618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191500,778083825,3055,3055,3055,3055,2893
|
|
20240805,191400,778083825,3055,3055,3055,3055,0
|
|
20240805,191300,778083825,3055,3055,3055,3055,0
|
|
20240805,191200,778083825,3055,3055,3055,3055,0
|
|
20240805,191100,778083825,3055,3055,3055,3055,0
|
|
20240805,191000,778083825,3055,3055,3055,3055,0
|
|
20240805,190900,778083825,3055,3055,3055,3055,0
|
|
20240805,190800,778083825,3055,3055,3055,3055,0
|
|
20240805,190700,778083825,3055,3055,3055,3055,0
|
|
20240805,190600,778083825,3055,3055,3055,3055,0
|
|
20240805,190500,778083825,3055,3055,3055,3055,0
|
|
20240805,190400,778083825,3055,3055,3055,3055,0
|
|
20240805,190300,778083825,3055,3055,3055,3055,0
|
|
20240805,190200,778083825,3055,3055,3055,3055,0
|
|
20240805,190100,778083825,3055,3055,3055,3055,0
|
|
20240805,190000,778083825,3055,3055,3055,3055,0
|
|
20240805,185900,778083825,3055,3055,3055,3055,0
|
|
20240805,185800,778083825,3055,3055,3055,3055,0
|
|
20240805,185700,778083825,3055,3055,3055,3055,0
|
|
20240805,185600,778083825,3055,3055,3055,3055,0
|
|
20240805,185500,778083825,3055,3055,3055,3055,0
|
|
20240805,185400,778083825,3055,3055,3055,3055,0
|
|
20240805,185300,778083825,3055,3055,3055,3055,0
|
|
20240805,185200,778083825,3055,3055,3055,3055,0
|
|
20240805,185100,778083825,3055,3055,3055,3055,0
|
|
20240805,185000,778083825,3055,3055,3055,3055,0
|
|
20240805,184900,778083825,3055,3055,3055,3055,0
|
|
20240805,184800,778083825,3055,3055,3055,3055,0
|
|
20240805,184700,778083825,3055,3055,3055,3055,0
|
|
20240805,184600,778083825,3055,3055,3055,3055,0
|
|
20240805,184500,778083825,3055,3055,3055,3055,2893
|
|
20240805,184400,778083825,3055,3055,3055,3055,0
|
|
20240805,184300,778083825,3055,3055,3055,3055,0
|
|
20240805,184200,778083825,3055,3055,3055,3055,0
|
|
20240805,184100,778083825,3055,3055,3055,3055,0
|
|
20240805,184000,778083825,3055,3055,3055,3055,0
|
|
20240805,183900,778083825,3055,3055,3055,3055,0
|
|
20240805,183800,778083825,3055,3055,3055,3055,0
|
|
20240805,183700,778083825,3055,3055,3055,3055,0
|
|
20240805,183600,778083825,3055,3055,3055,3055,0
|
|
20240805,183500,778083825,3055,3055,3055,3055,0
|
|
20240805,183400,778083825,3055,3055,3055,3055,0
|
|
20240805,183300,778083825,3055,3055,3055,3055,0
|
|
20240805,183200,778083825,3055,3055,3055,3055,0
|
|
20240805,183100,778083825,3055,3055,3055,3055,0
|
|
20240805,183000,778083825,3055,3055,3055,3055,0
|
|
20240805,182900,778083825,3055,3055,3055,3055,0
|
|
20240805,182800,778083825,3055,3055,3055,3055,0
|
|
20240805,182700,778083825,3055,3055,3055,3055,0
|
|
20240805,182600,778083825,3055,3055,3055,3055,0
|
|
20240805,182500,778083825,3055,3055,3055,3055,0
|
|
20240805,182400,778083825,3055,3055,3055,3055,0
|
|
20240805,182300,778083825,3055,3055,3055,3055,0
|
|
20240805,182200,778083825,3055,3055,3055,3055,0
|
|
20240805,182100,778083825,3055,3055,3055,3055,0
|
|
20240805,182000,778083825,3055,3055,3055,3055,0
|
|
20240805,181900,778083825,3055,3055,3055,3055,0
|
|
20240805,181800,778083825,3055,3055,3055,3055,0
|
|
20240805,181700,778083825,3055,3055,3055,3055,0
|
|
20240805,181600,778083825,3055,3055,3055,3055,0
|
|
20240805,181500,778083825,3055,3055,3055,3055,2893
|
|
20240805,181400,778083825,3055,3055,3055,3055,0
|
|
20240805,181300,778083825,3055,3055,3055,3055,0
|
|
20240805,181200,778083825,3055,3055,3055,3055,0
|
|
20240805,181100,778083825,3055,3055,3055,3055,0
|
|
20240805,181000,778083825,3055,3055,3055,3055,0
|
|
20240805,180900,778083825,3055,3055,3055,3055,0
|
|
20240805,180800,778083825,3055,3055,3055,3055,0
|
|
20240805,180700,778083825,3055,3055,3055,3055,0
|
|
20240805,180600,778083825,3055,3055,3055,3055,0
|
|
20240805,180500,778083825,3055,3055,3055,3055,0
|
|
20240805,180400,778083825,3055,3055,3055,3055,0
|
|
20240805,180300,778083825,3055,3055,3055,3055,0
|
|
20240805,180200,778083825,3055,3055,3055,3055,0
|
|
20240805,180100,778083825,3055,3055,3055,3055,0
|
|
20240805,180000,778083825,3055,3055,3055,3055,0
|
|
20240805,175900,778083825,3055,3055,3055,3055,0
|
|
20240805,175800,778083825,3055,3055,3055,3055,0
|
|
20240805,175700,778083825,3055,3055,3055,3055,0
|
|
20240805,175600,778083825,3055,3055,3055,3055,0
|
|
20240805,175500,778083825,3055,3055,3055,3055,0
|
|
20240805,175400,778083825,3055,3055,3055,3055,0
|
|
20240805,175300,778083825,3055,3055,3055,3055,0
|
|
20240805,175200,778083825,3055,3055,3055,3055,0
|
|
20240805,175100,778083825,3055,3055,3055,3055,0
|
|
20240805,175000,778083825,3055,3055,3055,3055,0
|
|
20240805,174900,778083825,3055,3055,3055,3055,0
|
|
20240805,174800,778083825,3055,3055,3055,3055,0
|
|
20240805,174700,778083825,3055,3055,3055,3055,0
|
|
20240805,174600,778083825,3055,3055,3055,3055,0
|
|
20240805,174500,778083825,3055,3055,3055,3055,2893
|
|
20240805,174400,778083825,3055,3055,3055,3055,0
|
|
20240805,174300,778083825,3055,3055,3055,3055,0
|
|
20240805,174200,778083825,3055,3055,3055,3055,0
|
|
20240805,174100,778083825,3055,3055,3055,3055,0
|
|
20240805,174000,778083825,3055,3055,3055,3055,0
|
|
20240805,173900,778083825,3055,3055,3055,3055,0
|
|
20240805,173800,778083825,3055,3055,3055,3055,0
|
|
20240805,173700,778083825,3055,3055,3055,3055,0
|
|
20240805,173600,778083825,3055,3055,3055,3055,0
|
|
20240805,173500,778083825,3055,3055,3055,3055,0
|
|
20240805,173400,778083825,3055,3055,3055,3055,0
|
|
20240805,173300,778083825,3055,3055,3055,3055,0
|
|
20240805,173200,778083825,3055,3055,3055,3055,0
|
|
20240805,173100,778083825,3055,3055,3055,3055,0
|
|
20240805,173000,778083825,3055,3055,3055,3055,0
|
|
20240805,172900,778083825,3055,3055,3055,3055,0
|
|
20240805,172800,778083825,3055,3055,3055,3055,0
|
|
20240805,172700,778083825,3055,3055,3055,3055,0
|
|
20240805,172600,778083825,3055,3055,3055,3055,0
|
|
20240805,172500,778083825,3055,3055,3055,3055,0
|
|
20240805,172400,778083825,3055,3055,3055,3055,0
|
|
20240805,172300,778083825,3055,3055,3055,3055,0
|
|
20240805,172200,778083825,3055,3055,3055,3055,0
|
|
20240805,172100,778083825,3055,3055,3055,3055,0
|
|
20240805,172000,778083825,3055,3055,3055,3055,0
|
|
20240805,171900,778083825,3055,3055,3055,3055,0
|
|
20240805,171800,778083825,3055,3055,3055,3055,0
|
|
20240805,171700,778083825,3055,3055,3055,3055,0
|
|
20240805,171600,778083825,3055,3055,3055,3055,0
|
|
20240805,171500,778083825,3055,3055,3055,3055,2893
|
|
20240805,171400,778083825,3055,3055,3055,3055,0
|
|
20240805,171300,778083825,3055,3055,3055,3055,0
|
|
20240805,171200,778083825,3055,3055,3055,3055,0
|
|
20240805,171100,778083825,3055,3055,3055,3055,0
|
|
20240805,171000,778083825,3055,3055,3055,3055,0
|
|
20240805,170900,778083825,3055,3055,3055,3055,0
|
|
20240805,170800,778083825,3055,3055,3055,3055,0
|
|
20240805,170700,778083825,3055,3055,3055,3055,0
|
|
20240805,170600,778083825,3055,3055,3055,3055,0
|
|
20240805,170500,778083825,3055,3055,3055,3055,0
|
|
20240805,170400,778083825,3055,3055,3055,3055,0
|
|
20240805,170300,778083825,3055,3055,3055,3055,0
|
|
20240805,170200,778083825,3055,3055,3055,3055,0
|
|
20240805,170100,778083825,3055,3055,3055,3055,0
|
|
20240805,170000,778083825,3055,3055,3055,3055,0
|
|
20240805,165900,778083825,3055,3055,3055,3055,0
|
|
20240805,165800,778083825,3055,3055,3055,3055,0
|
|
20240805,165700,778083825,3055,3055,3055,3055,0
|
|
20240805,165600,778083825,3055,3055,3055,3055,0
|
|
20240805,165500,778083825,3055,3055,3055,3055,0
|
|
20240805,165400,778083825,3055,3055,3055,3055,0
|
|
20240805,165300,778083825,3055,3055,3055,3055,0
|
|
20240805,165200,778083825,3055,3055,3055,3055,0
|
|
20240805,165100,778083825,3055,3055,3055,3055,0
|
|
20240805,165000,778083825,3055,3055,3055,3055,0
|
|
20240805,164900,778083825,3055,3055,3055,3055,0
|
|
20240805,164800,778083825,3055,3055,3055,3055,0
|
|
20240805,164700,778083825,3055,3055,3055,3055,0
|
|
20240805,164600,778083825,3055,3055,3055,3055,0
|
|
20240805,164500,778083825,3055,3055,3055,3055,2893
|
|
20240805,164400,778083825,3055,3055,3055,3055,0
|
|
20240805,164300,778083825,3055,3055,3055,3055,0
|
|
20240805,164200,778083825,3055,3055,3055,3055,0
|
|
20240805,164100,778083825,3055,3055,3055,3055,0
|
|
20240805,164000,778083825,3055,3055,3055,3055,0
|
|
20240805,163900,778083825,3055,3055,3055,3055,0
|
|
20240805,163800,778083825,3055,3055,3055,3055,0
|
|
20240805,163700,778083825,3055,3055,3055,3055,0
|
|
20240805,163600,778083825,3055,3055,3055,3055,0
|
|
20240805,163500,778083825,3055,3055,3055,3055,0
|
|
20240805,163400,778083825,3055,3055,3055,3055,0
|
|
20240805,163300,778083825,3055,3055,3055,3055,0
|
|
20240805,163200,778083825,3055,3055,3055,3055,0
|
|
20240805,163100,778083825,3055,3055,3055,3055,0
|
|
20240805,163000,778083825,3055,3055,3055,3055,0
|
|
20240805,162900,778083825,3055,3055,3055,3055,0
|
|
20240805,162800,778083825,3055,3055,3055,3055,0
|
|
20240805,162700,778083825,3055,3055,3055,3055,0
|
|
20240805,162600,778083825,3055,3055,3055,3055,0
|
|
20240805,162500,778083825,3055,3055,3055,3055,0
|
|
20240805,162400,778083825,3055,3055,3055,3055,0
|
|
20240805,162300,778083825,3055,3055,3055,3055,0
|
|
20240805,162200,778083825,3055,3055,3055,3055,0
|
|
20240805,162100,778083825,3055,3055,3055,3055,0
|
|
20240805,162000,778083825,3055,3055,3055,3055,0
|
|
20240805,161900,778083825,3055,3055,3055,3055,0
|
|
20240805,161800,778083825,3055,3055,3055,3055,0
|
|
20240805,161700,778083825,3055,3055,3055,3055,0
|
|
20240805,161600,778083825,3055,3055,3055,3055,0
|
|
20240805,161500,778083825,3055,3055,3055,3055,2893
|
|
20240805,161400,778083825,3055,3055,3055,3055,0
|
|
20240805,161300,778083825,3055,3055,3055,3055,0
|
|
20240805,161200,778083825,3055,3055,3055,3055,0
|
|
20240805,161100,778083825,3055,3055,3055,3055,0
|
|
20240805,161000,778083825,3055,3055,3055,3055,0
|
|
20240805,160900,778083825,3055,3055,3055,3055,0
|
|
20240805,160800,778083825,3055,3055,3055,3055,0
|
|
20240805,160700,778083825,3055,3055,3055,3055,0
|
|
20240805,160600,778083825,3055,3055,3055,3055,0
|
|
20240805,160500,778083825,3055,3055,3055,3055,0
|
|
20240805,160400,778083825,3055,3055,3055,3055,0
|
|
20240805,160300,778083825,3055,3055,3055,3055,0
|
|
20240805,160200,778083825,3055,3055,3055,3055,0
|
|
20240805,160100,778083825,3055,3055,3055,3055,0
|
|
20240805,160000,778083825,3055,3055,3055,3055,0
|
|
20240805,155900,778083825,3055,3055,3055,3055,0
|
|
20240805,155800,778083825,3055,3055,3055,3055,0
|
|
20240805,155700,778083825,3055,3055,3055,3055,0
|
|
20240805,155600,778083825,3055,3055,3055,3055,0
|
|
20240805,155500,778083825,3055,3055,3055,3055,0
|
|
20240805,155400,778083825,3055,3055,3055,3055,0
|
|
20240805,155300,778083825,3055,3055,3055,3055,0
|
|
20240805,155200,778083825,3055,3055,3055,3055,0
|
|
20240805,155100,778083825,3055,3055,3055,3055,0
|
|
20240805,155000,778083825,3055,3055,3055,3055,0
|
|
20240805,154900,778083825,3055,3055,3055,3055,0
|
|
20240805,154800,778083825,3055,3055,3055,3055,0
|
|
20240805,154700,778083825,3055,3055,3055,3055,0
|
|
20240805,154600,778083825,3055,3055,3055,3055,0
|
|
20240805,154500,778083825,3055,3055,3055,3055,2893
|
|
20240805,154400,778083825,3055,3055,3055,3055,0
|
|
20240805,154300,778083825,3055,3055,3055,3055,0
|
|
20240805,154200,778083825,3055,3055,3055,3055,0
|
|
20240805,154100,778083825,3055,3055,3055,3055,0
|
|
20240805,154000,778083825,3055,3055,3055,3055,0
|
|
20240805,153900,778083825,3055,3055,3055,3055,0
|
|
20240805,153800,778083825,3055,3055,3055,3055,0
|
|
20240805,153700,778083825,3055,3055,3055,3055,0
|
|
20240805,153600,778083825,3055,3055,3055,3055,0
|
|
20240805,153500,778083825,3055,3055,3055,3055,0
|
|
20240805,153400,778083825,3055,3055,3055,3055,0
|
|
20240805,153300,778083825,3055,3055,3055,3055,0
|
|
20240805,153200,778083825,3055,3055,3055,3055,0
|
|
20240805,153100,778083825,3055,3055,3055,3055,0
|
|
20240805,153000,778083825,3055,3055,3055,3055,2893
|
|
20240805,152900,769245710,3120,3120,3120,3120,0
|
|
20240805,152800,769245710,3120,3120,3120,3120,0
|
|
20240805,152700,769245710,3120,3120,3120,3120,0
|
|
20240805,152600,769245710,3120,3120,3120,3120,0
|
|
20240805,152500,769245710,3120,3120,3120,3120,0
|
|
20240805,152400,769245710,3120,3120,3120,3120,0
|
|
20240805,152300,769245710,3120,3120,3120,3120,0
|
|
20240805,152200,769245710,3120,3120,3120,3120,0
|
|
20240805,152100,769245710,3120,3120,3120,3120,0
|
|
20240805,152000,769245710,3120,3120,3120,3120,0
|
|
20240805,151900,769245710,3120,3120,3125,3120,2312
|
|
20240805,151800,762023170,3115,3150,3150,3115,1881
|
|
20240805,151700,756108515,3150,3110,3150,3110,818
|
|
20240805,151600,753542175,3110,3060,3110,3060,523
|
|
20240805,151500,751927515,3075,3065,3075,3060,1755
|
|
20240805,151400,746548685,3080,3080,3080,3080,281
|
|
20240805,151300,745683205,3065,3080,3080,3065,999
|
|
20240805,151200,742620755,3070,3070,3070,3070,1
|
|
20240805,151100,742617685,3070,3070,3070,3070,300
|
|
20240805,151000,741696685,3065,3055,3065,3055,1526
|
|
20240805,150900,737031025,3055,3050,3055,3050,490
|
|
20240805,150800,735536430,3050,3055,3085,3050,1081
|
|
20240805,150700,732236605,3085,3095,3095,3050,512
|
|
20240805,150600,730670390,3055,3050,3055,3045,622
|
|
20240805,150500,728773285,3050,3095,3100,3030,5
|
|
20240805,150400,728757910,3020,3095,3100,3010,5561
|
|
20240805,150300,711838620,3100,3095,3100,3095,2
|
|
20240805,150200,711832425,3090,3080,3090,3080,426
|
|
20240805,150100,710518415,3070,3070,3080,3055,2189
|
|
20240805,150000,703797345,3060,3055,3060,3055,102
|
|
20240805,145900,703485480,3050,3025,3050,3025,68
|
|
20240805,145800,703278105,3020,3030,3030,3020,201
|
|
20240805,145700,702669935,3020,3020,3020,3020,0
|
|
20240805,145600,702669935,3020,3020,3020,3020,105
|
|
20240805,145500,702352835,3020,3025,3025,3020,6
|
|
20240805,145400,702334690,3020,3025,3025,3020,300
|
|
20240805,145300,701428125,3025,3050,3050,3020,3197
|
|
20240805,145200,691731620,3050,3070,3070,3050,2995
|
|
20240805,145100,682573730,3070,3070,3070,3070,344
|
|
20240805,145000,681517650,3070,3070,3070,3070,72
|
|
20240805,144900,681296610,3060,3065,3065,3060,328
|
|
20240805,144800,680291295,3065,3065,3065,3065,780
|
|
20240805,144700,677900595,3060,3055,3060,3030,2325
|
|
20240805,144600,670816440,3060,3070,3070,3055,180
|
|
20240805,144500,670265445,3060,3095,3100,3060,1622
|
|
20240805,144400,665276450,3075,3095,3095,3075,707
|
|
20240805,144300,663089305,3095,3095,3095,3075,780
|
|
20240805,144200,660685950,3095,3085,3095,3080,897
|
|
20240805,144100,657919950,3090,3100,3100,3090,2046
|
|
20240805,144000,651590970,3125,3100,3125,3100,1090
|
|
20240805,143900,648211220,3105,3105,3105,3105,450
|
|
20240805,143800,646813970,3105,3105,3105,3105,50
|
|
20240805,143700,646658720,3095,3095,3095,3095,1
|
|
20240805,143600,646655625,3095,3100,3140,3095,486
|
|
20240805,143500,645148525,3110,3090,3145,3090,1093
|
|
20240805,143400,641750270,3145,3080,3145,3080,81
|
|
20240805,143300,641500665,3085,3130,3130,3075,282
|
|
20240805,143200,640626375,3100,3185,3185,3100,2550
|
|
20240805,143100,632616580,3170,3210,3210,3170,110
|
|
20240805,143000,632266665,3185,3210,3210,3185,2324
|
|
20240805,142900,624850590,3195,3195,3195,3195,238
|
|
20240805,142800,624090180,3210,3200,3210,3200,52
|
|
20240805,142700,623923770,3210,3200,3210,3200,2
|
|
20240805,142600,623917360,3200,3210,3210,3200,4911
|
|
20240805,142500,608168165,3225,3225,3225,3225,0
|
|
20240805,142400,608168165,3225,3225,3225,3225,0
|
|
20240805,142300,608168165,3225,3225,3225,3225,0
|
|
20240805,142200,608168165,3225,3225,3225,3225,0
|
|
20240805,142100,608168165,3225,3225,3225,3225,0
|
|
20240805,142000,608168165,3225,3225,3225,3225,0
|
|
20240805,141900,608168165,3225,3225,3225,3225,0
|
|
20240805,141800,608168165,3225,3225,3225,3225,0
|
|
20240805,141700,608168165,3225,3225,3225,3225,0
|
|
20240805,141600,608168165,3225,3225,3225,3225,0
|
|
20240805,141500,608168165,3225,3225,3225,3225,0
|
|
20240805,141400,608168165,3225,3225,3225,3225,0
|
|
20240805,141300,608168165,3225,3225,3225,3225,0
|
|
20240805,141200,608168165,3225,3225,3225,3225,0
|
|
20240805,141100,608168165,3225,3225,3225,3225,0
|
|
20240805,141000,608168165,3225,3225,3225,3225,0
|
|
20240805,140900,608168165,3225,3225,3225,3225,0
|
|
20240805,140800,608168165,3225,3225,3225,3225,0
|
|
20240805,140700,608168165,3225,3225,3225,3225,0
|
|
20240805,140600,608168165,3225,3225,3225,3225,0
|
|
20240805,140500,608168165,3225,3225,3225,3225,0
|
|
20240805,140400,608168165,3225,3225,3225,3225,0
|
|
20240805,140300,608168165,3225,3225,3225,3225,0
|
|
20240805,140200,608168165,3225,3225,3225,3225,0
|
|
20240805,140100,608168165,3225,3225,3225,3225,0
|
|
20240805,140000,608168165,3225,3225,3225,3225,0
|
|
20240805,135900,608168165,3225,3225,3225,3225,0
|
|
20240805,135800,608168165,3225,3225,3225,3225,0
|
|
20240805,135700,608168165,3225,3225,3225,3225,0
|
|
20240805,135600,608168165,3225,3225,3225,3225,0
|
|
20240805,135500,608168165,3225,3225,3225,3225,0
|
|
20240805,135400,608168165,3225,3220,3240,3210,2004
|
|
20240805,135300,601724115,3245,3240,3245,3240,832
|
|
20240805,135200,599028430,3240,3240,3240,3240,0
|
|
20240805,135100,599028430,3240,3240,3240,3240,0
|
|
20240805,135000,599028430,3240,3240,3240,3240,0
|
|
20240805,134900,599028430,3240,3240,3240,3240,1
|
|
20240805,134800,599025190,3215,3220,3225,3215,992
|
|
20240805,134700,595826330,3220,3220,3225,3220,560
|
|
20240805,134600,594023125,3220,3220,3220,3220,222
|
|
20240805,134500,593308285,3225,3225,3225,3225,0
|
|
20240805,134400,593308285,3225,3225,3225,3225,11
|
|
20240805,134300,593272810,3225,3225,3225,3225,1
|
|
20240805,134200,593269585,3220,3220,3220,3220,0
|
|
20240805,134100,593269585,3220,3220,3220,3215,510
|
|
20240805,134000,591628765,3225,3225,3225,3220,23
|
|
20240805,133900,591554600,3225,3225,3225,3220,24
|
|
20240805,133800,591477210,3220,3225,3225,3220,30
|
|
20240805,133700,591380605,3220,3225,3225,3220,2816
|
|
20240805,133600,582313035,3225,3225,3225,3225,6
|
|
20240805,133500,582293685,3225,3225,3225,3225,150
|
|
20240805,133400,581809935,3225,3225,3225,3225,302
|
|
20240805,133300,580835985,3225,3225,3225,3225,192
|
|
20240805,133200,580216785,3225,3225,3225,3225,1015
|
|
20240805,133100,576943410,3240,3240,3240,3240,0
|
|
20240805,133000,576943410,3240,3240,3240,3240,0
|
|
20240805,132900,576943410,3240,3240,3240,3240,1
|
|
20240805,132800,576940170,3240,3240,3240,3240,0
|
|
20240805,132700,576940170,3240,3240,3240,3240,0
|
|
20240805,132600,576940170,3240,3240,3240,3240,0
|
|
20240805,132500,576940170,3240,3240,3240,3240,200
|
|
20240805,132400,576292170,3245,3225,3245,3225,136
|
|
20240805,132300,575850970,3225,3225,3225,3225,1
|
|
20240805,132200,575847745,3245,3245,3245,3245,0
|
|
20240805,132100,575847745,3245,3225,3245,3225,2
|
|
20240805,132000,575841275,3245,3225,3245,3225,196
|
|
20240805,131900,575209155,3230,3225,3230,3225,160
|
|
20240805,131800,574692380,3225,3225,3225,3225,0
|
|
20240805,131700,574692380,3225,3235,3250,3225,748
|
|
20240805,131600,572272830,3235,3250,3250,3235,11
|
|
20240805,131500,572237095,3235,3235,3235,3235,101
|
|
20240805,131400,571910360,3235,3235,3235,3235,960
|
|
20240805,131300,568804760,3235,3240,3240,3235,4
|
|
20240805,131200,568791805,3230,3230,3230,3230,0
|
|
20240805,131100,568791805,3230,3250,3250,3230,5
|
|
20240805,131000,568775575,3230,3230,3250,3230,9
|
|
20240805,130900,568746365,3230,3230,3230,3230,0
|
|
20240805,130800,568746365,3230,3230,3230,3230,0
|
|
20240805,130700,568746365,3230,3225,3230,3225,16
|
|
20240805,130600,568694690,3220,3225,3225,3220,6
|
|
20240805,130500,568675345,3225,3220,3225,3220,56
|
|
20240805,130400,568495005,3220,3230,3230,3220,201
|
|
20240805,130300,567845785,3220,3230,3230,3220,55
|
|
20240805,130200,567668290,3225,3225,3225,3225,0
|
|
20240805,130100,567668290,3225,3225,3225,3225,21
|
|
20240805,130000,567600565,3220,3220,3220,3220,0
|
|
20240805,125900,567600565,3220,3235,3255,3220,2183
|
|
20240805,125800,560553025,3235,3240,3240,3235,3109
|
|
20240805,125700,550494835,3235,3235,3235,3235,1
|
|
20240805,125600,550491600,3255,3255,3255,3240,15
|
|
20240805,125500,550442790,3255,3255,3255,3255,11
|
|
20240805,125400,550406985,3230,3260,3260,3230,619
|
|
20240805,125300,548406065,3235,3235,3235,3235,0
|
|
20240805,125200,548406065,3235,3255,3260,3235,12
|
|
20240805,125100,548367045,3235,3255,3255,3235,190
|
|
20240805,125000,547748615,3255,3240,3260,3240,1006
|
|
20240805,124900,544487935,3260,3260,3260,3260,0
|
|
20240805,124800,544487935,3260,3260,3260,3260,0
|
|
20240805,124700,544487935,3260,3265,3265,3260,308
|
|
20240805,124600,543483090,3265,3240,3265,3240,417
|
|
20240805,124500,542128260,3260,3260,3260,3240,400
|
|
20240805,124400,540832020,3260,3240,3260,3240,241
|
|
20240805,124300,540051160,3260,3245,3260,3225,353
|
|
20240805,124200,538908280,3260,3260,3260,3260,3
|
|
20240805,124100,538898500,3270,3270,3270,3270,0
|
|
20240805,124000,538898500,3270,3270,3270,3250,1284
|
|
20240805,123900,534723815,3275,3280,3280,3275,63
|
|
20240805,123800,534517485,3285,3275,3285,3275,612
|
|
20240805,123700,532510265,3280,3275,3280,3265,821
|
|
20240805,123600,529822155,3270,3265,3270,3265,479
|
|
20240805,123500,528256465,3270,3270,3270,3270,0
|
|
20240805,123400,528256465,3270,3270,3270,3265,337
|
|
20240805,123300,527155230,3270,3245,3270,3245,231
|
|
20240805,123200,526402065,3230,3250,3250,3230,1190
|
|
20240805,123100,522551580,3270,3255,3270,3255,22
|
|
20240805,123000,522479790,3270,3270,3275,3250,142
|
|
20240805,122900,522015555,3270,3255,3275,3250,8
|
|
20240805,122800,521989490,3280,3245,3290,3245,993
|
|
20240805,122700,518756460,3245,3230,3245,3230,618
|
|
20240805,122600,516751305,3245,3245,3245,3245,0
|
|
20240805,122500,516751305,3245,3235,3245,3235,1504
|
|
20240805,122400,511878765,3235,3235,3235,3235,64
|
|
20240805,122300,511671725,3240,3230,3240,3230,271
|
|
20240805,122200,510795935,3220,3220,3220,3220,150
|
|
20240805,122100,510312935,3235,3230,3235,3230,525
|
|
20240805,122000,508617010,3230,3230,3230,3215,156
|
|
20240805,121900,508113760,3230,3230,3230,3230,50
|
|
20240805,121800,507952260,3235,3235,3235,3235,4
|
|
20240805,121700,507939320,3235,3225,3235,3220,667
|
|
20240805,121600,505791080,3245,3250,3260,3210,2007
|
|
20240805,121500,499327255,3260,3255,3260,3255,30
|
|
20240805,121400,499229600,3265,3265,3270,3250,703
|
|
20240805,121300,496939870,3270,3275,3275,3270,9
|
|
20240805,121200,496910415,3275,3280,3280,3245,12292
|
|
20240805,121100,456681145,3285,3285,3285,3285,9
|
|
20240805,121000,456651580,3290,3285,3295,3285,252
|
|
20240805,120900,455823495,3300,3300,3300,3295,7
|
|
20240805,120800,455800420,3295,3285,3295,3285,6425
|
|
20240805,120700,434689425,3280,3280,3280,3280,0
|
|
20240805,120600,434689425,3280,3325,3325,3280,2342
|
|
20240805,120500,426994430,3320,3330,3330,3320,51
|
|
20240805,120400,426825100,3330,3330,3330,3330,0
|
|
20240805,120300,426825100,3330,3330,3330,3330,100
|
|
20240805,120200,426492100,3330,3330,3330,3330,1
|
|
20240805,120100,426488770,3330,3330,3330,3330,0
|
|
20240805,120000,426488770,3330,3300,3330,3300,7
|
|
20240805,115900,426465640,3330,3315,3335,3300,37
|
|
20240805,115800,426342920,3315,3295,3315,3295,132
|
|
20240805,115700,425907885,3280,3295,3295,3280,61
|
|
20240805,115600,425707730,3295,3300,3300,3280,91
|
|
20240805,115500,425408875,3285,3305,3335,3285,5274
|
|
20240805,115400,408030340,3310,3335,3335,3310,2
|
|
20240805,115300,408023695,3310,3340,3340,3310,3005
|
|
20240805,115200,398077085,3340,3340,3340,3340,908
|
|
20240805,115100,395044365,3325,3340,3340,3325,7
|
|
20240805,115000,395021075,3325,3325,3325,3315,152
|
|
20240805,114900,394515685,3325,3340,3340,3315,203
|
|
20240805,114800,393841815,3340,3325,3340,3325,689
|
|
20240805,114700,391550865,3325,3325,3325,3325,6
|
|
20240805,114600,391530915,3310,3315,3315,3310,2
|
|
20240805,114500,391524290,3325,3325,3325,3325,100
|
|
20240805,114400,391191790,3310,3310,3310,3310,0
|
|
20240805,114300,391191790,3310,3315,3315,3310,164
|
|
20240805,114200,390648935,3310,3320,3320,3310,2452
|
|
20240805,114100,382517165,3320,3320,3320,3320,1
|
|
20240805,114000,382513845,3315,3315,3315,3315,0
|
|
20240805,113900,382513845,3315,3315,3315,3315,1
|
|
20240805,113800,382510530,3315,3320,3325,3315,212
|
|
20240805,113700,381807510,3310,3310,3310,3310,0
|
|
20240805,113600,381807510,3310,3320,3320,3310,2
|
|
20240805,113500,381800880,3310,3310,3310,3310,0
|
|
20240805,113400,381800880,3310,3310,3310,3310,618
|
|
20240805,113300,379755300,3310,3310,3310,3310,0
|
|
20240805,113200,379755300,3310,3310,3310,3310,0
|
|
20240805,113100,379755300,3310,3315,3315,3310,4
|
|
20240805,113000,379742045,3310,3310,3310,3310,0
|
|
20240805,112900,379742045,3310,3315,3315,3310,20
|
|
20240805,112800,379675750,3310,3310,3310,3310,0
|
|
20240805,112700,379675750,3310,3305,3330,3305,313
|
|
20240805,112600,378633670,3300,3320,3320,3300,105
|
|
20240805,112500,378287070,3300,3300,3300,3300,0
|
|
20240805,112400,378287070,3300,3300,3300,3300,0
|
|
20240805,112300,378287070,3300,3300,3300,3300,1178
|
|
20240805,112200,374399670,3300,3310,3310,3300,101
|
|
20240805,112100,374065470,3305,3305,3305,3305,0
|
|
20240805,112000,374065470,3305,3305,3305,3305,0
|
|
20240805,111900,374065470,3305,3310,3310,3305,51
|
|
20240805,111800,373896665,3330,3330,3330,3330,1
|
|
20240805,111700,373893335,3330,3330,3330,3300,2651
|
|
20240805,111600,365129635,3330,3330,3330,3330,1
|
|
20240805,111500,365126305,3310,3315,3315,3310,41
|
|
20240805,111400,364990395,3310,3310,3310,3310,0
|
|
20240805,111300,364990395,3310,3310,3310,3310,199
|
|
20240805,111200,364331705,3310,3310,3330,3310,838
|
|
20240805,111100,361555925,3310,3310,3310,3310,0
|
|
20240805,111000,361555925,3310,3310,3310,3310,0
|
|
20240805,110900,361555925,3310,3310,3310,3310,0
|
|
20240805,110800,361555925,3310,3320,3320,3310,2299
|
|
20240805,110700,353923895,3320,3320,3320,3320,1
|
|
20240805,110600,353920575,3330,3330,3330,3330,1325
|
|
20240805,110500,349508325,3320,3320,3320,3320,2
|
|
20240805,110400,349501685,3320,3320,3325,3320,1081
|
|
20240805,110300,345912365,3320,3320,3320,3320,0
|
|
20240805,110200,345912365,3320,3320,3320,3320,2
|
|
20240805,110100,345905725,3320,3330,3330,3320,1552
|
|
20240805,110000,340743835,3330,3335,3335,3330,1203
|
|
20240805,105900,336737445,3335,3335,3335,3335,0
|
|
20240805,105800,336737445,3335,3340,3350,3335,74
|
|
20240805,105700,336490025,3345,3345,3345,3345,2
|
|
20240805,105600,336483335,3345,3345,3345,3345,1
|
|
20240805,105500,336479990,3330,3330,3330,3330,1
|
|
20240805,105400,336476660,3330,3330,3330,3330,0
|
|
20240805,105300,336476660,3330,3330,3330,3330,219
|
|
20240805,105200,335747390,3330,3330,3330,3330,1020
|
|
20240805,105100,332350790,3330,3330,3330,3330,230
|
|
20240805,105000,331584890,3330,3330,3330,3330,25
|
|
20240805,104900,331501640,3330,3330,3330,3330,0
|
|
20240805,104800,331501640,3330,3330,3330,3330,238
|
|
20240805,104700,330709100,3330,3330,3330,3330,5
|
|
20240805,104600,330692450,3335,3340,3340,3335,1499
|
|
20240805,104500,325693055,3335,3335,3335,3335,10
|
|
20240805,104400,325659705,3335,3335,3335,3335,1
|
|
20240805,104300,325656370,3335,3335,3335,3335,1
|
|
20240805,104200,325653035,3350,3335,3350,3330,14
|
|
20240805,104100,325606310,3345,3335,3345,3335,152
|
|
20240805,104000,325097885,3330,3330,3330,3330,0
|
|
20240805,103900,325097885,3330,3330,3330,3330,128
|
|
20240805,103800,324671645,3350,3340,3350,3340,61
|
|
20240805,103700,324467800,3325,3320,3325,3320,128
|
|
20240805,103600,324042835,3320,3335,3335,3310,2755
|
|
20240805,103500,314909380,3350,3350,3350,3350,0
|
|
20240805,103400,314909380,3350,3340,3350,3330,127
|
|
20240805,103300,314485965,3345,3345,3345,3345,379
|
|
20240805,103200,313218210,3350,3355,3355,3350,465
|
|
20240805,103100,311659355,3350,3350,3375,3350,3
|
|
20240805,103000,311649280,3345,3345,3345,3345,1
|
|
20240805,102900,311645935,3345,3370,3375,3345,5017
|
|
20240805,102800,294805240,3370,3375,3375,3370,1552
|
|
20240805,102700,289572390,3375,3375,3380,3375,166
|
|
20240805,102600,289011550,3375,3375,3375,3375,0
|
|
20240805,102500,289011550,3375,3380,3380,3375,796
|
|
20240805,102400,286321075,3380,3380,3380,3380,0
|
|
20240805,102300,286321075,3380,3400,3400,3380,1474
|
|
20240805,102200,281322430,3395,3390,3400,3390,676
|
|
20240805,102100,279030685,3380,3390,3390,3380,350
|
|
20240805,102000,277847220,3380,3380,3380,3380,0
|
|
20240805,101900,277847220,3380,3380,3385,3375,784
|
|
20240805,101800,275195315,3380,3405,3405,3380,1502
|
|
20240805,101700,270086035,3405,3405,3405,3405,0
|
|
20240805,101600,270086035,3405,3400,3405,3360,6002
|
|
20240805,101500,249823025,3410,3410,3410,3400,2742
|
|
20240805,101400,240490075,3425,3425,3425,3425,0
|
|
20240805,101300,240490075,3425,3410,3425,3410,547
|
|
20240805,101200,238624775,3425,3425,3425,3425,15
|
|
20240805,101100,238573400,3415,3425,3425,3415,20
|
|
20240805,101000,238505090,3425,3425,3425,3420,305
|
|
20240805,100900,237460635,3425,3420,3425,3405,1947
|
|
20240805,100800,230820905,3425,3425,3425,3405,1097
|
|
20240805,100700,227067100,3425,3425,3425,3425,68
|
|
20240805,100600,226834200,3425,3425,3425,3400,107
|
|
20240805,100500,226470225,3425,3430,3430,3405,462
|
|
20240805,100400,224887520,3430,3430,3435,3405,753
|
|
20240805,100300,222305970,3430,3405,3430,3405,488
|
|
20240805,100200,220633355,3435,3415,3435,3385,6428
|
|
20240805,100100,198794645,3435,3435,3435,3435,1
|
|
20240805,100000,198791210,3435,3440,3440,3415,1137
|
|
20240805,095900,194898640,3440,3430,3440,3430,935
|
|
20240805,095800,191688160,3430,3430,3430,3410,1054
|
|
20240805,095700,188092650,3435,3435,3435,3435,0
|
|
20240805,095600,188092650,3435,3435,3435,3435,0
|
|
20240805,095500,188092650,3435,3435,3435,3435,1
|
|
20240805,095400,188089215,3435,3435,3435,3435,0
|
|
20240805,095300,188089215,3435,3435,3435,3435,0
|
|
20240805,095200,188089215,3435,3435,3435,3435,101
|
|
20240805,095100,187742280,3430,3435,3435,3430,101
|
|
20240805,095000,187395845,3405,3420,3420,3405,5206
|
|
20240805,094900,169625600,3420,3420,3420,3420,3
|
|
20240805,094800,169615340,3415,3420,3420,3415,267
|
|
20240805,094700,168702535,3420,3420,3420,3415,1031
|
|
20240805,094600,165180240,3430,3430,3430,3420,434
|
|
20240805,094500,163692720,3435,3430,3435,3425,467
|
|
20240805,094400,162093100,3430,3435,3450,3430,1585
|
|
20240805,094300,156656190,3450,3450,3450,3450,4
|
|
20240805,094200,156642390,3450,3450,3450,3435,654
|
|
20240805,094100,154395825,3435,3435,3435,3435,1
|
|
20240805,094000,154392390,3450,3450,3450,3450,0
|
|
20240805,093900,154392390,3450,3435,3450,3430,222
|
|
20240805,093800,153630640,3450,3450,3450,3430,2714
|
|
20240805,093700,144316280,3450,3445,3450,3445,16
|
|
20240805,093600,144261155,3450,3435,3450,3435,695
|
|
20240805,093500,141865750,3445,3445,3445,3435,169
|
|
20240805,093400,141285195,3450,3440,3450,3435,822
|
|
20240805,093300,138460095,3460,3455,3460,3455,2
|
|
20240805,093200,138453180,3430,3465,3465,3430,2641
|
|
20240805,093100,129359695,3455,3480,3480,3455,1147
|
|
20240805,093000,125393395,3485,3480,3495,3465,2477
|
|
20240805,092900,116792190,3475,3510,3510,3475,367
|
|
20240805,092800,115509865,3465,3465,3465,3465,1951
|
|
20240805,092700,108749650,3465,3450,3465,3450,8766
|
|
20240805,092600,78506640,3440,3440,3450,3440,2155
|
|
20240805,092500,71086290,3430,3440,3440,3425,169
|
|
20240805,092400,70507190,3425,3440,3440,3425,2479
|
|
20240805,092300,62009920,3440,3440,3440,3440,90
|
|
20240805,092200,61700320,3440,3450,3450,3440,3
|
|
20240805,092100,61689980,3445,3450,3450,3445,227
|
|
20240805,092000,60907960,3450,3450,3450,3450,150
|
|
20240805,091900,60390460,3450,3465,3465,3445,1360
|
|
20240805,091800,55697735,3450,3465,3465,3445,4228
|
|
20240805,091700,41105925,3460,3455,3465,3455,330
|
|
20240805,091600,39965585,3450,3455,3470,3450,449
|
|
20240805,091500,38414575,3470,3470,3470,3470,210
|
|
20240805,091400,37685875,3470,3470,3470,3445,1068
|
|
20240805,091300,33999875,3470,3470,3470,3450,66
|
|
20240805,091200,33771935,3470,3495,3495,3455,3229
|
|
20240805,091100,22581815,3495,3495,3495,3495,4
|
|
20240805,091000,22567835,3460,3505,3505,3460,1094
|
|
20240805,090900,18778120,3460,3510,3510,3460,324
|
|
20240805,090800,17656250,3465,3490,3510,3465,2038
|
|
20240805,090700,10587415,3500,3545,3550,3470,386
|
|
20240805,090600,9228645,3545,3585,3585,3545,841
|
|
20240805,090500,6238275,3585,3595,3595,3585,127
|
|
20240805,090400,5782275,3605,3605,3605,3600,127
|
|
20240805,090300,5324505,3605,3625,3625,3605,119
|
|
20240805,090200,4894250,3630,3630,3630,3630,14
|
|
20240805,090100,4843430,3630,3640,3640,3630,571
|
|
20240805,090000,2765000,3630,3640,3640,3630,682
|