679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,201600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,201500,1192930540,3550,3550,3550,3550,0
|
|
20240805,201400,1192930540,3550,3550,3550,3550,0
|
|
20240805,201300,1192930540,3550,3550,3550,3550,0
|
|
20240805,201200,1192930540,3550,3550,3550,3550,0
|
|
20240805,201100,1192930540,3550,3550,3550,3550,0
|
|
20240805,201000,1192930540,3550,3550,3550,3550,0
|
|
20240805,200900,1192930540,3550,3550,3550,3550,0
|
|
20240805,200800,1192930540,3550,3550,3550,3550,0
|
|
20240805,200700,1192930540,3550,3550,3550,3550,0
|
|
20240805,200600,1192930540,3550,3550,3550,3550,0
|
|
20240805,200500,1192930540,3550,3550,3550,3550,0
|
|
20240805,200400,1192930540,3550,3550,3550,3550,0
|
|
20240805,200300,1192930540,3550,3550,3550,3550,0
|
|
20240805,200200,1192930540,3550,3550,3550,3550,0
|
|
20240805,200100,1192930540,3550,3550,3550,3550,0
|
|
20240805,200000,1192930540,3550,3550,3550,3550,0
|
|
20240805,195900,1192930540,3550,3550,3550,3550,0
|
|
20240805,195800,1192930540,3550,3550,3550,3550,0
|
|
20240805,195700,1192930540,3550,3550,3550,3550,0
|
|
20240805,195600,1192930540,3550,3550,3550,3550,0
|
|
20240805,195500,1192930540,3550,3550,3550,3550,0
|
|
20240805,195400,1192930540,3550,3550,3550,3550,0
|
|
20240805,195300,1192930540,3550,3550,3550,3550,0
|
|
20240805,195200,1192930540,3550,3550,3550,3550,0
|
|
20240805,195100,1192930540,3550,3550,3550,3550,0
|
|
20240805,195000,1192930540,3550,3550,3550,3550,0
|
|
20240805,194900,1192930540,3550,3550,3550,3550,0
|
|
20240805,194800,1192930540,3550,3550,3550,3550,0
|
|
20240805,194700,1192930540,3550,3550,3550,3550,0
|
|
20240805,194600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,194500,1192930540,3550,3550,3550,3550,0
|
|
20240805,194400,1192930540,3550,3550,3550,3550,0
|
|
20240805,194300,1192930540,3550,3550,3550,3550,0
|
|
20240805,194200,1192930540,3550,3550,3550,3550,0
|
|
20240805,194100,1192930540,3550,3550,3550,3550,0
|
|
20240805,194000,1192930540,3550,3550,3550,3550,0
|
|
20240805,193900,1192930540,3550,3550,3550,3550,0
|
|
20240805,193800,1192930540,3550,3550,3550,3550,0
|
|
20240805,193700,1192930540,3550,3550,3550,3550,0
|
|
20240805,193600,1192930540,3550,3550,3550,3550,0
|
|
20240805,193500,1192930540,3550,3550,3550,3550,0
|
|
20240805,193400,1192930540,3550,3550,3550,3550,0
|
|
20240805,193300,1192930540,3550,3550,3550,3550,0
|
|
20240805,193200,1192930540,3550,3550,3550,3550,0
|
|
20240805,193100,1192930540,3550,3550,3550,3550,0
|
|
20240805,193000,1192930540,3550,3550,3550,3550,0
|
|
20240805,192900,1192930540,3550,3550,3550,3550,0
|
|
20240805,192800,1192930540,3550,3550,3550,3550,0
|
|
20240805,192700,1192930540,3550,3550,3550,3550,0
|
|
20240805,192600,1192930540,3550,3550,3550,3550,0
|
|
20240805,192500,1192930540,3550,3550,3550,3550,0
|
|
20240805,192400,1192930540,3550,3550,3550,3550,0
|
|
20240805,192300,1192930540,3550,3550,3550,3550,0
|
|
20240805,192200,1192930540,3550,3550,3550,3550,0
|
|
20240805,192100,1192930540,3550,3550,3550,3550,0
|
|
20240805,192000,1192930540,3550,3550,3550,3550,0
|
|
20240805,191900,1192930540,3550,3550,3550,3550,0
|
|
20240805,191800,1192930540,3550,3550,3550,3550,0
|
|
20240805,191700,1192930540,3550,3550,3550,3550,0
|
|
20240805,191600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,191500,1192930540,3550,3550,3550,3550,0
|
|
20240805,191400,1192930540,3550,3550,3550,3550,0
|
|
20240805,191300,1192930540,3550,3550,3550,3550,0
|
|
20240805,191200,1192930540,3550,3550,3550,3550,0
|
|
20240805,191100,1192930540,3550,3550,3550,3550,0
|
|
20240805,191000,1192930540,3550,3550,3550,3550,0
|
|
20240805,190900,1192930540,3550,3550,3550,3550,0
|
|
20240805,190800,1192930540,3550,3550,3550,3550,0
|
|
20240805,190700,1192930540,3550,3550,3550,3550,0
|
|
20240805,190600,1192930540,3550,3550,3550,3550,0
|
|
20240805,190500,1192930540,3550,3550,3550,3550,0
|
|
20240805,190400,1192930540,3550,3550,3550,3550,0
|
|
20240805,190300,1192930540,3550,3550,3550,3550,0
|
|
20240805,190200,1192930540,3550,3550,3550,3550,0
|
|
20240805,190100,1192930540,3550,3550,3550,3550,0
|
|
20240805,190000,1192930540,3550,3550,3550,3550,0
|
|
20240805,185900,1192930540,3550,3550,3550,3550,0
|
|
20240805,185800,1192930540,3550,3550,3550,3550,0
|
|
20240805,185700,1192930540,3550,3550,3550,3550,0
|
|
20240805,185600,1192930540,3550,3550,3550,3550,0
|
|
20240805,185500,1192930540,3550,3550,3550,3550,0
|
|
20240805,185400,1192930540,3550,3550,3550,3550,0
|
|
20240805,185300,1192930540,3550,3550,3550,3550,0
|
|
20240805,185200,1192930540,3550,3550,3550,3550,0
|
|
20240805,185100,1192930540,3550,3550,3550,3550,0
|
|
20240805,185000,1192930540,3550,3550,3550,3550,0
|
|
20240805,184900,1192930540,3550,3550,3550,3550,0
|
|
20240805,184800,1192930540,3550,3550,3550,3550,0
|
|
20240805,184700,1192930540,3550,3550,3550,3550,0
|
|
20240805,184600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,184500,1192930540,3550,3550,3550,3550,0
|
|
20240805,184400,1192930540,3550,3550,3550,3550,0
|
|
20240805,184300,1192930540,3550,3550,3550,3550,0
|
|
20240805,184200,1192930540,3550,3550,3550,3550,0
|
|
20240805,184100,1192930540,3550,3550,3550,3550,0
|
|
20240805,184000,1192930540,3550,3550,3550,3550,0
|
|
20240805,183900,1192930540,3550,3550,3550,3550,0
|
|
20240805,183800,1192930540,3550,3550,3550,3550,0
|
|
20240805,183700,1192930540,3550,3550,3550,3550,0
|
|
20240805,183600,1192930540,3550,3550,3550,3550,0
|
|
20240805,183500,1192930540,3550,3550,3550,3550,0
|
|
20240805,183400,1192930540,3550,3550,3550,3550,0
|
|
20240805,183300,1192930540,3550,3550,3550,3550,0
|
|
20240805,183200,1192930540,3550,3550,3550,3550,0
|
|
20240805,183100,1192930540,3550,3550,3550,3550,0
|
|
20240805,183000,1192930540,3550,3550,3550,3550,0
|
|
20240805,182900,1192930540,3550,3550,3550,3550,0
|
|
20240805,182800,1192930540,3550,3550,3550,3550,0
|
|
20240805,182700,1192930540,3550,3550,3550,3550,0
|
|
20240805,182600,1192930540,3550,3550,3550,3550,0
|
|
20240805,182500,1192930540,3550,3550,3550,3550,0
|
|
20240805,182400,1192930540,3550,3550,3550,3550,0
|
|
20240805,182300,1192930540,3550,3550,3550,3550,0
|
|
20240805,182200,1192930540,3550,3550,3550,3550,0
|
|
20240805,182100,1192930540,3550,3550,3550,3550,0
|
|
20240805,182000,1192930540,3550,3550,3550,3550,0
|
|
20240805,181900,1192930540,3550,3550,3550,3550,0
|
|
20240805,181800,1192930540,3550,3550,3550,3550,0
|
|
20240805,181700,1192930540,3550,3550,3550,3550,0
|
|
20240805,181600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,181500,1192930540,3550,3550,3550,3550,0
|
|
20240805,181400,1192930540,3550,3550,3550,3550,0
|
|
20240805,181300,1192930540,3550,3550,3550,3550,0
|
|
20240805,181200,1192930540,3550,3550,3550,3550,0
|
|
20240805,181100,1192930540,3550,3550,3550,3550,0
|
|
20240805,181000,1192930540,3550,3550,3550,3550,0
|
|
20240805,180900,1192930540,3550,3550,3550,3550,0
|
|
20240805,180800,1192930540,3550,3550,3550,3550,0
|
|
20240805,180700,1192930540,3550,3550,3550,3550,0
|
|
20240805,180600,1192930540,3550,3550,3550,3550,0
|
|
20240805,180500,1192930540,3550,3550,3550,3550,0
|
|
20240805,180400,1192930540,3550,3550,3550,3550,0
|
|
20240805,180300,1192930540,3550,3550,3550,3550,0
|
|
20240805,180200,1192930540,3550,3550,3550,3550,0
|
|
20240805,180100,1192930540,3550,3550,3550,3550,0
|
|
20240805,180000,1192930540,3550,3550,3550,3550,0
|
|
20240805,175900,1192930540,3550,3550,3550,3550,0
|
|
20240805,175800,1192930540,3550,3550,3550,3550,0
|
|
20240805,175700,1192930540,3550,3550,3550,3550,0
|
|
20240805,175600,1192930540,3550,3550,3550,3550,0
|
|
20240805,175500,1192930540,3550,3550,3550,3550,0
|
|
20240805,175400,1192930540,3550,3550,3550,3550,0
|
|
20240805,175300,1192930540,3550,3550,3550,3550,0
|
|
20240805,175200,1192930540,3550,3550,3550,3550,0
|
|
20240805,175100,1192930540,3550,3550,3550,3550,0
|
|
20240805,175000,1192930540,3550,3550,3550,3550,0
|
|
20240805,174900,1192930540,3550,3550,3550,3550,0
|
|
20240805,174800,1192930540,3550,3550,3550,3550,0
|
|
20240805,174700,1192930540,3550,3550,3550,3550,0
|
|
20240805,174600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,174500,1192930540,3550,3550,3550,3550,0
|
|
20240805,174400,1192930540,3550,3550,3550,3550,0
|
|
20240805,174300,1192930540,3550,3550,3550,3550,0
|
|
20240805,174200,1192930540,3550,3550,3550,3550,0
|
|
20240805,174100,1192930540,3550,3550,3550,3550,0
|
|
20240805,174000,1192930540,3550,3550,3550,3550,0
|
|
20240805,173900,1192930540,3550,3550,3550,3550,0
|
|
20240805,173800,1192930540,3550,3550,3550,3550,0
|
|
20240805,173700,1192930540,3550,3550,3550,3550,0
|
|
20240805,173600,1192930540,3550,3550,3550,3550,0
|
|
20240805,173500,1192930540,3550,3550,3550,3550,0
|
|
20240805,173400,1192930540,3550,3550,3550,3550,0
|
|
20240805,173300,1192930540,3550,3550,3550,3550,0
|
|
20240805,173200,1192930540,3550,3550,3550,3550,0
|
|
20240805,173100,1192930540,3550,3550,3550,3550,0
|
|
20240805,173000,1192930540,3550,3550,3550,3550,0
|
|
20240805,172900,1192930540,3550,3550,3550,3550,0
|
|
20240805,172800,1192930540,3550,3550,3550,3550,0
|
|
20240805,172700,1192930540,3550,3550,3550,3550,0
|
|
20240805,172600,1192930540,3550,3550,3550,3550,0
|
|
20240805,172500,1192930540,3550,3550,3550,3550,0
|
|
20240805,172400,1192930540,3550,3550,3550,3550,0
|
|
20240805,172300,1192930540,3550,3550,3550,3550,0
|
|
20240805,172200,1192930540,3550,3550,3550,3550,0
|
|
20240805,172100,1192930540,3550,3550,3550,3550,0
|
|
20240805,172000,1192930540,3550,3550,3550,3550,0
|
|
20240805,171900,1192930540,3550,3550,3550,3550,0
|
|
20240805,171800,1192930540,3550,3550,3550,3550,0
|
|
20240805,171700,1192930540,3550,3550,3550,3550,0
|
|
20240805,171600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,171500,1192930540,3550,3550,3550,3550,0
|
|
20240805,171400,1192930540,3550,3550,3550,3550,0
|
|
20240805,171300,1192930540,3550,3550,3550,3550,0
|
|
20240805,171200,1192930540,3550,3550,3550,3550,0
|
|
20240805,171100,1192930540,3550,3550,3550,3550,0
|
|
20240805,171000,1192930540,3550,3550,3550,3550,0
|
|
20240805,170900,1192930540,3550,3550,3550,3550,0
|
|
20240805,170800,1192930540,3550,3550,3550,3550,0
|
|
20240805,170700,1192930540,3550,3550,3550,3550,0
|
|
20240805,170600,1192930540,3550,3550,3550,3550,0
|
|
20240805,170500,1192930540,3550,3550,3550,3550,0
|
|
20240805,170400,1192930540,3550,3550,3550,3550,0
|
|
20240805,170300,1192930540,3550,3550,3550,3550,0
|
|
20240805,170200,1192930540,3550,3550,3550,3550,0
|
|
20240805,170100,1192930540,3550,3550,3550,3550,0
|
|
20240805,170000,1192930540,3550,3550,3550,3550,0
|
|
20240805,165900,1192930540,3550,3550,3550,3550,0
|
|
20240805,165800,1192930540,3550,3550,3550,3550,0
|
|
20240805,165700,1192930540,3550,3550,3550,3550,0
|
|
20240805,165600,1192930540,3550,3550,3550,3550,0
|
|
20240805,165500,1192930540,3550,3550,3550,3550,0
|
|
20240805,165400,1192930540,3550,3550,3550,3550,0
|
|
20240805,165300,1192930540,3550,3550,3550,3550,0
|
|
20240805,165200,1192930540,3550,3550,3550,3550,0
|
|
20240805,165100,1192930540,3550,3550,3550,3550,0
|
|
20240805,165000,1192930540,3550,3550,3550,3550,0
|
|
20240805,164900,1192930540,3550,3550,3550,3550,0
|
|
20240805,164800,1192930540,3550,3550,3550,3550,0
|
|
20240805,164700,1192930540,3550,3550,3550,3550,0
|
|
20240805,164600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,164500,1192930540,3550,3550,3550,3550,0
|
|
20240805,164400,1192930540,3550,3550,3550,3550,0
|
|
20240805,164300,1192930540,3550,3550,3550,3550,0
|
|
20240805,164200,1192930540,3550,3550,3550,3550,0
|
|
20240805,164100,1192930540,3550,3550,3550,3550,0
|
|
20240805,164000,1192930540,3550,3550,3550,3550,0
|
|
20240805,163900,1192930540,3550,3550,3550,3550,0
|
|
20240805,163800,1192930540,3550,3550,3550,3550,0
|
|
20240805,163700,1192930540,3550,3550,3550,3550,0
|
|
20240805,163600,1192930540,3550,3550,3550,3550,0
|
|
20240805,163500,1192930540,3550,3550,3550,3550,0
|
|
20240805,163400,1192930540,3550,3550,3550,3550,0
|
|
20240805,163300,1192930540,3550,3550,3550,3550,0
|
|
20240805,163200,1192930540,3550,3550,3550,3550,0
|
|
20240805,163100,1192930540,3550,3550,3550,3550,0
|
|
20240805,163000,1192930540,3550,3550,3550,3550,0
|
|
20240805,162900,1192930540,3550,3550,3550,3550,0
|
|
20240805,162800,1192930540,3550,3550,3550,3550,0
|
|
20240805,162700,1192930540,3550,3550,3550,3550,0
|
|
20240805,162600,1192930540,3550,3550,3550,3550,0
|
|
20240805,162500,1192930540,3550,3550,3550,3550,0
|
|
20240805,162400,1192930540,3550,3550,3550,3550,0
|
|
20240805,162300,1192930540,3550,3550,3550,3550,0
|
|
20240805,162200,1192930540,3550,3550,3550,3550,0
|
|
20240805,162100,1192930540,3550,3550,3550,3550,0
|
|
20240805,162000,1192930540,3550,3550,3550,3550,0
|
|
20240805,161900,1192930540,3550,3550,3550,3550,0
|
|
20240805,161800,1192930540,3550,3550,3550,3550,0
|
|
20240805,161700,1192930540,3550,3550,3550,3550,0
|
|
20240805,161600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,161500,1192930540,3550,3550,3550,3550,0
|
|
20240805,161400,1192930540,3550,3550,3550,3550,0
|
|
20240805,161300,1192930540,3550,3550,3550,3550,0
|
|
20240805,161200,1192930540,3550,3550,3550,3550,0
|
|
20240805,161100,1192930540,3550,3550,3550,3550,0
|
|
20240805,161000,1192930540,3550,3550,3550,3550,0
|
|
20240805,160900,1192930540,3550,3550,3550,3550,0
|
|
20240805,160800,1192930540,3550,3550,3550,3550,0
|
|
20240805,160700,1192930540,3550,3550,3550,3550,0
|
|
20240805,160600,1192930540,3550,3550,3550,3550,0
|
|
20240805,160500,1192930540,3550,3550,3550,3550,0
|
|
20240805,160400,1192930540,3550,3550,3550,3550,0
|
|
20240805,160300,1192930540,3550,3550,3550,3550,0
|
|
20240805,160200,1192930540,3550,3550,3550,3550,0
|
|
20240805,160100,1192930540,3550,3550,3550,3550,0
|
|
20240805,160000,1192930540,3550,3550,3550,3550,0
|
|
20240805,155900,1192930540,3550,3550,3550,3550,0
|
|
20240805,155800,1192930540,3550,3550,3550,3550,0
|
|
20240805,155700,1192930540,3550,3550,3550,3550,0
|
|
20240805,155600,1192930540,3550,3550,3550,3550,0
|
|
20240805,155500,1192930540,3550,3550,3550,3550,0
|
|
20240805,155400,1192930540,3550,3550,3550,3550,0
|
|
20240805,155300,1192930540,3550,3550,3550,3550,0
|
|
20240805,155200,1192930540,3550,3550,3550,3550,0
|
|
20240805,155100,1192930540,3550,3550,3550,3550,0
|
|
20240805,155000,1192930540,3550,3550,3550,3550,0
|
|
20240805,154900,1192930540,3550,3550,3550,3550,0
|
|
20240805,154800,1192930540,3550,3550,3550,3550,0
|
|
20240805,154700,1192930540,3550,3550,3550,3550,0
|
|
20240805,154600,1192930540,3550,3550,3550,3550,7754
|
|
20240805,154500,1192930540,3550,3550,3550,3550,0
|
|
20240805,154400,1192930540,3550,3550,3550,3550,0
|
|
20240805,154300,1192930540,3550,3550,3550,3550,0
|
|
20240805,154200,1192930540,3550,3550,3550,3550,0
|
|
20240805,154100,1192930540,3550,3550,3550,3550,0
|
|
20240805,154000,1192930540,3550,3550,3550,3550,0
|
|
20240805,153900,1192930540,3550,3550,3550,3550,0
|
|
20240805,153800,1192930540,3550,3550,3550,3550,0
|
|
20240805,153700,1192930540,3550,3550,3550,3550,0
|
|
20240805,153600,1192930540,3550,3550,3550,3550,0
|
|
20240805,153500,1192930540,3550,3550,3550,3550,0
|
|
20240805,153400,1192930540,3550,3550,3550,3550,0
|
|
20240805,153300,1192930540,3550,3550,3550,3550,0
|
|
20240805,153200,1192930540,3550,3550,3550,3550,0
|
|
20240805,153100,1192930540,3550,3550,3550,3550,0
|
|
20240805,153000,1192930540,3550,3550,3550,3550,7754
|
|
20240805,152900,1165403840,3570,3570,3570,3570,0
|
|
20240805,152800,1165403840,3570,3570,3570,3570,0
|
|
20240805,152700,1165403840,3570,3570,3570,3570,0
|
|
20240805,152600,1165403840,3570,3570,3570,3570,0
|
|
20240805,152500,1165403840,3570,3570,3570,3570,0
|
|
20240805,152400,1165403840,3570,3570,3570,3570,0
|
|
20240805,152300,1165403840,3570,3570,3570,3570,0
|
|
20240805,152200,1165403840,3570,3570,3570,3570,0
|
|
20240805,152100,1165403840,3570,3570,3570,3570,0
|
|
20240805,152000,1165403840,3570,3570,3570,3570,0
|
|
20240805,151900,1165403840,3570,3555,3570,3555,3755
|
|
20240805,151800,1152034160,3560,3550,3560,3550,2905
|
|
20240805,151700,1141707380,3555,3550,3555,3550,308
|
|
20240805,151600,1140613080,3550,3510,3550,3505,1825
|
|
20240805,151500,1134190300,3530,3520,3530,3500,984
|
|
20240805,151400,1130728210,3500,3505,3505,3500,1767
|
|
20240805,151300,1124539195,3505,3505,3505,3495,1689
|
|
20240805,151200,1118635195,3505,3495,3505,3495,2
|
|
20240805,151100,1118628195,3505,3505,3505,3505,5
|
|
20240805,151000,1118610670,3505,3495,3505,3495,507
|
|
20240805,150900,1116838680,3495,3500,3505,3495,3614
|
|
20240805,150800,1104192120,3505,3515,3515,3505,4
|
|
20240805,150700,1104178090,3520,3500,3520,3500,1002
|
|
20240805,150600,1100667115,3500,3500,3500,3500,1986
|
|
20240805,150500,1093716115,3505,3515,3515,3505,322
|
|
20240805,150400,1092587370,3510,3515,3515,3510,21
|
|
20240805,150300,1092513600,3520,3500,3520,3500,76
|
|
20240805,150200,1092247580,3500,3520,3525,3500,2808
|
|
20240805,150100,1082375600,3520,3510,3520,3505,3001
|
|
20240805,150000,1071857015,3525,3525,3525,3525,3
|
|
20240805,145900,1071846440,3520,3500,3520,3500,5886
|
|
20240805,145800,1051185210,3500,3510,3510,3500,79
|
|
20240805,145700,1050908690,3510,3500,3510,3490,36
|
|
20240805,145600,1050782970,3500,3490,3500,3490,2615
|
|
20240805,145500,1041642610,3485,3485,3485,3475,1714
|
|
20240805,145400,1035677655,3485,3475,3490,3475,3726
|
|
20240805,145300,1022719275,3480,3490,3490,3480,1622
|
|
20240805,145200,1017074695,3490,3480,3490,3480,7
|
|
20240805,145100,1017050315,3490,3500,3500,3480,5578
|
|
20240805,145000,997633000,3490,3500,3500,3490,2446
|
|
20240805,144900,989087700,3500,3520,3520,3495,22083
|
|
20240805,144800,911680680,3525,3530,3530,3525,1736
|
|
20240805,144700,905561265,3525,3530,3530,3525,1461
|
|
20240805,144600,900410730,3530,3530,3530,3525,258
|
|
20240805,144500,899500990,3525,3535,3535,3525,3106
|
|
20240805,144400,888551050,3535,3530,3535,3530,6396
|
|
20240805,144300,865972670,3545,3545,3545,3545,0
|
|
20240805,144200,865972670,3545,3545,3545,3545,0
|
|
20240805,144100,865972670,3545,3545,3545,3545,0
|
|
20240805,144000,865972670,3545,3545,3545,3545,0
|
|
20240805,143900,865972670,3545,3545,3545,3545,0
|
|
20240805,143800,865972670,3545,3545,3545,3545,0
|
|
20240805,143700,865972670,3545,3545,3545,3545,0
|
|
20240805,143600,865972670,3545,3545,3545,3545,0
|
|
20240805,143500,865972670,3545,3545,3545,3545,0
|
|
20240805,143400,865972670,3545,3545,3545,3545,0
|
|
20240805,143300,865972670,3545,3545,3545,3545,0
|
|
20240805,143200,865972670,3545,3545,3545,3545,0
|
|
20240805,143100,865972670,3545,3545,3545,3545,0
|
|
20240805,143000,865972670,3545,3545,3545,3545,0
|
|
20240805,142900,865972670,3545,3545,3545,3545,0
|
|
20240805,142800,865972670,3545,3545,3545,3545,0
|
|
20240805,142700,865972670,3545,3545,3545,3545,0
|
|
20240805,142600,865972670,3545,3545,3545,3545,0
|
|
20240805,142500,865972670,3545,3545,3545,3545,0
|
|
20240805,142400,865972670,3545,3545,3545,3545,0
|
|
20240805,142300,865972670,3545,3545,3545,3545,0
|
|
20240805,142200,865972670,3545,3545,3545,3545,0
|
|
20240805,142100,865972670,3545,3545,3545,3545,0
|
|
20240805,142000,865972670,3545,3545,3545,3545,0
|
|
20240805,141900,865972670,3545,3545,3545,3545,0
|
|
20240805,141800,865972670,3545,3545,3545,3545,0
|
|
20240805,141700,865972670,3545,3545,3545,3545,0
|
|
20240805,141600,865972670,3545,3545,3545,3545,0
|
|
20240805,141500,865972670,3545,3545,3545,3545,0
|
|
20240805,141400,865972670,3545,3530,3545,3525,2203
|
|
20240805,141300,858199980,3535,3545,3550,3535,9180
|
|
20240805,141200,825744100,3545,3545,3545,3540,159
|
|
20240805,141100,825180940,3540,3540,3540,3540,0
|
|
20240805,141000,825180940,3540,3540,3540,3540,0
|
|
20240805,140900,825180940,3540,3550,3550,3540,840
|
|
20240805,140800,822206680,3555,3560,3560,3555,161
|
|
20240805,140700,821634320,3555,3560,3560,3555,51
|
|
20240805,140600,821453010,3565,3565,3565,3565,14
|
|
20240805,140500,821403100,3560,3565,3565,3560,2
|
|
20240805,140400,821395975,3565,3565,3565,3565,0
|
|
20240805,140300,821395975,3565,3565,3565,3565,0
|
|
20240805,140200,821395975,3565,3570,3570,3565,199
|
|
20240805,140100,820686530,3570,3570,3570,3570,1
|
|
20240805,140000,820682960,3590,3590,3590,3590,1
|
|
20240805,135900,820679370,3550,3570,3570,3540,5831
|
|
20240805,135800,799948370,3610,3575,3610,3575,1002
|
|
20240805,135700,796341815,3565,3560,3565,3560,1118
|
|
20240805,135600,792356670,3560,3560,3560,3560,51
|
|
20240805,135500,792175110,3560,3565,3565,3555,124
|
|
20240805,135400,791733665,3565,3565,3565,3565,2
|
|
20240805,135300,791726535,3560,3560,3560,3560,5
|
|
20240805,135200,791708735,3560,3560,3560,3560,200
|
|
20240805,135100,790996735,3565,3565,3565,3565,3
|
|
20240805,135000,790986040,3565,3565,3565,3565,2
|
|
20240805,134900,790978910,3560,3560,3560,3560,300
|
|
20240805,134800,789910910,3560,3565,3565,3560,108
|
|
20240805,134700,789526420,3565,3570,3570,3565,862
|
|
20240805,134600,786453385,3570,3570,3570,3570,548
|
|
20240805,134500,784497025,3575,3575,3575,3575,191
|
|
20240805,134400,783814200,3580,3585,3585,3580,308
|
|
20240805,134300,782711550,3585,3585,3585,3585,1
|
|
20240805,134200,782707965,3585,3585,3585,3585,2
|
|
20240805,134100,782700795,3585,3585,3585,3585,1073
|
|
20240805,134000,778854090,3585,3585,3585,3585,4
|
|
20240805,133900,778839750,3580,3580,3580,3580,226
|
|
20240805,133800,778030670,3575,3575,3575,3575,0
|
|
20240805,133700,778030670,3575,3580,3590,3575,105
|
|
20240805,133600,777655260,3580,3600,3600,3580,1084
|
|
20240805,133500,773774520,3585,3585,3585,3585,1408
|
|
20240805,133400,768726840,3585,3585,3585,3585,2
|
|
20240805,133300,768719670,3585,3585,3585,3585,1
|
|
20240805,133200,768716085,3585,3585,3585,3585,0
|
|
20240805,133100,768716085,3585,3585,3585,3585,5
|
|
20240805,133000,768698160,3575,3575,3575,3575,0
|
|
20240805,132900,768698160,3575,3575,3575,3575,221
|
|
20240805,132800,767908085,3575,3570,3575,3570,513
|
|
20240805,132700,766076665,3570,3580,3580,3570,573
|
|
20240805,132600,764030685,3575,3580,3580,3570,939
|
|
20240805,132500,760674750,3570,3590,3590,3570,1868
|
|
20240805,132400,754005910,3590,3590,3590,3590,3
|
|
20240805,132300,753995140,3590,3590,3590,3590,2
|
|
20240805,132200,753987960,3580,3570,3580,3570,36939
|
|
20240805,132100,622111800,3570,3570,3570,3570,12
|
|
20240805,132000,622068960,3570,3570,3570,3570,5
|
|
20240805,131900,622051110,3570,3570,3570,3570,3
|
|
20240805,131800,622040400,3570,3570,3570,3570,2
|
|
20240805,131700,622033260,3570,3570,3570,3565,40
|
|
20240805,131600,621890650,3555,3555,3555,3555,0
|
|
20240805,131500,621890650,3555,3555,3555,3555,339
|
|
20240805,131400,620685505,3555,3555,3555,3555,1
|
|
20240805,131300,620681950,3555,3555,3555,3555,3
|
|
20240805,131200,620671285,3555,3555,3555,3555,2
|
|
20240805,131100,620664175,3550,3550,3550,3550,75
|
|
20240805,131000,620397925,3555,3555,3555,3555,7
|
|
20240805,130900,620373040,3555,3550,3555,3550,2
|
|
20240805,130800,620365935,3540,3540,3540,3540,300
|
|
20240805,130700,619303935,3535,3545,3545,3535,1000
|
|
20240805,130600,615767380,3550,3540,3550,3540,5001
|
|
20240805,130500,598063830,3545,3545,3545,3545,3
|
|
20240805,130400,598053195,3540,3545,3555,3540,780
|
|
20240805,130300,595290490,3550,3555,3555,3550,3
|
|
20240805,130200,595279830,3555,3555,3555,3555,28
|
|
20240805,130100,595180290,3555,3555,3555,3555,979
|
|
20240805,130000,591699945,3555,3545,3555,3545,151
|
|
20240805,125900,591163705,3545,3545,3545,3545,152
|
|
20240805,125800,590624865,3540,3550,3550,3540,63
|
|
20240805,125700,590401770,3550,3550,3550,3550,2
|
|
20240805,125600,590394670,3550,3550,3550,3550,0
|
|
20240805,125500,590394670,3550,3550,3550,3550,161
|
|
20240805,125400,589823120,3550,3550,3550,3550,3
|
|
20240805,125300,589812470,3550,3550,3550,3550,0
|
|
20240805,125200,589812470,3550,3550,3550,3550,2
|
|
20240805,125100,589805370,3550,3550,3550,3550,0
|
|
20240805,125000,589805370,3550,3550,3550,3550,3
|
|
20240805,124900,589794720,3550,3550,3550,3550,0
|
|
20240805,124800,589794720,3550,3550,3550,3550,3
|
|
20240805,124700,589784070,3550,3550,3550,3550,2
|
|
20240805,124600,589776970,3540,3555,3555,3540,3002
|
|
20240805,124500,579149855,3545,3545,3545,3545,0
|
|
20240805,124400,579149855,3545,3555,3555,3545,565
|
|
20240805,124300,577146910,3545,3545,3545,3545,778
|
|
20240805,124200,574388900,3550,3550,3550,3550,22
|
|
20240805,124100,574310800,3550,3550,3550,3550,16
|
|
20240805,124000,574254000,3550,3550,3550,3550,512
|
|
20240805,123900,572436400,3550,3550,3550,3550,215
|
|
20240805,123800,571673150,3550,3550,3550,3550,500
|
|
20240805,123700,569898150,3550,3550,3550,3550,3
|
|
20240805,123600,569887500,3550,3550,3550,3550,9
|
|
20240805,123500,569855550,3550,3550,3550,3550,30
|
|
20240805,123400,569749050,3550,3550,3550,3550,536
|
|
20240805,123300,567846250,3550,3550,3550,3550,1
|
|
20240805,123200,567842700,3550,3550,3550,3550,1
|
|
20240805,123100,567839150,3550,3550,3550,3550,1
|
|
20240805,123000,567835600,3550,3550,3550,3550,283
|
|
20240805,122900,566830950,3550,3555,3555,3550,96
|
|
20240805,122800,566490145,3555,3555,3555,3555,2
|
|
20240805,122700,566483035,3550,3550,3550,3550,357
|
|
20240805,122600,565215685,3550,3550,3550,3550,1
|
|
20240805,122500,565212135,3550,3550,3550,3550,2
|
|
20240805,122400,565205035,3550,3550,3550,3550,0
|
|
20240805,122300,565205035,3550,3555,3555,3550,14
|
|
20240805,122200,565155285,3555,3555,3555,3555,3
|
|
20240805,122100,565144620,3550,3555,3555,3550,41
|
|
20240805,122000,564999065,3555,3555,3555,3555,1
|
|
20240805,121900,564995510,3540,3555,3555,3540,2501
|
|
20240805,121800,556120680,3555,3555,3555,3555,1
|
|
20240805,121700,556117125,3550,3555,3555,3550,1547
|
|
20240805,121600,550620275,3550,3550,3550,3550,996
|
|
20240805,121500,547084475,3555,3555,3555,3555,105
|
|
20240805,121400,546711200,3550,3555,3555,3550,69
|
|
20240805,121300,546466235,3550,3550,3550,3550,8069
|
|
20240805,121200,517821285,3555,3555,3555,3555,48
|
|
20240805,121100,517650645,3555,3555,3555,3555,0
|
|
20240805,121000,517650645,3555,3565,3570,3555,2590
|
|
20240805,120900,508442580,3570,3570,3570,3570,0
|
|
20240805,120800,508442580,3570,3570,3570,3570,1
|
|
20240805,120700,508439010,3565,3560,3565,3560,259
|
|
20240805,120600,507516965,3570,3570,3570,3570,0
|
|
20240805,120500,507516965,3570,3570,3570,3570,1
|
|
20240805,120400,507513395,3570,3570,3570,3570,0
|
|
20240805,120300,507513395,3570,3570,3570,3570,2
|
|
20240805,120200,507506255,3560,3560,3560,3560,0
|
|
20240805,120100,507506255,3560,3560,3560,3560,0
|
|
20240805,120000,507506255,3560,3560,3560,3560,1261
|
|
20240805,115900,503017095,3555,3560,3560,3555,1337
|
|
20240805,115800,498259645,3565,3560,3565,3560,815
|
|
20240805,115700,495357995,3565,3565,3565,3565,663
|
|
20240805,115600,492994400,3570,3570,3570,3570,0
|
|
20240805,115500,492994400,3570,3570,3570,3570,0
|
|
20240805,115400,492994400,3570,3570,3570,3570,2
|
|
20240805,115300,492987260,3570,3570,3570,3570,23
|
|
20240805,115200,492905150,3575,3575,3575,3575,1
|
|
20240805,115100,492901575,3575,3575,3575,3575,0
|
|
20240805,115000,492901575,3575,3575,3575,3575,2
|
|
20240805,114900,492894425,3570,3570,3570,3570,0
|
|
20240805,114800,492894425,3570,3570,3570,3570,0
|
|
20240805,114700,492894425,3570,3570,3570,3570,994
|
|
20240805,114600,489345845,3575,3575,3575,3575,2
|
|
20240805,114500,489338695,3580,3580,3580,3580,0
|
|
20240805,114400,489338695,3580,3580,3580,3580,1
|
|
20240805,114300,489335115,3580,3580,3580,3580,0
|
|
20240805,114200,489335115,3580,3580,3580,3580,2
|
|
20240805,114100,489327955,3580,3580,3580,3580,0
|
|
20240805,114000,489327955,3580,3580,3580,3580,0
|
|
20240805,113900,489327955,3580,3580,3580,3580,1
|
|
20240805,113800,489324375,3580,3580,3580,3580,0
|
|
20240805,113700,489324375,3580,3580,3580,3580,1
|
|
20240805,113600,489320795,3580,3580,3580,3580,1
|
|
20240805,113500,489317215,3580,3580,3580,3580,139
|
|
20240805,113400,488819595,3580,3580,3580,3580,3
|
|
20240805,113300,488808855,3580,3580,3580,3580,0
|
|
20240805,113200,488808855,3580,3580,3580,3580,0
|
|
20240805,113100,488808855,3580,3580,3580,3580,1
|
|
20240805,113000,488805275,3580,3580,3580,3580,500
|
|
20240805,112900,487015275,3570,3580,3580,3570,100
|
|
20240805,112800,486658005,3580,3585,3585,3580,11
|
|
20240805,112700,486618620,3585,3585,3585,3585,0
|
|
20240805,112600,486618620,3585,3585,3585,3585,0
|
|
20240805,112500,486618620,3585,3585,3585,3585,12
|
|
20240805,112400,486575600,3585,3585,3585,3585,1
|
|
20240805,112300,486572015,3575,3575,3575,3575,725
|
|
20240805,112200,483980140,3575,3575,3575,3575,2
|
|
20240805,112100,483972990,3570,3570,3570,3570,36
|
|
20240805,112000,483844470,3565,3565,3565,3565,0
|
|
20240805,111900,483844470,3565,3560,3565,3560,83
|
|
20240805,111800,483548815,3565,3565,3565,3565,1
|
|
20240805,111700,483545250,3560,3560,3560,3560,0
|
|
20240805,111600,483545250,3560,3570,3570,3560,3000
|
|
20240805,111500,472862105,3565,3565,3565,3565,25
|
|
20240805,111400,472772980,3560,3570,3570,3560,705
|
|
20240805,111300,470259180,3570,3570,3570,3570,133
|
|
20240805,111200,469784370,3580,3580,3580,3580,200
|
|
20240805,111100,469068370,3590,3580,3590,3560,1167
|
|
20240805,111000,464898865,3575,3575,3575,3575,1
|
|
20240805,110900,464895290,3565,3565,3565,3565,400
|
|
20240805,110800,463469290,3570,3570,3570,3570,1200
|
|
20240805,110700,459185290,3570,3575,3575,3570,1704
|
|
20240805,110600,453100250,3590,3590,3590,3590,0
|
|
20240805,110500,453100250,3590,3590,3590,3590,2
|
|
20240805,110400,453093070,3575,3575,3575,3575,0
|
|
20240805,110300,453093070,3575,3575,3575,3575,0
|
|
20240805,110200,453093070,3575,3575,3575,3575,1000
|
|
20240805,110100,449518070,3575,3580,3580,3575,1000
|
|
20240805,110000,445943065,3580,3580,3580,3580,0
|
|
20240805,105900,445943065,3580,3580,3580,3580,1002
|
|
20240805,105800,442355905,3580,3580,3580,3580,210
|
|
20240805,105700,441604105,3580,3580,3580,3580,50
|
|
20240805,105600,441425105,3580,3580,3580,3580,1
|
|
20240805,105500,441421525,3580,3580,3580,3580,0
|
|
20240805,105400,441421525,3580,3580,3580,3580,0
|
|
20240805,105300,441421525,3580,3595,3595,3580,2337
|
|
20240805,105200,433023325,3575,3575,3575,3575,0
|
|
20240805,105100,433023325,3575,3575,3575,3575,0
|
|
20240805,105000,433023325,3575,3575,3575,3575,1
|
|
20240805,104900,433019750,3580,3580,3580,3580,2000
|
|
20240805,104800,425859750,3575,3575,3575,3575,0
|
|
20240805,104700,425859750,3575,3575,3575,3575,7
|
|
20240805,104600,425834725,3575,3575,3575,3575,50
|
|
20240805,104500,425655975,3575,3575,3575,3575,216
|
|
20240805,104400,424883775,3575,3575,3575,3575,255
|
|
20240805,104300,423972150,3575,3580,3580,3575,1172
|
|
20240805,104200,419782235,3575,3575,3575,3575,0
|
|
20240805,104100,419782235,3575,3575,3575,3575,4466
|
|
20240805,104000,403816285,3580,3580,3580,3580,50
|
|
20240805,103900,403637285,3580,3580,3580,3580,50
|
|
20240805,103800,403458285,3575,3580,3580,3570,4489
|
|
20240805,103700,387429915,3570,3575,3575,3570,1000
|
|
20240805,103600,383855460,3575,3575,3575,3575,0
|
|
20240805,103500,383855460,3575,3580,3580,3575,320
|
|
20240805,103400,382711165,3580,3580,3580,3580,0
|
|
20240805,103300,382711165,3580,3575,3580,3575,595
|
|
20240805,103200,380584030,3575,3575,3575,3575,0
|
|
20240805,103100,380584030,3575,3575,3575,3575,0
|
|
20240805,103000,380584030,3575,3585,3585,3575,10640
|
|
20240805,102900,342496345,3595,3595,3595,3595,6
|
|
20240805,102800,342474775,3585,3585,3585,3585,2
|
|
20240805,102700,342467605,3585,3595,3595,3585,1442
|
|
20240805,102600,337285825,3605,3605,3605,3605,0
|
|
20240805,102500,337285825,3605,3605,3605,3605,0
|
|
20240805,102400,337285825,3605,3605,3605,3605,1
|
|
20240805,102300,337282220,3595,3600,3600,3595,2
|
|
20240805,102200,337275025,3600,3600,3600,3600,200
|
|
20240805,102100,336555025,3590,3590,3590,3590,0
|
|
20240805,102000,336555025,3590,3590,3590,3590,825
|
|
20240805,101900,333593275,3590,3590,3590,3590,100
|
|
20240805,101800,333234275,3590,3590,3590,3590,0
|
|
20240805,101700,333234275,3590,3595,3595,3590,6000
|
|
20240805,101600,311694265,3595,3605,3605,3595,6681
|
|
20240805,101500,287650100,3605,3610,3610,3605,1474
|
|
20240805,101400,282335275,3615,3615,3615,3615,165
|
|
20240805,101300,281738800,3615,3615,3615,3615,60
|
|
20240805,101200,281521900,3615,3615,3615,3615,0
|
|
20240805,101100,281521900,3615,3615,3615,3615,1
|
|
20240805,101000,281518285,3605,3605,3605,3605,80
|
|
20240805,100900,281229885,3605,3610,3610,3605,500
|
|
20240805,100800,279425380,3610,3610,3610,3610,550
|
|
20240805,100700,277439880,3610,3610,3610,3610,1
|
|
20240805,100600,277436270,3605,3605,3605,3605,0
|
|
20240805,100500,277436270,3605,3605,3605,3605,0
|
|
20240805,100400,277436270,3605,3615,3615,3605,2270
|
|
20240805,100300,269243690,3610,3610,3610,3610,0
|
|
20240805,100200,269243690,3610,3610,3610,3610,0
|
|
20240805,100100,269243690,3610,3610,3610,3610,0
|
|
20240805,100000,269243690,3610,3610,3610,3610,0
|
|
20240805,095900,269243690,3610,3620,3620,3610,50
|
|
20240805,095800,269063150,3625,3625,3625,3625,1
|
|
20240805,095700,269059525,3625,3625,3625,3625,0
|
|
20240805,095600,269059525,3625,3625,3625,3625,0
|
|
20240805,095500,269059525,3625,3625,3625,3625,3
|
|
20240805,095400,269048650,3610,3610,3610,3610,0
|
|
20240805,095300,269048650,3610,3610,3610,3610,0
|
|
20240805,095200,269048650,3610,3610,3610,3610,500
|
|
20240805,095100,267243650,3605,3605,3605,3605,1600
|
|
20240805,095000,261475650,3610,3610,3610,3610,0
|
|
20240805,094900,261475650,3610,3625,3625,3610,4
|
|
20240805,094800,261461165,3610,3625,3625,3610,4
|
|
20240805,094700,261446710,3605,3605,3605,3605,351
|
|
20240805,094600,260181355,3610,3610,3610,3610,0
|
|
20240805,094500,260181355,3610,3610,3610,3610,257
|
|
20240805,094400,259253585,3610,3610,3610,3610,0
|
|
20240805,094300,259253585,3610,3605,3610,3605,589
|
|
20240805,094200,257129490,3605,3610,3610,3605,1263
|
|
20240805,094100,252574870,3625,3625,3625,3625,509
|
|
20240805,094000,250729745,3625,3625,3625,3625,1178
|
|
20240805,093900,246459495,3625,3625,3625,3625,0
|
|
20240805,093800,246459495,3625,3610,3625,3610,352
|
|
20240805,093700,245188760,3610,3610,3610,3610,0
|
|
20240805,093600,245188760,3610,3610,3610,3610,0
|
|
20240805,093500,245188760,3610,3610,3610,3610,1372
|
|
20240805,093400,240235840,3610,3610,3610,3610,436
|
|
20240805,093300,238661880,3605,3605,3605,3605,0
|
|
20240805,093200,238661880,3605,3605,3605,3605,41
|
|
20240805,093100,238514075,3610,3625,3625,3610,910
|
|
20240805,093000,235219090,3625,3630,3630,3610,2004
|
|
20240805,092900,227965125,3630,3630,3630,3630,13
|
|
20240805,092800,227917935,3605,3605,3605,3605,0
|
|
20240805,092700,227917935,3605,3605,3605,3605,0
|
|
20240805,092600,227917935,3605,3605,3605,3605,851
|
|
20240805,092500,224850080,3615,3605,3615,3605,2014
|
|
20240805,092400,217589470,3605,3605,3605,3605,0
|
|
20240805,092300,217589470,3605,3605,3605,3605,0
|
|
20240805,092200,217589470,3605,3605,3605,3605,0
|
|
20240805,092100,217589470,3605,3610,3610,3605,769
|
|
20240805,092000,214814640,3605,3615,3615,3605,220
|
|
20240805,091900,214021340,3615,3615,3615,3615,5
|
|
20240805,091800,214003265,3610,3625,3625,3610,969
|
|
20240805,091700,210503675,3600,3605,3605,3600,990
|
|
20240805,091600,206939005,3630,3610,3630,3610,1679
|
|
20240805,091500,200871150,3610,3610,3610,3610,0
|
|
20240805,091400,200871150,3610,3605,3610,3605,590
|
|
20240805,091300,198742000,3595,3590,3595,3590,461
|
|
20240805,091200,197084710,3590,3595,3605,3590,2738
|
|
20240805,091100,187246500,3610,3600,3615,3600,2000
|
|
20240805,091000,180038875,3600,3590,3600,3590,674
|
|
20240805,090900,177613215,3590,3600,3600,3590,3201
|
|
20240805,090800,166104720,3600,3600,3600,3600,177
|
|
20240805,090700,165467520,3605,3600,3605,3595,9733
|
|
20240805,090600,130425705,3610,3635,3635,3600,7451
|
|
20240805,090500,103486690,3635,3645,3645,3635,1716
|
|
20240805,090400,97245960,3645,3655,3655,3645,5696
|
|
20240805,090300,76440560,3665,3665,3700,3665,7759
|
|
20240805,090200,47972860,3665,3680,3680,3665,8889
|
|
20240805,090100,15262125,3700,3690,3700,3685,1155
|
|
20240805,090000,11000140,3690,3685,3735,3685,2984
|