647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,194400,1259047175,4410,4410,4410,4410,5713
|
|
20240805,194300,1259047175,4410,4410,4410,4410,0
|
|
20240805,194200,1259047175,4410,4410,4410,4410,0
|
|
20240805,194100,1259047175,4410,4410,4410,4410,0
|
|
20240805,194000,1259047175,4410,4410,4410,4410,0
|
|
20240805,193900,1259047175,4410,4410,4410,4410,0
|
|
20240805,193800,1259047175,4410,4410,4410,4410,0
|
|
20240805,193700,1259047175,4410,4410,4410,4410,0
|
|
20240805,193600,1259047175,4410,4410,4410,4410,0
|
|
20240805,193500,1259047175,4410,4410,4410,4410,0
|
|
20240805,193400,1259047175,4410,4410,4410,4410,0
|
|
20240805,193300,1259047175,4410,4410,4410,4410,0
|
|
20240805,193200,1259047175,4410,4410,4410,4410,0
|
|
20240805,193100,1259047175,4410,4410,4410,4410,0
|
|
20240805,193000,1259047175,4410,4410,4410,4410,0
|
|
20240805,192900,1259047175,4410,4410,4410,4410,0
|
|
20240805,192800,1259047175,4410,4410,4410,4410,0
|
|
20240805,192700,1259047175,4410,4410,4410,4410,0
|
|
20240805,192600,1259047175,4410,4410,4410,4410,0
|
|
20240805,192500,1259047175,4410,4410,4410,4410,0
|
|
20240805,192400,1259047175,4410,4410,4410,4410,0
|
|
20240805,192300,1259047175,4410,4410,4410,4410,0
|
|
20240805,192200,1259047175,4410,4410,4410,4410,0
|
|
20240805,192100,1259047175,4410,4410,4410,4410,0
|
|
20240805,192000,1259047175,4410,4410,4410,4410,0
|
|
20240805,191900,1259047175,4410,4410,4410,4410,0
|
|
20240805,191800,1259047175,4410,4410,4410,4410,0
|
|
20240805,191700,1259047175,4410,4410,4410,4410,0
|
|
20240805,191600,1259047175,4410,4410,4410,4410,0
|
|
20240805,191500,1259047175,4410,4410,4410,4410,0
|
|
20240805,191400,1259047175,4410,4410,4410,4410,5713
|
|
20240805,191300,1259047175,4410,4410,4410,4410,0
|
|
20240805,191200,1259047175,4410,4410,4410,4410,0
|
|
20240805,191100,1259047175,4410,4410,4410,4410,0
|
|
20240805,191000,1259047175,4410,4410,4410,4410,0
|
|
20240805,190900,1259047175,4410,4410,4410,4410,0
|
|
20240805,190800,1259047175,4410,4410,4410,4410,0
|
|
20240805,190700,1259047175,4410,4410,4410,4410,0
|
|
20240805,190600,1259047175,4410,4410,4410,4410,0
|
|
20240805,190500,1259047175,4410,4410,4410,4410,0
|
|
20240805,190400,1259047175,4410,4410,4410,4410,0
|
|
20240805,190300,1259047175,4410,4410,4410,4410,0
|
|
20240805,190200,1259047175,4410,4410,4410,4410,0
|
|
20240805,190100,1259047175,4410,4410,4410,4410,0
|
|
20240805,190000,1259047175,4410,4410,4410,4410,0
|
|
20240805,185900,1259047175,4410,4410,4410,4410,0
|
|
20240805,185800,1259047175,4410,4410,4410,4410,0
|
|
20240805,185700,1259047175,4410,4410,4410,4410,0
|
|
20240805,185600,1259047175,4410,4410,4410,4410,0
|
|
20240805,185500,1259047175,4410,4410,4410,4410,0
|
|
20240805,185400,1259047175,4410,4410,4410,4410,0
|
|
20240805,185300,1259047175,4410,4410,4410,4410,0
|
|
20240805,185200,1259047175,4410,4410,4410,4410,0
|
|
20240805,185100,1259047175,4410,4410,4410,4410,0
|
|
20240805,185000,1259047175,4410,4410,4410,4410,0
|
|
20240805,184900,1259047175,4410,4410,4410,4410,0
|
|
20240805,184800,1259047175,4410,4410,4410,4410,0
|
|
20240805,184700,1259047175,4410,4410,4410,4410,0
|
|
20240805,184600,1259047175,4410,4410,4410,4410,0
|
|
20240805,184500,1259047175,4410,4410,4410,4410,0
|
|
20240805,184400,1259047175,4410,4410,4410,4410,5713
|
|
20240805,184300,1259047175,4410,4410,4410,4410,0
|
|
20240805,184200,1259047175,4410,4410,4410,4410,0
|
|
20240805,184100,1259047175,4410,4410,4410,4410,0
|
|
20240805,184000,1259047175,4410,4410,4410,4410,0
|
|
20240805,183900,1259047175,4410,4410,4410,4410,0
|
|
20240805,183800,1259047175,4410,4410,4410,4410,0
|
|
20240805,183700,1259047175,4410,4410,4410,4410,0
|
|
20240805,183600,1259047175,4410,4410,4410,4410,0
|
|
20240805,183500,1259047175,4410,4410,4410,4410,0
|
|
20240805,183400,1259047175,4410,4410,4410,4410,0
|
|
20240805,183300,1259047175,4410,4410,4410,4410,0
|
|
20240805,183200,1259047175,4410,4410,4410,4410,0
|
|
20240805,183100,1259047175,4410,4410,4410,4410,0
|
|
20240805,183000,1259047175,4410,4410,4410,4410,0
|
|
20240805,182900,1259047175,4410,4410,4410,4410,0
|
|
20240805,182800,1259047175,4410,4410,4410,4410,0
|
|
20240805,182700,1259047175,4410,4410,4410,4410,0
|
|
20240805,182600,1259047175,4410,4410,4410,4410,0
|
|
20240805,182500,1259047175,4410,4410,4410,4410,0
|
|
20240805,182400,1259047175,4410,4410,4410,4410,0
|
|
20240805,182300,1259047175,4410,4410,4410,4410,0
|
|
20240805,182200,1259047175,4410,4410,4410,4410,0
|
|
20240805,182100,1259047175,4410,4410,4410,4410,0
|
|
20240805,182000,1259047175,4410,4410,4410,4410,0
|
|
20240805,181900,1259047175,4410,4410,4410,4410,0
|
|
20240805,181800,1259047175,4410,4410,4410,4410,0
|
|
20240805,181700,1259047175,4410,4410,4410,4410,0
|
|
20240805,181600,1259047175,4410,4410,4410,4410,0
|
|
20240805,181500,1259047175,4410,4410,4410,4410,0
|
|
20240805,181400,1259047175,4410,4410,4410,4410,5713
|
|
20240805,181300,1259047175,4410,4410,4410,4410,0
|
|
20240805,181200,1259047175,4410,4410,4410,4410,0
|
|
20240805,181100,1259047175,4410,4410,4410,4410,0
|
|
20240805,181000,1259047175,4410,4410,4410,4410,0
|
|
20240805,180900,1259047175,4410,4410,4410,4410,0
|
|
20240805,180800,1259047175,4410,4410,4410,4410,0
|
|
20240805,180700,1259047175,4410,4410,4410,4410,0
|
|
20240805,180600,1259047175,4410,4410,4410,4410,0
|
|
20240805,180500,1259047175,4410,4410,4410,4410,0
|
|
20240805,180400,1259047175,4410,4410,4410,4410,0
|
|
20240805,180300,1259047175,4410,4410,4410,4410,0
|
|
20240805,180200,1259047175,4410,4410,4410,4410,0
|
|
20240805,180100,1259047175,4410,4410,4410,4410,0
|
|
20240805,180000,1259047175,4410,4410,4410,4410,0
|
|
20240805,175900,1259047175,4410,4410,4410,4410,0
|
|
20240805,175800,1259047175,4410,4410,4410,4410,0
|
|
20240805,175700,1259047175,4410,4410,4410,4410,0
|
|
20240805,175600,1259047175,4410,4410,4410,4410,0
|
|
20240805,175500,1259047175,4410,4410,4410,4410,0
|
|
20240805,175400,1259047175,4410,4410,4410,4410,0
|
|
20240805,175300,1259047175,4410,4410,4410,4410,0
|
|
20240805,175200,1259047175,4410,4410,4410,4410,0
|
|
20240805,175100,1259047175,4410,4410,4410,4410,0
|
|
20240805,175000,1259047175,4410,4410,4410,4410,0
|
|
20240805,174900,1259047175,4410,4410,4410,4410,0
|
|
20240805,174800,1259047175,4410,4410,4410,4410,0
|
|
20240805,174700,1259047175,4410,4410,4410,4410,0
|
|
20240805,174600,1259047175,4410,4410,4410,4410,0
|
|
20240805,174500,1259047175,4410,4410,4410,4410,0
|
|
20240805,174400,1259047175,4410,4410,4410,4410,5713
|
|
20240805,174300,1259047175,4410,4410,4410,4410,0
|
|
20240805,174200,1259047175,4410,4410,4410,4410,0
|
|
20240805,174100,1259047175,4410,4410,4410,4410,0
|
|
20240805,174000,1259047175,4410,4410,4410,4410,0
|
|
20240805,173900,1259047175,4410,4410,4410,4410,0
|
|
20240805,173800,1259047175,4410,4410,4410,4410,0
|
|
20240805,173700,1259047175,4410,4410,4410,4410,0
|
|
20240805,173600,1259047175,4410,4410,4410,4410,0
|
|
20240805,173500,1259047175,4410,4410,4410,4410,0
|
|
20240805,173400,1259047175,4410,4410,4410,4410,0
|
|
20240805,173300,1259047175,4410,4410,4410,4410,0
|
|
20240805,173200,1259047175,4410,4410,4410,4410,0
|
|
20240805,173100,1259047175,4410,4410,4410,4410,0
|
|
20240805,173000,1259047175,4410,4410,4410,4410,0
|
|
20240805,172900,1259047175,4410,4410,4410,4410,0
|
|
20240805,172800,1259047175,4410,4410,4410,4410,0
|
|
20240805,172700,1259047175,4410,4410,4410,4410,0
|
|
20240805,172600,1259047175,4410,4410,4410,4410,0
|
|
20240805,172500,1259047175,4410,4410,4410,4410,0
|
|
20240805,172400,1259047175,4410,4410,4410,4410,0
|
|
20240805,172300,1259047175,4410,4410,4410,4410,0
|
|
20240805,172200,1259047175,4410,4410,4410,4410,0
|
|
20240805,172100,1259047175,4410,4410,4410,4410,0
|
|
20240805,172000,1259047175,4410,4410,4410,4410,0
|
|
20240805,171900,1259047175,4410,4410,4410,4410,0
|
|
20240805,171800,1259047175,4410,4410,4410,4410,0
|
|
20240805,171700,1259047175,4410,4410,4410,4410,0
|
|
20240805,171600,1259047175,4410,4410,4410,4410,0
|
|
20240805,171500,1259047175,4410,4410,4410,4410,0
|
|
20240805,171400,1259047175,4410,4410,4410,4410,5713
|
|
20240805,171300,1259047175,4410,4410,4410,4410,0
|
|
20240805,171200,1259047175,4410,4410,4410,4410,0
|
|
20240805,171100,1259047175,4410,4410,4410,4410,0
|
|
20240805,171000,1259047175,4410,4410,4410,4410,0
|
|
20240805,170900,1259047175,4410,4410,4410,4410,0
|
|
20240805,170800,1259047175,4410,4410,4410,4410,0
|
|
20240805,170700,1259047175,4410,4410,4410,4410,0
|
|
20240805,170600,1259047175,4410,4410,4410,4410,0
|
|
20240805,170500,1259047175,4410,4410,4410,4410,0
|
|
20240805,170400,1259047175,4410,4410,4410,4410,0
|
|
20240805,170300,1259047175,4410,4410,4410,4410,0
|
|
20240805,170200,1259047175,4410,4410,4410,4410,0
|
|
20240805,170100,1259047175,4410,4410,4410,4410,0
|
|
20240805,170000,1259047175,4410,4410,4410,4410,0
|
|
20240805,165900,1259047175,4410,4410,4410,4410,0
|
|
20240805,165800,1259047175,4410,4410,4410,4410,0
|
|
20240805,165700,1259047175,4410,4410,4410,4410,0
|
|
20240805,165600,1259047175,4410,4410,4410,4410,0
|
|
20240805,165500,1259047175,4410,4410,4410,4410,0
|
|
20240805,165400,1259047175,4410,4410,4410,4410,0
|
|
20240805,165300,1259047175,4410,4410,4410,4410,0
|
|
20240805,165200,1259047175,4410,4410,4410,4410,0
|
|
20240805,165100,1259047175,4410,4410,4410,4410,0
|
|
20240805,165000,1259047175,4410,4410,4410,4410,0
|
|
20240805,164900,1259047175,4410,4410,4410,4410,0
|
|
20240805,164800,1259047175,4410,4410,4410,4410,0
|
|
20240805,164700,1259047175,4410,4410,4410,4410,0
|
|
20240805,164600,1259047175,4410,4410,4410,4410,0
|
|
20240805,164500,1259047175,4410,4410,4410,4410,0
|
|
20240805,164400,1259047175,4410,4410,4410,4410,5713
|
|
20240805,164300,1259047175,4410,4410,4410,4410,0
|
|
20240805,164200,1259047175,4410,4410,4410,4410,0
|
|
20240805,164100,1259047175,4410,4410,4410,4410,0
|
|
20240805,164000,1259047175,4410,4410,4410,4410,0
|
|
20240805,163900,1259047175,4410,4410,4410,4410,0
|
|
20240805,163800,1259047175,4410,4410,4410,4410,0
|
|
20240805,163700,1259047175,4410,4410,4410,4410,0
|
|
20240805,163600,1259047175,4410,4410,4410,4410,0
|
|
20240805,163500,1259047175,4410,4410,4410,4410,0
|
|
20240805,163400,1259047175,4410,4410,4410,4410,0
|
|
20240805,163300,1259047175,4410,4410,4410,4410,0
|
|
20240805,163200,1259047175,4410,4410,4410,4410,0
|
|
20240805,163100,1259047175,4410,4410,4410,4410,0
|
|
20240805,163000,1259047175,4410,4410,4410,4410,0
|
|
20240805,162900,1259047175,4410,4410,4410,4410,0
|
|
20240805,162800,1259047175,4410,4410,4410,4410,0
|
|
20240805,162700,1259047175,4410,4410,4410,4410,0
|
|
20240805,162600,1259047175,4410,4410,4410,4410,0
|
|
20240805,162500,1259047175,4410,4410,4410,4410,0
|
|
20240805,162400,1259047175,4410,4410,4410,4410,0
|
|
20240805,162300,1259047175,4410,4410,4410,4410,0
|
|
20240805,162200,1259047175,4410,4410,4410,4410,0
|
|
20240805,162100,1259047175,4410,4410,4410,4410,0
|
|
20240805,162000,1259047175,4410,4410,4410,4410,0
|
|
20240805,161900,1259047175,4410,4410,4410,4410,0
|
|
20240805,161800,1259047175,4410,4410,4410,4410,0
|
|
20240805,161700,1259047175,4410,4410,4410,4410,0
|
|
20240805,161600,1259047175,4410,4410,4410,4410,0
|
|
20240805,161500,1259047175,4410,4410,4410,4410,0
|
|
20240805,161400,1259047175,4410,4410,4410,4410,5713
|
|
20240805,161300,1259047175,4410,4410,4410,4410,0
|
|
20240805,161200,1259047175,4410,4410,4410,4410,0
|
|
20240805,161100,1259047175,4410,4410,4410,4410,0
|
|
20240805,161000,1259047175,4410,4410,4410,4410,0
|
|
20240805,160900,1259047175,4410,4410,4410,4410,0
|
|
20240805,160800,1259047175,4410,4410,4410,4410,0
|
|
20240805,160700,1259047175,4410,4410,4410,4410,0
|
|
20240805,160600,1259047175,4410,4410,4410,4410,0
|
|
20240805,160500,1259047175,4410,4410,4410,4410,0
|
|
20240805,160400,1259047175,4410,4410,4410,4410,0
|
|
20240805,160300,1259047175,4410,4410,4410,4410,0
|
|
20240805,160200,1259047175,4410,4410,4410,4410,0
|
|
20240805,160100,1259047175,4410,4410,4410,4410,0
|
|
20240805,160000,1259047175,4410,4410,4410,4410,0
|
|
20240805,155900,1259047175,4410,4410,4410,4410,0
|
|
20240805,155800,1259047175,4410,4410,4410,4410,0
|
|
20240805,155700,1259047175,4410,4410,4410,4410,0
|
|
20240805,155600,1259047175,4410,4410,4410,4410,0
|
|
20240805,155500,1259047175,4410,4410,4410,4410,0
|
|
20240805,155400,1259047175,4410,4410,4410,4410,0
|
|
20240805,155300,1259047175,4410,4410,4410,4410,0
|
|
20240805,155200,1259047175,4410,4410,4410,4410,0
|
|
20240805,155100,1259047175,4410,4410,4410,4410,0
|
|
20240805,155000,1259047175,4410,4410,4410,4410,0
|
|
20240805,154900,1259047175,4410,4410,4410,4410,0
|
|
20240805,154800,1259047175,4410,4410,4410,4410,0
|
|
20240805,154700,1259047175,4410,4410,4410,4410,0
|
|
20240805,154600,1259047175,4410,4410,4410,4410,0
|
|
20240805,154500,1259047175,4410,4410,4410,4410,0
|
|
20240805,154400,1259047175,4410,4410,4410,4410,5713
|
|
20240805,154300,1259047175,4410,4410,4410,4410,0
|
|
20240805,154200,1259047175,4410,4410,4410,4410,0
|
|
20240805,154100,1259047175,4410,4410,4410,4410,0
|
|
20240805,154000,1259047175,4410,4410,4410,4410,0
|
|
20240805,153900,1259047175,4410,4410,4410,4410,0
|
|
20240805,153800,1259047175,4410,4410,4410,4410,0
|
|
20240805,153700,1259047175,4410,4410,4410,4410,0
|
|
20240805,153600,1259047175,4410,4410,4410,4410,0
|
|
20240805,153500,1259047175,4410,4410,4410,4410,0
|
|
20240805,153400,1259047175,4410,4410,4410,4410,0
|
|
20240805,153300,1259047175,4410,4410,4410,4410,0
|
|
20240805,153200,1259047175,4410,4410,4410,4410,0
|
|
20240805,153100,1259047175,4410,4410,4410,4410,0
|
|
20240805,153000,1259047175,4410,4410,4410,4410,5713
|
|
20240805,152900,1233852845,4410,4410,4410,4410,0
|
|
20240805,152800,1233852845,4410,4410,4410,4410,0
|
|
20240805,152700,1233852845,4410,4410,4410,4410,0
|
|
20240805,152600,1233852845,4410,4410,4410,4410,0
|
|
20240805,152500,1233852845,4410,4410,4410,4410,0
|
|
20240805,152400,1233852845,4410,4410,4410,4410,0
|
|
20240805,152300,1233852845,4410,4410,4410,4410,0
|
|
20240805,152200,1233852845,4410,4410,4410,4410,0
|
|
20240805,152100,1233852845,4410,4410,4410,4410,0
|
|
20240805,152000,1233852845,4410,4410,4410,4410,0
|
|
20240805,151900,1233852845,4410,4435,4435,4410,578
|
|
20240805,151800,1231301915,4435,4420,4435,4410,1117
|
|
20240805,151700,1226372595,4415,4420,4420,4415,1845
|
|
20240805,151600,1218219695,4420,4420,4420,4420,0
|
|
20240805,151500,1218219695,4420,4415,4420,4415,354
|
|
20240805,151400,1216655400,4410,4410,4410,4410,1230
|
|
20240805,151300,1211231100,4415,4415,4415,4415,0
|
|
20240805,151200,1211231100,4415,4415,4415,4415,1
|
|
20240805,151100,1211226685,4405,4410,4410,4405,172
|
|
20240805,151000,1210468875,4410,4425,4430,4410,904
|
|
20240805,150900,1206474840,4425,4425,4425,4425,0
|
|
20240805,150800,1206474840,4425,4425,4425,4425,1
|
|
20240805,150700,1206470415,4430,4435,4435,4420,726
|
|
20240805,150600,1203260115,4420,4420,4430,4420,35
|
|
20240805,150500,1203105385,4420,4425,4425,4420,2102
|
|
20240805,150400,1193813230,4425,4425,4425,4425,5
|
|
20240805,150300,1193791105,4425,4430,4430,4425,1419
|
|
20240805,150200,1187510980,4425,4450,4450,4425,1978
|
|
20240805,150100,1178733120,4450,4440,4450,4440,390
|
|
20240805,150000,1176997670,4435,4430,4440,4430,3044
|
|
20240805,145900,1163497560,4435,4435,4435,4430,1030
|
|
20240805,145800,1158934605,4430,4430,4430,4430,20
|
|
20240805,145700,1158846005,4430,4420,4430,4420,1793
|
|
20240805,145600,1150914165,4420,4420,4420,4420,1010
|
|
20240805,145500,1146449965,4425,4420,4425,4420,16
|
|
20240805,145400,1146379220,4420,4430,4430,4420,1231
|
|
20240805,145300,1140936505,4425,4435,4435,4425,1137
|
|
20240805,145200,1135896505,4435,4440,4440,4435,384
|
|
20240805,145100,1134192180,4440,4435,4440,4435,211
|
|
20240805,145000,1133256315,4440,4435,4440,4435,777
|
|
20240805,144900,1129808840,4435,4435,4435,4435,350
|
|
20240805,144800,1128256590,4440,4455,4455,4440,3034
|
|
20240805,144700,1114770400,4455,4455,4455,4450,22
|
|
20240805,144600,1114672450,4455,4455,4455,4455,11
|
|
20240805,144500,1114623445,4455,4455,4455,4455,24
|
|
20240805,144400,1114516525,4455,4455,4455,4455,0
|
|
20240805,144300,1114516525,4455,4455,4455,4455,15
|
|
20240805,144200,1114449700,4445,4480,4485,4435,22671
|
|
20240805,144100,1013458365,4485,4505,4515,4480,106
|
|
20240805,144000,1012983375,4480,4530,4530,4475,9228
|
|
20240805,143900,971638040,4515,4480,4535,4480,769
|
|
20240805,143800,968180220,4485,4490,4495,4485,360
|
|
20240805,143700,966564915,4495,4490,4495,4485,1011
|
|
20240805,143600,962030420,4495,4490,4495,4490,26
|
|
20240805,143500,961913670,4495,4490,4495,4490,126
|
|
20240805,143400,961347405,4495,4495,4500,4490,111
|
|
20240805,143300,960848590,4500,4495,4500,4495,11
|
|
20240805,143200,960799140,4500,4495,4550,4495,2105
|
|
20240805,143100,951307135,4500,4540,4550,4500,21041
|
|
20240805,143000,856434995,4540,4525,4550,4525,1025
|
|
20240805,142900,851796485,4550,4525,4550,4525,3383
|
|
20240805,142800,836432425,4535,4535,4535,4525,1482
|
|
20240805,142700,829716535,4540,4540,4550,4530,3948
|
|
20240805,142600,811787065,4560,4550,4560,4535,5061
|
|
20240805,142500,788779880,4450,4450,4450,4450,0
|
|
20240805,142400,788779880,4450,4450,4450,4450,0
|
|
20240805,142300,788779880,4450,4450,4450,4450,0
|
|
20240805,142200,788779880,4450,4450,4450,4450,0
|
|
20240805,142100,788779880,4450,4450,4450,4450,0
|
|
20240805,142000,788779880,4450,4450,4450,4450,0
|
|
20240805,141900,788779880,4450,4450,4450,4450,0
|
|
20240805,141800,788779880,4450,4450,4450,4450,0
|
|
20240805,141700,788779880,4450,4450,4450,4450,0
|
|
20240805,141600,788779880,4450,4450,4450,4450,0
|
|
20240805,141500,788779880,4450,4450,4450,4450,0
|
|
20240805,141400,788779880,4450,4450,4450,4450,0
|
|
20240805,141300,788779880,4450,4450,4450,4450,0
|
|
20240805,141200,788779880,4450,4450,4450,4450,0
|
|
20240805,141100,788779880,4450,4450,4450,4450,0
|
|
20240805,141000,788779880,4450,4450,4450,4450,0
|
|
20240805,140900,788779880,4450,4450,4450,4450,0
|
|
20240805,140800,788779880,4450,4450,4450,4450,0
|
|
20240805,140700,788779880,4450,4450,4450,4450,0
|
|
20240805,140600,788779880,4450,4450,4450,4450,0
|
|
20240805,140500,788779880,4450,4450,4450,4450,0
|
|
20240805,140400,788779880,4450,4450,4450,4450,0
|
|
20240805,140300,788779880,4450,4450,4450,4450,0
|
|
20240805,140200,788779880,4450,4450,4450,4450,0
|
|
20240805,140100,788779880,4450,4450,4450,4450,0
|
|
20240805,140000,788779880,4450,4450,4450,4450,0
|
|
20240805,135900,788779880,4450,4450,4450,4450,0
|
|
20240805,135800,788779880,4450,4450,4450,4450,0
|
|
20240805,135700,788779880,4450,4450,4450,4450,0
|
|
20240805,135600,788779880,4450,4450,4450,4450,0
|
|
20240805,135500,788779880,4450,4460,4485,4450,1314
|
|
20240805,135400,782925790,4460,4455,4465,4455,92
|
|
20240805,135300,782515460,4475,4465,4475,4465,252
|
|
20240805,135200,781388000,4465,4465,4465,4450,3114
|
|
20240805,135100,767516530,4470,4475,4475,4470,839
|
|
20240805,135000,763766065,4475,4495,4495,4475,5491
|
|
20240805,134900,739141635,4500,4500,4500,4500,1
|
|
20240805,134800,739137135,4495,4495,4495,4495,1
|
|
20240805,134700,739132640,4500,4510,4520,4500,1443
|
|
20240805,134600,732630180,4505,4505,4505,4505,70
|
|
20240805,134500,732314830,4500,4505,4505,4500,2000
|
|
20240805,134400,723312430,4565,4565,4565,4565,0
|
|
20240805,134300,723312430,4565,4510,4565,4510,1000
|
|
20240805,134200,718757765,4505,4510,4510,4505,19
|
|
20240805,134100,718672120,4520,4515,4525,4515,41
|
|
20240805,134000,718486865,4515,4510,4515,4505,293
|
|
20240805,133900,717164610,4515,4510,4515,4500,1203
|
|
20240805,133800,711747170,4510,4510,4510,4510,0
|
|
20240805,133700,711747170,4510,4510,4510,4510,8
|
|
20240805,133600,711711090,4505,4505,4510,4505,40
|
|
20240805,133500,711530770,4505,4505,4505,4505,17
|
|
20240805,133400,711454185,4505,4510,4510,4505,2115
|
|
20240805,133300,701916230,4510,4510,4510,4510,16
|
|
20240805,133200,701844070,4510,4505,4510,4505,54
|
|
20240805,133100,701600755,4510,4510,4510,4510,1040
|
|
20240805,133000,696910355,4515,4510,4515,4510,23
|
|
20240805,132900,696806550,4510,4505,4510,4505,969
|
|
20240805,132800,692436420,4505,4510,4515,4505,1221
|
|
20240805,132700,686930400,4510,4510,4510,4510,1022
|
|
20240805,132600,682321180,4510,4530,4530,4510,475
|
|
20240805,132500,680169630,4500,4500,4500,4500,0
|
|
20240805,132400,680169630,4500,4535,4535,4500,20004
|
|
20240805,132300,590020180,4555,4555,4555,4555,0
|
|
20240805,132200,590020180,4555,4540,4555,4540,172
|
|
20240805,132100,589239100,4540,4540,4540,4535,60
|
|
20240805,132000,588966885,4545,4545,4545,4545,0
|
|
20240805,131900,588966885,4545,4545,4545,4545,0
|
|
20240805,131800,588966885,4545,4545,4545,4545,5
|
|
20240805,131700,588944160,4545,4525,4545,4525,34
|
|
20240805,131600,588789935,4530,4530,4530,4530,26
|
|
20240805,131500,588672155,4525,4525,4525,4525,8
|
|
20240805,131400,588635955,4530,4530,4530,4525,32
|
|
20240805,131300,588491040,4535,4535,4535,4535,4
|
|
20240805,131200,588472900,4525,4525,4525,4525,0
|
|
20240805,131100,588472900,4525,4520,4525,4520,9068
|
|
20240805,131000,547483530,4515,4555,4555,4510,12588
|
|
20240805,130900,490464780,4565,4555,4565,4555,35
|
|
20240805,130800,490305250,4560,4560,4560,4560,1
|
|
20240805,130700,490300690,4565,4565,4565,4565,2
|
|
20240805,130600,490291560,4575,4555,4575,4555,58
|
|
20240805,130500,490026880,4555,4555,4555,4555,20
|
|
20240805,130400,489935780,4555,4565,4565,4555,295
|
|
20240805,130300,488592045,4565,4565,4565,4565,2
|
|
20240805,130200,488582915,4575,4560,4575,4560,100
|
|
20240805,130100,488126035,4555,4555,4555,4555,54
|
|
20240805,130000,487880065,4555,4560,4560,4555,9
|
|
20240805,125900,487839060,4555,4555,4555,4555,0
|
|
20240805,125800,487839060,4555,4555,4555,4555,0
|
|
20240805,125700,487839060,4555,4550,4555,4550,17
|
|
20240805,125600,487761670,4550,4555,4555,4550,128
|
|
20240805,125500,487179120,4550,4550,4550,4550,8
|
|
20240805,125400,487142720,4550,4550,4550,4550,122
|
|
20240805,125300,486587620,4550,4555,4555,4550,13
|
|
20240805,125200,486528445,4550,4550,4550,4550,14
|
|
20240805,125100,486464745,4550,4550,4550,4550,13
|
|
20240805,125000,486405595,4545,4545,4545,4545,33
|
|
20240805,124900,486255610,4550,4560,4560,4550,2394
|
|
20240805,124800,475362525,4560,4560,4560,4560,9
|
|
20240805,124700,475321485,4560,4560,4560,4560,15
|
|
20240805,124600,475253085,4560,4560,4560,4560,8
|
|
20240805,124500,475216605,4560,4560,4560,4560,0
|
|
20240805,124400,475216605,4560,4560,4560,4560,0
|
|
20240805,124300,475216605,4560,4580,4580,4560,1709
|
|
20240805,124200,467423425,4580,4560,4580,4560,32
|
|
20240805,124100,467277210,4560,4560,4560,4560,28
|
|
20240805,124000,467149530,4565,4565,4565,4565,9
|
|
20240805,123900,467108445,4565,4565,4565,4565,20
|
|
20240805,123800,467017145,4575,4575,4575,4575,0
|
|
20240805,123700,467017145,4575,4575,4575,4575,3
|
|
20240805,123600,467003420,4575,4580,4580,4575,208
|
|
20240805,123500,466050915,4580,4580,4580,4580,0
|
|
20240805,123400,466050915,4580,4585,4585,4580,32
|
|
20240805,123300,465904345,4585,4570,4585,4570,48
|
|
20240805,123200,465684650,4590,4590,4590,4590,0
|
|
20240805,123100,465684650,4590,4580,4590,4580,205
|
|
20240805,123000,464743900,4595,4595,4595,4595,0
|
|
20240805,122900,464743900,4595,4565,4595,4565,30
|
|
20240805,122800,464606590,4565,4560,4575,4560,405
|
|
20240805,122700,462756705,4560,4550,4560,4545,140
|
|
20240805,122600,462119730,4545,4545,4545,4545,8
|
|
20240805,122500,462083370,4545,4545,4545,4545,18
|
|
20240805,122400,462001560,4555,4555,4555,4555,0
|
|
20240805,122300,462001560,4555,4555,4555,4555,8
|
|
20240805,122200,461965120,4555,4555,4555,4555,22
|
|
20240805,122100,461864910,4560,4550,4560,4550,25
|
|
20240805,122000,461751025,4545,4545,4545,4545,9
|
|
20240805,121900,461710120,4550,4555,4555,4550,3
|
|
20240805,121800,461696465,4555,4555,4555,4555,38
|
|
20240805,121700,461523375,4555,4555,4555,4555,17
|
|
20240805,121600,461445940,4560,4560,4560,4555,26
|
|
20240805,121500,461327460,4555,4550,4555,4550,17
|
|
20240805,121400,461250070,4550,4550,4550,4550,244
|
|
20240805,121300,460139870,4540,4540,4540,4540,0
|
|
20240805,121200,460139870,4540,4540,4540,4540,0
|
|
20240805,121100,460139870,4540,4555,4555,4540,351
|
|
20240805,121000,458546015,4550,4550,4550,4550,0
|
|
20240805,120900,458546015,4550,4585,4585,4550,20021
|
|
20240805,120800,367209460,4585,4585,4585,4585,241
|
|
20240805,120700,366104475,4585,4585,4585,4585,22
|
|
20240805,120600,366003605,4585,4585,4585,4585,0
|
|
20240805,120500,366003605,4585,4585,4585,4585,21
|
|
20240805,120400,365907320,4590,4590,4590,4585,13
|
|
20240805,120300,365847690,4585,4585,4585,4585,23
|
|
20240805,120200,365742235,4585,4585,4585,4585,9
|
|
20240805,120100,365700970,4585,4585,4585,4585,20
|
|
20240805,120000,365609270,4585,4585,4585,4585,8
|
|
20240805,115900,365572590,4585,4585,4585,4585,22
|
|
20240805,115800,365471720,4585,4585,4585,4585,14
|
|
20240805,115700,365407530,4585,4585,4585,4585,17
|
|
20240805,115600,365329585,4585,4585,4590,4585,34
|
|
20240805,115500,365173690,4585,4585,4585,4585,17
|
|
20240805,115400,365095745,4585,4585,4585,4585,17
|
|
20240805,115300,365017800,4585,4585,4585,4585,8
|
|
20240805,115200,364981120,4600,4600,4600,4600,0
|
|
20240805,115100,364981120,4600,4600,4600,4600,60
|
|
20240805,115000,364705120,4600,4600,4600,4600,200
|
|
20240805,114900,363785120,4600,4590,4600,4590,247
|
|
20240805,114800,362649060,4585,4585,4585,4585,25
|
|
20240805,114700,362534435,4585,4585,4585,4585,8
|
|
20240805,114600,362497755,4585,4585,4585,4585,17
|
|
20240805,114500,362419810,4585,4585,4585,4585,26
|
|
20240805,114400,362300600,4585,4585,4585,4585,8
|
|
20240805,114300,362263920,4585,4585,4585,4585,18
|
|
20240805,114200,362181390,4585,4585,4590,4585,27
|
|
20240805,114100,362057520,4585,4590,4590,4585,19
|
|
20240805,114000,361970325,4590,4590,4590,4590,33
|
|
20240805,113900,361818855,4590,4590,4590,4590,30
|
|
20240805,113800,361681155,4590,4590,4590,4590,9
|
|
20240805,113700,361639845,4590,4590,4590,4585,121
|
|
20240805,113600,361084495,4585,4585,4585,4585,21
|
|
20240805,113500,360988210,4585,4580,4585,4580,14
|
|
20240805,113400,360924065,4580,4580,4580,4580,28
|
|
20240805,113300,360795825,4580,4580,4580,4580,0
|
|
20240805,113200,360795825,4580,4580,4580,4580,15
|
|
20240805,113100,360727125,4580,4580,4580,4580,9
|
|
20240805,113000,360685905,4585,4590,4590,4585,22
|
|
20240805,112900,360585030,4585,4585,4585,4585,8
|
|
20240805,112800,360548350,4585,4585,4585,4585,17
|
|
20240805,112700,360470405,4585,4585,4585,4585,37
|
|
20240805,112600,360300760,4585,4580,4585,4580,45
|
|
20240805,112500,360094475,4580,4575,4580,4575,12
|
|
20240805,112400,360039560,4580,4580,4580,4580,5
|
|
20240805,112300,360016660,4570,4570,4570,4570,1232
|
|
20240805,112200,354386420,4575,4575,4575,4575,1000
|
|
20240805,112100,349811420,4585,4580,4585,4580,203
|
|
20240805,112000,348880690,4580,4575,4580,4570,1334
|
|
20240805,111900,342776680,4570,4570,4575,4570,84
|
|
20240805,111800,342392650,4575,4575,4580,4575,583
|
|
20240805,111700,339725420,4580,4580,4580,4580,1
|
|
20240805,111600,339720840,4575,4575,4575,4575,76
|
|
20240805,111500,339373140,4575,4580,4580,4575,237
|
|
20240805,111400,338288475,4580,4580,4580,4580,23
|
|
20240805,111300,338183135,4580,4580,4580,4580,8
|
|
20240805,111200,338146495,4580,4585,4585,4580,524
|
|
20240805,111100,335746350,4585,4585,4585,4585,15
|
|
20240805,111000,335677575,4590,4585,4590,4585,23
|
|
20240805,110900,335572095,4585,4585,4585,4585,49
|
|
20240805,110800,335347430,4580,4585,4585,4580,742
|
|
20240805,110700,331946460,4590,4590,4590,4590,1004
|
|
20240805,110600,327338100,4595,4600,4615,4595,1213
|
|
20240805,110500,321763375,4600,4600,4600,4600,2134
|
|
20240805,110400,311946975,4625,4605,4625,4600,132
|
|
20240805,110300,311339580,4610,4610,4610,4600,2570
|
|
20240805,110200,299503925,4610,4610,4610,4610,15
|
|
20240805,110100,299434775,4610,4610,4610,4610,26
|
|
20240805,110000,299314915,4615,4610,4615,4610,205
|
|
20240805,105900,298369840,4610,4610,4610,4610,17
|
|
20240805,105800,298291470,4610,4615,4615,4610,9
|
|
20240805,105700,298249975,4610,4610,4610,4610,200
|
|
20240805,105600,297327975,4625,4610,4625,4610,22
|
|
20240805,105500,297226465,4610,4610,4610,4610,9
|
|
20240805,105400,297184975,4610,4610,4610,4610,225
|
|
20240805,105300,296147725,4620,4615,4620,4610,403
|
|
20240805,105200,294288905,4620,4610,4620,4610,216
|
|
20240805,105100,293291130,4620,4610,4620,4610,230
|
|
20240805,105000,292230770,4620,4620,4620,4620,11
|
|
20240805,104900,292179950,4620,4620,4620,4620,12
|
|
20240805,104800,292124510,4610,4625,4625,4610,274
|
|
20240805,104700,290859860,4615,4615,4615,4615,26
|
|
20240805,104600,290739870,4610,4620,4625,4610,387
|
|
20240805,104500,288953345,4625,4605,4625,4605,118
|
|
20240805,104400,288408505,4615,4615,4615,4615,0
|
|
20240805,104300,288408505,4615,4615,4615,4610,109
|
|
20240805,104200,287905655,4610,4610,4610,4610,17
|
|
20240805,104100,287827285,4610,4610,4610,4610,17
|
|
20240805,104000,287748915,4610,4610,4610,4610,30
|
|
20240805,103900,287610615,4625,4620,4625,4620,200
|
|
20240805,103800,286686115,4625,4620,4625,4615,46
|
|
20240805,103700,286473810,4635,4635,4635,4635,0
|
|
20240805,103600,286473810,4635,4610,4635,4610,211
|
|
20240805,103500,285499840,4615,4610,4615,4600,1633
|
|
20240805,103400,277986285,4610,4610,4610,4610,18
|
|
20240805,103300,277903305,4610,4615,4615,4610,10
|
|
20240805,103200,277857200,4610,4605,4610,4605,36
|
|
20240805,103100,277691380,4615,4615,4615,4615,1
|
|
20240805,103000,277686765,4610,4620,4620,4610,63
|
|
20240805,102900,277396325,4615,4605,4620,4605,256
|
|
20240805,102800,276215240,4605,4605,4605,4605,205
|
|
20240805,102700,275271215,4610,4610,4610,4610,40
|
|
20240805,102600,275086815,4610,4620,4620,4610,897
|
|
20240805,102500,270950910,4615,4615,4615,4615,35
|
|
20240805,102400,270789385,4620,4615,4620,4615,545
|
|
20240805,102300,268271710,4625,4625,4625,4625,200
|
|
20240805,102200,267346710,4625,4620,4625,4620,9
|
|
20240805,102100,267305125,4625,4605,4625,4605,312
|
|
20240805,102000,265865390,4605,4615,4615,4600,2646
|
|
20240805,101900,253687480,4610,4615,4615,4610,1545
|
|
20240805,101800,246564955,4615,4620,4620,4615,44
|
|
20240805,101700,246361865,4620,4615,4620,4615,25
|
|
20240805,101600,246246440,4615,4625,4630,4615,1331
|
|
20240805,101500,240101820,4635,4625,4635,4620,192
|
|
20240805,101400,239213245,4625,4625,4630,4625,152
|
|
20240805,101300,238509540,4625,4625,4625,4625,131
|
|
20240805,101200,237903665,4630,4620,4630,4620,390
|
|
20240805,101100,236099990,4625,4615,4625,4615,17
|
|
20240805,101000,236021485,4625,4625,4625,4615,2223
|
|
20240805,100900,225745180,4620,4625,4625,4620,578
|
|
20240805,100800,223074460,4625,4625,4630,4625,158
|
|
20240805,100700,222343705,4625,4630,4630,4620,434
|
|
20240805,100600,220338460,4630,4625,4635,4625,180
|
|
20240805,100500,219505405,4620,4635,4635,4620,3024
|
|
20240805,100400,205524850,4645,4640,4645,4635,1068
|
|
20240805,100300,200572055,4645,4645,4650,4645,908
|
|
20240805,100200,196354390,4650,4650,4650,4645,184
|
|
20240805,100100,195499675,4645,4655,4655,4645,773
|
|
20240805,100000,191905280,4650,4650,4650,4650,8
|
|
20240805,095900,191868080,4650,4655,4655,4650,17
|
|
20240805,095800,191789025,4655,4655,4655,4655,10
|
|
20240805,095700,191742475,4660,4660,4660,4660,34
|
|
20240805,095600,191584035,4660,4660,4665,4660,37
|
|
20240805,095500,191411610,4660,4665,4665,4660,1002
|
|
20240805,095400,186737285,4660,4660,4660,4660,7
|
|
20240805,095300,186704665,4665,4640,4665,4640,3795
|
|
20240805,095200,169002555,4645,4640,4645,4640,200
|
|
20240805,095100,168073600,4645,4645,4645,4645,50
|
|
20240805,095000,167841350,4640,4635,4645,4635,269
|
|
20240805,094900,166592160,4635,4640,4640,4635,228
|
|
20240805,094800,165535340,4640,4645,4645,4640,703
|
|
20240805,094700,162270230,4650,4645,4650,4645,108
|
|
20240805,094600,161768070,4655,4650,4655,4650,124
|
|
20240805,094500,161191200,4655,4655,4655,4650,1253
|
|
20240805,094400,155363555,4665,4665,4665,4665,0
|
|
20240805,094300,155363555,4665,4660,4665,4655,528
|
|
20240805,094200,152900625,4665,4660,4665,4660,609
|
|
20240805,094100,150059685,4655,4665,4665,4655,1300
|
|
20240805,094000,143995335,4665,4655,4665,4655,1916
|
|
20240805,093900,135060130,4655,4655,4655,4655,10
|
|
20240805,093800,135013580,4655,4655,4660,4655,62
|
|
20240805,093700,134724930,4655,4650,4655,4650,154
|
|
20240805,093600,134008395,4650,4660,4660,4650,577
|
|
20240805,093500,131321060,4660,4655,4660,4655,716
|
|
20240805,093400,127988070,4650,4670,4670,4650,2404
|
|
20240805,093300,116777940,4670,4670,4670,4670,296
|
|
20240805,093200,115395620,4670,4675,4675,4670,352
|
|
20240805,093100,113751375,4675,4680,4685,4675,356
|
|
20240805,093000,112086600,4685,4685,4685,4675,437
|
|
20240805,092900,110043045,4675,4675,4675,4675,0
|
|
20240805,092800,110043045,4675,4700,4700,4675,502
|
|
20240805,092700,107690500,4700,4695,4700,4695,51
|
|
20240805,092600,107450895,4695,4695,4700,4695,53
|
|
20240805,092500,107201900,4695,4690,4695,4685,1982
|
|
20240805,092400,97912645,4685,4685,4685,4685,157
|
|
20240805,092300,97177100,4685,4670,4685,4670,633
|
|
20240805,092200,94213755,4685,4685,4685,4685,0
|
|
20240805,092100,94213755,4685,4680,4685,4680,350
|
|
20240805,092000,92574120,4660,4695,4695,4660,3473
|
|
20240805,091900,76309875,4695,4695,4695,4695,10
|
|
20240805,091800,76262925,4700,4710,4710,4700,172
|
|
20240805,091700,75454505,4710,4700,4710,4700,402
|
|
20240805,091600,73562350,4700,4700,4700,4700,0
|
|
20240805,091500,73562350,4700,4700,4700,4700,0
|
|
20240805,091400,73562350,4700,4700,4700,4700,689
|
|
20240805,091300,70324050,4700,4715,4715,4700,527
|
|
20240805,091200,67842230,4710,4710,4710,4710,153
|
|
20240805,091100,67121600,4700,4710,4710,4700,556
|
|
20240805,091000,64506800,4690,4685,4690,4685,463
|
|
20240805,090900,62336165,4685,4710,4710,4685,7484
|
|
20240805,090800,27141690,4710,4710,4710,4710,0
|
|
20240805,090700,27141690,4710,4735,4735,4710,101
|
|
20240805,090600,26665955,4735,4735,4735,4735,44
|
|
20240805,090500,26457615,4745,4745,4745,4745,0
|
|
20240805,090400,26457615,4745,4715,4745,4700,302
|
|
20240805,090300,25035835,4710,4725,4725,4710,2212
|
|
20240805,090200,14605125,4720,4725,4725,4720,2237
|
|
20240805,090100,4039265,4725,4740,4740,4725,234
|
|
20240805,090000,2933390,4805,4765,4805,4740,616
|