597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185400,1396547460,5700,5700,5700,5700,1897
|
|
20240805,185300,1396547460,5700,5700,5700,5700,0
|
|
20240805,185200,1396547460,5700,5700,5700,5700,0
|
|
20240805,185100,1396547460,5700,5700,5700,5700,0
|
|
20240805,185000,1396547460,5700,5700,5700,5700,0
|
|
20240805,184900,1396547460,5700,5700,5700,5700,0
|
|
20240805,184800,1396547460,5700,5700,5700,5700,0
|
|
20240805,184700,1396547460,5700,5700,5700,5700,0
|
|
20240805,184600,1396547460,5700,5700,5700,5700,0
|
|
20240805,184500,1396547460,5700,5700,5700,5700,0
|
|
20240805,184400,1396547460,5700,5700,5700,5700,0
|
|
20240805,184300,1396547460,5700,5700,5700,5700,0
|
|
20240805,184200,1396547460,5700,5700,5700,5700,0
|
|
20240805,184100,1396547460,5700,5700,5700,5700,0
|
|
20240805,184000,1396547460,5700,5700,5700,5700,0
|
|
20240805,183900,1396547460,5700,5700,5700,5700,0
|
|
20240805,183800,1396547460,5700,5700,5700,5700,0
|
|
20240805,183700,1396547460,5700,5700,5700,5700,0
|
|
20240805,183600,1396547460,5700,5700,5700,5700,0
|
|
20240805,183500,1396547460,5700,5700,5700,5700,0
|
|
20240805,183400,1396547460,5700,5700,5700,5700,0
|
|
20240805,183300,1396547460,5700,5700,5700,5700,0
|
|
20240805,183200,1396547460,5700,5700,5700,5700,0
|
|
20240805,183100,1396547460,5700,5700,5700,5700,0
|
|
20240805,183000,1396547460,5700,5700,5700,5700,0
|
|
20240805,182900,1396547460,5700,5700,5700,5700,0
|
|
20240805,182800,1396547460,5700,5700,5700,5700,0
|
|
20240805,182700,1396547460,5700,5700,5700,5700,0
|
|
20240805,182600,1396547460,5700,5700,5700,5700,0
|
|
20240805,182500,1396547460,5700,5700,5700,5700,0
|
|
20240805,182400,1396547460,5700,5700,5700,5700,1897
|
|
20240805,182300,1396547460,5700,5700,5700,5700,0
|
|
20240805,182200,1396547460,5700,5700,5700,5700,0
|
|
20240805,182100,1396547460,5700,5700,5700,5700,0
|
|
20240805,182000,1396547460,5700,5700,5700,5700,0
|
|
20240805,181900,1396547460,5700,5700,5700,5700,0
|
|
20240805,181800,1396547460,5700,5700,5700,5700,0
|
|
20240805,181700,1396547460,5700,5700,5700,5700,0
|
|
20240805,181600,1396547460,5700,5700,5700,5700,0
|
|
20240805,181500,1396547460,5700,5700,5700,5700,0
|
|
20240805,181400,1396547460,5700,5700,5700,5700,0
|
|
20240805,181300,1396547460,5700,5700,5700,5700,0
|
|
20240805,181200,1396547460,5700,5700,5700,5700,0
|
|
20240805,181100,1396547460,5700,5700,5700,5700,0
|
|
20240805,181000,1396547460,5700,5700,5700,5700,0
|
|
20240805,180900,1396547460,5700,5700,5700,5700,0
|
|
20240805,180800,1396547460,5700,5700,5700,5700,0
|
|
20240805,180700,1396547460,5700,5700,5700,5700,0
|
|
20240805,180600,1396547460,5700,5700,5700,5700,0
|
|
20240805,180500,1396547460,5700,5700,5700,5700,0
|
|
20240805,180400,1396547460,5700,5700,5700,5700,0
|
|
20240805,180300,1396547460,5700,5700,5700,5700,0
|
|
20240805,180200,1396547460,5700,5700,5700,5700,0
|
|
20240805,180100,1396547460,5700,5700,5700,5700,0
|
|
20240805,180000,1396547460,5700,5700,5700,5700,0
|
|
20240805,175900,1396547460,5700,5700,5700,5700,0
|
|
20240805,175800,1396547460,5700,5700,5700,5700,0
|
|
20240805,175700,1396547460,5700,5700,5700,5700,0
|
|
20240805,175600,1396547460,5700,5700,5700,5700,0
|
|
20240805,175500,1396547460,5700,5700,5700,5700,0
|
|
20240805,175400,1396547460,5700,5700,5700,5700,1897
|
|
20240805,175300,1396547460,5700,5700,5700,5700,0
|
|
20240805,175200,1396547460,5700,5700,5700,5700,0
|
|
20240805,175100,1396547460,5700,5700,5700,5700,0
|
|
20240805,175000,1396547460,5700,5700,5700,5700,0
|
|
20240805,174900,1396547460,5700,5700,5700,5700,0
|
|
20240805,174800,1396547460,5700,5700,5700,5700,0
|
|
20240805,174700,1396547460,5700,5700,5700,5700,0
|
|
20240805,174600,1396547460,5700,5700,5700,5700,0
|
|
20240805,174500,1396547460,5700,5700,5700,5700,0
|
|
20240805,174400,1396547460,5700,5700,5700,5700,0
|
|
20240805,174300,1396547460,5700,5700,5700,5700,0
|
|
20240805,174200,1396547460,5700,5700,5700,5700,0
|
|
20240805,174100,1396547460,5700,5700,5700,5700,0
|
|
20240805,174000,1396547460,5700,5700,5700,5700,0
|
|
20240805,173900,1396547460,5700,5700,5700,5700,0
|
|
20240805,173800,1396547460,5700,5700,5700,5700,0
|
|
20240805,173700,1396547460,5700,5700,5700,5700,0
|
|
20240805,173600,1396547460,5700,5700,5700,5700,0
|
|
20240805,173500,1396547460,5700,5700,5700,5700,0
|
|
20240805,173400,1396547460,5700,5700,5700,5700,0
|
|
20240805,173300,1396547460,5700,5700,5700,5700,0
|
|
20240805,173200,1396547460,5700,5700,5700,5700,0
|
|
20240805,173100,1396547460,5700,5700,5700,5700,0
|
|
20240805,173000,1396547460,5700,5700,5700,5700,0
|
|
20240805,172900,1396547460,5700,5700,5700,5700,0
|
|
20240805,172800,1396547460,5700,5700,5700,5700,0
|
|
20240805,172700,1396547460,5700,5700,5700,5700,0
|
|
20240805,172600,1396547460,5700,5700,5700,5700,0
|
|
20240805,172500,1396547460,5700,5700,5700,5700,0
|
|
20240805,172400,1396547460,5700,5700,5700,5700,1897
|
|
20240805,172300,1396547460,5700,5700,5700,5700,0
|
|
20240805,172200,1396547460,5700,5700,5700,5700,0
|
|
20240805,172100,1396547460,5700,5700,5700,5700,0
|
|
20240805,172000,1396547460,5700,5700,5700,5700,0
|
|
20240805,171900,1396547460,5700,5700,5700,5700,0
|
|
20240805,171800,1396547460,5700,5700,5700,5700,0
|
|
20240805,171700,1396547460,5700,5700,5700,5700,0
|
|
20240805,171600,1396547460,5700,5700,5700,5700,0
|
|
20240805,171500,1396547460,5700,5700,5700,5700,0
|
|
20240805,171400,1396547460,5700,5700,5700,5700,0
|
|
20240805,171300,1396547460,5700,5700,5700,5700,0
|
|
20240805,171200,1396547460,5700,5700,5700,5700,0
|
|
20240805,171100,1396547460,5700,5700,5700,5700,0
|
|
20240805,171000,1396547460,5700,5700,5700,5700,0
|
|
20240805,170900,1396547460,5700,5700,5700,5700,0
|
|
20240805,170800,1396547460,5700,5700,5700,5700,0
|
|
20240805,170700,1396547460,5700,5700,5700,5700,0
|
|
20240805,170600,1396547460,5700,5700,5700,5700,0
|
|
20240805,170500,1396547460,5700,5700,5700,5700,0
|
|
20240805,170400,1396547460,5700,5700,5700,5700,0
|
|
20240805,170300,1396547460,5700,5700,5700,5700,0
|
|
20240805,170200,1396547460,5700,5700,5700,5700,0
|
|
20240805,170100,1396547460,5700,5700,5700,5700,0
|
|
20240805,170000,1396547460,5700,5700,5700,5700,0
|
|
20240805,165900,1396547460,5700,5700,5700,5700,0
|
|
20240805,165800,1396547460,5700,5700,5700,5700,0
|
|
20240805,165700,1396547460,5700,5700,5700,5700,0
|
|
20240805,165600,1396547460,5700,5700,5700,5700,0
|
|
20240805,165500,1396547460,5700,5700,5700,5700,0
|
|
20240805,165400,1396547460,5700,5700,5700,5700,1897
|
|
20240805,165300,1396547460,5700,5700,5700,5700,0
|
|
20240805,165200,1396547460,5700,5700,5700,5700,0
|
|
20240805,165100,1396547460,5700,5700,5700,5700,0
|
|
20240805,165000,1396547460,5700,5700,5700,5700,0
|
|
20240805,164900,1396547460,5700,5700,5700,5700,0
|
|
20240805,164800,1396547460,5700,5700,5700,5700,0
|
|
20240805,164700,1396547460,5700,5700,5700,5700,0
|
|
20240805,164600,1396547460,5700,5700,5700,5700,0
|
|
20240805,164500,1396547460,5700,5700,5700,5700,0
|
|
20240805,164400,1396547460,5700,5700,5700,5700,0
|
|
20240805,164300,1396547460,5700,5700,5700,5700,0
|
|
20240805,164200,1396547460,5700,5700,5700,5700,0
|
|
20240805,164100,1396547460,5700,5700,5700,5700,0
|
|
20240805,164000,1396547460,5700,5700,5700,5700,0
|
|
20240805,163900,1396547460,5700,5700,5700,5700,0
|
|
20240805,163800,1396547460,5700,5700,5700,5700,0
|
|
20240805,163700,1396547460,5700,5700,5700,5700,0
|
|
20240805,163600,1396547460,5700,5700,5700,5700,0
|
|
20240805,163500,1396547460,5700,5700,5700,5700,0
|
|
20240805,163400,1396547460,5700,5700,5700,5700,0
|
|
20240805,163300,1396547460,5700,5700,5700,5700,0
|
|
20240805,163200,1396547460,5700,5700,5700,5700,0
|
|
20240805,163100,1396547460,5700,5700,5700,5700,0
|
|
20240805,163000,1396547460,5700,5700,5700,5700,0
|
|
20240805,162900,1396547460,5700,5700,5700,5700,0
|
|
20240805,162800,1396547460,5700,5700,5700,5700,0
|
|
20240805,162700,1396547460,5700,5700,5700,5700,0
|
|
20240805,162600,1396547460,5700,5700,5700,5700,0
|
|
20240805,162500,1396547460,5700,5700,5700,5700,0
|
|
20240805,162400,1396547460,5700,5700,5700,5700,1897
|
|
20240805,162300,1396547460,5700,5700,5700,5700,0
|
|
20240805,162200,1396547460,5700,5700,5700,5700,0
|
|
20240805,162100,1396547460,5700,5700,5700,5700,0
|
|
20240805,162000,1396547460,5700,5700,5700,5700,0
|
|
20240805,161900,1396547460,5700,5700,5700,5700,0
|
|
20240805,161800,1396547460,5700,5700,5700,5700,0
|
|
20240805,161700,1396547460,5700,5700,5700,5700,0
|
|
20240805,161600,1396547460,5700,5700,5700,5700,0
|
|
20240805,161500,1396547460,5700,5700,5700,5700,0
|
|
20240805,161400,1396547460,5700,5700,5700,5700,0
|
|
20240805,161300,1396547460,5700,5700,5700,5700,0
|
|
20240805,161200,1396547460,5700,5700,5700,5700,0
|
|
20240805,161100,1396547460,5700,5700,5700,5700,0
|
|
20240805,161000,1396547460,5700,5700,5700,5700,0
|
|
20240805,160900,1396547460,5700,5700,5700,5700,0
|
|
20240805,160800,1396547460,5700,5700,5700,5700,0
|
|
20240805,160700,1396547460,5700,5700,5700,5700,0
|
|
20240805,160600,1396547460,5700,5700,5700,5700,0
|
|
20240805,160500,1396547460,5700,5700,5700,5700,0
|
|
20240805,160400,1396547460,5700,5700,5700,5700,0
|
|
20240805,160300,1396547460,5700,5700,5700,5700,0
|
|
20240805,160200,1396547460,5700,5700,5700,5700,0
|
|
20240805,160100,1396547460,5700,5700,5700,5700,0
|
|
20240805,160000,1396547460,5700,5700,5700,5700,0
|
|
20240805,155900,1396547460,5700,5700,5700,5700,0
|
|
20240805,155800,1396547460,5700,5700,5700,5700,0
|
|
20240805,155700,1396547460,5700,5700,5700,5700,0
|
|
20240805,155600,1396547460,5700,5700,5700,5700,0
|
|
20240805,155500,1396547460,5700,5700,5700,5700,0
|
|
20240805,155400,1396547460,5700,5700,5700,5700,1897
|
|
20240805,155300,1396547460,5700,5700,5700,5700,0
|
|
20240805,155200,1396547460,5700,5700,5700,5700,0
|
|
20240805,155100,1396547460,5700,5700,5700,5700,0
|
|
20240805,155000,1396547460,5700,5700,5700,5700,0
|
|
20240805,154900,1396547460,5700,5700,5700,5700,0
|
|
20240805,154800,1396547460,5700,5700,5700,5700,0
|
|
20240805,154700,1396547460,5700,5700,5700,5700,0
|
|
20240805,154600,1396547460,5700,5700,5700,5700,0
|
|
20240805,154500,1396547460,5700,5700,5700,5700,0
|
|
20240805,154400,1396547460,5700,5700,5700,5700,0
|
|
20240805,154300,1396547460,5700,5700,5700,5700,0
|
|
20240805,154200,1396547460,5700,5700,5700,5700,0
|
|
20240805,154100,1396547460,5700,5700,5700,5700,0
|
|
20240805,154000,1396547460,5700,5700,5700,5700,0
|
|
20240805,153900,1396547460,5700,5700,5700,5700,0
|
|
20240805,153800,1396547460,5700,5700,5700,5700,0
|
|
20240805,153700,1396547460,5700,5700,5700,5700,0
|
|
20240805,153600,1396547460,5700,5700,5700,5700,0
|
|
20240805,153500,1396547460,5700,5700,5700,5700,0
|
|
20240805,153400,1396547460,5700,5700,5700,5700,0
|
|
20240805,153300,1396547460,5700,5700,5700,5700,0
|
|
20240805,153200,1396547460,5700,5700,5700,5700,0
|
|
20240805,153100,1396547460,5700,5700,5700,5700,0
|
|
20240805,153000,1396547460,5700,5700,5700,5700,1897
|
|
20240805,152900,1385734560,5720,5720,5720,5720,0
|
|
20240805,152800,1385734560,5720,5720,5720,5720,0
|
|
20240805,152700,1385734560,5720,5720,5720,5720,0
|
|
20240805,152600,1385734560,5720,5720,5720,5720,0
|
|
20240805,152500,1385734560,5720,5720,5720,5720,0
|
|
20240805,152400,1385734560,5720,5720,5720,5720,0
|
|
20240805,152300,1385734560,5720,5720,5720,5720,0
|
|
20240805,152200,1385734560,5720,5720,5720,5720,0
|
|
20240805,152100,1385734560,5720,5720,5720,5720,0
|
|
20240805,152000,1385734560,5720,5720,5720,5720,0
|
|
20240805,151900,1385734560,5720,5700,5720,5700,690
|
|
20240805,151800,1381797620,5700,5700,5700,5650,337
|
|
20240805,151700,1379886220,5650,5720,5720,5620,598
|
|
20240805,151600,1376518520,5610,5620,5620,5610,470
|
|
20240805,151500,1373879710,5710,5710,5710,5700,307
|
|
20240805,151400,1372127080,5670,5710,5710,5670,554
|
|
20240805,151300,1368985500,5760,5620,5760,5620,49
|
|
20240805,151200,1368709980,5610,5670,5670,5610,1162
|
|
20240805,151100,1362174510,5670,5670,5670,5670,176
|
|
20240805,151000,1361176590,5640,5640,5650,5640,141
|
|
20240805,150900,1360381250,5670,5660,5670,5660,1330
|
|
20240805,150800,1352844130,5640,5730,5730,5640,6209
|
|
20240805,150700,1317653770,5670,5670,5670,5670,60
|
|
20240805,150600,1317313570,5670,5660,5670,5650,201
|
|
20240805,150500,1316176860,5660,5660,5660,5660,0
|
|
20240805,150400,1316176860,5660,5760,5760,5660,745
|
|
20240805,150300,1311959960,5690,5700,5700,5690,913
|
|
20240805,150200,1306760310,5640,5700,5700,5640,153
|
|
20240805,150100,1305889410,5700,5700,5700,5700,298
|
|
20240805,150000,1304190810,5710,5640,5710,5640,254
|
|
20240805,145900,1302747150,5610,5610,5610,5610,4
|
|
20240805,145800,1302724710,5580,5560,5680,5540,2520
|
|
20240805,145700,1288692790,5540,5550,5550,5540,2100
|
|
20240805,145600,1277040790,5550,5540,5550,5540,672
|
|
20240805,145500,1273314300,5550,5620,5630,5550,2435
|
|
20240805,145400,1259714100,5600,5550,5690,5550,2513
|
|
20240805,145300,1245701730,5500,5510,5510,5490,1765
|
|
20240805,145200,1235994030,5560,5580,5580,5500,19413
|
|
20240805,145100,1129071040,5570,5630,5630,5530,10944
|
|
20240805,145000,1067952010,5700,5690,5700,5690,78
|
|
20240805,144900,1067507780,5690,5690,5690,5690,501
|
|
20240805,144800,1064657090,5630,5670,5710,5620,7437
|
|
20240805,144700,1022667130,5740,5720,5740,5670,1760
|
|
20240805,144600,1012626810,5700,5790,5790,5700,6636
|
|
20240805,144500,974592020,5800,5810,5810,5800,14101
|
|
20240805,144400,892738070,5810,5810,5810,5810,0
|
|
20240805,144300,892738070,5810,5810,5810,5810,0
|
|
20240805,144200,892738070,5810,5810,5810,5810,0
|
|
20240805,144100,892738070,5810,5810,5810,5810,0
|
|
20240805,144000,892738070,5810,5810,5810,5810,0
|
|
20240805,143900,892738070,5810,5810,5810,5810,0
|
|
20240805,143800,892738070,5810,5810,5810,5810,0
|
|
20240805,143700,892738070,5810,5810,5810,5810,0
|
|
20240805,143600,892738070,5810,5810,5810,5810,0
|
|
20240805,143500,892738070,5810,5810,5810,5810,0
|
|
20240805,143400,892738070,5810,5810,5810,5810,0
|
|
20240805,143300,892738070,5810,5810,5810,5810,0
|
|
20240805,143200,892738070,5810,5810,5810,5810,0
|
|
20240805,143100,892738070,5810,5810,5810,5810,0
|
|
20240805,143000,892738070,5810,5810,5810,5810,0
|
|
20240805,142900,892738070,5810,5810,5810,5810,0
|
|
20240805,142800,892738070,5810,5810,5810,5810,0
|
|
20240805,142700,892738070,5810,5810,5810,5810,0
|
|
20240805,142600,892738070,5810,5810,5810,5810,0
|
|
20240805,142500,892738070,5810,5810,5810,5810,0
|
|
20240805,142400,892738070,5810,5810,5810,5810,0
|
|
20240805,142300,892738070,5810,5810,5810,5810,0
|
|
20240805,142200,892738070,5810,5810,5810,5810,0
|
|
20240805,142100,892738070,5810,5810,5810,5810,0
|
|
20240805,142000,892738070,5810,5810,5810,5810,0
|
|
20240805,141900,892738070,5810,5810,5810,5810,0
|
|
20240805,141800,892738070,5810,5810,5810,5810,0
|
|
20240805,141700,892738070,5810,5810,5810,5810,0
|
|
20240805,141600,892738070,5810,5810,5810,5810,0
|
|
20240805,141500,892738070,5810,5810,5810,5810,0
|
|
20240805,141400,892738070,5810,5810,5810,5810,0
|
|
20240805,141300,892738070,5810,5810,5810,5810,6
|
|
20240805,141200,892703210,5810,5810,5810,5810,1
|
|
20240805,141100,892697400,5800,5800,5800,5800,0
|
|
20240805,141000,892697400,5800,5820,5820,5800,33
|
|
20240805,140900,892505980,5800,5820,5820,5800,352
|
|
20240805,140800,890464220,5810,5810,5810,5810,0
|
|
20240805,140700,890464220,5810,5810,5810,5810,0
|
|
20240805,140600,890464220,5810,5750,5810,5750,1984
|
|
20240805,140500,878971420,5790,5790,5790,5790,0
|
|
20240805,140400,878971420,5790,5790,5790,5790,0
|
|
20240805,140300,878971420,5790,5790,5790,5790,0
|
|
20240805,140200,878971420,5790,5790,5790,5790,0
|
|
20240805,140100,878971420,5790,5760,5790,5730,2798
|
|
20240805,140000,862919090,5760,5760,5760,5760,0
|
|
20240805,135900,862919090,5760,5800,5800,5760,84
|
|
20240805,135800,862435070,5770,5770,5770,5770,0
|
|
20240805,135700,862435070,5770,5770,5770,5770,0
|
|
20240805,135600,862435070,5770,5770,5770,5770,0
|
|
20240805,135500,862435070,5770,5770,5770,5770,0
|
|
20240805,135400,862435070,5770,5780,5780,5770,646
|
|
20240805,135300,858703480,5790,5790,5790,5790,107
|
|
20240805,135200,858083950,5790,5800,5800,5790,232
|
|
20240805,135100,856738950,5800,5800,5800,5800,415
|
|
20240805,135000,854331950,5800,5800,5800,5800,25
|
|
20240805,134900,854186950,5810,5810,5810,5810,0
|
|
20240805,134800,854186950,5810,5810,5810,5810,11
|
|
20240805,134700,854123040,5820,5820,5820,5820,3
|
|
20240805,134600,854105580,5820,5800,5820,5800,101
|
|
20240805,134500,853519760,5810,5810,5810,5810,0
|
|
20240805,134400,853519760,5810,5810,5810,5810,0
|
|
20240805,134300,853519760,5810,5820,5820,5810,993
|
|
20240805,134200,847748710,5860,5860,5860,5860,0
|
|
20240805,134100,847748710,5860,5830,5860,5830,21
|
|
20240805,134000,847626250,5830,5830,5830,5830,0
|
|
20240805,133900,847626250,5830,5830,5830,5830,104
|
|
20240805,133800,847019930,5870,5870,5870,5870,0
|
|
20240805,133700,847019930,5870,5870,5870,5870,0
|
|
20240805,133600,847019930,5870,5870,5870,5870,0
|
|
20240805,133500,847019930,5870,5870,5870,5870,0
|
|
20240805,133400,847019930,5870,5840,5870,5820,2512
|
|
20240805,133300,832363740,5870,5870,5870,5870,0
|
|
20240805,133200,832363740,5870,5870,5870,5870,0
|
|
20240805,133100,832363740,5870,5870,5870,5870,0
|
|
20240805,133000,832363740,5870,5860,5870,5860,40
|
|
20240805,132900,832129190,5840,5840,5840,5840,144
|
|
20240805,132800,831288230,5840,5840,5840,5840,700
|
|
20240805,132700,827200230,5830,5830,5830,5830,0
|
|
20240805,132600,827200230,5830,5850,5850,5830,2100
|
|
20240805,132500,814944240,5840,5840,5840,5840,0
|
|
20240805,132400,814944240,5840,5840,5840,5840,0
|
|
20240805,132300,814944240,5840,5840,5840,5840,0
|
|
20240805,132200,814944240,5840,5840,5840,5840,0
|
|
20240805,132100,814944240,5840,5840,5840,5840,501
|
|
20240805,132000,812018400,5830,5830,5830,5830,0
|
|
20240805,131900,812018400,5830,5830,5830,5830,0
|
|
20240805,131800,812018400,5830,5830,5830,5830,150
|
|
20240805,131700,811143900,5840,5840,5840,5840,0
|
|
20240805,131600,811143900,5840,5850,5850,5840,800
|
|
20240805,131500,806468700,5860,5860,5860,5860,0
|
|
20240805,131400,806468700,5860,5860,5860,5860,0
|
|
20240805,131300,806468700,5860,5860,5860,5860,0
|
|
20240805,131200,806468700,5860,5840,5860,5840,550
|
|
20240805,131100,803255700,5840,5840,5840,5840,0
|
|
20240805,131000,803255700,5840,5840,5840,5840,0
|
|
20240805,130900,803255700,5840,5840,5840,5840,401
|
|
20240805,130800,800913860,5840,5840,5840,5840,500
|
|
20240805,130700,797993860,5830,5830,5830,5830,0
|
|
20240805,130600,797993860,5830,5830,5830,5830,596
|
|
20240805,130500,794519180,5830,5830,5830,5830,0
|
|
20240805,130400,794519180,5830,5830,5830,5830,0
|
|
20240805,130300,794519180,5830,5860,5860,5830,6633
|
|
20240805,130200,755678370,5870,5870,5870,5870,0
|
|
20240805,130100,755678370,5870,5880,5880,5870,2501
|
|
20240805,130000,740987490,5890,5890,5890,5890,1132
|
|
20240805,125900,734320010,5890,5890,5890,5890,0
|
|
20240805,125800,734320010,5890,5890,5890,5890,0
|
|
20240805,125700,734320010,5890,5900,5900,5890,1618
|
|
20240805,125600,724776810,5910,5920,5920,5910,1796
|
|
20240805,125500,714154490,5940,5940,5940,5940,0
|
|
20240805,125400,714154490,5940,5940,5940,5940,168
|
|
20240805,125300,713156570,5950,5950,5950,5950,0
|
|
20240805,125200,713156570,5950,5950,5950,5950,0
|
|
20240805,125100,713156570,5950,5950,5950,5950,2
|
|
20240805,125000,713144670,5920,5920,5920,5920,0
|
|
20240805,124900,713144670,5920,5920,5920,5920,0
|
|
20240805,124800,713144670,5920,5930,5930,5920,1466
|
|
20240805,124700,704454480,5930,5930,5930,5930,0
|
|
20240805,124600,704454480,5930,5930,5930,5930,40
|
|
20240805,124500,704217280,5930,5930,5930,5930,0
|
|
20240805,124400,704217280,5930,5920,5930,5920,855
|
|
20240805,124300,699149890,5910,5910,5910,5910,22
|
|
20240805,124200,699019870,5890,5890,5890,5890,0
|
|
20240805,124100,699019870,5890,5890,5890,5890,0
|
|
20240805,124000,699019870,5890,5890,5890,5890,323
|
|
20240805,123900,697117400,5860,5910,5910,5860,10000
|
|
20240805,123800,638278040,5920,5920,5920,5920,0
|
|
20240805,123700,638278040,5920,5920,5920,5920,0
|
|
20240805,123600,638278040,5920,5920,5920,5920,0
|
|
20240805,123500,638278040,5920,5920,5920,5920,0
|
|
20240805,123400,638278040,5920,5920,5920,5920,10
|
|
20240805,123300,638218840,5920,5920,5920,5920,0
|
|
20240805,123200,638218840,5920,5920,5920,5920,0
|
|
20240805,123100,638218840,5920,5920,5920,5920,0
|
|
20240805,123000,638218840,5920,5920,5920,5920,0
|
|
20240805,122900,638218840,5920,5920,5920,5920,0
|
|
20240805,122800,638218840,5920,5920,5920,5920,2
|
|
20240805,122700,638207000,5930,5930,5930,5930,0
|
|
20240805,122600,638207000,5930,5930,5930,5930,0
|
|
20240805,122500,638207000,5930,5930,5930,5930,0
|
|
20240805,122400,638207000,5930,5930,5930,5930,0
|
|
20240805,122300,638207000,5930,5930,5930,5930,0
|
|
20240805,122200,638207000,5930,5930,5930,5930,0
|
|
20240805,122100,638207000,5930,5930,5930,5930,0
|
|
20240805,122000,638207000,5930,5930,5930,5930,0
|
|
20240805,121900,638207000,5930,5930,5930,5930,0
|
|
20240805,121800,638207000,5930,5930,5930,5930,0
|
|
20240805,121700,638207000,5930,5930,5930,5930,4
|
|
20240805,121600,638183280,5930,5930,5930,5930,0
|
|
20240805,121500,638183280,5930,5930,5930,5930,0
|
|
20240805,121400,638183280,5930,5930,5930,5930,50
|
|
20240805,121300,637886780,5900,5900,5900,5900,10
|
|
20240805,121200,637827780,5900,5900,5900,5900,0
|
|
20240805,121100,637827780,5900,5900,5900,5900,0
|
|
20240805,121000,637827780,5900,5900,5900,5900,0
|
|
20240805,120900,637827780,5900,5900,5900,5900,0
|
|
20240805,120800,637827780,5900,5900,5900,5900,100
|
|
20240805,120700,637237780,5900,5900,5900,5900,1000
|
|
20240805,120600,631337780,5900,5900,5900,5900,5728
|
|
20240805,120500,597542580,5920,5920,5920,5920,193
|
|
20240805,120400,596400020,5900,5900,5900,5900,0
|
|
20240805,120300,596400020,5900,5900,5900,5900,0
|
|
20240805,120200,596400020,5900,5900,5900,5900,0
|
|
20240805,120100,596400020,5900,5900,5900,5900,400
|
|
20240805,120000,594040020,5900,5900,5900,5900,0
|
|
20240805,115900,594040020,5900,5920,5920,5900,3160
|
|
20240805,115800,575374040,5930,5930,5930,5930,0
|
|
20240805,115700,575374040,5930,5930,5930,5930,0
|
|
20240805,115600,575374040,5930,5930,5930,5930,4
|
|
20240805,115500,575350320,5930,5930,5930,5930,0
|
|
20240805,115400,575350320,5930,5930,5930,5930,0
|
|
20240805,115300,575350320,5930,5930,5930,5930,0
|
|
20240805,115200,575350320,5930,5930,5930,5930,0
|
|
20240805,115100,575350320,5930,5930,5930,5930,0
|
|
20240805,115000,575350320,5930,5930,5930,5930,356
|
|
20240805,114900,573239240,5930,5930,5930,5930,0
|
|
20240805,114800,573239240,5930,5930,5930,5930,0
|
|
20240805,114700,573239240,5930,5930,5930,5930,0
|
|
20240805,114600,573239240,5930,5930,5930,5930,1
|
|
20240805,114500,573233310,5920,5920,5920,5920,0
|
|
20240805,114400,573233310,5920,5910,5920,5910,293
|
|
20240805,114300,571500150,5920,5920,5920,5910,2966
|
|
20240805,114200,553944140,5930,5930,5930,5930,256
|
|
20240805,114100,552426060,5930,5930,5930,5930,20
|
|
20240805,114000,552307460,5930,5930,5930,5930,0
|
|
20240805,113900,552307460,5930,5930,5930,5930,0
|
|
20240805,113800,552307460,5930,5930,5930,5930,0
|
|
20240805,113700,552307460,5930,5930,5930,5930,0
|
|
20240805,113600,552307460,5930,5930,5930,5930,0
|
|
20240805,113500,552307460,5930,5930,5930,5930,0
|
|
20240805,113400,552307460,5930,5930,5930,5930,0
|
|
20240805,113300,552307460,5930,5930,5930,5930,0
|
|
20240805,113200,552307460,5930,5930,5930,5930,0
|
|
20240805,113100,552307460,5930,5930,5930,5930,0
|
|
20240805,113000,552307460,5930,5930,5930,5930,0
|
|
20240805,112900,552307460,5930,5930,5930,5930,0
|
|
20240805,112800,552307460,5930,5930,5930,5930,310
|
|
20240805,112700,550469160,5930,5930,5930,5930,0
|
|
20240805,112600,550469160,5930,5940,5940,5930,2000
|
|
20240805,112500,538595860,5960,5960,5960,5960,0
|
|
20240805,112400,538595860,5960,5960,5960,5960,0
|
|
20240805,112300,538595860,5960,5960,5960,5960,384
|
|
20240805,112200,536307220,5950,5950,5950,5950,0
|
|
20240805,112100,536307220,5950,5950,5950,5950,87
|
|
20240805,112000,535789570,5950,5950,5950,5950,0
|
|
20240805,111900,535789570,5950,5950,5950,5950,3
|
|
20240805,111800,535771720,5940,5920,5940,5920,196
|
|
20240805,111700,534608380,5920,5920,5920,5920,0
|
|
20240805,111600,534608380,5920,5920,5920,5920,4
|
|
20240805,111500,534584700,5900,5900,5900,5900,0
|
|
20240805,111400,534584700,5900,5900,5900,5900,0
|
|
20240805,111300,534584700,5900,5900,5900,5900,0
|
|
20240805,111200,534584700,5900,5900,5900,5900,1500
|
|
20240805,111100,525734700,5900,5900,5900,5900,21
|
|
20240805,111000,525610800,5900,5900,5900,5900,0
|
|
20240805,110900,525610800,5900,5900,5900,5900,7
|
|
20240805,110800,525569500,5900,5910,5910,5900,7412
|
|
20240805,110700,481838190,5900,5900,5900,5900,0
|
|
20240805,110600,481838190,5900,5900,5900,5900,0
|
|
20240805,110500,481838190,5900,5900,5900,5900,506
|
|
20240805,110400,478852790,5920,5920,5920,5920,0
|
|
20240805,110300,478852790,5920,5920,5920,5920,0
|
|
20240805,110200,478852790,5920,5920,5920,5920,0
|
|
20240805,110100,478852790,5920,5920,5920,5920,0
|
|
20240805,110000,478852790,5920,5920,5920,5920,1800
|
|
20240805,105900,468196790,5910,5910,5910,5910,0
|
|
20240805,105800,468196790,5910,5910,5910,5910,14
|
|
20240805,105700,468114050,5900,5900,5900,5900,0
|
|
20240805,105600,468114050,5900,5900,5900,5900,0
|
|
20240805,105500,468114050,5900,5900,5900,5900,0
|
|
20240805,105400,468114050,5900,5900,5900,5900,0
|
|
20240805,105300,468114050,5900,5910,5910,5900,870
|
|
20240805,105200,462978230,5910,5910,5910,5910,0
|
|
20240805,105100,462978230,5910,5910,5910,5910,0
|
|
20240805,105000,462978230,5910,5910,5910,5910,0
|
|
20240805,104900,462978230,5910,5910,5910,5910,0
|
|
20240805,104800,462978230,5910,5930,5930,5910,168
|
|
20240805,104700,461984810,5930,5930,5930,5930,5
|
|
20240805,104600,461955160,5950,5950,5950,5950,0
|
|
20240805,104500,461955160,5950,5950,5950,5950,0
|
|
20240805,104400,461955160,5950,5950,5950,5950,0
|
|
20240805,104300,461955160,5950,5950,5950,5950,0
|
|
20240805,104200,461955160,5950,5950,5950,5950,0
|
|
20240805,104100,461955160,5950,5950,5950,5950,1
|
|
20240805,104000,461949210,5900,5900,5900,5900,0
|
|
20240805,103900,461949210,5900,5900,5900,5900,4
|
|
20240805,103800,461925610,5950,5950,5950,5950,0
|
|
20240805,103700,461925610,5950,5950,5950,5950,3
|
|
20240805,103600,461907760,5900,5900,5900,5900,69
|
|
20240805,103500,461500660,5900,5900,5900,5900,468
|
|
20240805,103400,458739460,5900,5900,5900,5900,0
|
|
20240805,103300,458739460,5900,5900,5900,5900,252
|
|
20240805,103200,457252660,5900,5930,5930,5900,151
|
|
20240805,103100,456359000,5930,5930,5930,5930,0
|
|
20240805,103000,456359000,5930,5920,5930,5920,250
|
|
20240805,102900,454877110,5910,5930,5930,5910,4131
|
|
20240805,102800,430435110,5930,5930,5930,5930,0
|
|
20240805,102700,430435110,5930,5930,5930,5930,0
|
|
20240805,102600,430435110,5930,5930,5930,5930,0
|
|
20240805,102500,430435110,5930,5930,5930,5930,0
|
|
20240805,102400,430435110,5930,5930,5930,5930,4591
|
|
20240805,102300,403210480,5930,5930,5930,5930,0
|
|
20240805,102200,403210480,5930,5930,5930,5930,303
|
|
20240805,102100,401413690,5930,5930,5930,5930,311
|
|
20240805,102000,399569460,5930,5960,5960,5930,23
|
|
20240805,101900,399432920,5970,5950,5980,5950,1002
|
|
20240805,101800,393470970,5950,5930,5950,5930,2357
|
|
20240805,101700,379453630,5920,5930,5930,5920,939
|
|
20240805,101600,373889100,5930,5930,5930,5930,0
|
|
20240805,101500,373889100,5930,5930,5930,5930,500
|
|
20240805,101400,370924100,5950,5950,5950,5950,1
|
|
20240805,101300,370918150,5930,5930,5930,5930,0
|
|
20240805,101200,370918150,5930,5930,5930,5930,0
|
|
20240805,101100,370918150,5930,5930,5930,5930,0
|
|
20240805,101000,370918150,5930,5950,5950,5930,585
|
|
20240805,100900,367449020,5950,5950,5950,5950,451
|
|
20240805,100800,364765570,5960,5960,5960,5960,60
|
|
20240805,100700,364407970,5950,5950,5950,5950,100
|
|
20240805,100600,363812970,5950,5950,5950,5950,450
|
|
20240805,100500,361135470,5950,5950,5950,5950,0
|
|
20240805,100400,361135470,5950,5950,5950,5950,140
|
|
20240805,100300,360302470,6000,6000,6000,6000,0
|
|
20240805,100200,360302470,6000,6000,6000,6000,0
|
|
20240805,100100,360302470,6000,6000,6000,6000,1
|
|
20240805,100000,360296470,6000,5950,6000,5950,403
|
|
20240805,095900,357898470,5960,5960,5960,5960,0
|
|
20240805,095800,357898470,5960,5960,5960,5960,114
|
|
20240805,095700,357219030,5960,5960,5960,5960,72
|
|
20240805,095600,356789910,5960,5960,5960,5960,10
|
|
20240805,095500,356730310,5950,5950,5950,5950,610
|
|
20240805,095400,353100810,5960,5970,5970,5960,670
|
|
20240805,095300,349103730,5960,5960,5960,5960,0
|
|
20240805,095200,349103730,5960,5960,5960,5960,0
|
|
20240805,095100,349103730,5960,6040,6040,5960,582
|
|
20240805,095000,345620450,6050,6000,6050,5970,1086
|
|
20240805,094900,339109050,6000,5990,6000,5990,184
|
|
20240805,094800,338005890,5990,5990,5990,5990,0
|
|
20240805,094700,338005890,5990,5990,5990,5990,0
|
|
20240805,094600,338005890,5990,5980,5990,5980,3
|
|
20240805,094500,337987930,5970,5980,5980,5970,908
|
|
20240805,094400,332558100,5990,5990,5990,5990,0
|
|
20240805,094300,332558100,5990,5990,5990,5990,0
|
|
20240805,094200,332558100,5990,5990,5990,5990,0
|
|
20240805,094100,332558100,5990,5990,5990,5990,0
|
|
20240805,094000,332558100,5990,5970,5990,5970,190
|
|
20240805,093900,331421070,5920,5920,5920,5920,0
|
|
20240805,093800,331421070,5920,5990,5990,5920,500
|
|
20240805,093700,328437200,5990,5990,5990,5990,800
|
|
20240805,093600,323645200,6000,6000,6000,6000,0
|
|
20240805,093500,323645200,6000,6000,6000,6000,20
|
|
20240805,093400,323525200,5990,5990,5990,5990,0
|
|
20240805,093300,323525200,5990,5990,5990,5990,1000
|
|
20240805,093200,317535200,5990,5990,5990,5990,1014
|
|
20240805,093100,311461340,5990,6000,6000,5990,2924
|
|
20240805,093000,293938900,5990,6000,6000,5990,297
|
|
20240805,092900,292159820,6000,6000,6000,6000,311
|
|
20240805,092800,290293820,6000,6010,6040,6000,270
|
|
20240805,092700,288663680,6000,6000,6000,6000,1
|
|
20240805,092600,288657680,5940,5940,5950,5940,411
|
|
20240805,092500,286214190,5900,5900,5920,5900,396
|
|
20240805,092400,283875670,5900,5900,5900,5900,2
|
|
20240805,092300,283863870,5890,5890,5890,5890,1
|
|
20240805,092200,283857980,5890,5950,5950,5870,2790
|
|
20240805,092100,267406020,5960,5960,5960,5960,265
|
|
20240805,092000,265826620,5970,6030,6030,5970,1031
|
|
20240805,091900,259671190,6070,5990,6070,5960,1212
|
|
20240805,091800,252394510,5980,5970,5980,5950,2550
|
|
20240805,091700,237154020,5980,5970,5990,5960,1021
|
|
20240805,091600,231049850,5970,5950,5990,5950,1042
|
|
20240805,091500,224821200,5950,5950,5950,5920,225
|
|
20240805,091400,223482480,5910,5910,5910,5910,1
|
|
20240805,091300,223476570,5910,5930,5930,5910,301
|
|
20240805,091200,221693660,5950,5900,5950,5900,343
|
|
20240805,091100,219666290,5890,5890,5890,5890,22001
|
|
20240805,091000,90080400,5890,5890,5890,5890,601
|
|
20240805,090900,86540510,5900,5910,5940,5900,601
|
|
20240805,090800,82989480,5910,5910,5910,5910,1
|
|
20240805,090700,82983570,5910,5910,5940,5910,206
|
|
20240805,090600,81764880,5940,5910,5940,5900,634
|
|
20240805,090500,78015310,5900,5900,5910,5870,1110
|
|
20240805,090400,71465510,5910,5950,5950,5910,544
|
|
20240805,090300,68244120,5950,6020,6020,5950,4723
|
|
20240805,090200,39929420,6030,6080,6080,6030,3938
|
|
20240805,090100,16096640,6090,6110,6120,6090,109
|
|
20240805,090000,15430620,6080,6090,6090,6080,2534
|