632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192900,595446140,8230,8230,8230,8230,1216
|
|
20240805,192800,595446140,8230,8230,8230,8230,0
|
|
20240805,192700,595446140,8230,8230,8230,8230,0
|
|
20240805,192600,595446140,8230,8230,8230,8230,0
|
|
20240805,192500,595446140,8230,8230,8230,8230,0
|
|
20240805,192400,595446140,8230,8230,8230,8230,0
|
|
20240805,192300,595446140,8230,8230,8230,8230,0
|
|
20240805,192200,595446140,8230,8230,8230,8230,0
|
|
20240805,192100,595446140,8230,8230,8230,8230,0
|
|
20240805,192000,595446140,8230,8230,8230,8230,0
|
|
20240805,191900,595446140,8230,8230,8230,8230,0
|
|
20240805,191800,595446140,8230,8230,8230,8230,0
|
|
20240805,191700,595446140,8230,8230,8230,8230,0
|
|
20240805,191600,595446140,8230,8230,8230,8230,0
|
|
20240805,191500,595446140,8230,8230,8230,8230,0
|
|
20240805,191400,595446140,8230,8230,8230,8230,0
|
|
20240805,191300,595446140,8230,8230,8230,8230,0
|
|
20240805,191200,595446140,8230,8230,8230,8230,0
|
|
20240805,191100,595446140,8230,8230,8230,8230,0
|
|
20240805,191000,595446140,8230,8230,8230,8230,0
|
|
20240805,190900,595446140,8230,8230,8230,8230,0
|
|
20240805,190800,595446140,8230,8230,8230,8230,0
|
|
20240805,190700,595446140,8230,8230,8230,8230,0
|
|
20240805,190600,595446140,8230,8230,8230,8230,0
|
|
20240805,190500,595446140,8230,8230,8230,8230,0
|
|
20240805,190400,595446140,8230,8230,8230,8230,0
|
|
20240805,190300,595446140,8230,8230,8230,8230,0
|
|
20240805,190200,595446140,8230,8230,8230,8230,0
|
|
20240805,190100,595446140,8230,8230,8230,8230,0
|
|
20240805,190000,595446140,8230,8230,8230,8230,0
|
|
20240805,185900,595446140,8230,8230,8230,8230,1216
|
|
20240805,185800,595446140,8230,8230,8230,8230,0
|
|
20240805,185700,595446140,8230,8230,8230,8230,0
|
|
20240805,185600,595446140,8230,8230,8230,8230,0
|
|
20240805,185500,595446140,8230,8230,8230,8230,0
|
|
20240805,185400,595446140,8230,8230,8230,8230,0
|
|
20240805,185300,595446140,8230,8230,8230,8230,0
|
|
20240805,185200,595446140,8230,8230,8230,8230,0
|
|
20240805,185100,595446140,8230,8230,8230,8230,0
|
|
20240805,185000,595446140,8230,8230,8230,8230,0
|
|
20240805,184900,595446140,8230,8230,8230,8230,0
|
|
20240805,184800,595446140,8230,8230,8230,8230,0
|
|
20240805,184700,595446140,8230,8230,8230,8230,0
|
|
20240805,184600,595446140,8230,8230,8230,8230,0
|
|
20240805,184500,595446140,8230,8230,8230,8230,0
|
|
20240805,184400,595446140,8230,8230,8230,8230,0
|
|
20240805,184300,595446140,8230,8230,8230,8230,0
|
|
20240805,184200,595446140,8230,8230,8230,8230,0
|
|
20240805,184100,595446140,8230,8230,8230,8230,0
|
|
20240805,184000,595446140,8230,8230,8230,8230,0
|
|
20240805,183900,595446140,8230,8230,8230,8230,0
|
|
20240805,183800,595446140,8230,8230,8230,8230,0
|
|
20240805,183700,595446140,8230,8230,8230,8230,0
|
|
20240805,183600,595446140,8230,8230,8230,8230,0
|
|
20240805,183500,595446140,8230,8230,8230,8230,0
|
|
20240805,183400,595446140,8230,8230,8230,8230,0
|
|
20240805,183300,595446140,8230,8230,8230,8230,0
|
|
20240805,183200,595446140,8230,8230,8230,8230,0
|
|
20240805,183100,595446140,8230,8230,8230,8230,0
|
|
20240805,183000,595446140,8230,8230,8230,8230,0
|
|
20240805,182900,595446140,8230,8230,8230,8230,1216
|
|
20240805,182800,595446140,8230,8230,8230,8230,0
|
|
20240805,182700,595446140,8230,8230,8230,8230,0
|
|
20240805,182600,595446140,8230,8230,8230,8230,0
|
|
20240805,182500,595446140,8230,8230,8230,8230,0
|
|
20240805,182400,595446140,8230,8230,8230,8230,0
|
|
20240805,182300,595446140,8230,8230,8230,8230,0
|
|
20240805,182200,595446140,8230,8230,8230,8230,0
|
|
20240805,182100,595446140,8230,8230,8230,8230,0
|
|
20240805,182000,595446140,8230,8230,8230,8230,0
|
|
20240805,181900,595446140,8230,8230,8230,8230,0
|
|
20240805,181800,595446140,8230,8230,8230,8230,0
|
|
20240805,181700,595446140,8230,8230,8230,8230,0
|
|
20240805,181600,595446140,8230,8230,8230,8230,0
|
|
20240805,181500,595446140,8230,8230,8230,8230,0
|
|
20240805,181400,595446140,8230,8230,8230,8230,0
|
|
20240805,181300,595446140,8230,8230,8230,8230,0
|
|
20240805,181200,595446140,8230,8230,8230,8230,0
|
|
20240805,181100,595446140,8230,8230,8230,8230,0
|
|
20240805,181000,595446140,8230,8230,8230,8230,0
|
|
20240805,180900,595446140,8230,8230,8230,8230,0
|
|
20240805,180800,595446140,8230,8230,8230,8230,0
|
|
20240805,180700,595446140,8230,8230,8230,8230,0
|
|
20240805,180600,595446140,8230,8230,8230,8230,0
|
|
20240805,180500,595446140,8230,8230,8230,8230,0
|
|
20240805,180400,595446140,8230,8230,8230,8230,0
|
|
20240805,180300,595446140,8230,8230,8230,8230,0
|
|
20240805,180200,595446140,8230,8230,8230,8230,0
|
|
20240805,180100,595446140,8230,8230,8230,8230,0
|
|
20240805,180000,595446140,8230,8230,8230,8230,0
|
|
20240805,175900,595446140,8230,8230,8230,8230,1216
|
|
20240805,175800,595446140,8230,8230,8230,8230,0
|
|
20240805,175700,595446140,8230,8230,8230,8230,0
|
|
20240805,175600,595446140,8230,8230,8230,8230,0
|
|
20240805,175500,595446140,8230,8230,8230,8230,0
|
|
20240805,175400,595446140,8230,8230,8230,8230,0
|
|
20240805,175300,595446140,8230,8230,8230,8230,0
|
|
20240805,175200,595446140,8230,8230,8230,8230,0
|
|
20240805,175100,595446140,8230,8230,8230,8230,0
|
|
20240805,175000,595446140,8230,8230,8230,8230,0
|
|
20240805,174900,595446140,8230,8230,8230,8230,0
|
|
20240805,174800,595446140,8230,8230,8230,8230,0
|
|
20240805,174700,595446140,8230,8230,8230,8230,0
|
|
20240805,174600,595446140,8230,8230,8230,8230,0
|
|
20240805,174500,595446140,8230,8230,8230,8230,0
|
|
20240805,174400,595446140,8230,8230,8230,8230,0
|
|
20240805,174300,595446140,8230,8230,8230,8230,0
|
|
20240805,174200,595446140,8230,8230,8230,8230,0
|
|
20240805,174100,595446140,8230,8230,8230,8230,0
|
|
20240805,174000,595446140,8230,8230,8230,8230,0
|
|
20240805,173900,595446140,8230,8230,8230,8230,0
|
|
20240805,173800,595446140,8230,8230,8230,8230,0
|
|
20240805,173700,595446140,8230,8230,8230,8230,0
|
|
20240805,173600,595446140,8230,8230,8230,8230,0
|
|
20240805,173500,595446140,8230,8230,8230,8230,0
|
|
20240805,173400,595446140,8230,8230,8230,8230,0
|
|
20240805,173300,595446140,8230,8230,8230,8230,0
|
|
20240805,173200,595446140,8230,8230,8230,8230,0
|
|
20240805,173100,595446140,8230,8230,8230,8230,0
|
|
20240805,173000,595446140,8230,8230,8230,8230,0
|
|
20240805,172900,595446140,8230,8230,8230,8230,1216
|
|
20240805,172800,595446140,8230,8230,8230,8230,0
|
|
20240805,172700,595446140,8230,8230,8230,8230,0
|
|
20240805,172600,595446140,8230,8230,8230,8230,0
|
|
20240805,172500,595446140,8230,8230,8230,8230,0
|
|
20240805,172400,595446140,8230,8230,8230,8230,0
|
|
20240805,172300,595446140,8230,8230,8230,8230,0
|
|
20240805,172200,595446140,8230,8230,8230,8230,0
|
|
20240805,172100,595446140,8230,8230,8230,8230,0
|
|
20240805,172000,595446140,8230,8230,8230,8230,0
|
|
20240805,171900,595446140,8230,8230,8230,8230,0
|
|
20240805,171800,595446140,8230,8230,8230,8230,0
|
|
20240805,171700,595446140,8230,8230,8230,8230,0
|
|
20240805,171600,595446140,8230,8230,8230,8230,0
|
|
20240805,171500,595446140,8230,8230,8230,8230,0
|
|
20240805,171400,595446140,8230,8230,8230,8230,0
|
|
20240805,171300,595446140,8230,8230,8230,8230,0
|
|
20240805,171200,595446140,8230,8230,8230,8230,0
|
|
20240805,171100,595446140,8230,8230,8230,8230,0
|
|
20240805,171000,595446140,8230,8230,8230,8230,0
|
|
20240805,170900,595446140,8230,8230,8230,8230,0
|
|
20240805,170800,595446140,8230,8230,8230,8230,0
|
|
20240805,170700,595446140,8230,8230,8230,8230,0
|
|
20240805,170600,595446140,8230,8230,8230,8230,0
|
|
20240805,170500,595446140,8230,8230,8230,8230,0
|
|
20240805,170400,595446140,8230,8230,8230,8230,0
|
|
20240805,170300,595446140,8230,8230,8230,8230,0
|
|
20240805,170200,595446140,8230,8230,8230,8230,0
|
|
20240805,170100,595446140,8230,8230,8230,8230,0
|
|
20240805,170000,595446140,8230,8230,8230,8230,0
|
|
20240805,165900,595446140,8230,8230,8230,8230,1216
|
|
20240805,165800,595446140,8230,8230,8230,8230,0
|
|
20240805,165700,595446140,8230,8230,8230,8230,0
|
|
20240805,165600,595446140,8230,8230,8230,8230,0
|
|
20240805,165500,595446140,8230,8230,8230,8230,0
|
|
20240805,165400,595446140,8230,8230,8230,8230,0
|
|
20240805,165300,595446140,8230,8230,8230,8230,0
|
|
20240805,165200,595446140,8230,8230,8230,8230,0
|
|
20240805,165100,595446140,8230,8230,8230,8230,0
|
|
20240805,165000,595446140,8230,8230,8230,8230,0
|
|
20240805,164900,595446140,8230,8230,8230,8230,0
|
|
20240805,164800,595446140,8230,8230,8230,8230,0
|
|
20240805,164700,595446140,8230,8230,8230,8230,0
|
|
20240805,164600,595446140,8230,8230,8230,8230,0
|
|
20240805,164500,595446140,8230,8230,8230,8230,0
|
|
20240805,164400,595446140,8230,8230,8230,8230,0
|
|
20240805,164300,595446140,8230,8230,8230,8230,0
|
|
20240805,164200,595446140,8230,8230,8230,8230,0
|
|
20240805,164100,595446140,8230,8230,8230,8230,0
|
|
20240805,164000,595446140,8230,8230,8230,8230,0
|
|
20240805,163900,595446140,8230,8230,8230,8230,0
|
|
20240805,163800,595446140,8230,8230,8230,8230,0
|
|
20240805,163700,595446140,8230,8230,8230,8230,0
|
|
20240805,163600,595446140,8230,8230,8230,8230,0
|
|
20240805,163500,595446140,8230,8230,8230,8230,0
|
|
20240805,163400,595446140,8230,8230,8230,8230,0
|
|
20240805,163300,595446140,8230,8230,8230,8230,0
|
|
20240805,163200,595446140,8230,8230,8230,8230,0
|
|
20240805,163100,595446140,8230,8230,8230,8230,0
|
|
20240805,163000,595446140,8230,8230,8230,8230,0
|
|
20240805,162900,595446140,8230,8230,8230,8230,1216
|
|
20240805,162800,595446140,8230,8230,8230,8230,0
|
|
20240805,162700,595446140,8230,8230,8230,8230,0
|
|
20240805,162600,595446140,8230,8230,8230,8230,0
|
|
20240805,162500,595446140,8230,8230,8230,8230,0
|
|
20240805,162400,595446140,8230,8230,8230,8230,0
|
|
20240805,162300,595446140,8230,8230,8230,8230,0
|
|
20240805,162200,595446140,8230,8230,8230,8230,0
|
|
20240805,162100,595446140,8230,8230,8230,8230,0
|
|
20240805,162000,595446140,8230,8230,8230,8230,0
|
|
20240805,161900,595446140,8230,8230,8230,8230,0
|
|
20240805,161800,595446140,8230,8230,8230,8230,0
|
|
20240805,161700,595446140,8230,8230,8230,8230,0
|
|
20240805,161600,595446140,8230,8230,8230,8230,0
|
|
20240805,161500,595446140,8230,8230,8230,8230,0
|
|
20240805,161400,595446140,8230,8230,8230,8230,0
|
|
20240805,161300,595446140,8230,8230,8230,8230,0
|
|
20240805,161200,595446140,8230,8230,8230,8230,0
|
|
20240805,161100,595446140,8230,8230,8230,8230,0
|
|
20240805,161000,595446140,8230,8230,8230,8230,0
|
|
20240805,160900,595446140,8230,8230,8230,8230,0
|
|
20240805,160800,595446140,8230,8230,8230,8230,0
|
|
20240805,160700,595446140,8230,8230,8230,8230,0
|
|
20240805,160600,595446140,8230,8230,8230,8230,0
|
|
20240805,160500,595446140,8230,8230,8230,8230,0
|
|
20240805,160400,595446140,8230,8230,8230,8230,0
|
|
20240805,160300,595446140,8230,8230,8230,8230,0
|
|
20240805,160200,595446140,8230,8230,8230,8230,0
|
|
20240805,160100,595446140,8230,8230,8230,8230,0
|
|
20240805,160000,595446140,8230,8230,8230,8230,0
|
|
20240805,155900,595446140,8230,8230,8230,8230,1216
|
|
20240805,155800,595446140,8230,8230,8230,8230,0
|
|
20240805,155700,595446140,8230,8230,8230,8230,0
|
|
20240805,155600,595446140,8230,8230,8230,8230,0
|
|
20240805,155500,595446140,8230,8230,8230,8230,0
|
|
20240805,155400,595446140,8230,8230,8230,8230,0
|
|
20240805,155300,595446140,8230,8230,8230,8230,0
|
|
20240805,155200,595446140,8230,8230,8230,8230,0
|
|
20240805,155100,595446140,8230,8230,8230,8230,0
|
|
20240805,155000,595446140,8230,8230,8230,8230,0
|
|
20240805,154900,595446140,8230,8230,8230,8230,0
|
|
20240805,154800,595446140,8230,8230,8230,8230,0
|
|
20240805,154700,595446140,8230,8230,8230,8230,0
|
|
20240805,154600,595446140,8230,8230,8230,8230,0
|
|
20240805,154500,595446140,8230,8230,8230,8230,0
|
|
20240805,154400,595446140,8230,8230,8230,8230,0
|
|
20240805,154300,595446140,8230,8230,8230,8230,0
|
|
20240805,154200,595446140,8230,8230,8230,8230,0
|
|
20240805,154100,595446140,8230,8230,8230,8230,0
|
|
20240805,154000,595446140,8230,8230,8230,8230,0
|
|
20240805,153900,595446140,8230,8230,8230,8230,0
|
|
20240805,153800,595446140,8230,8230,8230,8230,0
|
|
20240805,153700,595446140,8230,8230,8230,8230,0
|
|
20240805,153600,595446140,8230,8230,8230,8230,0
|
|
20240805,153500,595446140,8230,8230,8230,8230,0
|
|
20240805,153400,595446140,8230,8230,8230,8230,0
|
|
20240805,153300,595446140,8230,8230,8230,8230,0
|
|
20240805,153200,595446140,8230,8230,8230,8230,0
|
|
20240805,153100,595446140,8230,8230,8230,8230,0
|
|
20240805,153000,595446140,8230,8230,8230,8230,1216
|
|
20240805,152900,585438460,8200,8200,8200,8200,0
|
|
20240805,152800,585438460,8200,8200,8200,8200,0
|
|
20240805,152700,585438460,8200,8200,8200,8200,0
|
|
20240805,152600,585438460,8200,8200,8200,8200,0
|
|
20240805,152500,585438460,8200,8200,8200,8200,0
|
|
20240805,152400,585438460,8200,8200,8200,8200,0
|
|
20240805,152300,585438460,8200,8200,8200,8200,0
|
|
20240805,152200,585438460,8200,8200,8200,8200,0
|
|
20240805,152100,585438460,8200,8200,8200,8200,0
|
|
20240805,152000,585438460,8200,8200,8200,8200,0
|
|
20240805,151900,585438460,8200,8190,8200,8190,484
|
|
20240805,151800,581469970,8180,8180,8180,8180,28
|
|
20240805,151700,581240930,8170,8170,8170,8170,0
|
|
20240805,151600,581240930,8170,8170,8170,8170,633
|
|
20240805,151500,576069320,8130,8140,8170,8130,1075
|
|
20240805,151400,567327770,8110,8110,8110,8110,0
|
|
20240805,151300,567327770,8110,8130,8130,8110,856
|
|
20240805,151200,560368530,8130,8170,8170,8130,1572
|
|
20240805,151100,547584170,8130,8130,8130,8130,1127
|
|
20240805,151000,538421660,8130,8120,8130,8120,1572
|
|
20240805,150900,525642300,8100,8100,8100,8100,684
|
|
20240805,150800,520101900,8100,8160,8170,8100,1179
|
|
20240805,150700,510481310,8160,8160,8160,8160,10
|
|
20240805,150600,510399710,8170,8170,8170,8170,540
|
|
20240805,150500,505987910,8060,8160,8160,8060,3012
|
|
20240805,150400,481691680,8160,8160,8160,8160,0
|
|
20240805,150300,481691680,8160,8160,8160,8160,0
|
|
20240805,150200,481691680,8160,8160,8160,8160,60
|
|
20240805,150100,481202080,8160,8160,8160,8160,12
|
|
20240805,150000,481104160,8150,8140,8150,8140,12
|
|
20240805,145900,481006430,8080,8080,8080,8080,348
|
|
20240805,145800,478194590,8140,8070,8140,8070,118
|
|
20240805,145700,477238270,8070,8070,8070,8070,15
|
|
20240805,145600,477117220,8060,8060,8060,8060,233
|
|
20240805,145500,475239240,8060,8060,8060,8060,0
|
|
20240805,145400,475239240,8060,8070,8070,8060,450
|
|
20240805,145300,471610760,8070,8100,8110,8070,116
|
|
20240805,145200,470671200,8110,8150,8150,8110,495
|
|
20240805,145100,466650810,8130,8130,8130,8130,0
|
|
20240805,145000,466650810,8130,8160,8160,8130,187
|
|
20240805,144900,465127200,8160,8180,8180,8160,436
|
|
20240805,144800,461565210,8170,8200,8200,8170,44
|
|
20240805,144700,461204920,8200,8240,8240,8200,1472
|
|
20240805,144600,449106700,8240,8240,8240,8240,0
|
|
20240805,144500,449106700,8240,8240,8240,8240,0
|
|
20240805,144400,449106700,8240,8240,8240,8240,0
|
|
20240805,144300,449106700,8240,8250,8250,8240,270
|
|
20240805,144200,446881030,8250,8250,8250,8250,0
|
|
20240805,144100,446881030,8250,8250,8250,8250,20
|
|
20240805,144000,446716030,8240,8240,8240,8240,16
|
|
20240805,143900,446584190,8230,8230,8230,8230,0
|
|
20240805,143800,446584190,8230,8230,8240,8230,104
|
|
20240805,143700,445727820,8240,8240,8240,8240,0
|
|
20240805,143600,445727820,8240,8250,8250,8240,142
|
|
20240805,143500,444557640,8250,8260,8260,8250,680
|
|
20240805,143400,438947420,8260,8270,8270,8260,800
|
|
20240805,143300,432336420,8300,8300,8300,8300,193
|
|
20240805,143200,430734520,8260,8260,8260,8260,0
|
|
20240805,143100,430734520,8260,8260,8260,8260,118
|
|
20240805,143000,429759840,8300,8280,8300,8280,600
|
|
20240805,142900,424788980,8270,8270,8270,8270,0
|
|
20240805,142800,424788980,8270,8330,8330,8270,883
|
|
20240805,142700,417473330,8340,8340,8340,8340,0
|
|
20240805,142600,417473330,8340,8340,8340,8340,248
|
|
20240805,142500,415405010,8340,8340,8340,8340,0
|
|
20240805,142400,415405010,8340,8340,8340,8340,0
|
|
20240805,142300,415405010,8340,8340,8340,8340,0
|
|
20240805,142200,415405010,8340,8340,8340,8340,0
|
|
20240805,142100,415405010,8340,8340,8340,8340,0
|
|
20240805,142000,415405010,8340,8340,8340,8340,0
|
|
20240805,141900,415405010,8340,8340,8340,8340,0
|
|
20240805,141800,415405010,8340,8340,8340,8340,0
|
|
20240805,141700,415405010,8340,8340,8340,8340,0
|
|
20240805,141600,415405010,8340,8340,8340,8340,0
|
|
20240805,141500,415405010,8340,8340,8340,8340,0
|
|
20240805,141400,415405010,8340,8340,8340,8340,0
|
|
20240805,141300,415405010,8340,8340,8340,8340,0
|
|
20240805,141200,415405010,8340,8340,8340,8340,0
|
|
20240805,141100,415405010,8340,8340,8340,8340,0
|
|
20240805,141000,415405010,8340,8340,8340,8340,0
|
|
20240805,140900,415405010,8340,8340,8340,8340,0
|
|
20240805,140800,415405010,8340,8340,8340,8340,0
|
|
20240805,140700,415405010,8340,8340,8340,8340,0
|
|
20240805,140600,415405010,8340,8340,8340,8340,0
|
|
20240805,140500,415405010,8340,8340,8340,8340,0
|
|
20240805,140400,415405010,8340,8340,8340,8340,0
|
|
20240805,140300,415405010,8340,8340,8340,8340,0
|
|
20240805,140200,415405010,8340,8340,8340,8340,0
|
|
20240805,140100,415405010,8340,8340,8340,8340,0
|
|
20240805,140000,415405010,8340,8340,8340,8340,0
|
|
20240805,135900,415405010,8340,8340,8340,8340,0
|
|
20240805,135800,415405010,8340,8340,8340,8340,0
|
|
20240805,135700,415405010,8340,8340,8340,8340,0
|
|
20240805,135600,415405010,8340,8340,8340,8340,0
|
|
20240805,135500,415405010,8340,8340,8340,8340,0
|
|
20240805,135400,415405010,8340,8340,8340,8340,1
|
|
20240805,135300,415396670,8330,8330,8330,8330,0
|
|
20240805,135200,415396670,8330,8330,8330,8330,33
|
|
20240805,135100,415121780,8310,8320,8320,8310,175
|
|
20240805,135000,413665930,8330,8330,8330,8320,124
|
|
20240805,134900,412634230,8330,8330,8330,8330,1
|
|
20240805,134800,412625900,8330,8340,8340,8330,163
|
|
20240805,134700,411266810,8330,8330,8330,8330,4
|
|
20240805,134600,411233490,8330,8330,8330,8330,0
|
|
20240805,134500,411233490,8330,8340,8340,8330,217
|
|
20240805,134400,409425780,8340,8340,8340,8340,0
|
|
20240805,134300,409425780,8340,8340,8340,8340,0
|
|
20240805,134200,409425780,8340,8350,8350,8340,185
|
|
20240805,134100,407882440,8330,8330,8330,8330,0
|
|
20240805,134000,407882440,8330,8400,8400,8330,1404
|
|
20240805,133900,396133860,8410,8410,8410,8410,0
|
|
20240805,133800,396133860,8410,8410,8410,8410,0
|
|
20240805,133700,396133860,8410,8410,8410,8410,0
|
|
20240805,133600,396133860,8410,8410,8410,8410,0
|
|
20240805,133500,396133860,8410,8390,8410,8390,66
|
|
20240805,133400,395580100,8380,8390,8390,8380,102
|
|
20240805,133300,394724370,8380,8380,8380,8380,0
|
|
20240805,133200,394724370,8380,8380,8380,8380,0
|
|
20240805,133100,394724370,8380,8380,8380,8380,0
|
|
20240805,133000,394724370,8380,8380,8380,8380,0
|
|
20240805,132900,394724370,8380,8380,8380,8380,0
|
|
20240805,132800,394724370,8380,8380,8380,8380,0
|
|
20240805,132700,394724370,8380,8380,8380,8380,1
|
|
20240805,132600,394715990,8380,8380,8380,8380,0
|
|
20240805,132500,394715990,8380,8380,8380,8380,0
|
|
20240805,132400,394715990,8380,8380,8380,8380,0
|
|
20240805,132300,394715990,8380,8430,8430,8380,884
|
|
20240805,132200,387307490,8430,8430,8430,8430,0
|
|
20240805,132100,387307490,8430,8430,8430,8430,0
|
|
20240805,132000,387307490,8430,8440,8440,8430,6
|
|
20240805,131900,387256860,8420,8420,8420,8420,0
|
|
20240805,131800,387256860,8420,8420,8420,8420,1
|
|
20240805,131700,387248440,8420,8420,8420,8420,0
|
|
20240805,131600,387248440,8420,8420,8420,8400,2784
|
|
20240805,131500,363851040,8420,8420,8420,8420,0
|
|
20240805,131400,363851040,8420,8420,8420,8420,0
|
|
20240805,131300,363851040,8420,8420,8420,8410,254
|
|
20240805,131200,361712680,8420,8420,8420,8420,0
|
|
20240805,131100,361712680,8420,8420,8420,8420,0
|
|
20240805,131000,361712680,8420,8430,8430,8420,109
|
|
20240805,130900,360793960,8440,8440,8440,8440,12
|
|
20240805,130800,360692680,8480,8480,8480,8480,0
|
|
20240805,130700,360692680,8480,8480,8480,8480,2
|
|
20240805,130600,360675720,8440,8440,8440,8440,0
|
|
20240805,130500,360675720,8440,8440,8440,8440,0
|
|
20240805,130400,360675720,8440,8440,8440,8440,48
|
|
20240805,130300,360270600,8430,8430,8430,8430,0
|
|
20240805,130200,360270600,8430,8430,8430,8430,0
|
|
20240805,130100,360270600,8430,8430,8430,8430,0
|
|
20240805,130000,360270600,8430,8430,8430,8430,0
|
|
20240805,125900,360270600,8430,8450,8450,8430,300
|
|
20240805,125800,357740760,8450,8450,8450,8450,0
|
|
20240805,125700,357740760,8450,8490,8490,8450,30
|
|
20240805,125600,357486970,8490,8490,8490,8490,0
|
|
20240805,125500,357486970,8490,8500,8500,8490,14
|
|
20240805,125400,357368010,8510,8510,8510,8510,38
|
|
20240805,125300,357044630,8540,8540,8540,8540,0
|
|
20240805,125200,357044630,8540,8540,8540,8540,0
|
|
20240805,125100,357044630,8540,8540,8540,8540,0
|
|
20240805,125000,357044630,8540,8520,8540,8520,100
|
|
20240805,124900,356192590,8520,8520,8520,8520,0
|
|
20240805,124800,356192590,8520,8520,8520,8520,0
|
|
20240805,124700,356192590,8520,8520,8520,8520,0
|
|
20240805,124600,356192590,8520,8520,8520,8520,0
|
|
20240805,124500,356192590,8520,8520,8520,8520,2
|
|
20240805,124400,356175550,8520,8520,8520,8520,0
|
|
20240805,124300,356175550,8520,8520,8520,8520,0
|
|
20240805,124200,356175550,8520,8520,8520,8520,0
|
|
20240805,124100,356175550,8520,8520,8520,8520,1
|
|
20240805,124000,356167030,8520,8510,8520,8510,100
|
|
20240805,123900,355315210,8450,8450,8450,8450,20
|
|
20240805,123800,355146210,8450,8460,8460,8450,81
|
|
20240805,123700,354461730,8450,8450,8450,8450,0
|
|
20240805,123600,354461730,8450,8460,8460,8450,25
|
|
20240805,123500,354250370,8520,8520,8520,8520,1
|
|
20240805,123400,354241850,8520,8520,8520,8520,0
|
|
20240805,123300,354241850,8520,8520,8520,8520,0
|
|
20240805,123200,354241850,8520,8520,8520,8520,15
|
|
20240805,123100,354114050,8460,8460,8460,8460,0
|
|
20240805,123000,354114050,8460,8460,8460,8460,0
|
|
20240805,122900,354114050,8460,8460,8460,8460,33
|
|
20240805,122800,353834870,8520,8520,8520,8520,7
|
|
20240805,122700,353775230,8460,8460,8460,8460,0
|
|
20240805,122600,353775230,8460,8460,8460,8460,0
|
|
20240805,122500,353775230,8460,8460,8460,8460,0
|
|
20240805,122400,353775230,8460,8460,8460,8460,150
|
|
20240805,122300,352506230,8420,8420,8420,8420,0
|
|
20240805,122200,352506230,8420,8420,8420,8420,0
|
|
20240805,122100,352506230,8420,8420,8420,8420,7
|
|
20240805,122000,352447290,8420,8420,8420,8420,83
|
|
20240805,121900,351748430,8400,8400,8400,8400,0
|
|
20240805,121800,351748430,8400,8400,8400,8400,0
|
|
20240805,121700,351748430,8400,8400,8400,8400,0
|
|
20240805,121600,351748430,8400,8400,8400,8400,0
|
|
20240805,121500,351748430,8400,8400,8400,8400,0
|
|
20240805,121400,351748430,8400,8400,8400,8400,0
|
|
20240805,121300,351748430,8400,8400,8400,8400,0
|
|
20240805,121200,351748430,8400,8400,8400,8400,0
|
|
20240805,121100,351748430,8400,8400,8400,8400,0
|
|
20240805,121000,351748430,8400,8400,8400,8400,0
|
|
20240805,120900,351748430,8400,8400,8400,8400,0
|
|
20240805,120800,351748430,8400,8400,8400,8400,0
|
|
20240805,120700,351748430,8400,8400,8400,8400,0
|
|
20240805,120600,351748430,8400,8460,8460,8400,4000
|
|
20240805,120500,318081050,8460,8460,8460,8460,0
|
|
20240805,120400,318081050,8460,8460,8460,8460,0
|
|
20240805,120300,318081050,8460,8460,8460,8460,0
|
|
20240805,120200,318081050,8460,8460,8460,8460,0
|
|
20240805,120100,318081050,8460,8460,8460,8460,0
|
|
20240805,120000,318081050,8460,8460,8460,8460,200
|
|
20240805,115900,316389050,8480,8480,8480,8480,0
|
|
20240805,115800,316389050,8480,8480,8480,8480,5
|
|
20240805,115700,316346650,8460,8460,8460,8460,0
|
|
20240805,115600,316346650,8460,8460,8460,8460,0
|
|
20240805,115500,316346650,8460,8460,8460,8460,0
|
|
20240805,115400,316346650,8460,8460,8460,8460,0
|
|
20240805,115300,316346650,8460,8460,8460,8460,0
|
|
20240805,115200,316346650,8460,8460,8460,8460,430
|
|
20240805,115100,312708850,8460,8460,8460,8460,3
|
|
20240805,115000,312683470,8460,8480,8480,8460,2300
|
|
20240805,114900,293218680,8490,8490,8490,8490,276
|
|
20240805,114800,290875440,8490,8490,8490,8490,0
|
|
20240805,114700,290875440,8490,8490,8490,8490,0
|
|
20240805,114600,290875440,8490,8490,8490,8490,524
|
|
20240805,114500,286426680,8490,8490,8490,8490,1
|
|
20240805,114400,286418190,8500,8500,8500,8500,0
|
|
20240805,114300,286418190,8500,8500,8500,8500,0
|
|
20240805,114200,286418190,8500,8500,8500,8500,0
|
|
20240805,114100,286418190,8500,8510,8510,8500,919
|
|
20240805,114000,278606640,8520,8520,8520,8520,34
|
|
20240805,113900,278316960,8540,8540,8540,8540,0
|
|
20240805,113800,278316960,8540,8540,8540,8540,70
|
|
20240805,113700,277719160,8520,8520,8520,8520,4
|
|
20240805,113600,277685080,8520,8520,8520,8520,0
|
|
20240805,113500,277685080,8520,8520,8520,8520,0
|
|
20240805,113400,277685080,8520,8520,8520,8520,0
|
|
20240805,113300,277685080,8520,8520,8520,8520,0
|
|
20240805,113200,277685080,8520,8520,8520,8520,0
|
|
20240805,113100,277685080,8520,8520,8520,8520,35
|
|
20240805,113000,277386880,8520,8520,8520,8520,15
|
|
20240805,112900,277259080,8510,8510,8510,8510,38
|
|
20240805,112800,276935700,8500,8500,8500,8500,2
|
|
20240805,112700,276918700,8480,8460,8480,8440,355
|
|
20240805,112600,273914790,8460,8500,8500,8460,203
|
|
20240805,112500,272196020,8470,8470,8470,8470,0
|
|
20240805,112400,272196020,8470,8470,8470,8470,0
|
|
20240805,112300,272196020,8470,8470,8470,8470,0
|
|
20240805,112200,272196020,8470,8480,8480,8470,300
|
|
20240805,112100,269653990,8480,8490,8490,8480,2
|
|
20240805,112000,269637020,8480,8480,8480,8480,0
|
|
20240805,111900,269637020,8480,8480,8480,8480,0
|
|
20240805,111800,269637020,8480,8520,8520,8470,1045
|
|
20240805,111700,260774240,8520,8520,8520,8520,0
|
|
20240805,111600,260774240,8520,8520,8520,8520,0
|
|
20240805,111500,260774240,8520,8520,8520,8520,0
|
|
20240805,111400,260774240,8520,8520,8520,8520,0
|
|
20240805,111300,260774240,8520,8520,8520,8520,10
|
|
20240805,111200,260689040,8500,8500,8500,8500,0
|
|
20240805,111100,260689040,8500,8530,8530,8500,906
|
|
20240805,111000,252987860,8490,8520,8520,8490,2000
|
|
20240805,110900,235962880,8510,8510,8510,8510,0
|
|
20240805,110800,235962880,8510,8510,8510,8510,0
|
|
20240805,110700,235962880,8510,8510,8510,8510,0
|
|
20240805,110600,235962880,8510,8510,8510,8510,0
|
|
20240805,110500,235962880,8510,8530,8530,8510,800
|
|
20240805,110400,229152440,8580,8580,8580,8580,0
|
|
20240805,110300,229152440,8580,8580,8580,8580,0
|
|
20240805,110200,229152440,8580,8580,8580,8580,18
|
|
20240805,110100,228998000,8550,8550,8550,8550,0
|
|
20240805,110000,228998000,8550,8550,8550,8550,50
|
|
20240805,105900,228570500,8550,8550,8550,8550,1
|
|
20240805,105800,228561950,8550,8550,8550,8550,0
|
|
20240805,105700,228561950,8550,8550,8550,8550,3
|
|
20240805,105600,228536300,8500,8500,8500,8500,0
|
|
20240805,105500,228536300,8500,8500,8500,8500,0
|
|
20240805,105400,228536300,8500,8500,8500,8500,0
|
|
20240805,105300,228536300,8500,8510,8510,8500,626
|
|
20240805,105200,223215100,8570,8520,8580,8520,199
|
|
20240805,105100,221519510,8520,8540,8580,8520,1461
|
|
20240805,105000,209059690,8590,8590,8590,8590,0
|
|
20240805,104900,209059690,8590,8590,8590,8590,0
|
|
20240805,104800,209059690,8590,8590,8590,8590,0
|
|
20240805,104700,209059690,8590,8590,8590,8590,1
|
|
20240805,104600,209051100,8540,8540,8540,8540,0
|
|
20240805,104500,209051100,8540,8540,8540,8540,0
|
|
20240805,104400,209051100,8540,8540,8540,8540,0
|
|
20240805,104300,209051100,8540,8540,8540,8540,0
|
|
20240805,104200,209051100,8540,8540,8540,8540,0
|
|
20240805,104100,209051100,8540,8540,8540,8540,0
|
|
20240805,104000,209051100,8540,8540,8540,8540,39
|
|
20240805,103900,208718040,8540,8540,8540,8540,0
|
|
20240805,103800,208718040,8540,8540,8540,8540,3
|
|
20240805,103700,208692420,8540,8540,8540,8540,20
|
|
20240805,103600,208521620,8540,8520,8540,8500,3764
|
|
20240805,103500,176508570,8550,8550,8550,8550,1
|
|
20240805,103400,176500020,8510,8510,8510,8510,0
|
|
20240805,103300,176500020,8510,8510,8510,8510,0
|
|
20240805,103200,176500020,8510,8530,8530,8510,501
|
|
20240805,103100,172230000,8530,8530,8530,8530,0
|
|
20240805,103000,172230000,8530,8540,8540,8530,523
|
|
20240805,102900,167765830,8590,8590,8590,8590,0
|
|
20240805,102800,167765830,8590,8590,8590,8590,1
|
|
20240805,102700,167757240,8580,8580,8580,8580,50
|
|
20240805,102600,167328240,8540,8540,8540,8540,0
|
|
20240805,102500,167328240,8540,8540,8540,8540,48
|
|
20240805,102400,166918320,8540,8540,8540,8540,0
|
|
20240805,102300,166918320,8540,8540,8540,8540,100
|
|
20240805,102200,166064320,8540,8540,8540,8540,0
|
|
20240805,102100,166064320,8540,8580,8580,8540,1212
|
|
20240805,102000,155691790,8580,8580,8580,8580,183
|
|
20240805,101900,154121650,8580,8580,8580,8580,0
|
|
20240805,101800,154121650,8580,8580,8580,8580,0
|
|
20240805,101700,154121650,8580,8580,8580,8580,0
|
|
20240805,101600,154121650,8580,8580,8580,8580,0
|
|
20240805,101500,154121650,8580,8580,8580,8580,100
|
|
20240805,101400,153263650,8590,8600,8600,8590,111
|
|
20240805,101300,152310060,8590,8590,8590,8590,0
|
|
20240805,101200,152310060,8590,8590,8590,8590,0
|
|
20240805,101100,152310060,8590,8590,8590,8590,0
|
|
20240805,101000,152310060,8590,8590,8590,8590,0
|
|
20240805,100900,152310060,8590,8590,8590,8590,300
|
|
20240805,100800,149733060,8600,8600,8600,8600,778
|
|
20240805,100700,143042260,8630,8630,8630,8630,309
|
|
20240805,100600,140375590,8630,8630,8630,8630,169
|
|
20240805,100500,138917120,8630,8630,8630,8630,0
|
|
20240805,100400,138917120,8630,8610,8630,8610,319
|
|
20240805,100300,136170150,8630,8570,8630,8560,1690
|
|
20240805,100200,121701510,8570,8570,8570,8570,0
|
|
20240805,100100,121701510,8570,8570,8570,8570,0
|
|
20240805,100000,121701510,8570,8570,8570,8570,0
|
|
20240805,095900,121701510,8570,8570,8570,8570,0
|
|
20240805,095800,121701510,8570,8570,8570,8570,57
|
|
20240805,095700,121213020,8570,8570,8570,8570,6
|
|
20240805,095600,121161600,8620,8620,8620,8620,5
|
|
20240805,095500,121118500,8610,8610,8610,8610,2
|
|
20240805,095400,121101280,8620,8620,8620,8620,1
|
|
20240805,095300,121092660,8550,8540,8610,8540,1589
|
|
20240805,095200,107452000,8550,8560,8560,8550,643
|
|
20240805,095100,101954330,8570,8590,8590,8560,2273
|
|
20240805,095000,82479520,8640,8640,8640,8640,0
|
|
20240805,094900,82479520,8640,8640,8640,8640,29
|
|
20240805,094800,82228960,8590,8590,8590,8590,0
|
|
20240805,094700,82228960,8590,8600,8600,8590,150
|
|
20240805,094600,80940110,8600,8600,8600,8600,0
|
|
20240805,094500,80940110,8600,8600,8600,8600,645
|
|
20240805,094400,75393110,8610,8610,8610,8610,0
|
|
20240805,094300,75393110,8610,8610,8610,8600,500
|
|
20240805,094200,71088510,8640,8640,8640,8640,0
|
|
20240805,094100,71088510,8640,8640,8640,8640,0
|
|
20240805,094000,71088510,8640,8640,8640,8640,114
|
|
20240805,093900,70103550,8600,8620,8630,8600,1210
|
|
20240805,093800,59693280,8560,8560,8560,8560,54
|
|
20240805,093700,59231040,8510,8640,8640,8510,625
|
|
20240805,093600,53899740,8660,8680,8680,8560,1014
|
|
20240805,093500,45181440,8680,8650,8680,8650,585
|
|
20240805,093400,40120320,8650,8680,8680,8650,444
|
|
20240805,093300,36278550,8730,8730,8730,8730,1
|
|
20240805,093200,36269820,8670,8670,8670,8670,350
|
|
20240805,093100,33235320,8730,8730,8730,8730,0
|
|
20240805,093000,33235320,8730,8730,8730,8730,0
|
|
20240805,092900,33235320,8730,8730,8730,8730,0
|
|
20240805,092800,33235320,8730,8730,8730,8730,0
|
|
20240805,092700,33235320,8730,8730,8730,8730,0
|
|
20240805,092600,33235320,8730,8630,8740,8630,101
|
|
20240805,092500,32357750,8630,8630,8630,8630,35
|
|
20240805,092400,32055700,8620,8630,8630,8620,30
|
|
20240805,092300,31797050,8730,8730,8730,8730,21
|
|
20240805,092200,31613720,8610,8610,8610,8610,0
|
|
20240805,092100,31613720,8610,8620,8620,8610,6
|
|
20240805,092000,31562020,8630,8700,8700,8630,739
|
|
20240805,091900,25168520,8760,8760,8760,8760,5
|
|
20240805,091800,25124720,8760,8760,8760,8760,2
|
|
20240805,091700,25107200,8760,8760,8760,8760,21
|
|
20240805,091600,24923240,8700,8710,8710,8700,57
|
|
20240805,091500,24427330,8700,8700,8700,8700,207
|
|
20240805,091400,22626430,8700,8710,8720,8700,234
|
|
20240805,091300,20587580,8720,8720,8720,8720,362
|
|
20240805,091200,17430940,8700,8700,8700,8700,0
|
|
20240805,091100,17430940,8700,8700,8700,8700,0
|
|
20240805,091000,17430940,8700,8710,8710,8700,94
|
|
20240805,090900,16612240,8710,8720,8720,8710,305
|
|
20240805,090800,13955650,8710,8710,8710,8710,289
|
|
20240805,090700,11438460,8710,8750,8750,8710,618
|
|
20240805,090600,6049080,8760,8790,8790,8760,297
|
|
20240805,090500,3445080,8800,8820,8820,8800,112
|
|
20240805,090400,2458480,8830,8850,8850,8830,94
|
|
20240805,090300,1627670,8850,8850,8850,8850,6
|
|
20240805,090200,1574570,8860,8890,8890,8860,56
|
|
20240805,090100,1078200,8900,8910,8910,8900,101
|
|
20240805,090000,179290,8990,8970,8990,8940,20
|