
|
|
20240805,192000,676686835,4150,4150,4150,4150,0
|
|
20240805,191900,676686835,4150,4150,4150,4150,0
|
|
20240805,191800,676686835,4150,4150,4150,4150,0
|
|
20240805,191700,676686835,4150,4150,4150,4150,2903
|
|
20240805,191600,676686835,4150,4150,4150,4150,0
|
|
20240805,191500,676686835,4150,4150,4150,4150,0
|
|
20240805,191400,676686835,4150,4150,4150,4150,0
|
|
20240805,191300,676686835,4150,4150,4150,4150,0
|
|
20240805,191200,676686835,4150,4150,4150,4150,0
|
|
20240805,191100,676686835,4150,4150,4150,4150,0
|
|
20240805,191000,676686835,4150,4150,4150,4150,0
|
|
20240805,190900,676686835,4150,4150,4150,4150,0
|
|
20240805,190800,676686835,4150,4150,4150,4150,0
|
|
20240805,190700,676686835,4150,4150,4150,4150,0
|
|
20240805,190600,676686835,4150,4150,4150,4150,0
|
|
20240805,190500,676686835,4150,4150,4150,4150,0
|
|
20240805,190400,676686835,4150,4150,4150,4150,0
|
|
20240805,190300,676686835,4150,4150,4150,4150,0
|
|
20240805,190200,676686835,4150,4150,4150,4150,0
|
|
20240805,190100,676686835,4150,4150,4150,4150,0
|
|
20240805,190000,676686835,4150,4150,4150,4150,0
|
|
20240805,185900,676686835,4150,4150,4150,4150,0
|
|
20240805,185800,676686835,4150,4150,4150,4150,0
|
|
20240805,185700,676686835,4150,4150,4150,4150,0
|
|
20240805,185600,676686835,4150,4150,4150,4150,0
|
|
20240805,185500,676686835,4150,4150,4150,4150,0
|
|
20240805,185400,676686835,4150,4150,4150,4150,0
|
|
20240805,185300,676686835,4150,4150,4150,4150,0
|
|
20240805,185200,676686835,4150,4150,4150,4150,0
|
|
20240805,185100,676686835,4150,4150,4150,4150,0
|
|
20240805,185000,676686835,4150,4150,4150,4150,0
|
|
20240805,184900,676686835,4150,4150,4150,4150,0
|
|
20240805,184800,676686835,4150,4150,4150,4150,0
|
|
20240805,184700,676686835,4150,4150,4150,4150,2903
|
|
20240805,184600,676686835,4150,4150,4150,4150,0
|
|
20240805,184500,676686835,4150,4150,4150,4150,0
|
|
20240805,184400,676686835,4150,4150,4150,4150,0
|
|
20240805,184300,676686835,4150,4150,4150,4150,0
|
|
20240805,184200,676686835,4150,4150,4150,4150,0
|
|
20240805,184100,676686835,4150,4150,4150,4150,0
|
|
20240805,184000,676686835,4150,4150,4150,4150,0
|
|
20240805,183900,676686835,4150,4150,4150,4150,0
|
|
20240805,183800,676686835,4150,4150,4150,4150,0
|
|
20240805,183700,676686835,4150,4150,4150,4150,0
|
|
20240805,183600,676686835,4150,4150,4150,4150,0
|
|
20240805,183500,676686835,4150,4150,4150,4150,0
|
|
20240805,183400,676686835,4150,4150,4150,4150,0
|
|
20240805,183300,676686835,4150,4150,4150,4150,0
|
|
20240805,183200,676686835,4150,4150,4150,4150,0
|
|
20240805,183100,676686835,4150,4150,4150,4150,0
|
|
20240805,183000,676686835,4150,4150,4150,4150,0
|
|
20240805,182900,676686835,4150,4150,4150,4150,0
|
|
20240805,182800,676686835,4150,4150,4150,4150,0
|
|
20240805,182700,676686835,4150,4150,4150,4150,0
|
|
20240805,182600,676686835,4150,4150,4150,4150,0
|
|
20240805,182500,676686835,4150,4150,4150,4150,0
|
|
20240805,182400,676686835,4150,4150,4150,4150,0
|
|
20240805,182300,676686835,4150,4150,4150,4150,0
|
|
20240805,182200,676686835,4150,4150,4150,4150,0
|
|
20240805,182100,676686835,4150,4150,4150,4150,0
|
|
20240805,182000,676686835,4150,4150,4150,4150,0
|
|
20240805,181900,676686835,4150,4150,4150,4150,0
|
|
20240805,181800,676686835,4150,4150,4150,4150,0
|
|
20240805,181700,676686835,4150,4150,4150,4150,2903
|
|
20240805,181600,676686835,4150,4150,4150,4150,0
|
|
20240805,181500,676686835,4150,4150,4150,4150,0
|
|
20240805,181400,676686835,4150,4150,4150,4150,0
|
|
20240805,181300,676686835,4150,4150,4150,4150,0
|
|
20240805,181200,676686835,4150,4150,4150,4150,0
|
|
20240805,181100,676686835,4150,4150,4150,4150,0
|
|
20240805,181000,676686835,4150,4150,4150,4150,0
|
|
20240805,180900,676686835,4150,4150,4150,4150,0
|
|
20240805,180800,676686835,4150,4150,4150,4150,0
|
|
20240805,180700,676686835,4150,4150,4150,4150,0
|
|
20240805,180600,676686835,4150,4150,4150,4150,0
|
|
20240805,180500,676686835,4150,4150,4150,4150,0
|
|
20240805,180400,676686835,4150,4150,4150,4150,0
|
|
20240805,180300,676686835,4150,4150,4150,4150,0
|
|
20240805,180200,676686835,4150,4150,4150,4150,0
|
|
20240805,180100,676686835,4150,4150,4150,4150,0
|
|
20240805,180000,676686835,4150,4150,4150,4150,0
|
|
20240805,175900,676686835,4150,4150,4150,4150,0
|
|
20240805,175800,676686835,4150,4150,4150,4150,0
|
|
20240805,175700,676686835,4150,4150,4150,4150,0
|
|
20240805,175600,676686835,4150,4150,4150,4150,0
|
|
20240805,175500,676686835,4150,4150,4150,4150,0
|
|
20240805,175400,676686835,4150,4150,4150,4150,0
|
|
20240805,175300,676686835,4150,4150,4150,4150,0
|
|
20240805,175200,676686835,4150,4150,4150,4150,0
|
|
20240805,175100,676686835,4150,4150,4150,4150,0
|
|
20240805,175000,676686835,4150,4150,4150,4150,0
|
|
20240805,174900,676686835,4150,4150,4150,4150,0
|
|
20240805,174800,676686835,4150,4150,4150,4150,0
|
|
20240805,174700,676686835,4150,4150,4150,4150,2903
|
|
20240805,174600,676686835,4150,4150,4150,4150,0
|
|
20240805,174500,676686835,4150,4150,4150,4150,0
|
|
20240805,174400,676686835,4150,4150,4150,4150,0
|
|
20240805,174300,676686835,4150,4150,4150,4150,0
|
|
20240805,174200,676686835,4150,4150,4150,4150,0
|
|
20240805,174100,676686835,4150,4150,4150,4150,0
|
|
20240805,174000,676686835,4150,4150,4150,4150,0
|
|
20240805,173900,676686835,4150,4150,4150,4150,0
|
|
20240805,173800,676686835,4150,4150,4150,4150,0
|
|
20240805,173700,676686835,4150,4150,4150,4150,0
|
|
20240805,173600,676686835,4150,4150,4150,4150,0
|
|
20240805,173500,676686835,4150,4150,4150,4150,0
|
|
20240805,173400,676686835,4150,4150,4150,4150,0
|
|
20240805,173300,676686835,4150,4150,4150,4150,0
|
|
20240805,173200,676686835,4150,4150,4150,4150,0
|
|
20240805,173100,676686835,4150,4150,4150,4150,0
|
|
20240805,173000,676686835,4150,4150,4150,4150,0
|
|
20240805,172900,676686835,4150,4150,4150,4150,0
|
|
20240805,172800,676686835,4150,4150,4150,4150,0
|
|
20240805,172700,676686835,4150,4150,4150,4150,0
|
|
20240805,172600,676686835,4150,4150,4150,4150,0
|
|
20240805,172500,676686835,4150,4150,4150,4150,0
|
|
20240805,172400,676686835,4150,4150,4150,4150,0
|
|
20240805,172300,676686835,4150,4150,4150,4150,0
|
|
20240805,172200,676686835,4150,4150,4150,4150,0
|
|
20240805,172100,676686835,4150,4150,4150,4150,0
|
|
20240805,172000,676686835,4150,4150,4150,4150,0
|
|
20240805,171900,676686835,4150,4150,4150,4150,0
|
|
20240805,171800,676686835,4150,4150,4150,4150,0
|
|
20240805,171700,676686835,4150,4150,4150,4150,2903
|
|
20240805,171600,676686835,4150,4150,4150,4150,0
|
|
20240805,171500,676686835,4150,4150,4150,4150,0
|
|
20240805,171400,676686835,4150,4150,4150,4150,0
|
|
20240805,171300,676686835,4150,4150,4150,4150,0
|
|
20240805,171200,676686835,4150,4150,4150,4150,0
|
|
20240805,171100,676686835,4150,4150,4150,4150,0
|
|
20240805,171000,676686835,4150,4150,4150,4150,0
|
|
20240805,170900,676686835,4150,4150,4150,4150,0
|
|
20240805,170800,676686835,4150,4150,4150,4150,0
|
|
20240805,170700,676686835,4150,4150,4150,4150,0
|
|
20240805,170600,676686835,4150,4150,4150,4150,0
|
|
20240805,170500,676686835,4150,4150,4150,4150,0
|
|
20240805,170400,676686835,4150,4150,4150,4150,0
|
|
20240805,170300,676686835,4150,4150,4150,4150,0
|
|
20240805,170200,676686835,4150,4150,4150,4150,0
|
|
20240805,170100,676686835,4150,4150,4150,4150,0
|
|
20240805,170000,676686835,4150,4150,4150,4150,0
|
|
20240805,165900,676686835,4150,4150,4150,4150,0
|
|
20240805,165800,676686835,4150,4150,4150,4150,0
|
|
20240805,165700,676686835,4150,4150,4150,4150,0
|
|
20240805,165600,676686835,4150,4150,4150,4150,0
|
|
20240805,165500,676686835,4150,4150,4150,4150,0
|
|
20240805,165400,676686835,4150,4150,4150,4150,0
|
|
20240805,165300,676686835,4150,4150,4150,4150,0
|
|
20240805,165200,676686835,4150,4150,4150,4150,0
|
|
20240805,165100,676686835,4150,4150,4150,4150,0
|
|
20240805,165000,676686835,4150,4150,4150,4150,0
|
|
20240805,164900,676686835,4150,4150,4150,4150,0
|
|
20240805,164800,676686835,4150,4150,4150,4150,0
|
|
20240805,164700,676686835,4150,4150,4150,4150,2903
|
|
20240805,164600,676686835,4150,4150,4150,4150,0
|
|
20240805,164500,676686835,4150,4150,4150,4150,0
|
|
20240805,164400,676686835,4150,4150,4150,4150,0
|
|
20240805,164300,676686835,4150,4150,4150,4150,0
|
|
20240805,164200,676686835,4150,4150,4150,4150,0
|
|
20240805,164100,676686835,4150,4150,4150,4150,0
|
|
20240805,164000,676686835,4150,4150,4150,4150,0
|
|
20240805,163900,676686835,4150,4150,4150,4150,0
|
|
20240805,163800,676686835,4150,4150,4150,4150,0
|
|
20240805,163700,676686835,4150,4150,4150,4150,0
|
|
20240805,163600,676686835,4150,4150,4150,4150,0
|
|
20240805,163500,676686835,4150,4150,4150,4150,0
|
|
20240805,163400,676686835,4150,4150,4150,4150,0
|
|
20240805,163300,676686835,4150,4150,4150,4150,0
|
|
20240805,163200,676686835,4150,4150,4150,4150,0
|
|
20240805,163100,676686835,4150,4150,4150,4150,0
|
|
20240805,163000,676686835,4150,4150,4150,4150,0
|
|
20240805,162900,676686835,4150,4150,4150,4150,0
|
|
20240805,162800,676686835,4150,4150,4150,4150,0
|
|
20240805,162700,676686835,4150,4150,4150,4150,0
|
|
20240805,162600,676686835,4150,4150,4150,4150,0
|
|
20240805,162500,676686835,4150,4150,4150,4150,0
|
|
20240805,162400,676686835,4150,4150,4150,4150,0
|
|
20240805,162300,676686835,4150,4150,4150,4150,0
|
|
20240805,162200,676686835,4150,4150,4150,4150,0
|
|
20240805,162100,676686835,4150,4150,4150,4150,0
|
|
20240805,162000,676686835,4150,4150,4150,4150,0
|
|
20240805,161900,676686835,4150,4150,4150,4150,0
|
|
20240805,161800,676686835,4150,4150,4150,4150,0
|
|
20240805,161700,676686835,4150,4150,4150,4150,2903
|
|
20240805,161600,676686835,4150,4150,4150,4150,0
|
|
20240805,161500,676686835,4150,4150,4150,4150,0
|
|
20240805,161400,676686835,4150,4150,4150,4150,0
|
|
20240805,161300,676686835,4150,4150,4150,4150,0
|
|
20240805,161200,676686835,4150,4150,4150,4150,0
|
|
20240805,161100,676686835,4150,4150,4150,4150,0
|
|
20240805,161000,676686835,4150,4150,4150,4150,0
|
|
20240805,160900,676686835,4150,4150,4150,4150,0
|
|
20240805,160800,676686835,4150,4150,4150,4150,0
|
|
20240805,160700,676686835,4150,4150,4150,4150,0
|
|
20240805,160600,676686835,4150,4150,4150,4150,0
|
|
20240805,160500,676686835,4150,4150,4150,4150,0
|
|
20240805,160400,676686835,4150,4150,4150,4150,0
|
|
20240805,160300,676686835,4150,4150,4150,4150,0
|
|
20240805,160200,676686835,4150,4150,4150,4150,0
|
|
20240805,160100,676686835,4150,4150,4150,4150,0
|
|
20240805,160000,676686835,4150,4150,4150,4150,0
|
|
20240805,155900,676686835,4150,4150,4150,4150,0
|
|
20240805,155800,676686835,4150,4150,4150,4150,0
|
|
20240805,155700,676686835,4150,4150,4150,4150,0
|
|
20240805,155600,676686835,4150,4150,4150,4150,0
|
|
20240805,155500,676686835,4150,4150,4150,4150,0
|
|
20240805,155400,676686835,4150,4150,4150,4150,0
|
|
20240805,155300,676686835,4150,4150,4150,4150,0
|
|
20240805,155200,676686835,4150,4150,4150,4150,0
|
|
20240805,155100,676686835,4150,4150,4150,4150,0
|
|
20240805,155000,676686835,4150,4150,4150,4150,0
|
|
20240805,154900,676686835,4150,4150,4150,4150,0
|
|
20240805,154800,676686835,4150,4150,4150,4150,0
|
|
20240805,154700,676686835,4150,4150,4150,4150,2903
|
|
20240805,154600,676686835,4150,4150,4150,4150,0
|
|
20240805,154500,676686835,4150,4150,4150,4150,0
|
|
20240805,154400,676686835,4150,4150,4150,4150,0
|
|
20240805,154300,676686835,4150,4150,4150,4150,0
|
|
20240805,154200,676686835,4150,4150,4150,4150,0
|
|
20240805,154100,676686835,4150,4150,4150,4150,0
|
|
20240805,154000,676686835,4150,4150,4150,4150,0
|
|
20240805,153900,676686835,4150,4150,4150,4150,0
|
|
20240805,153800,676686835,4150,4150,4150,4150,0
|
|
20240805,153700,676686835,4150,4150,4150,4150,0
|
|
20240805,153600,676686835,4150,4150,4150,4150,0
|
|
20240805,153500,676686835,4150,4150,4150,4150,0
|
|
20240805,153400,676686835,4150,4150,4150,4150,0
|
|
20240805,153300,676686835,4150,4150,4150,4150,0
|
|
20240805,153200,676686835,4150,4150,4150,4150,0
|
|
20240805,153100,676686835,4150,4150,4150,4150,0
|
|
20240805,153000,676686835,4150,4150,4150,4150,2903
|
|
20240805,152900,664639385,4150,4150,4150,4150,0
|
|
20240805,152800,664639385,4150,4150,4150,4150,0
|
|
20240805,152700,664639385,4150,4150,4150,4150,0
|
|
20240805,152600,664639385,4150,4150,4150,4150,0
|
|
20240805,152500,664639385,4150,4150,4150,4150,0
|
|
20240805,152400,664639385,4150,4150,4150,4150,0
|
|
20240805,152300,664639385,4150,4150,4150,4150,0
|
|
20240805,152200,664639385,4150,4150,4150,4150,0
|
|
20240805,152100,664639385,4150,4150,4150,4150,0
|
|
20240805,152000,664639385,4150,4150,4150,4150,0
|
|
20240805,151900,664639385,4150,4120,4150,4075,269
|
|
20240805,151800,663526835,4110,4145,4145,4110,215
|
|
20240805,151700,662639325,4120,4120,4120,4120,510
|
|
20240805,151600,660538125,4140,4140,4140,4140,0
|
|
20240805,151500,660538125,4140,4050,4145,4050,5226
|
|
20240805,151400,639266310,4055,4055,4055,4055,0
|
|
20240805,151300,639266310,4055,4055,4055,4005,440
|
|
20240805,151200,637496980,4055,4055,4055,4055,210
|
|
20240805,151100,636645430,4065,4065,4065,4065,0
|
|
20240805,151000,636645430,4065,4005,4065,4000,859
|
|
20240805,150900,633201625,4065,4015,4070,3990,2251
|
|
20240805,150800,624129510,4030,4060,4060,4030,276
|
|
20240805,150700,623015700,4065,4065,4070,4060,564
|
|
20240805,150600,620721555,4065,4030,4065,4030,1456
|
|
20240805,150500,614851250,4040,4050,4050,4040,1463
|
|
20240805,150400,608936225,4050,4050,4050,4050,4
|
|
20240805,150300,608920025,4050,4080,4080,4050,2013
|
|
20240805,150200,600766985,4085,4085,4085,4085,0
|
|
20240805,150100,600766985,4085,4045,4085,4045,6607
|
|
20240805,150000,573875770,4045,4010,4045,4000,909
|
|
20240805,145900,570222660,4045,4000,4045,4000,603
|
|
20240805,145800,567785595,3985,3930,3985,3930,2855
|
|
20240805,145700,556505865,3850,3925,3930,3845,1269
|
|
20240805,145600,551614600,3835,3935,3935,3835,2745
|
|
20240805,145500,540840765,3935,3825,3935,3820,2144
|
|
20240805,145400,532592915,3825,3955,3955,3825,5588
|
|
20240805,145300,510866135,3815,3985,3985,3810,2469
|
|
20240805,145200,501140710,3985,3985,4000,3980,7381
|
|
20240805,145100,471625110,4005,4005,4005,4005,0
|
|
20240805,145000,471625110,4005,4005,4005,4000,6928
|
|
20240805,144900,443912370,4035,4020,4035,4005,3008
|
|
20240805,144800,431846750,4025,4075,4075,4025,1100
|
|
20240805,144700,427414250,4090,4090,4090,4090,0
|
|
20240805,144600,427414250,4090,4090,4090,4090,6
|
|
20240805,144500,427389710,4095,4015,4095,4015,681
|
|
20240805,144400,424617015,4015,4015,4015,4015,812
|
|
20240805,144300,421356835,4015,4015,4015,4015,206
|
|
20240805,144200,420529745,4020,4020,4020,4020,400
|
|
20240805,144100,418921745,4110,4130,4135,4010,701
|
|
20240805,144000,416062225,4140,4155,4155,4140,857
|
|
20240805,143900,412505285,4160,4160,4160,4160,205
|
|
20240805,143800,411652485,4170,4190,4190,4170,1257
|
|
20240805,143700,406409665,4200,4235,4235,4195,3865
|
|
20240805,143600,390182165,4240,4240,4240,4240,1
|
|
20240805,143500,390177925,4245,4245,4245,4245,0
|
|
20240805,143400,390177925,4245,4245,4245,4245,0
|
|
20240805,143300,390177925,4245,4245,4245,4245,1
|
|
20240805,143200,390173680,4250,4250,4250,4250,0
|
|
20240805,143100,390173680,4250,4250,4250,4250,0
|
|
20240805,143000,390173680,4250,4250,4250,4250,1
|
|
20240805,142900,390169430,4260,4260,4260,4260,0
|
|
20240805,142800,390169430,4260,4260,4260,4260,55
|
|
20240805,142700,389935130,4255,4255,4255,4255,99
|
|
20240805,142600,389513885,4205,4205,4205,4205,1224
|
|
20240805,142500,384366965,4260,4260,4260,4260,0
|
|
20240805,142400,384366965,4260,4260,4260,4260,0
|
|
20240805,142300,384366965,4260,4260,4260,4260,0
|
|
20240805,142200,384366965,4260,4260,4260,4260,0
|
|
20240805,142100,384366965,4260,4260,4260,4260,0
|
|
20240805,142000,384366965,4260,4260,4260,4260,0
|
|
20240805,141900,384366965,4260,4260,4260,4260,0
|
|
20240805,141800,384366965,4260,4260,4260,4260,0
|
|
20240805,141700,384366965,4260,4260,4260,4260,0
|
|
20240805,141600,384366965,4260,4260,4260,4260,0
|
|
20240805,141500,384366965,4260,4260,4260,4260,0
|
|
20240805,141400,384366965,4260,4260,4260,4260,0
|
|
20240805,141300,384366965,4260,4260,4260,4260,0
|
|
20240805,141200,384366965,4260,4260,4260,4260,0
|
|
20240805,141100,384366965,4260,4260,4260,4260,0
|
|
20240805,141000,384366965,4260,4260,4260,4260,0
|
|
20240805,140900,384366965,4260,4260,4260,4260,0
|
|
20240805,140800,384366965,4260,4260,4260,4260,0
|
|
20240805,140700,384366965,4260,4260,4260,4260,0
|
|
20240805,140600,384366965,4260,4260,4260,4260,0
|
|
20240805,140500,384366965,4260,4260,4260,4260,0
|
|
20240805,140400,384366965,4260,4260,4260,4260,0
|
|
20240805,140300,384366965,4260,4260,4260,4260,0
|
|
20240805,140200,384366965,4260,4260,4260,4260,0
|
|
20240805,140100,384366965,4260,4260,4260,4260,0
|
|
20240805,140000,384366965,4260,4260,4260,4260,0
|
|
20240805,135900,384366965,4260,4260,4260,4260,0
|
|
20240805,135800,384366965,4260,4260,4260,4260,0
|
|
20240805,135700,384366965,4260,4260,4260,4260,0
|
|
20240805,135600,384366965,4260,4260,4260,4260,0
|
|
20240805,135500,384366965,4260,4225,4260,4225,36
|
|
20240805,135400,384214830,4230,4260,4260,4200,4906
|
|
20240805,135300,363498745,4260,4260,4260,4260,23
|
|
20240805,135200,363400765,4260,4260,4260,4250,1412
|
|
20240805,135100,357397415,4260,4250,4260,4250,106
|
|
20240805,135000,356946685,4250,4250,4250,4250,31
|
|
20240805,134900,356814935,4250,4250,4250,4250,50
|
|
20240805,134800,356602435,4250,4250,4250,4250,39
|
|
20240805,134700,356436685,4250,4250,4260,4250,39
|
|
20240805,134600,356270615,4260,4260,4260,4260,20
|
|
20240805,134500,356185415,4260,4260,4260,4250,206
|
|
20240805,134400,355309655,4260,4290,4290,4255,85
|
|
20240805,134300,354946730,4290,4290,4290,4290,20
|
|
20240805,134200,354860930,4290,4240,4290,4240,158
|
|
20240805,134100,354189745,4235,4295,4295,4235,324
|
|
20240805,134000,352814780,4290,4265,4295,4265,27
|
|
20240805,133900,352698970,4295,4300,4300,4295,57
|
|
20240805,133800,352453995,4300,4295,4300,4295,120
|
|
20240805,133700,351938000,4265,4295,4300,4265,32
|
|
20240805,133600,351800445,4300,4300,4300,4300,21
|
|
20240805,133500,351710145,4300,4250,4300,4250,1283
|
|
20240805,133400,346229560,4250,4250,4250,4250,0
|
|
20240805,133300,346229560,4250,4245,4250,4245,707
|
|
20240805,133200,343228125,4245,4245,4250,4245,880
|
|
20240805,133100,339491465,4245,4245,4245,4245,51
|
|
20240805,133000,339274970,4245,4245,4245,4240,199
|
|
20240805,132900,338430700,4250,4250,4250,4250,0
|
|
20240805,132800,338430700,4250,4250,4250,4250,62
|
|
20240805,132700,338167200,4250,4255,4255,4250,63
|
|
20240805,132600,337899415,4255,4255,4255,4255,0
|
|
20240805,132500,337899415,4255,4260,4260,4255,122
|
|
20240805,132400,337380170,4260,4260,4260,4260,320
|
|
20240805,132300,336016970,4260,4265,4265,4260,143
|
|
20240805,132200,335407760,4265,4265,4265,4265,0
|
|
20240805,132100,335407760,4265,4265,4265,4265,149
|
|
20240805,132000,334772275,4300,4300,4300,4300,0
|
|
20240805,131900,334772275,4300,4300,4300,4300,300
|
|
20240805,131800,333482275,4300,4300,4300,4300,1265
|
|
20240805,131700,328042775,4300,4260,4300,4260,587
|
|
20240805,131600,325518765,4300,4265,4300,4265,700
|
|
20240805,131500,322517755,4265,4265,4265,4265,0
|
|
20240805,131400,322517755,4265,4265,4265,4265,0
|
|
20240805,131300,322517755,4265,4265,4265,4265,142
|
|
20240805,131200,321912125,4265,4265,4265,4265,0
|
|
20240805,131100,321912125,4265,4260,4265,4260,275
|
|
20240805,131000,320739255,4240,4240,4240,4240,0
|
|
20240805,130900,320739255,4240,4240,4240,4240,2
|
|
20240805,130800,320730775,4240,4240,4240,4240,26
|
|
20240805,130700,320620535,4240,4240,4240,4240,0
|
|
20240805,130600,320620535,4240,4240,4240,4240,0
|
|
20240805,130500,320620535,4240,4250,4250,4240,77
|
|
20240805,130400,320293945,4245,4245,4245,4245,0
|
|
20240805,130300,320293945,4245,4245,4245,4245,30
|
|
20240805,130200,320166595,4245,4245,4245,4240,227
|
|
20240805,130100,319203195,4245,4255,4255,4245,1085
|
|
20240805,130000,314592575,4255,4255,4255,4255,49
|
|
20240805,125900,314384080,4255,4255,4255,4255,0
|
|
20240805,125800,314384080,4255,4260,4260,4255,274
|
|
20240805,125700,313217785,4260,4265,4265,4260,310
|
|
20240805,125600,311897135,4260,4260,4260,4260,418
|
|
20240805,125500,310116455,4265,4265,4265,4265,0
|
|
20240805,125400,310116455,4265,4265,4265,4265,0
|
|
20240805,125300,310116455,4265,4265,4265,4265,0
|
|
20240805,125200,310116455,4265,4265,4265,4265,15
|
|
20240805,125100,310052480,4265,4265,4265,4265,10
|
|
20240805,125000,310009830,4265,4265,4265,4265,10
|
|
20240805,124900,309967180,4260,4260,4260,4260,687
|
|
20240805,124800,307040560,4265,4265,4265,4265,0
|
|
20240805,124700,307040560,4265,4265,4265,4265,20
|
|
20240805,124600,306955260,4265,4265,4265,4265,435
|
|
20240805,124500,305099985,4270,4275,4275,4270,51
|
|
20240805,124400,304882110,4280,4280,4280,4280,0
|
|
20240805,124300,304882110,4280,4280,4280,4280,0
|
|
20240805,124200,304882110,4280,4280,4280,4280,513
|
|
20240805,124100,302686470,4280,4280,4280,4280,0
|
|
20240805,124000,302686470,4280,4280,4280,4280,0
|
|
20240805,123900,302686470,4280,4280,4280,4280,30
|
|
20240805,123800,302558070,4280,4280,4280,4280,0
|
|
20240805,123700,302558070,4280,4280,4280,4280,0
|
|
20240805,123600,302558070,4280,4280,4280,4280,10
|
|
20240805,123500,302515270,4285,4285,4285,4285,0
|
|
20240805,123400,302515270,4285,4300,4300,4285,12
|
|
20240805,123300,302463695,4285,4280,4285,4280,110
|
|
20240805,123200,301992395,4285,4285,4285,4285,0
|
|
20240805,123100,301992395,4285,4285,4285,4285,10
|
|
20240805,123000,301949545,4265,4265,4265,4265,0
|
|
20240805,122900,301949545,4265,4285,4285,4265,231
|
|
20240805,122800,300963715,4300,4285,4300,4285,203
|
|
20240805,122700,300093815,4285,4285,4285,4285,0
|
|
20240805,122600,300093815,4285,4285,4285,4285,0
|
|
20240805,122500,300093815,4285,4285,4285,4285,0
|
|
20240805,122400,300093815,4285,4285,4290,4265,240
|
|
20240805,122300,299068610,4275,4275,4275,4275,0
|
|
20240805,122200,299068610,4275,4275,4275,4275,0
|
|
20240805,122100,299068610,4275,4275,4275,4275,0
|
|
20240805,122000,299068610,4275,4270,4280,4270,32
|
|
20240805,121900,298931955,4300,4275,4300,4275,36
|
|
20240805,121800,298777995,4280,4280,4280,4280,1
|
|
20240805,121700,298773715,4285,4285,4285,4285,0
|
|
20240805,121600,298773715,4285,4285,4285,4285,32
|
|
20240805,121500,298636595,4265,4265,4265,4265,0
|
|
20240805,121400,298636595,4265,4265,4265,4265,0
|
|
20240805,121300,298636595,4265,4265,4265,4265,0
|
|
20240805,121200,298636595,4265,4265,4265,4265,300
|
|
20240805,121100,297357095,4265,4265,4265,4265,0
|
|
20240805,121000,297357095,4265,4265,4300,4265,883
|
|
20240805,120900,293584845,4260,4260,4260,4260,0
|
|
20240805,120800,293584845,4260,4275,4275,4260,1040
|
|
20240805,120700,289140450,4280,4290,4290,4280,269
|
|
20240805,120600,287988090,4300,4295,4300,4290,319
|
|
20240805,120500,286617910,4295,4305,4305,4295,835
|
|
20240805,120400,283027250,4310,4310,4310,4310,0
|
|
20240805,120300,283027250,4310,4310,4310,4310,0
|
|
20240805,120200,283027250,4310,4310,4310,4310,0
|
|
20240805,120100,283027250,4310,4310,4310,4310,0
|
|
20240805,120000,283027250,4310,4310,4310,4310,1
|
|
20240805,115900,283022940,4310,4305,4310,4305,34
|
|
20240805,115800,282876550,4310,4310,4310,4310,0
|
|
20240805,115700,282876550,4310,4310,4310,4310,350
|
|
20240805,115600,281368050,4310,4320,4320,4310,346
|
|
20240805,115500,279874770,4340,4340,4340,4340,0
|
|
20240805,115400,279874770,4340,4340,4340,4340,0
|
|
20240805,115300,279874770,4340,4340,4340,4340,0
|
|
20240805,115200,279874770,4340,4340,4340,4340,10
|
|
20240805,115100,279831370,4345,4345,4345,4345,0
|
|
20240805,115000,279831370,4345,4345,4345,4345,0
|
|
20240805,114900,279831370,4345,4345,4345,4345,453
|
|
20240805,114800,277863085,4345,4345,4345,4345,0
|
|
20240805,114700,277863085,4345,4345,4345,4345,15
|
|
20240805,114600,277797910,4345,4345,4345,4345,0
|
|
20240805,114500,277797910,4345,4335,4345,4320,478
|
|
20240805,114400,275731580,4335,4350,4350,4335,259
|
|
20240805,114300,274606470,4350,4350,4350,4350,1
|
|
20240805,114200,274602120,4350,4350,4350,4350,0
|
|
20240805,114100,274602120,4350,4350,4350,4350,1
|
|
20240805,114000,274597770,4340,4370,4370,4340,314
|
|
20240805,113900,273232305,4375,4375,4375,4375,0
|
|
20240805,113800,273232305,4375,4375,4375,4375,0
|
|
20240805,113700,273232305,4375,4375,4375,4375,0
|
|
20240805,113600,273232305,4375,4375,4375,4375,0
|
|
20240805,113500,273232305,4375,4375,4375,4375,1
|
|
20240805,113400,273227930,4375,4360,4375,4355,3
|
|
20240805,113300,273214840,4350,4350,4350,4350,22
|
|
20240805,113200,273119140,4350,4355,4355,4350,37
|
|
20240805,113100,272958060,4360,4360,4360,4360,200
|
|
20240805,113000,272086060,4375,4370,4375,4370,27
|
|
20240805,112900,271968065,4370,4365,4370,4365,98
|
|
20240805,112800,271540030,4355,4360,4360,4355,74
|
|
20240805,112700,271217510,4365,4365,4365,4365,0
|
|
20240805,112600,271217510,4365,4350,4365,4340,131
|
|
20240805,112500,270647945,4335,4335,4335,4335,50
|
|
20240805,112400,270431195,4320,4320,4320,4320,49
|
|
20240805,112300,270219515,4300,4300,4300,4300,0
|
|
20240805,112200,270219515,4300,4300,4300,4300,0
|
|
20240805,112100,270219515,4300,4300,4300,4300,2
|
|
20240805,112000,270210915,4300,4305,4305,4300,170
|
|
20240805,111900,269479765,4300,4300,4300,4300,0
|
|
20240805,111800,269479765,4300,4310,4310,4300,92
|
|
20240805,111700,269083965,4305,4320,4320,4305,45
|
|
20240805,111600,268889790,4320,4320,4320,4320,0
|
|
20240805,111500,268889790,4320,4320,4320,4320,0
|
|
20240805,111400,268889790,4320,4320,4320,4320,0
|
|
20240805,111300,268889790,4320,4305,4320,4300,501
|
|
20240805,111200,266734080,4305,4335,4340,4305,5523
|
|
20240805,111100,242872115,4340,4340,4340,4340,0
|
|
20240805,111000,242872115,4340,4355,4355,4340,300
|
|
20240805,110900,241570085,4355,4370,4370,4355,125
|
|
20240805,110800,241025695,4335,4370,4370,4335,4473
|
|
20240805,110700,221567305,4400,4400,4400,4400,1
|
|
20240805,110600,221562905,4370,4370,4370,4370,0
|
|
20240805,110500,221562905,4370,4375,4375,4370,92
|
|
20240805,110400,221160460,4400,4400,4400,4400,0
|
|
20240805,110300,221160460,4400,4400,4400,4400,1
|
|
20240805,110200,221156060,4375,4380,4380,4375,20
|
|
20240805,110100,221068555,4400,4400,4400,4400,0
|
|
20240805,110000,221068555,4400,4400,4400,4400,0
|
|
20240805,105900,221068555,4400,4400,4400,4400,0
|
|
20240805,105800,221068555,4400,4370,4400,4370,30
|
|
20240805,105700,220937315,4390,4390,4390,4390,91
|
|
20240805,105600,220537825,4390,4390,4390,4390,74
|
|
20240805,105500,220212965,4400,4400,4400,4400,0
|
|
20240805,105400,220212965,4400,4400,4400,4400,0
|
|
20240805,105300,220212965,4400,4400,4400,4400,0
|
|
20240805,105200,220212965,4400,4400,4400,4400,0
|
|
20240805,105100,220212965,4400,4400,4400,4400,23
|
|
20240805,105000,220111765,4400,4400,4400,4400,0
|
|
20240805,104900,220111765,4400,4400,4400,4400,50
|
|
20240805,104800,219891765,4400,4400,4400,4400,2319
|
|
20240805,104700,209688165,4370,4370,4370,4370,1
|
|
20240805,104600,209683795,4400,4400,4400,4400,0
|
|
20240805,104500,209683795,4400,4395,4400,4395,366
|
|
20240805,104400,208073485,4370,4370,4370,4370,18
|
|
20240805,104300,207994825,4400,4400,4400,4400,105
|
|
20240805,104200,207532825,4400,4400,4400,4400,1
|
|
20240805,104100,207528425,4370,4370,4370,4370,0
|
|
20240805,104000,207528425,4370,4370,4370,4370,0
|
|
20240805,103900,207528425,4370,4400,4400,4370,237
|
|
20240805,103800,206492705,4370,4370,4370,4370,0
|
|
20240805,103700,206492705,4370,4370,4370,4370,71
|
|
20240805,103600,206182435,4365,4365,4365,4365,25
|
|
20240805,103500,206073310,4365,4355,4365,4355,633
|
|
20240805,103400,203311845,4350,4350,4350,4350,0
|
|
20240805,103300,203311845,4350,4350,4350,4350,100
|
|
20240805,103200,202876845,4350,4350,4350,4350,748
|
|
20240805,103100,199623045,4350,4355,4355,4350,467
|
|
20240805,103000,197589480,4355,4355,4355,4355,0
|
|
20240805,102900,197589480,4355,4355,4355,4355,0
|
|
20240805,102800,197589480,4355,4355,4355,4355,730
|
|
20240805,102700,194410330,4355,4355,4355,4355,250
|
|
20240805,102600,193321580,4360,4365,4365,4360,1976
|
|
20240805,102500,184705900,4360,4360,4360,4360,0
|
|
20240805,102400,184705900,4360,4375,4375,4360,330
|
|
20240805,102300,183265540,4415,4415,4415,4415,0
|
|
20240805,102200,183265540,4415,4415,4415,4415,3
|
|
20240805,102100,183252295,4415,4380,4415,4380,182
|
|
20240805,102000,182455065,4380,4380,4380,4380,0
|
|
20240805,101900,182455065,4380,4380,4380,4380,0
|
|
20240805,101800,182455065,4380,4380,4380,4380,24
|
|
20240805,101700,182349945,4380,4370,4380,4360,174
|
|
20240805,101600,181589395,4390,4385,4390,4375,2963
|
|
20240805,101500,168616410,4410,4420,4420,4410,285
|
|
20240805,101400,167358960,4390,4390,4390,4390,1570
|
|
20240805,101300,160466660,4435,4435,4435,4435,0
|
|
20240805,101200,160466660,4435,4440,4440,4390,103
|
|
20240805,101100,160014395,4440,4400,4440,4400,622
|
|
20240805,101000,157261595,4415,4415,4415,4415,0
|
|
20240805,100900,157261595,4415,4415,4415,4415,0
|
|
20240805,100800,157261595,4415,4415,4415,4415,1
|
|
20240805,100700,157257180,4415,4415,4415,4415,534
|
|
20240805,100600,154899570,4400,4405,4405,4380,2622
|
|
20240805,100500,143366350,4415,4410,4415,4410,682
|
|
20240805,100400,140355550,4410,4405,4410,4405,136
|
|
20240805,100300,139756465,4415,4405,4415,4405,110
|
|
20240805,100200,139271815,4405,4405,4405,4405,0
|
|
20240805,100100,139271815,4405,4450,4450,4405,1103
|
|
20240805,100000,134411360,4410,4415,4415,4410,230
|
|
20240805,095900,133396410,4450,4450,4450,4450,0
|
|
20240805,095800,133396410,4450,4450,4450,4450,10
|
|
20240805,095700,133351910,4450,4450,4450,4450,0
|
|
20240805,095600,133351910,4450,4450,4450,4450,0
|
|
20240805,095500,133351910,4450,4450,4450,4450,8
|
|
20240805,095400,133316310,4450,4450,4450,4450,0
|
|
20240805,095300,133316310,4450,4450,4450,4450,16
|
|
20240805,095200,133245110,4415,4415,4415,4415,119
|
|
20240805,095100,132719725,4415,4415,4415,4415,7
|
|
20240805,095000,132688820,4420,4420,4420,4420,92
|
|
20240805,094900,132282180,4420,4430,4430,4420,1699
|
|
20240805,094800,124766750,4425,4425,4425,4425,200
|
|
20240805,094700,123881750,4425,4430,4430,4425,393
|
|
20240805,094600,122142675,4430,4430,4430,4430,237
|
|
20240805,094500,121092765,4440,4445,4445,4440,377
|
|
20240805,094400,119418170,4445,4445,4445,4445,0
|
|
20240805,094300,119418170,4445,4445,4445,4445,58
|
|
20240805,094200,119160360,4445,4455,4455,4445,2588
|
|
20240805,094100,107651630,4460,4460,4460,4460,0
|
|
20240805,094000,107651630,4460,4460,4460,4460,40
|
|
20240805,093900,107473230,4460,4460,4460,4460,100
|
|
20240805,093800,107027230,4460,4465,4465,4460,47
|
|
20240805,093700,106817590,4465,4465,4465,4465,10
|
|
20240805,093600,106772940,4465,4475,4485,4465,1309
|
|
20240805,093500,100926205,4475,4475,4475,4475,14
|
|
20240805,093400,100863555,4485,4490,4490,4485,190
|
|
20240805,093300,100011105,4485,4485,4485,4485,70
|
|
20240805,093200,99697155,4490,4490,4490,4490,0
|
|
20240805,093100,99697155,4490,4485,4490,4485,1000
|
|
20240805,093000,95211720,4485,4485,4485,4485,5
|
|
20240805,092900,95189295,4480,4475,4480,4475,344
|
|
20240805,092800,93648395,4470,4470,4470,4470,0
|
|
20240805,092700,93648395,4470,4490,4490,4470,273
|
|
20240805,092600,92427985,4480,4480,4480,4480,25
|
|
20240805,092500,92315985,4490,4455,4490,4455,356
|
|
20240805,092400,90729235,4455,4495,4495,4455,812
|
|
20240805,092300,87105775,4495,4495,4495,4495,1
|
|
20240805,092200,87101280,4460,4480,4480,4460,6250
|
|
20240805,092100,59164180,4470,4470,4470,4470,809
|
|
20240805,092000,55547950,4470,4470,4495,4470,761
|
|
20240805,091900,52145520,4470,4480,4480,4470,1204
|
|
20240805,091800,46759110,4480,4490,4490,4480,1347
|
|
20240805,091700,40723775,4490,4500,4500,4490,600
|
|
20240805,091600,38027010,4510,4510,4510,4510,30
|
|
20240805,091500,37891710,4500,4500,4500,4500,214
|
|
20240805,091400,36928710,4500,4505,4505,4500,375
|
|
20240805,091300,35239815,4565,4505,4570,4505,17
|
|
20240805,091200,35163045,4510,4510,4595,4505,353
|
|
20240805,091100,33569755,4575,4575,4575,4575,10
|
|
20240805,091000,33524005,4580,4585,4585,4580,923
|
|
20240805,090900,29296640,4600,4600,4600,4600,5
|
|
20240805,090800,29273640,4625,4605,4625,4590,18
|
|
20240805,090700,29190775,4640,4535,4640,4535,2457
|
|
20240805,090600,17965685,4505,4505,4505,4505,0
|
|
20240805,090500,17965685,4505,4515,4545,4500,1546
|
|
20240805,090400,11000630,4515,4515,4515,4515,138
|
|
20240805,090300,10377560,4515,4550,4550,4515,934
|
|
20240805,090200,6146665,4560,4580,4580,4560,133
|
|
20240805,090100,5540165,4555,4600,4600,4555,613
|
|
20240805,090000,2744015,4590,4615,4615,4590,597
|