584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184100,6725307925,4650,4650,4650,4650,23275
|
|
20240823,184000,6725307925,4650,4650,4650,4650,0
|
|
20240823,183900,6725307925,4650,4650,4650,4650,0
|
|
20240823,183800,6725307925,4650,4650,4650,4650,0
|
|
20240823,183700,6725307925,4650,4650,4650,4650,0
|
|
20240823,183600,6725307925,4650,4650,4650,4650,0
|
|
20240823,183500,6725307925,4650,4650,4650,4650,0
|
|
20240823,183400,6725307925,4650,4650,4650,4650,0
|
|
20240823,183300,6725307925,4650,4650,4650,4650,0
|
|
20240823,183200,6725307925,4650,4650,4650,4650,0
|
|
20240823,183100,6725307925,4650,4650,4650,4650,0
|
|
20240823,183000,6725307925,4650,4650,4650,4650,0
|
|
20240823,182900,6725307925,4650,4650,4650,4650,0
|
|
20240823,182800,6725307925,4650,4650,4650,4650,0
|
|
20240823,182700,6725307925,4650,4650,4650,4650,0
|
|
20240823,182600,6725307925,4650,4650,4650,4650,0
|
|
20240823,182500,6725307925,4650,4650,4650,4650,0
|
|
20240823,182400,6725307925,4650,4650,4650,4650,0
|
|
20240823,182300,6725307925,4650,4650,4650,4650,0
|
|
20240823,182200,6725307925,4650,4650,4650,4650,0
|
|
20240823,182100,6725307925,4650,4650,4650,4650,0
|
|
20240823,182000,6725307925,4650,4650,4650,4650,0
|
|
20240823,181900,6725307925,4650,4650,4650,4650,0
|
|
20240823,181800,6725307925,4650,4650,4650,4650,0
|
|
20240823,181700,6725307925,4650,4650,4650,4650,0
|
|
20240823,181600,6725307925,4650,4650,4650,4650,0
|
|
20240823,181500,6725307925,4650,4650,4650,4650,0
|
|
20240823,181400,6725307925,4650,4650,4650,4650,0
|
|
20240823,181300,6725307925,4650,4650,4650,4650,0
|
|
20240823,181200,6725307925,4650,4650,4650,4650,0
|
|
20240823,181100,6725307925,4650,4650,4650,4650,23275
|
|
20240823,181000,6725307925,4650,4650,4650,4650,0
|
|
20240823,180900,6725307925,4650,4650,4650,4650,0
|
|
20240823,180800,6725307925,4650,4650,4650,4650,0
|
|
20240823,180700,6725307925,4650,4650,4650,4650,0
|
|
20240823,180600,6725307925,4650,4650,4650,4650,0
|
|
20240823,180500,6725307925,4650,4650,4650,4650,0
|
|
20240823,180400,6725307925,4650,4650,4650,4650,0
|
|
20240823,180300,6725307925,4650,4650,4650,4650,0
|
|
20240823,180200,6725307925,4650,4650,4650,4650,0
|
|
20240823,180100,6725307925,4650,4650,4650,4650,0
|
|
20240823,180000,6725307925,4650,4650,4650,4650,0
|
|
20240823,175900,6725307925,4650,4650,4650,4650,0
|
|
20240823,175800,6725307925,4650,4650,4650,4650,0
|
|
20240823,175700,6725307925,4650,4650,4650,4650,0
|
|
20240823,175600,6725307925,4650,4650,4650,4650,0
|
|
20240823,175500,6725307925,4650,4650,4650,4650,0
|
|
20240823,175400,6725307925,4650,4650,4650,4650,0
|
|
20240823,175300,6725307925,4650,4650,4650,4650,0
|
|
20240823,175200,6725307925,4650,4650,4650,4650,0
|
|
20240823,175100,6725307925,4650,4650,4650,4650,0
|
|
20240823,175000,6725307925,4650,4650,4650,4650,0
|
|
20240823,174900,6725307925,4650,4650,4650,4650,0
|
|
20240823,174800,6725307925,4650,4650,4650,4650,0
|
|
20240823,174700,6725307925,4650,4650,4650,4650,0
|
|
20240823,174600,6725307925,4650,4650,4650,4650,0
|
|
20240823,174500,6725307925,4650,4650,4650,4650,0
|
|
20240823,174400,6725307925,4650,4650,4650,4650,0
|
|
20240823,174300,6725307925,4650,4650,4650,4650,0
|
|
20240823,174200,6725307925,4650,4650,4650,4650,0
|
|
20240823,174100,6725307925,4650,4650,4650,4650,23275
|
|
20240823,174000,6725307925,4650,4650,4650,4650,0
|
|
20240823,173900,6725307925,4650,4650,4650,4650,0
|
|
20240823,173800,6725307925,4650,4650,4650,4650,0
|
|
20240823,173700,6725307925,4650,4650,4650,4650,0
|
|
20240823,173600,6725307925,4650,4650,4650,4650,0
|
|
20240823,173500,6725307925,4650,4650,4650,4650,0
|
|
20240823,173400,6725307925,4650,4650,4650,4650,0
|
|
20240823,173300,6725307925,4650,4650,4650,4650,0
|
|
20240823,173200,6725307925,4650,4650,4650,4650,0
|
|
20240823,173100,6725307925,4650,4650,4650,4650,0
|
|
20240823,173000,6725307925,4650,4650,4650,4650,0
|
|
20240823,172900,6725307925,4650,4650,4650,4650,0
|
|
20240823,172800,6725307925,4650,4650,4650,4650,0
|
|
20240823,172700,6725307925,4650,4650,4650,4650,0
|
|
20240823,172600,6725307925,4650,4650,4650,4650,0
|
|
20240823,172500,6725307925,4650,4650,4650,4650,0
|
|
20240823,172400,6725307925,4650,4650,4650,4650,0
|
|
20240823,172300,6725307925,4650,4650,4650,4650,0
|
|
20240823,172200,6725307925,4650,4650,4650,4650,0
|
|
20240823,172100,6725307925,4650,4650,4650,4650,0
|
|
20240823,172000,6725307925,4650,4650,4650,4650,0
|
|
20240823,171900,6725307925,4650,4650,4650,4650,0
|
|
20240823,171800,6725307925,4650,4650,4650,4650,0
|
|
20240823,171700,6725307925,4650,4650,4650,4650,0
|
|
20240823,171600,6725307925,4650,4650,4650,4650,0
|
|
20240823,171500,6725307925,4650,4650,4650,4650,0
|
|
20240823,171400,6725307925,4650,4650,4650,4650,0
|
|
20240823,171300,6725307925,4650,4650,4650,4650,0
|
|
20240823,171200,6725307925,4650,4650,4650,4650,0
|
|
20240823,171100,6725307925,4650,4650,4650,4650,23275
|
|
20240823,171000,6725307925,4650,4650,4650,4650,0
|
|
20240823,170900,6725307925,4650,4650,4650,4650,0
|
|
20240823,170800,6725307925,4650,4650,4650,4650,0
|
|
20240823,170700,6725307925,4650,4650,4650,4650,0
|
|
20240823,170600,6725307925,4650,4650,4650,4650,0
|
|
20240823,170500,6725307925,4650,4650,4650,4650,0
|
|
20240823,170400,6725307925,4650,4650,4650,4650,0
|
|
20240823,170300,6725307925,4650,4650,4650,4650,0
|
|
20240823,170200,6725307925,4650,4650,4650,4650,0
|
|
20240823,170100,6725307925,4650,4650,4650,4650,0
|
|
20240823,170000,6725307925,4650,4650,4650,4650,0
|
|
20240823,165900,6725307925,4650,4650,4650,4650,0
|
|
20240823,165800,6725307925,4650,4650,4650,4650,0
|
|
20240823,165700,6725307925,4650,4650,4650,4650,0
|
|
20240823,165600,6725307925,4650,4650,4650,4650,0
|
|
20240823,165500,6725307925,4650,4650,4650,4650,0
|
|
20240823,165400,6725307925,4650,4650,4650,4650,0
|
|
20240823,165300,6725307925,4650,4650,4650,4650,0
|
|
20240823,165200,6725307925,4650,4650,4650,4650,0
|
|
20240823,165100,6725307925,4650,4650,4650,4650,0
|
|
20240823,165000,6725307925,4650,4650,4650,4650,0
|
|
20240823,164900,6725307925,4650,4650,4650,4650,0
|
|
20240823,164800,6725307925,4650,4650,4650,4650,0
|
|
20240823,164700,6725307925,4650,4650,4650,4650,0
|
|
20240823,164600,6725307925,4650,4650,4650,4650,0
|
|
20240823,164500,6725307925,4650,4650,4650,4650,0
|
|
20240823,164400,6725307925,4650,4650,4650,4650,0
|
|
20240823,164300,6725307925,4650,4650,4650,4650,0
|
|
20240823,164200,6725307925,4650,4650,4650,4650,0
|
|
20240823,164100,6725307925,4650,4650,4650,4650,23275
|
|
20240823,164000,6725307925,4650,4650,4650,4650,0
|
|
20240823,163900,6725307925,4650,4650,4650,4650,0
|
|
20240823,163800,6725307925,4650,4650,4650,4650,0
|
|
20240823,163700,6725307925,4650,4650,4650,4650,0
|
|
20240823,163600,6725307925,4650,4650,4650,4650,0
|
|
20240823,163500,6725307925,4650,4650,4650,4650,0
|
|
20240823,163400,6725307925,4650,4650,4650,4650,0
|
|
20240823,163300,6725307925,4650,4650,4650,4650,0
|
|
20240823,163200,6725307925,4650,4650,4650,4650,0
|
|
20240823,163100,6725307925,4650,4650,4650,4650,0
|
|
20240823,163000,6725307925,4650,4650,4650,4650,0
|
|
20240823,162900,6725307925,4650,4650,4650,4650,0
|
|
20240823,162800,6725307925,4650,4650,4650,4650,0
|
|
20240823,162700,6725307925,4650,4650,4650,4650,0
|
|
20240823,162600,6725307925,4650,4650,4650,4650,0
|
|
20240823,162500,6725307925,4650,4650,4650,4650,0
|
|
20240823,162400,6725307925,4650,4650,4650,4650,0
|
|
20240823,162300,6725307925,4650,4650,4650,4650,0
|
|
20240823,162200,6725307925,4650,4650,4650,4650,0
|
|
20240823,162100,6725307925,4650,4650,4650,4650,0
|
|
20240823,162000,6725307925,4650,4650,4650,4650,0
|
|
20240823,161900,6725307925,4650,4650,4650,4650,0
|
|
20240823,161800,6725307925,4650,4650,4650,4650,0
|
|
20240823,161700,6725307925,4650,4650,4650,4650,0
|
|
20240823,161600,6725307925,4650,4650,4650,4650,0
|
|
20240823,161500,6725307925,4650,4650,4650,4650,0
|
|
20240823,161400,6725307925,4650,4650,4650,4650,0
|
|
20240823,161300,6725307925,4650,4650,4650,4650,0
|
|
20240823,161200,6725307925,4650,4650,4650,4650,0
|
|
20240823,161100,6725307925,4650,4650,4650,4650,23275
|
|
20240823,161000,6725307925,4650,4650,4650,4650,0
|
|
20240823,160900,6725307925,4650,4650,4650,4650,0
|
|
20240823,160800,6725307925,4650,4650,4650,4650,0
|
|
20240823,160700,6725307925,4650,4650,4650,4650,0
|
|
20240823,160600,6725307925,4650,4650,4650,4650,0
|
|
20240823,160500,6725307925,4650,4650,4650,4650,0
|
|
20240823,160400,6725307925,4650,4650,4650,4650,0
|
|
20240823,160300,6725307925,4650,4650,4650,4650,0
|
|
20240823,160200,6725307925,4650,4650,4650,4650,0
|
|
20240823,160100,6725307925,4650,4650,4650,4650,0
|
|
20240823,160000,6725307925,4650,4650,4650,4650,0
|
|
20240823,155900,6725307925,4650,4650,4650,4650,0
|
|
20240823,155800,6725307925,4650,4650,4650,4650,0
|
|
20240823,155700,6725307925,4650,4650,4650,4650,0
|
|
20240823,155600,6725307925,4650,4650,4650,4650,0
|
|
20240823,155500,6725307925,4650,4650,4650,4650,0
|
|
20240823,155400,6725307925,4650,4650,4650,4650,0
|
|
20240823,155300,6725307925,4650,4650,4650,4650,0
|
|
20240823,155200,6725307925,4650,4650,4650,4650,0
|
|
20240823,155100,6725307925,4650,4650,4650,4650,0
|
|
20240823,155000,6725307925,4650,4650,4650,4650,0
|
|
20240823,154900,6725307925,4650,4650,4650,4650,0
|
|
20240823,154800,6725307925,4650,4650,4650,4650,0
|
|
20240823,154700,6725307925,4650,4650,4650,4650,0
|
|
20240823,154600,6725307925,4650,4650,4650,4650,0
|
|
20240823,154500,6725307925,4650,4650,4650,4650,0
|
|
20240823,154400,6725307925,4650,4650,4650,4650,0
|
|
20240823,154300,6725307925,4650,4650,4650,4650,0
|
|
20240823,154200,6725307925,4650,4650,4650,4650,0
|
|
20240823,154100,6725307925,4650,4650,4650,4650,23275
|
|
20240823,154000,6725307925,4650,4650,4650,4650,0
|
|
20240823,153900,6725307925,4650,4650,4650,4650,0
|
|
20240823,153800,6725307925,4650,4650,4650,4650,0
|
|
20240823,153700,6725307925,4650,4650,4650,4650,0
|
|
20240823,153600,6725307925,4650,4650,4650,4650,0
|
|
20240823,153500,6725307925,4650,4650,4650,4650,0
|
|
20240823,153400,6725307925,4650,4650,4650,4650,0
|
|
20240823,153300,6725307925,4650,4650,4650,4650,0
|
|
20240823,153200,6725307925,4650,4650,4650,4650,0
|
|
20240823,153100,6725307925,4650,4650,4650,4650,0
|
|
20240823,153000,6725307925,4650,4650,4650,4650,23275
|
|
20240823,152900,6617079175,4660,4660,4660,4660,0
|
|
20240823,152800,6617079175,4660,4660,4660,4660,0
|
|
20240823,152700,6617079175,4660,4660,4660,4660,0
|
|
20240823,152600,6617079175,4660,4660,4660,4660,0
|
|
20240823,152500,6617079175,4660,4660,4660,4660,0
|
|
20240823,152400,6617079175,4660,4660,4660,4660,0
|
|
20240823,152300,6617079175,4660,4660,4660,4660,0
|
|
20240823,152200,6617079175,4660,4660,4660,4660,0
|
|
20240823,152100,6617079175,4660,4660,4660,4660,0
|
|
20240823,152000,6617079175,4660,4660,4660,4660,0
|
|
20240823,151900,6617079175,4660,4660,4675,4660,6009
|
|
20240823,151800,6589044135,4660,4670,4675,4660,4579
|
|
20240823,151700,6567679850,4675,4680,4680,4675,920
|
|
20240823,151600,6563378815,4675,4690,4690,4675,1675
|
|
20240823,151500,6555537475,4690,4680,4690,4680,3709
|
|
20240823,151400,6538169930,4680,4680,4680,4680,573
|
|
20240823,151300,6535488290,4680,4680,4685,4675,4919
|
|
20240823,151200,6512461910,4685,4690,4690,4680,3417
|
|
20240823,151100,6496458935,4690,4700,4700,4690,8515
|
|
20240823,151000,6456516455,4700,4700,4700,4690,1997
|
|
20240823,150900,6447137360,4705,4695,4705,4690,15156
|
|
20240823,150800,6375930565,4700,4690,4700,4690,1139
|
|
20240823,150700,6370582690,4695,4690,4715,4690,24713
|
|
20240823,150600,6254453865,4690,4685,4690,4685,949
|
|
20240823,150500,6250004130,4685,4680,4695,4680,6243
|
|
20240823,150400,6220774170,4670,4670,4680,4665,2011
|
|
20240823,150300,6211383885,4670,4675,4680,4670,3946
|
|
20240823,150200,6192952845,4675,4675,4675,4670,3921
|
|
20240823,150100,6174624805,4675,4675,4675,4675,3166
|
|
20240823,150000,6159823755,4675,4690,4690,4675,4662
|
|
20240823,145900,6138012515,4680,4680,4680,4675,6845
|
|
20240823,145800,6105990350,4680,4680,4685,4675,3493
|
|
20240823,145700,6089638430,4675,4680,4680,4670,437
|
|
20240823,145600,6087595245,4680,4675,4680,4675,941
|
|
20240823,145500,6083196065,4675,4680,4685,4675,276
|
|
20240823,145400,6081904630,4680,4690,4690,4680,470
|
|
20240823,145300,6079703715,4690,4695,4695,4680,3039
|
|
20240823,145200,6065464500,4695,4675,4700,4675,10934
|
|
20240823,145100,6014198665,4670,4675,4675,4665,1199
|
|
20240823,145000,6008598070,4680,4670,4680,4670,3048
|
|
20240823,144900,5994339620,4680,4680,4680,4670,157
|
|
20240823,144800,5993605860,4685,4670,4685,4670,1540
|
|
20240823,144700,5986396180,4690,4670,4690,4670,3867
|
|
20240823,144600,5968299720,4670,4680,4685,4670,2490
|
|
20240823,144500,5956654620,4680,4680,4685,4665,2536
|
|
20240823,144400,5944803820,4680,4655,4680,4650,6809
|
|
20240823,144300,5913029985,4655,4640,4660,4640,7497
|
|
20240823,144200,5878159160,4640,4645,4645,4640,44
|
|
20240823,144100,5877954895,4640,4630,4640,4630,704
|
|
20240823,144000,5874691205,4630,4630,4640,4625,1521
|
|
20240823,143900,5867648940,4630,4630,4630,4630,1451
|
|
20240823,143800,5860930810,4630,4635,4635,4630,1104
|
|
20240823,143700,5855819180,4640,4645,4645,4630,157
|
|
20240823,143600,5855091420,4650,4630,4650,4625,2711
|
|
20240823,143500,5842540160,4630,4625,4630,4625,495
|
|
20240823,143400,5840249760,4625,4625,4625,4625,577
|
|
20240823,143300,5837581135,4630,4615,4630,4580,3720
|
|
20240823,143200,5820486485,4635,4640,4640,4620,1845
|
|
20240823,143100,5811940815,4640,4645,4645,4615,310
|
|
20240823,143000,5810509500,4640,4645,4645,4615,2126
|
|
20240823,142900,5800672035,4615,4620,4645,4615,2877
|
|
20240823,142800,5787343600,4620,4615,4620,4605,528
|
|
20240823,142700,5784909980,4630,4605,4655,4605,4448
|
|
20240823,142600,5764289080,4605,4580,4605,4580,190
|
|
20240823,142500,5763418230,4580,4605,4605,4580,372
|
|
20240823,142400,5761709020,4580,4605,4605,4575,1682
|
|
20240823,142300,5754011600,4580,4590,4590,4580,1624
|
|
20240823,142200,5746566030,4580,4600,4610,4560,4397
|
|
20240823,142100,5726429670,4600,4600,4600,4600,21
|
|
20240823,142000,5726333070,4595,4600,4600,4595,1620
|
|
20240823,141900,5718881635,4600,4615,4615,4600,2463
|
|
20240823,141800,5707542600,4620,4630,4630,4620,4120
|
|
20240823,141700,5688486820,4650,4650,4650,4635,2261
|
|
20240823,141600,5678001650,4650,4650,4650,4630,2429
|
|
20240823,141500,5666736180,4650,4645,4650,4645,870
|
|
20240823,141400,5662693955,4645,4635,4645,4635,3430
|
|
20240823,141300,5646782860,4635,4635,4635,4630,54
|
|
20240823,141200,5646532620,4635,4625,4635,4625,1830
|
|
20240823,141100,5638066380,4620,4635,4635,4620,2945
|
|
20240823,141000,5624441240,4635,4625,4635,4625,1942
|
|
20240823,140900,5615447735,4630,4630,4630,4630,599
|
|
20240823,140800,5612674365,4630,4635,4640,4630,944
|
|
20240823,140700,5608297950,4635,4625,4635,4625,768
|
|
20240823,140600,5604742940,4625,4630,4640,4625,298
|
|
20240823,140500,5603362530,4630,4630,4635,4625,509
|
|
20240823,140400,5601005365,4630,4640,4640,4630,600
|
|
20240823,140300,5598224765,4640,4630,4640,4630,1074
|
|
20240823,140200,5593249540,4625,4610,4625,4610,2301
|
|
20240823,140100,5582629740,4615,4600,4615,4600,77
|
|
20240823,140000,5582275060,4600,4605,4620,4600,964
|
|
20240823,135900,5577838110,4605,4615,4615,4600,4454
|
|
20240823,135800,5557300855,4620,4615,4620,4610,4442
|
|
20240823,135700,5536808375,4620,4630,4630,4620,309
|
|
20240823,135600,5535380775,4625,4625,4625,4615,3895
|
|
20240823,135500,5517380295,4625,4625,4625,4625,536
|
|
20240823,135400,5514901295,4625,4625,4630,4625,1891
|
|
20240823,135300,5506154460,4630,4635,4640,4625,5457
|
|
20240823,135200,5480880640,4635,4645,4645,4635,2042
|
|
20240823,135100,5471403150,4645,4660,4660,4645,569
|
|
20240823,135000,5468756600,4660,4650,4660,4650,398
|
|
20240823,134900,5466905685,4650,4655,4660,4650,107
|
|
20240823,134800,5466407385,4640,4655,4655,4640,3182
|
|
20240823,134700,5451633765,4655,4660,4660,4655,1041
|
|
20240823,134600,5446785550,4660,4650,4660,4650,3042
|
|
20240823,134500,5432614365,4650,4650,4655,4645,1758
|
|
20240823,134400,5424436115,4655,4645,4655,4645,696
|
|
20240823,134300,5421199945,4645,4655,4655,4645,3379
|
|
20240823,134200,5405480080,4655,4670,4670,4655,1342
|
|
20240823,134100,5399224795,4670,4670,4670,4660,726
|
|
20240823,134000,5395837760,4660,4660,4670,4660,1876
|
|
20240823,133900,5387095585,4655,4660,4675,4650,3478
|
|
20240823,133800,5370912100,4660,4685,4685,4660,4856
|
|
20240823,133700,5348237940,4685,4700,4700,4680,2086
|
|
20240823,133600,5338451130,4680,4680,4720,4680,20151
|
|
20240823,133500,5243732055,4680,4650,4680,4650,3873
|
|
20240823,133400,5225662520,4645,4645,4655,4645,1725
|
|
20240823,133300,5217647320,4645,4645,4665,4640,7822
|
|
20240823,133200,5181213335,4645,4655,4665,4630,3842
|
|
20240823,133100,5163348395,4655,4645,4655,4635,1572
|
|
20240823,133000,5156046905,4650,4640,4660,4625,4222
|
|
20240823,132900,5136434215,4650,4645,4655,4625,3148
|
|
20240823,132800,5121826340,4645,4660,4665,4645,5872
|
|
20240823,132700,5094488390,4655,4690,4695,4655,14633
|
|
20240823,132600,5026024230,4690,4660,4690,4640,21170
|
|
20240823,132500,4927144455,4680,4670,4690,4645,13468
|
|
20240823,132400,4864303630,4670,4635,4710,4635,46394
|
|
20240823,132300,4647015230,4635,4615,4635,4610,9785
|
|
20240823,132200,4601790695,4610,4625,4625,4605,228
|
|
20240823,132100,4600740025,4600,4600,4630,4600,7122
|
|
20240823,132000,4567885065,4610,4580,4610,4580,6540
|
|
20240823,131900,4537825925,4570,4570,4575,4570,4310
|
|
20240823,131800,4518124270,4570,4570,4575,4570,355
|
|
20240823,131700,4516500630,4570,4565,4570,4565,342
|
|
20240823,131600,4514937965,4565,4565,4565,4565,200
|
|
20240823,131500,4514024965,4570,4580,4580,4570,516
|
|
20240823,131400,4511666835,4580,4580,4585,4580,1529
|
|
20240823,131300,4504662775,4585,4560,4585,4560,7231
|
|
20240823,131200,4471588300,4560,4570,4570,4560,2897
|
|
20240823,131100,4458352430,4570,4575,4575,4570,1250
|
|
20240823,131000,4452638750,4570,4555,4570,4555,2183
|
|
20240823,130900,4442664105,4550,4555,4565,4550,2385
|
|
20240823,130800,4431783875,4550,4545,4550,4545,453
|
|
20240823,130700,4429723555,4545,4550,4550,4545,1593
|
|
20240823,130600,4422479305,4550,4545,4550,4545,2702
|
|
20240823,130500,4410186375,4545,4545,4550,4545,57
|
|
20240823,130400,4409927280,4550,4545,4550,4545,1235
|
|
20240823,130300,4404308365,4540,4540,4540,4540,555
|
|
20240823,130200,4401788665,4540,4540,4540,4540,1856
|
|
20240823,130100,4393362425,4540,4545,4545,4540,40
|
|
20240823,130000,4393180640,4540,4550,4550,4540,49
|
|
20240823,125900,4392957930,4550,4550,4550,4550,1
|
|
20240823,125800,4392953380,4545,4545,4550,4540,1199
|
|
20240823,125700,4387503930,4545,4545,4550,4540,189
|
|
20240823,125600,4386644380,4540,4540,4540,4535,782
|
|
20240823,125500,4383094105,4540,4535,4540,4535,868
|
|
20240823,125400,4379155335,4535,4540,4545,4535,389
|
|
20240823,125300,4377390260,4540,4540,4540,4540,630
|
|
20240823,125200,4374530060,4540,4540,4550,4540,977
|
|
20240823,125100,4370093880,4550,4540,4550,4540,499
|
|
20240823,125000,4367827420,4540,4545,4545,4540,2028
|
|
20240823,124900,4358619800,4545,4550,4550,4545,519
|
|
20240823,124800,4356260850,4550,4550,4550,4550,5
|
|
20240823,124700,4356238100,4550,4550,4550,4550,1
|
|
20240823,124600,4356233550,4545,4545,4545,4545,80
|
|
20240823,124500,4355869950,4545,4545,4545,4545,750
|
|
20240823,124400,4352461200,4540,4565,4570,4535,6930
|
|
20240823,124300,4320948895,4560,4565,4565,4560,640
|
|
20240823,124200,4318027555,4570,4540,4570,4540,842
|
|
20240823,124100,4314188735,4540,4555,4555,4540,905
|
|
20240823,124000,4310074035,4555,4535,4555,4535,1933
|
|
20240823,123900,4301276105,4535,4545,4550,4535,8378
|
|
20240823,123800,4263220565,4550,4550,4550,4545,1022
|
|
20240823,123700,4258575030,4550,4545,4550,4545,928
|
|
20240823,123600,4254354480,4545,4555,4555,4545,584
|
|
20240823,123500,4251698715,4555,4555,4555,4555,548
|
|
20240823,123400,4249202575,4560,4560,4560,4560,2
|
|
20240823,123300,4249193455,4550,4560,4560,4550,2028
|
|
20240823,123200,4239950365,4555,4555,4560,4555,2663
|
|
20240823,123100,4227820350,4555,4565,4570,4555,1438
|
|
20240823,123000,4221260070,4570,4565,4570,4565,634
|
|
20240823,122900,4218365440,4570,4565,4570,4565,254
|
|
20240823,122800,4217205405,4570,4555,4570,4555,544
|
|
20240823,122700,4214723855,4555,4550,4555,4545,696
|
|
20240823,122600,4211556275,4545,4545,4545,4540,453
|
|
20240823,122500,4209499040,4540,4545,4545,4540,2620
|
|
20240823,122400,4197602235,4560,4545,4560,4545,841
|
|
20240823,122300,4193778390,4540,4560,4560,4540,4391
|
|
20240823,122200,4173801400,4560,4560,4565,4540,838
|
|
20240823,122100,4169984550,4550,4560,4560,4550,2771
|
|
20240823,122000,4157373145,4560,4570,4570,4560,2050
|
|
20240823,121900,4148019970,4570,4565,4570,4555,7390
|
|
20240823,121800,4114296835,4570,4560,4570,4555,8076
|
|
20240823,121700,4077466960,4560,4535,4560,4535,2213
|
|
20240823,121600,4067402945,4535,4525,4535,4525,1248
|
|
20240823,121500,4061749750,4525,4560,4560,4515,7935
|
|
20240823,121400,4025738105,4560,4530,4580,4505,36442
|
|
20240823,121300,3860865665,4530,4595,4595,4525,26491
|
|
20240823,121200,3740175250,4595,4600,4600,4590,1000
|
|
20240823,121100,3735579340,4600,4585,4600,4580,4533
|
|
20240823,121000,3714766540,4580,4585,4590,4580,610
|
|
20240823,120900,3711969730,4585,4600,4605,4580,1580
|
|
20240823,120800,3704722360,4600,4595,4620,4580,9012
|
|
20240823,120700,3663316885,4595,4595,4595,4580,1746
|
|
20240823,120600,3655307405,4590,4595,4610,4575,6306
|
|
20240823,120500,3626352165,4575,4610,4610,4575,11806
|
|
20240823,120400,3572082090,4610,4630,4630,4610,6708
|
|
20240823,120300,3541115735,4620,4610,4630,4605,9870
|
|
20240823,120200,3495493265,4610,4615,4625,4605,12406
|
|
20240823,120100,3438283685,4620,4665,4665,4580,26892
|
|
20240823,120000,3313601755,4660,4670,4680,4655,33453
|
|
20240823,115900,3157483220,4675,4675,4740,4660,63872
|
|
20240823,115800,2857389910,4680,4695,4750,4645,112425
|
|
20240823,115700,2329516570,4680,4540,4695,4540,49317
|
|
20240823,115600,2101561125,4535,4540,4540,4535,1342
|
|
20240823,115500,2095470185,4545,4550,4550,4545,2544
|
|
20240823,115400,2083902710,4550,4550,4550,4550,100
|
|
20240823,115300,2083447710,4550,4550,4555,4550,582
|
|
20240823,115200,2080798215,4550,4550,4555,4550,1971
|
|
20240823,115100,2071829115,4555,4550,4555,4550,11
|
|
20240823,115000,2071779015,4545,4545,4545,4545,3
|
|
20240823,114900,2071765380,4545,4550,4550,4545,803
|
|
20240823,114800,2068114695,4550,4545,4550,4540,2392
|
|
20240823,114700,2057245590,4545,4545,4550,4545,131
|
|
20240823,114600,2056650140,4540,4540,4540,4540,400
|
|
20240823,114500,2054834140,4540,4540,4550,4540,282
|
|
20240823,114400,2053553820,4540,4540,4540,4540,1989
|
|
20240823,114300,2044523760,4540,4540,4540,4535,300
|
|
20240823,114200,2043161930,4535,4545,4545,4535,2738
|
|
20240823,114100,2030732390,4545,4545,4545,4540,1321
|
|
20240823,114000,2024734985,4545,4555,4560,4545,1120
|
|
20240823,113900,2019629920,4555,4555,4555,4555,951
|
|
20240823,113800,2015298115,4555,4540,4555,4540,23
|
|
20240823,113700,2015193665,4540,4555,4555,4540,1651
|
|
20240823,113600,2007685450,4555,4555,4560,4555,1060
|
|
20240823,113500,2002857050,4555,4560,4560,4555,109
|
|
20240823,113400,2002360205,4560,4560,4560,4555,193
|
|
20240823,113300,2001480885,4550,4550,4550,4550,903
|
|
20240823,113200,1997372235,4565,4545,4565,4545,344
|
|
20240823,113100,1995804355,4545,4545,4550,4545,2473
|
|
20240823,113000,1984564560,4545,4550,4570,4540,3985
|
|
20240823,112900,1966361925,4560,4570,4570,4555,4922
|
|
20240823,112800,1943917475,4570,4570,4580,4560,1847
|
|
20240823,112700,1935474430,4575,4560,4575,4560,2339
|
|
20240823,112600,1924801065,4560,4545,4560,4545,1563
|
|
20240823,112500,1917679685,4545,4530,4545,4530,1955
|
|
20240823,112400,1908823520,4530,4545,4550,4525,1623
|
|
20240823,112300,1901450840,4550,4555,4555,4550,1521
|
|
20240823,112200,1894526255,4555,4560,4565,4555,1070
|
|
20240823,112100,1889648210,4560,4560,4560,4555,265
|
|
20240823,112000,1888439815,4555,4560,4565,4555,1349
|
|
20240823,111900,1882289430,4555,4570,4570,4555,196
|
|
20240823,111800,1881394645,4570,4560,4570,4560,1164
|
|
20240823,111700,1876083225,4565,4560,4570,4560,1127
|
|
20240823,111600,1870941600,4570,4560,4570,4545,482
|
|
20240823,111500,1868743685,4560,4550,4560,4550,1407
|
|
20240823,111400,1862337775,4560,4550,4560,4545,4195
|
|
20240823,111300,1843231995,4555,4570,4570,4555,1302
|
|
20240823,111200,1837298860,4595,4540,4595,4540,2665
|
|
20240823,111100,1825123105,4550,4550,4555,4540,1558
|
|
20240823,111000,1818034530,4550,4555,4565,4540,1714
|
|
20240823,110900,1810246485,4555,4510,4555,4510,1024
|
|
20240823,110800,1805596415,4510,4525,4540,4510,2682
|
|
20240823,110700,1793443730,4525,4505,4525,4505,1397
|
|
20240823,110600,1787137335,4505,4500,4505,4500,411
|
|
20240823,110500,1785286985,4500,4500,4500,4495,1179
|
|
20240823,110400,1779981490,4510,4510,4515,4495,1220
|
|
20240823,110300,1774479315,4510,4505,4510,4495,4712
|
|
20240823,110200,1753274610,4520,4525,4525,4505,4753
|
|
20240823,110100,1731810500,4530,4525,4530,4520,1618
|
|
20240823,110000,1724488785,4535,4535,4545,4520,5365
|
|
20240823,105900,1700196585,4535,4540,4555,4535,5569
|
|
20240823,105800,1674927255,4555,4555,4555,4545,5343
|
|
20240823,105700,1650621470,4555,4565,4565,4545,2569
|
|
20240823,105600,1638932960,4565,4560,4570,4555,8940
|
|
20240823,105500,1598198590,4570,4525,4575,4525,2124
|
|
20240823,105400,1588516955,4555,4550,4575,4530,10716
|
|
20240823,105300,1539768800,4550,4595,4595,4545,12089
|
|
20240823,105200,1484668330,4595,4570,4600,4565,12667
|
|
20240823,105100,1426682255,4595,4610,4615,4570,19546
|
|
20240823,105000,1336987980,4605,4575,4610,4565,35362
|
|
20240823,104900,1174672915,4570,4555,4570,4555,15867
|
|
20240823,104800,1102259545,4555,4545,4555,4545,3031
|
|
20240823,104700,1088469680,4540,4545,4545,4540,560
|
|
20240823,104600,1085924730,4545,4540,4545,4535,1212
|
|
20240823,104500,1080422680,4540,4535,4540,4535,40
|
|
20240823,104400,1080241240,4530,4530,4530,4530,0
|
|
20240823,104300,1080241240,4530,4530,4530,4530,18
|
|
20240823,104200,1080159700,4530,4530,4530,4530,480
|
|
20240823,104100,1077985300,4530,4530,4530,4530,340
|
|
20240823,104000,1076445100,4530,4530,4530,4530,455
|
|
20240823,103900,1074383950,4530,4530,4530,4530,199
|
|
20240823,103800,1073482480,4530,4530,4530,4530,450
|
|
20240823,103700,1071443980,4530,4530,4530,4530,597
|
|
20240823,103600,1068739570,4530,4530,4530,4530,622
|
|
20240823,103500,1065921910,4530,4530,4530,4530,0
|
|
20240823,103400,1065921910,4530,4530,4530,4530,157
|
|
20240823,103300,1065210700,4530,4525,4530,4525,202
|
|
20240823,103200,1064295685,4525,4545,4545,4525,310
|
|
20240823,103100,1062892735,4545,4535,4545,4535,426
|
|
20240823,103000,1060958905,4540,4540,4540,4540,60
|
|
20240823,102900,1060686505,4540,4535,4540,4525,3122
|
|
20240823,102800,1046551560,4535,4540,4540,4535,661
|
|
20240823,102700,1043553675,4540,4535,4540,4535,222
|
|
20240823,102600,1042546795,4540,4555,4555,4540,602
|
|
20240823,102500,1039809200,4555,4550,4555,4535,824
|
|
20240823,102400,1036064400,4535,4550,4550,4535,2609
|
|
20240823,102300,1024201280,4545,4545,4545,4545,400
|
|
20240823,102200,1022383280,4545,4545,4545,4545,3
|
|
20240823,102100,1022369645,4530,4545,4550,4530,564
|
|
20240823,102000,1019814260,4550,4550,4550,4550,0
|
|
20240823,101900,1019814260,4550,4530,4550,4530,292
|
|
20240823,101800,1018491480,4530,4535,4545,4530,103
|
|
20240823,101700,1018023985,4535,4540,4550,4535,249
|
|
20240823,101600,1016894330,4555,4550,4555,4540,4689
|
|
20240823,101500,995570385,4555,4550,4555,4550,419
|
|
20240823,101400,993663920,4545,4545,4545,4540,769
|
|
20240823,101300,990168825,4545,4545,4545,4540,181
|
|
20240823,101200,989346260,4545,4550,4560,4545,4085
|
|
20240823,101100,970759965,4545,4530,4550,4530,11742
|
|
20240823,101000,917501300,4525,4530,4530,4525,382
|
|
20240823,100900,915770855,4530,4535,4535,4530,2767
|
|
20240823,100800,903228630,4535,4535,4535,4525,562
|
|
20240823,100700,900680125,4535,4530,4535,4520,1755
|
|
20240823,100600,892737910,4530,4515,4530,4515,1653
|
|
20240823,100500,885255620,4515,4510,4515,4510,1259
|
|
20240823,100400,879571265,4510,4500,4510,4500,171
|
|
20240823,100300,878800445,4500,4495,4510,4495,155
|
|
20240823,100200,878102960,4510,4495,4510,4495,565
|
|
20240823,100100,875558560,4510,4510,4510,4510,598
|
|
20240823,100000,872861580,4510,4510,4510,4510,122
|
|
20240823,095900,872311360,4480,4510,4510,4480,730
|
|
20240823,095800,869034960,4510,4475,4510,4475,985
|
|
20240823,095700,864616795,4475,4500,4500,4475,2362
|
|
20240823,095600,854012740,4500,4500,4520,4500,5027
|
|
20240823,095500,831376420,4480,4490,4490,4480,4302
|
|
20240823,095400,812097765,4485,4490,4490,4485,1085
|
|
20240823,095300,807226635,4490,4505,4505,4490,7014
|
|
20240823,095200,775677290,4505,4515,4515,4505,3304
|
|
20240823,095100,760772745,4515,4520,4525,4515,908
|
|
20240823,095000,756668710,4520,4530,4535,4520,3123
|
|
20240823,094900,742549670,4520,4525,4525,4520,690
|
|
20240823,094800,739430860,4520,4525,4525,4520,625
|
|
20240823,094700,736604545,4520,4520,4535,4520,400
|
|
20240823,094600,734791010,4520,4540,4540,4520,7736
|
|
20240823,094500,699774210,4540,4545,4545,4540,984
|
|
20240823,094400,695306820,4540,4535,4545,4535,314
|
|
20240823,094300,693881045,4545,4545,4545,4535,1427
|
|
20240823,094200,687401810,4545,4545,4545,4540,911
|
|
20240823,094100,683261570,4545,4540,4545,4540,4022
|
|
20240823,094000,664983660,4545,4530,4545,4530,875
|
|
20240823,093900,661019210,4525,4525,4545,4525,3293
|
|
20240823,093800,646081510,4525,4525,4525,4525,544
|
|
20240823,093700,643619910,4525,4525,4530,4525,6129
|
|
20240823,093600,615885670,4520,4530,4530,4520,2558
|
|
20240823,093500,604308490,4530,4530,4535,4525,3482
|
|
20240823,093400,588549320,4530,4530,4535,4525,2248
|
|
20240823,093300,578370945,4525,4525,4535,4520,6268
|
|
20240823,093200,549992475,4530,4535,4535,4520,2911
|
|
20240823,093100,536804960,4530,4535,4535,4525,1137
|
|
20240823,093000,531648785,4525,4535,4540,4525,1003
|
|
20240823,092900,527108015,4540,4535,4540,4535,1758
|
|
20240823,092800,519128905,4540,4545,4545,4530,8965
|
|
20240823,092700,478459985,4545,4525,4545,4525,3431
|
|
20240823,092600,462908070,4515,4530,4545,4515,3388
|
|
20240823,092500,447554190,4525,4490,4525,4490,3035
|
|
20240823,092400,433859000,4510,4505,4510,4485,322
|
|
20240823,092300,432406870,4505,4500,4505,4485,879
|
|
20240823,092200,428452345,4500,4485,4500,4480,1255
|
|
20240823,092100,422817205,4490,4490,4490,4485,3374
|
|
20240823,092000,407682835,4490,4500,4500,4485,24
|
|
20240823,091900,407575050,4500,4500,4500,4485,2549
|
|
20240823,091800,396121665,4495,4495,4495,4490,879
|
|
20240823,091700,392170760,4495,4490,4495,4490,296
|
|
20240823,091600,390841220,4500,4485,4500,4485,829
|
|
20240823,091500,387112350,4495,4495,4495,4485,5701
|
|
20240823,091400,361513380,4490,4495,4505,4490,2449
|
|
20240823,091300,350510315,4495,4495,4505,4490,3361
|
|
20240823,091200,335410620,4495,4500,4505,4495,523
|
|
20240823,091100,333059665,4510,4485,4510,4485,119
|
|
20240823,091000,332523475,4515,4485,4515,4480,385
|
|
20240823,090900,330791350,4485,4525,4525,4470,4050
|
|
20240823,090800,312605395,4520,4540,4540,4515,5393
|
|
20240823,090700,288205825,4535,4480,4545,4470,7770
|
|
20240823,090600,253230535,4480,4465,4485,4465,5461
|
|
20240823,090500,228803505,4455,4440,4460,4440,3537
|
|
20240823,090400,213070260,4440,4440,4450,4420,7387
|
|
20240823,090300,180399400,4440,4440,4450,4440,4104
|
|
20240823,090200,162171965,4435,4420,4435,4415,4153
|
|
20240823,090100,143804760,4430,4405,4430,4385,7944
|
|
20240823,090000,108856265,4395,4380,4430,4380,24708
|