581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183800,423047385,3390,3390,3390,3390,1462
|
|
20240813,183700,423047385,3390,3390,3390,3390,0
|
|
20240813,183600,423047385,3390,3390,3390,3390,0
|
|
20240813,183500,423047385,3390,3390,3390,3390,0
|
|
20240813,183400,423047385,3390,3390,3390,3390,0
|
|
20240813,183300,423047385,3390,3390,3390,3390,0
|
|
20240813,183200,423047385,3390,3390,3390,3390,0
|
|
20240813,183100,423047385,3390,3390,3390,3390,0
|
|
20240813,183000,423047385,3390,3390,3390,3390,0
|
|
20240813,182900,423047385,3390,3390,3390,3390,0
|
|
20240813,182800,423047385,3390,3390,3390,3390,0
|
|
20240813,182700,423047385,3390,3390,3390,3390,0
|
|
20240813,182600,423047385,3390,3390,3390,3390,0
|
|
20240813,182500,423047385,3390,3390,3390,3390,0
|
|
20240813,182400,423047385,3390,3390,3390,3390,0
|
|
20240813,182300,423047385,3390,3390,3390,3390,0
|
|
20240813,182200,423047385,3390,3390,3390,3390,0
|
|
20240813,182100,423047385,3390,3390,3390,3390,0
|
|
20240813,182000,423047385,3390,3390,3390,3390,0
|
|
20240813,181900,423047385,3390,3390,3390,3390,0
|
|
20240813,181800,423047385,3390,3390,3390,3390,0
|
|
20240813,181700,423047385,3390,3390,3390,3390,0
|
|
20240813,181600,423047385,3390,3390,3390,3390,0
|
|
20240813,181500,423047385,3390,3390,3390,3390,0
|
|
20240813,181400,423047385,3390,3390,3390,3390,0
|
|
20240813,181300,423047385,3390,3390,3390,3390,0
|
|
20240813,181200,423047385,3390,3390,3390,3390,0
|
|
20240813,181100,423047385,3390,3390,3390,3390,0
|
|
20240813,181000,423047385,3390,3390,3390,3390,0
|
|
20240813,180900,423047385,3390,3390,3390,3390,0
|
|
20240813,180800,423047385,3390,3390,3390,3390,1462
|
|
20240813,180700,423047385,3390,3390,3390,3390,0
|
|
20240813,180600,423047385,3390,3390,3390,3390,0
|
|
20240813,180500,423047385,3390,3390,3390,3390,0
|
|
20240813,180400,423047385,3390,3390,3390,3390,0
|
|
20240813,180300,423047385,3390,3390,3390,3390,0
|
|
20240813,180200,423047385,3390,3390,3390,3390,0
|
|
20240813,180100,423047385,3390,3390,3390,3390,0
|
|
20240813,180000,423047385,3390,3390,3390,3390,0
|
|
20240813,175900,423047385,3390,3390,3390,3390,0
|
|
20240813,175800,423047385,3390,3390,3390,3390,0
|
|
20240813,175700,423047385,3390,3390,3390,3390,0
|
|
20240813,175600,423047385,3390,3390,3390,3390,0
|
|
20240813,175500,423047385,3390,3390,3390,3390,0
|
|
20240813,175400,423047385,3390,3390,3390,3390,0
|
|
20240813,175300,423047385,3390,3390,3390,3390,0
|
|
20240813,175200,423047385,3390,3390,3390,3390,0
|
|
20240813,175100,423047385,3390,3390,3390,3390,0
|
|
20240813,175000,423047385,3390,3390,3390,3390,0
|
|
20240813,174900,423047385,3390,3390,3390,3390,0
|
|
20240813,174800,423047385,3390,3390,3390,3390,0
|
|
20240813,174700,423047385,3390,3390,3390,3390,0
|
|
20240813,174600,423047385,3390,3390,3390,3390,0
|
|
20240813,174500,423047385,3390,3390,3390,3390,0
|
|
20240813,174400,423047385,3390,3390,3390,3390,0
|
|
20240813,174300,423047385,3390,3390,3390,3390,0
|
|
20240813,174200,423047385,3390,3390,3390,3390,0
|
|
20240813,174100,423047385,3390,3390,3390,3390,0
|
|
20240813,174000,423047385,3390,3390,3390,3390,0
|
|
20240813,173900,423047385,3390,3390,3390,3390,0
|
|
20240813,173800,423047385,3390,3390,3390,3390,1462
|
|
20240813,173700,423047385,3390,3390,3390,3390,0
|
|
20240813,173600,423047385,3390,3390,3390,3390,0
|
|
20240813,173500,423047385,3390,3390,3390,3390,0
|
|
20240813,173400,423047385,3390,3390,3390,3390,0
|
|
20240813,173300,423047385,3390,3390,3390,3390,0
|
|
20240813,173200,423047385,3390,3390,3390,3390,0
|
|
20240813,173100,423047385,3390,3390,3390,3390,0
|
|
20240813,173000,423047385,3390,3390,3390,3390,0
|
|
20240813,172900,423047385,3390,3390,3390,3390,0
|
|
20240813,172800,423047385,3390,3390,3390,3390,0
|
|
20240813,172700,423047385,3390,3390,3390,3390,0
|
|
20240813,172600,423047385,3390,3390,3390,3390,0
|
|
20240813,172500,423047385,3390,3390,3390,3390,0
|
|
20240813,172400,423047385,3390,3390,3390,3390,0
|
|
20240813,172300,423047385,3390,3390,3390,3390,0
|
|
20240813,172200,423047385,3390,3390,3390,3390,0
|
|
20240813,172100,423047385,3390,3390,3390,3390,0
|
|
20240813,172000,423047385,3390,3390,3390,3390,0
|
|
20240813,171900,423047385,3390,3390,3390,3390,0
|
|
20240813,171800,423047385,3390,3390,3390,3390,0
|
|
20240813,171700,423047385,3390,3390,3390,3390,0
|
|
20240813,171600,423047385,3390,3390,3390,3390,0
|
|
20240813,171500,423047385,3390,3390,3390,3390,0
|
|
20240813,171400,423047385,3390,3390,3390,3390,0
|
|
20240813,171300,423047385,3390,3390,3390,3390,0
|
|
20240813,171200,423047385,3390,3390,3390,3390,0
|
|
20240813,171100,423047385,3390,3390,3390,3390,0
|
|
20240813,171000,423047385,3390,3390,3390,3390,0
|
|
20240813,170900,423047385,3390,3390,3390,3390,0
|
|
20240813,170800,423047385,3390,3390,3390,3390,1462
|
|
20240813,170700,423047385,3390,3390,3390,3390,0
|
|
20240813,170600,423047385,3390,3390,3390,3390,0
|
|
20240813,170500,423047385,3390,3390,3390,3390,0
|
|
20240813,170400,423047385,3390,3390,3390,3390,0
|
|
20240813,170300,423047385,3390,3390,3390,3390,0
|
|
20240813,170200,423047385,3390,3390,3390,3390,0
|
|
20240813,170100,423047385,3390,3390,3390,3390,0
|
|
20240813,170000,423047385,3390,3390,3390,3390,0
|
|
20240813,165900,423047385,3390,3390,3390,3390,0
|
|
20240813,165800,423047385,3390,3390,3390,3390,0
|
|
20240813,165700,423047385,3390,3390,3390,3390,0
|
|
20240813,165600,423047385,3390,3390,3390,3390,0
|
|
20240813,165500,423047385,3390,3390,3390,3390,0
|
|
20240813,165400,423047385,3390,3390,3390,3390,0
|
|
20240813,165300,423047385,3390,3390,3390,3390,0
|
|
20240813,165200,423047385,3390,3390,3390,3390,0
|
|
20240813,165100,423047385,3390,3390,3390,3390,0
|
|
20240813,165000,423047385,3390,3390,3390,3390,0
|
|
20240813,164900,423047385,3390,3390,3390,3390,0
|
|
20240813,164800,423047385,3390,3390,3390,3390,0
|
|
20240813,164700,423047385,3390,3390,3390,3390,0
|
|
20240813,164600,423047385,3390,3390,3390,3390,0
|
|
20240813,164500,423047385,3390,3390,3390,3390,0
|
|
20240813,164400,423047385,3390,3390,3390,3390,0
|
|
20240813,164300,423047385,3390,3390,3390,3390,0
|
|
20240813,164200,423047385,3390,3390,3390,3390,0
|
|
20240813,164100,423047385,3390,3390,3390,3390,0
|
|
20240813,164000,423047385,3390,3390,3390,3390,0
|
|
20240813,163900,423047385,3390,3390,3390,3390,0
|
|
20240813,163800,423047385,3390,3390,3390,3390,1462
|
|
20240813,163700,423047385,3390,3390,3390,3390,0
|
|
20240813,163600,423047385,3390,3390,3390,3390,0
|
|
20240813,163500,423047385,3390,3390,3390,3390,0
|
|
20240813,163400,423047385,3390,3390,3390,3390,0
|
|
20240813,163300,423047385,3390,3390,3390,3390,0
|
|
20240813,163200,423047385,3390,3390,3390,3390,0
|
|
20240813,163100,423047385,3390,3390,3390,3390,0
|
|
20240813,163000,423047385,3390,3390,3390,3390,0
|
|
20240813,162900,423047385,3390,3390,3390,3390,0
|
|
20240813,162800,423047385,3390,3390,3390,3390,0
|
|
20240813,162700,423047385,3390,3390,3390,3390,0
|
|
20240813,162600,423047385,3390,3390,3390,3390,0
|
|
20240813,162500,423047385,3390,3390,3390,3390,0
|
|
20240813,162400,423047385,3390,3390,3390,3390,0
|
|
20240813,162300,423047385,3390,3390,3390,3390,0
|
|
20240813,162200,423047385,3390,3390,3390,3390,0
|
|
20240813,162100,423047385,3390,3390,3390,3390,0
|
|
20240813,162000,423047385,3390,3390,3390,3390,0
|
|
20240813,161900,423047385,3390,3390,3390,3390,0
|
|
20240813,161800,423047385,3390,3390,3390,3390,0
|
|
20240813,161700,423047385,3390,3390,3390,3390,0
|
|
20240813,161600,423047385,3390,3390,3390,3390,0
|
|
20240813,161500,423047385,3390,3390,3390,3390,0
|
|
20240813,161400,423047385,3390,3390,3390,3390,0
|
|
20240813,161300,423047385,3390,3390,3390,3390,0
|
|
20240813,161200,423047385,3390,3390,3390,3390,0
|
|
20240813,161100,423047385,3390,3390,3390,3390,0
|
|
20240813,161000,423047385,3390,3390,3390,3390,0
|
|
20240813,160900,423047385,3390,3390,3390,3390,0
|
|
20240813,160800,423047385,3390,3390,3390,3390,1462
|
|
20240813,160700,423047385,3390,3390,3390,3390,0
|
|
20240813,160600,423047385,3390,3390,3390,3390,0
|
|
20240813,160500,423047385,3390,3390,3390,3390,0
|
|
20240813,160400,423047385,3390,3390,3390,3390,0
|
|
20240813,160300,423047385,3390,3390,3390,3390,0
|
|
20240813,160200,423047385,3390,3390,3390,3390,0
|
|
20240813,160100,423047385,3390,3390,3390,3390,0
|
|
20240813,160000,423047385,3390,3390,3390,3390,0
|
|
20240813,155900,423047385,3390,3390,3390,3390,0
|
|
20240813,155800,423047385,3390,3390,3390,3390,0
|
|
20240813,155700,423047385,3390,3390,3390,3390,0
|
|
20240813,155600,423047385,3390,3390,3390,3390,0
|
|
20240813,155500,423047385,3390,3390,3390,3390,0
|
|
20240813,155400,423047385,3390,3390,3390,3390,0
|
|
20240813,155300,423047385,3390,3390,3390,3390,0
|
|
20240813,155200,423047385,3390,3390,3390,3390,0
|
|
20240813,155100,423047385,3390,3390,3390,3390,0
|
|
20240813,155000,423047385,3390,3390,3390,3390,0
|
|
20240813,154900,423047385,3390,3390,3390,3390,0
|
|
20240813,154800,423047385,3390,3390,3390,3390,0
|
|
20240813,154700,423047385,3390,3390,3390,3390,0
|
|
20240813,154600,423047385,3390,3390,3390,3390,0
|
|
20240813,154500,423047385,3390,3390,3390,3390,0
|
|
20240813,154400,423047385,3390,3390,3390,3390,0
|
|
20240813,154300,423047385,3390,3390,3390,3390,0
|
|
20240813,154200,423047385,3390,3390,3390,3390,0
|
|
20240813,154100,423047385,3390,3390,3390,3390,0
|
|
20240813,154000,423047385,3390,3390,3390,3390,0
|
|
20240813,153900,423047385,3390,3390,3390,3390,0
|
|
20240813,153800,423047385,3390,3390,3390,3390,1462
|
|
20240813,153700,423047385,3390,3390,3390,3390,0
|
|
20240813,153600,423047385,3390,3390,3390,3390,0
|
|
20240813,153500,423047385,3390,3390,3390,3390,0
|
|
20240813,153400,423047385,3390,3390,3390,3390,0
|
|
20240813,153300,423047385,3390,3390,3390,3390,0
|
|
20240813,153200,423047385,3390,3390,3390,3390,0
|
|
20240813,153100,423047385,3390,3390,3390,3390,0
|
|
20240813,153000,423047385,3390,3390,3390,3390,1462
|
|
20240813,152900,418091205,3360,3360,3360,3360,0
|
|
20240813,152800,418091205,3360,3360,3360,3360,0
|
|
20240813,152700,418091205,3360,3360,3360,3360,0
|
|
20240813,152600,418091205,3360,3360,3360,3360,0
|
|
20240813,152500,418091205,3360,3360,3360,3360,0
|
|
20240813,152400,418091205,3360,3360,3360,3360,0
|
|
20240813,152300,418091205,3360,3360,3360,3360,0
|
|
20240813,152200,418091205,3360,3360,3360,3360,0
|
|
20240813,152100,418091205,3360,3360,3360,3360,0
|
|
20240813,152000,418091205,3360,3360,3360,3360,0
|
|
20240813,151900,418091205,3360,3360,3365,3360,1009
|
|
20240813,151800,414700960,3360,3355,3360,3355,1454
|
|
20240813,151700,409817635,3350,3350,3350,3350,208
|
|
20240813,151600,409120835,3330,3330,3330,3330,241
|
|
20240813,151500,408318305,3315,3315,3315,3315,38
|
|
20240813,151400,408192335,3330,3330,3330,3330,0
|
|
20240813,151300,408192335,3330,3330,3330,3330,86
|
|
20240813,151200,407905955,3360,3360,3360,3360,0
|
|
20240813,151100,407905955,3360,3330,3360,3330,36
|
|
20240813,151000,407785025,3360,3330,3360,3330,1550
|
|
20240813,150900,402583265,3330,3330,3330,3330,1
|
|
20240813,150800,402579935,3330,3330,3330,3330,22
|
|
20240813,150700,402506675,3360,3360,3360,3360,0
|
|
20240813,150600,402506675,3360,3360,3360,3360,0
|
|
20240813,150500,402506675,3360,3360,3360,3360,2
|
|
20240813,150400,402499955,3330,3330,3330,3330,122
|
|
20240813,150300,402093695,3330,3330,3330,3330,0
|
|
20240813,150200,402093695,3330,3330,3330,3330,4
|
|
20240813,150100,402080375,3330,3315,3330,3315,1010
|
|
20240813,150000,398718325,3320,3320,3320,3320,225
|
|
20240813,145900,397971325,3320,3320,3320,3320,635
|
|
20240813,145800,395863125,3320,3320,3320,3320,0
|
|
20240813,145700,395863125,3320,3320,3320,3320,100
|
|
20240813,145600,395531125,3320,3320,3320,3320,0
|
|
20240813,145500,395531125,3320,3320,3320,3320,1
|
|
20240813,145400,395527805,3320,3320,3320,3320,0
|
|
20240813,145300,395527805,3320,3320,3320,3320,0
|
|
20240813,145200,395527805,3320,3320,3320,3320,0
|
|
20240813,145100,395527805,3320,3320,3320,3320,0
|
|
20240813,145000,395527805,3320,3320,3320,3320,0
|
|
20240813,144900,395527805,3320,3320,3320,3320,617
|
|
20240813,144800,393479365,3320,3320,3320,3320,1
|
|
20240813,144700,393476045,3305,3305,3305,3305,0
|
|
20240813,144600,393476045,3305,3350,3350,3300,992
|
|
20240813,144500,390178025,3350,3370,3370,3350,640
|
|
20240813,144400,388022385,3370,3365,3370,3350,987
|
|
20240813,144300,384706010,3370,3370,3370,3370,43
|
|
20240813,144200,384561100,3370,3370,3370,3370,0
|
|
20240813,144100,384561100,3370,3370,3370,3370,0
|
|
20240813,144000,384561100,3370,3370,3370,3370,2
|
|
20240813,143900,384554360,3370,3370,3370,3370,0
|
|
20240813,143800,384554360,3370,3400,3400,3365,688
|
|
20240813,143700,382234810,3375,3375,3375,3375,0
|
|
20240813,143600,382234810,3375,3375,3375,3375,0
|
|
20240813,143500,382234810,3375,3375,3375,3375,0
|
|
20240813,143400,382234810,3375,3375,3375,3375,0
|
|
20240813,143300,382234810,3375,3375,3375,3375,0
|
|
20240813,143200,382234810,3375,3375,3375,3375,0
|
|
20240813,143100,382234810,3375,3375,3375,3375,0
|
|
20240813,143000,382234810,3375,3375,3375,3375,300
|
|
20240813,142900,381222310,3400,3400,3400,3400,0
|
|
20240813,142800,381222310,3400,3400,3400,3400,100
|
|
20240813,142700,380882310,3400,3395,3400,3395,60
|
|
20240813,142600,380678335,3375,3375,3375,3375,0
|
|
20240813,142500,380678335,3375,3395,3395,3375,400
|
|
20240813,142400,379326075,3395,3400,3400,3395,11
|
|
20240813,142300,379288680,3400,3400,3400,3400,3
|
|
20240813,142200,379278480,3410,3410,3410,3410,0
|
|
20240813,142100,379278480,3410,3410,3410,3410,25
|
|
20240813,142000,379193230,3390,3390,3390,3390,51
|
|
20240813,141900,379020340,3390,3390,3390,3390,0
|
|
20240813,141800,379020340,3390,3390,3390,3390,1
|
|
20240813,141700,379016950,3390,3390,3390,3390,0
|
|
20240813,141600,379016950,3390,3390,3390,3390,0
|
|
20240813,141500,379016950,3390,3390,3390,3390,0
|
|
20240813,141400,379016950,3390,3390,3390,3390,0
|
|
20240813,141300,379016950,3390,3390,3390,3390,0
|
|
20240813,141200,379016950,3390,3390,3390,3390,0
|
|
20240813,141100,379016950,3390,3390,3390,3390,0
|
|
20240813,141000,379016950,3390,3390,3390,3390,0
|
|
20240813,140900,379016950,3390,3395,3395,3390,165
|
|
20240813,140800,378457015,3395,3395,3395,3395,0
|
|
20240813,140700,378457015,3395,3395,3395,3395,0
|
|
20240813,140600,378457015,3395,3395,3395,3395,0
|
|
20240813,140500,378457015,3395,3395,3395,3395,0
|
|
20240813,140400,378457015,3395,3395,3395,3395,0
|
|
20240813,140300,378457015,3395,3395,3395,3395,5
|
|
20240813,140200,378440040,3395,3395,3395,3395,0
|
|
20240813,140100,378440040,3395,3395,3395,3395,1
|
|
20240813,140000,378436645,3425,3425,3425,3425,0
|
|
20240813,135900,378436645,3425,3425,3425,3425,0
|
|
20240813,135800,378436645,3425,3420,3425,3420,500
|
|
20240813,135700,376724545,3425,3400,3425,3400,502
|
|
20240813,135600,375012770,3400,3400,3400,3400,100
|
|
20240813,135500,374672770,3395,3395,3395,3395,20
|
|
20240813,135400,374604870,3395,3395,3395,3395,188
|
|
20240813,135300,373966610,3400,3400,3400,3400,29
|
|
20240813,135200,373868010,3400,3400,3400,3400,0
|
|
20240813,135100,373868010,3400,3400,3400,3400,70
|
|
20240813,135000,373630010,3400,3400,3400,3400,0
|
|
20240813,134900,373630010,3400,3400,3400,3400,23
|
|
20240813,134800,373551810,3395,3395,3395,3395,6
|
|
20240813,134700,373531440,3400,3400,3400,3400,148
|
|
20240813,134600,373028240,3405,3405,3405,3405,159
|
|
20240813,134500,372486845,3425,3425,3425,3425,0
|
|
20240813,134400,372486845,3425,3425,3425,3425,0
|
|
20240813,134300,372486845,3425,3425,3425,3425,0
|
|
20240813,134200,372486845,3425,3425,3425,3425,0
|
|
20240813,134100,372486845,3425,3425,3425,3425,0
|
|
20240813,134000,372486845,3425,3425,3425,3425,96
|
|
20240813,133900,372158045,3425,3425,3425,3425,4
|
|
20240813,133800,372144345,3425,3450,3450,3425,22
|
|
20240813,133700,372068845,3455,3455,3455,3455,0
|
|
20240813,133600,372068845,3455,3455,3455,3455,4
|
|
20240813,133500,372055025,3455,3455,3455,3455,0
|
|
20240813,133400,372055025,3455,3455,3455,3455,0
|
|
20240813,133300,372055025,3455,3455,3455,3455,2
|
|
20240813,133200,372048115,3450,3450,3450,3450,0
|
|
20240813,133100,372048115,3450,3450,3450,3450,0
|
|
20240813,133000,372048115,3450,3450,3450,3450,200
|
|
20240813,132900,371358115,3450,3450,3450,3450,1
|
|
20240813,132800,371354665,3450,3450,3450,3450,0
|
|
20240813,132700,371354665,3450,3450,3450,3450,0
|
|
20240813,132600,371354665,3450,3450,3450,3450,0
|
|
20240813,132500,371354665,3450,3450,3450,3450,0
|
|
20240813,132400,371354665,3450,3450,3450,3450,0
|
|
20240813,132300,371354665,3450,3450,3450,3450,0
|
|
20240813,132200,371354665,3450,3450,3450,3450,0
|
|
20240813,132100,371354665,3450,3450,3450,3450,0
|
|
20240813,132000,371354665,3450,3450,3450,3450,0
|
|
20240813,131900,371354665,3450,3450,3450,3450,0
|
|
20240813,131800,371354665,3450,3415,3455,3415,5
|
|
20240813,131700,371337490,3425,3425,3425,3425,0
|
|
20240813,131600,371337490,3425,3420,3425,3410,16
|
|
20240813,131500,371282780,3425,3425,3425,3425,1
|
|
20240813,131400,371279355,3430,3430,3430,3430,0
|
|
20240813,131300,371279355,3430,3430,3430,3430,0
|
|
20240813,131200,371279355,3430,3430,3430,3430,0
|
|
20240813,131100,371279355,3430,3455,3455,3420,37
|
|
20240813,131000,371152550,3490,3490,3490,3490,0
|
|
20240813,130900,371152550,3490,3490,3490,3490,0
|
|
20240813,130800,371152550,3490,3430,3490,3430,68
|
|
20240813,130700,370915290,3500,3405,3500,3405,1502
|
|
20240813,130600,365723750,3405,3405,3405,3405,30
|
|
20240813,130500,365621600,3400,3400,3400,3400,0
|
|
20240813,130400,365621600,3400,3400,3400,3400,500
|
|
20240813,130300,363921600,3400,3400,3400,3400,0
|
|
20240813,130200,363921600,3400,3400,3400,3400,0
|
|
20240813,130100,363921600,3400,3400,3400,3400,0
|
|
20240813,130000,363921600,3400,3400,3400,3400,0
|
|
20240813,125900,363921600,3400,3400,3400,3400,100
|
|
20240813,125800,363581600,3400,3400,3400,3400,14
|
|
20240813,125700,363534000,3400,3415,3415,3400,512
|
|
20240813,125600,361789105,3415,3415,3415,3415,1
|
|
20240813,125500,361785690,3415,3415,3415,3415,0
|
|
20240813,125400,361785690,3415,3415,3415,3415,0
|
|
20240813,125300,361785690,3415,3415,3415,3415,0
|
|
20240813,125200,361785690,3415,3415,3415,3415,2
|
|
20240813,125100,361778860,3415,3415,3415,3415,6
|
|
20240813,125000,361758370,3420,3420,3420,3420,0
|
|
20240813,124900,361758370,3420,3420,3420,3420,0
|
|
20240813,124800,361758370,3420,3420,3420,3420,0
|
|
20240813,124700,361758370,3420,3420,3420,3420,0
|
|
20240813,124600,361758370,3420,3420,3420,3420,0
|
|
20240813,124500,361758370,3420,3420,3420,3420,0
|
|
20240813,124400,361758370,3420,3420,3420,3420,2
|
|
20240813,124300,361751530,3410,3410,3410,3410,14
|
|
20240813,124200,361703790,3430,3425,3430,3425,21
|
|
20240813,124100,361631770,3430,3410,3430,3410,1000
|
|
20240813,124000,358204920,3400,3400,3400,3400,0
|
|
20240813,123900,358204920,3400,3400,3400,3400,0
|
|
20240813,123800,358204920,3400,3400,3400,3400,0
|
|
20240813,123700,358204920,3400,3400,3400,3400,0
|
|
20240813,123600,358204920,3400,3400,3400,3400,0
|
|
20240813,123500,358204920,3400,3400,3400,3400,0
|
|
20240813,123400,358204920,3400,3400,3400,3400,0
|
|
20240813,123300,358204920,3400,3400,3400,3400,69
|
|
20240813,123200,357970320,3400,3400,3400,3400,15
|
|
20240813,123100,357919320,3405,3405,3405,3405,35
|
|
20240813,123000,357800145,3410,3410,3410,3410,0
|
|
20240813,122900,357800145,3410,3410,3415,3410,1136
|
|
20240813,122800,353925950,3410,3410,3410,3410,0
|
|
20240813,122700,353925950,3410,3410,3410,3410,2
|
|
20240813,122600,353919130,3415,3415,3415,3415,0
|
|
20240813,122500,353919130,3415,3415,3415,3415,143
|
|
20240813,122400,353430785,3420,3420,3420,3420,0
|
|
20240813,122300,353430785,3420,3420,3420,3420,35
|
|
20240813,122200,353311085,3420,3420,3420,3420,230
|
|
20240813,122100,352524485,3430,3430,3430,3430,1
|
|
20240813,122000,352521055,3440,3440,3440,3440,0
|
|
20240813,121900,352521055,3440,3440,3440,3440,0
|
|
20240813,121800,352521055,3440,3435,3440,3435,2
|
|
20240813,121700,352514180,3455,3455,3455,3455,0
|
|
20240813,121600,352514180,3455,3445,3455,3425,102
|
|
20240813,121500,352164625,3445,3445,3445,3445,0
|
|
20240813,121400,352164625,3445,3445,3445,3445,0
|
|
20240813,121300,352164625,3445,3445,3445,3445,0
|
|
20240813,121200,352164625,3445,3445,3445,3445,0
|
|
20240813,121100,352164625,3445,3445,3445,3445,0
|
|
20240813,121000,352164625,3445,3440,3445,3440,26
|
|
20240813,120900,352075065,3445,3445,3445,3445,0
|
|
20240813,120800,352075065,3445,3445,3445,3445,0
|
|
20240813,120700,352075065,3445,3445,3445,3445,0
|
|
20240813,120600,352075065,3445,3445,3445,3445,0
|
|
20240813,120500,352075065,3445,3445,3445,3445,0
|
|
20240813,120400,352075065,3445,3445,3445,3445,0
|
|
20240813,120300,352075065,3445,3445,3445,3445,0
|
|
20240813,120200,352075065,3445,3435,3445,3435,73
|
|
20240813,120100,351823940,3440,3430,3440,3430,2
|
|
20240813,120000,351817070,3440,3435,3440,3435,11
|
|
20240813,115900,351779260,3420,3420,3420,3420,44
|
|
20240813,115800,351628780,3420,3420,3420,3420,50
|
|
20240813,115700,351457780,3420,3420,3420,3420,0
|
|
20240813,115600,351457780,3420,3420,3420,3420,0
|
|
20240813,115500,351457780,3420,3420,3420,3420,0
|
|
20240813,115400,351457780,3420,3420,3420,3420,0
|
|
20240813,115300,351457780,3420,3420,3420,3420,0
|
|
20240813,115200,351457780,3420,3420,3420,3420,0
|
|
20240813,115100,351457780,3420,3420,3420,3420,5
|
|
20240813,115000,351440680,3420,3420,3420,3420,0
|
|
20240813,114900,351440680,3420,3420,3420,3420,300
|
|
20240813,114800,350414680,3420,3420,3420,3420,0
|
|
20240813,114700,350414680,3420,3420,3420,3420,0
|
|
20240813,114600,350414680,3420,3420,3420,3420,0
|
|
20240813,114500,350414680,3420,3420,3420,3420,0
|
|
20240813,114400,350414680,3420,3420,3420,3420,0
|
|
20240813,114300,350414680,3420,3420,3420,3420,0
|
|
20240813,114200,350414680,3420,3420,3420,3420,0
|
|
20240813,114100,350414680,3420,3420,3420,3420,422
|
|
20240813,114000,348971440,3420,3430,3430,3420,172
|
|
20240813,113900,348382380,3435,3435,3435,3435,0
|
|
20240813,113800,348382380,3435,3435,3435,3435,0
|
|
20240813,113700,348382380,3435,3430,3435,3430,13
|
|
20240813,113600,348337785,3430,3430,3430,3430,6
|
|
20240813,113500,348317205,3425,3425,3425,3425,0
|
|
20240813,113400,348317205,3425,3425,3425,3425,0
|
|
20240813,113300,348317205,3425,3425,3425,3425,0
|
|
20240813,113200,348317205,3425,3425,3425,3425,31
|
|
20240813,113100,348211030,3425,3425,3425,3425,5
|
|
20240813,113000,348193905,3425,3425,3425,3425,0
|
|
20240813,112900,348193905,3425,3425,3425,3425,0
|
|
20240813,112800,348193905,3425,3425,3425,3425,0
|
|
20240813,112700,348193905,3425,3445,3445,3425,98
|
|
20240813,112600,347857675,3450,3445,3470,3445,21
|
|
20240813,112500,347785165,3455,3445,3475,3445,40
|
|
20240813,112400,347646965,3445,3445,3445,3445,0
|
|
20240813,112300,347646965,3445,3445,3445,3445,0
|
|
20240813,112200,347646965,3445,3440,3445,3440,3
|
|
20240813,112100,347636635,3445,3445,3445,3445,0
|
|
20240813,112000,347636635,3445,3445,3445,3445,0
|
|
20240813,111900,347636635,3445,3445,3445,3445,0
|
|
20240813,111800,347636635,3445,3445,3445,3445,0
|
|
20240813,111700,347636635,3445,3445,3450,3445,274
|
|
20240813,111600,346692455,3425,3425,3425,3425,0
|
|
20240813,111500,346692455,3425,3425,3425,3425,0
|
|
20240813,111400,346692455,3425,3425,3425,3420,802
|
|
20240813,111300,343946310,3425,3425,3425,3425,55
|
|
20240813,111200,343757935,3420,3415,3420,3415,161
|
|
20240813,111100,343207320,3420,3420,3420,3420,840
|
|
20240813,111000,340334520,3425,3425,3425,3425,0
|
|
20240813,110900,340334520,3425,3425,3425,3425,135
|
|
20240813,110800,339872145,3420,3425,3425,3420,7
|
|
20240813,110700,339848200,3415,3415,3415,3415,399
|
|
20240813,110600,338485615,3415,3415,3415,3415,0
|
|
20240813,110500,338485615,3415,3415,3415,3415,0
|
|
20240813,110400,338485615,3415,3415,3415,3415,75
|
|
20240813,110300,338229490,3425,3425,3425,3425,0
|
|
20240813,110200,338229490,3425,3425,3425,3425,732
|
|
20240813,110100,335722390,3425,3445,3445,3425,5
|
|
20240813,110000,335705185,3415,3415,3415,3415,0
|
|
20240813,105900,335705185,3415,3415,3415,3415,0
|
|
20240813,105800,335705185,3415,3415,3415,3415,0
|
|
20240813,105700,335705185,3415,3415,3415,3415,0
|
|
20240813,105600,335705185,3415,3415,3415,3415,0
|
|
20240813,105500,335705185,3415,3415,3445,3415,16
|
|
20240813,105400,335650395,3415,3450,3450,3415,790
|
|
20240813,105300,332931760,3450,3470,3470,3450,147
|
|
20240813,105200,332423295,3475,3475,3475,3475,0
|
|
20240813,105100,332423295,3475,3475,3475,3475,0
|
|
20240813,105000,332423295,3475,3475,3475,3475,20
|
|
20240813,104900,332353795,3480,3455,3480,3455,300
|
|
20240813,104800,331312580,3440,3440,3440,3440,0
|
|
20240813,104700,331312580,3440,3435,3440,3435,81
|
|
20240813,104600,331034340,3435,3435,3435,3435,0
|
|
20240813,104500,331034340,3435,3435,3435,3435,0
|
|
20240813,104400,331034340,3435,3435,3435,3435,0
|
|
20240813,104300,331034340,3435,3435,3435,3435,0
|
|
20240813,104200,331034340,3435,3435,3435,3435,0
|
|
20240813,104100,331034340,3435,3435,3435,3435,109
|
|
20240813,104000,330659925,3455,3455,3455,3455,0
|
|
20240813,103900,330659925,3455,3455,3455,3455,0
|
|
20240813,103800,330659925,3455,3455,3455,3455,0
|
|
20240813,103700,330659925,3455,3455,3455,3450,858
|
|
20240813,103600,327695585,3455,3455,3455,3455,50
|
|
20240813,103500,327522835,3455,3455,3455,3455,7
|
|
20240813,103400,327498650,3450,3450,3450,3450,0
|
|
20240813,103300,327498650,3450,3450,3450,3450,0
|
|
20240813,103200,327498650,3450,3460,3460,3445,61
|
|
20240813,103100,327287730,3460,3460,3460,3460,0
|
|
20240813,103000,327287730,3460,3460,3460,3460,1
|
|
20240813,102900,327284270,3420,3420,3420,3420,120
|
|
20240813,102800,326873870,3425,3430,3430,3425,500
|
|
20240813,102700,325160555,3460,3430,3460,3430,344
|
|
20240813,102600,323980515,3460,3460,3460,3460,2
|
|
20240813,102500,323973595,3455,3455,3455,3455,0
|
|
20240813,102400,323973595,3455,3455,3455,3455,30
|
|
20240813,102300,323869945,3460,3460,3460,3430,70
|
|
20240813,102200,323628320,3430,3450,3460,3425,148
|
|
20240813,102100,323120400,3455,3455,3455,3455,0
|
|
20240813,102000,323120400,3455,3440,3465,3440,66
|
|
20240813,101900,322892310,3470,3430,3470,3425,139
|
|
20240813,101800,322415185,3445,3430,3445,3430,3
|
|
20240813,101700,322404865,3445,3425,3445,3425,954
|
|
20240813,101600,319137395,3425,3430,3430,3425,100
|
|
20240813,101500,318794870,3445,3445,3445,3445,0
|
|
20240813,101400,318794870,3445,3445,3450,3445,35
|
|
20240813,101300,318674285,3445,3445,3450,3445,11
|
|
20240813,101200,318636380,3430,3425,3430,3425,188
|
|
20240813,101100,317991650,3425,3425,3425,3425,20
|
|
20240813,101000,317923150,3430,3430,3430,3430,17
|
|
20240813,100900,317864840,3445,3445,3445,3445,2
|
|
20240813,100800,317857950,3455,3455,3455,3455,0
|
|
20240813,100700,317857950,3455,3450,3455,3450,12
|
|
20240813,100600,317816495,3450,3450,3450,3450,25
|
|
20240813,100500,317730245,3455,3455,3470,3455,201
|
|
20240813,100400,317035775,3470,3470,3470,3455,24
|
|
20240813,100300,316952510,3470,3470,3470,3470,43
|
|
20240813,100200,316803300,3450,3445,3470,3445,176
|
|
20240813,100100,316193860,3445,3435,3445,3430,2305
|
|
20240813,100000,308286325,3435,3430,3435,3430,1586
|
|
20240813,095900,302842970,3430,3445,3445,3425,911
|
|
20240813,095800,299716470,3470,3450,3470,3445,496
|
|
20240813,095700,298006670,3450,3465,3470,3445,995
|
|
20240813,095600,294575470,3475,3470,3475,3470,67
|
|
20240813,095500,294342965,3470,3480,3480,3470,97
|
|
20240813,095400,294005885,3480,3475,3480,3475,228
|
|
20240813,095300,293212775,3475,3480,3480,3465,18
|
|
20240813,095200,293150235,3470,3470,3480,3470,13
|
|
20240813,095100,293105075,3480,3465,3480,3455,112
|
|
20240813,095000,292715415,3475,3480,3480,3475,351
|
|
20240813,094900,291495090,3480,3490,3490,3480,321
|
|
20240813,094800,290376000,3475,3475,3485,3475,228
|
|
20240813,094700,289582870,3475,3475,3475,3475,19
|
|
20240813,094600,289516845,3475,3470,3490,3465,335
|
|
20240813,094500,288353730,3480,3530,3530,3470,1784
|
|
20240813,094400,282104075,3535,3535,3535,3535,0
|
|
20240813,094300,282104075,3535,3530,3540,3530,7
|
|
20240813,094200,282079320,3540,3540,3540,3530,64
|
|
20240813,094100,281853015,3540,3535,3540,3530,62
|
|
20240813,094000,281633830,3535,3535,3540,3520,397
|
|
20240813,093900,280233190,3535,3535,3540,3535,142
|
|
20240813,093800,279731210,3535,3540,3540,3535,249
|
|
20240813,093700,278850790,3540,3535,3540,3535,4
|
|
20240813,093600,278836635,3540,3525,3550,3525,771
|
|
20240813,093500,276108615,3525,3525,3525,3525,23
|
|
20240813,093400,276027540,3545,3550,3550,3525,340
|
|
20240813,093300,274827340,3550,3530,3550,3520,921
|
|
20240813,093200,271572145,3550,3515,3560,3515,879
|
|
20240813,093100,268462180,3520,3510,3520,3500,173
|
|
20240813,093000,267853260,3520,3480,3520,3480,1420
|
|
20240813,092900,262883610,3480,3525,3525,3480,2631
|
|
20240813,092800,253650280,3525,3530,3530,3520,2240
|
|
20240813,092700,245752755,3530,3535,3545,3530,1615
|
|
20240813,092600,240045865,3540,3570,3575,3540,3173
|
|
20240813,092500,228752430,3570,3565,3585,3565,286
|
|
20240813,092400,227730940,3565,3615,3620,3555,13327
|
|
20240813,092300,179910820,3615,3600,3615,3600,5341
|
|
20240813,092200,160681390,3680,3680,3680,3680,0
|
|
20240813,092100,160681390,3680,3605,3680,3600,3797
|
|
20240813,092000,146784180,3650,3555,3650,3555,8403
|
|
20240813,091900,116436155,3555,3575,3575,3545,1565
|
|
20240813,091800,110875590,3580,3585,3600,3525,2828
|
|
20240813,091700,100784145,3600,3545,3600,3545,2460
|
|
20240813,091600,91961375,3545,3540,3555,3505,1551
|
|
20240813,091500,86474300,3535,3445,3600,3445,5839
|
|
20240813,091400,65996565,3440,3430,3450,3430,1289
|
|
20240813,091300,61561940,3435,3435,3435,3435,1230
|
|
20240813,091200,57336890,3430,3435,3435,3430,23
|
|
20240813,091100,57257950,3435,3430,3435,3430,365
|
|
20240813,091000,56004225,3430,3430,3430,3430,264
|
|
20240813,090900,55098705,3430,3430,3430,3430,5
|
|
20240813,090800,55081555,3425,3430,3435,3425,661
|
|
20240813,090700,52811870,3430,3420,3430,3420,5319
|
|
20240813,090600,34593940,3425,3400,3425,3400,3932
|
|
20240813,090500,21140050,3400,3400,3400,3395,155
|
|
20240813,090400,20613325,3400,3410,3410,3395,1336
|
|
20240813,090300,16072925,3415,3425,3425,3405,784
|
|
20240813,090200,13394390,3425,3380,3425,3380,1928
|
|
20240813,090100,6838975,3395,3375,3395,3375,1674
|
|
20240813,090000,1168300,3370,3350,3370,3350,348
|