683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,202000,884264080,9620,9620,9620,9620,1154
|
|
20240805,201900,884264080,9620,9620,9620,9620,0
|
|
20240805,201800,884264080,9620,9620,9620,9620,0
|
|
20240805,201700,884264080,9620,9620,9620,9620,0
|
|
20240805,201600,884264080,9620,9620,9620,9620,0
|
|
20240805,201500,884264080,9620,9620,9620,9620,0
|
|
20240805,201400,884264080,9620,9620,9620,9620,0
|
|
20240805,201300,884264080,9620,9620,9620,9620,0
|
|
20240805,201200,884264080,9620,9620,9620,9620,0
|
|
20240805,201100,884264080,9620,9620,9620,9620,0
|
|
20240805,201000,884264080,9620,9620,9620,9620,0
|
|
20240805,200900,884264080,9620,9620,9620,9620,0
|
|
20240805,200800,884264080,9620,9620,9620,9620,0
|
|
20240805,200700,884264080,9620,9620,9620,9620,0
|
|
20240805,200600,884264080,9620,9620,9620,9620,0
|
|
20240805,200500,884264080,9620,9620,9620,9620,0
|
|
20240805,200400,884264080,9620,9620,9620,9620,0
|
|
20240805,200300,884264080,9620,9620,9620,9620,0
|
|
20240805,200200,884264080,9620,9620,9620,9620,0
|
|
20240805,200100,884264080,9620,9620,9620,9620,0
|
|
20240805,200000,884264080,9620,9620,9620,9620,0
|
|
20240805,195900,884264080,9620,9620,9620,9620,0
|
|
20240805,195800,884264080,9620,9620,9620,9620,0
|
|
20240805,195700,884264080,9620,9620,9620,9620,0
|
|
20240805,195600,884264080,9620,9620,9620,9620,0
|
|
20240805,195500,884264080,9620,9620,9620,9620,0
|
|
20240805,195400,884264080,9620,9620,9620,9620,0
|
|
20240805,195300,884264080,9620,9620,9620,9620,0
|
|
20240805,195200,884264080,9620,9620,9620,9620,0
|
|
20240805,195100,884264080,9620,9620,9620,9620,0
|
|
20240805,195000,884264080,9620,9620,9620,9620,1154
|
|
20240805,194900,884264080,9620,9620,9620,9620,0
|
|
20240805,194800,884264080,9620,9620,9620,9620,0
|
|
20240805,194700,884264080,9620,9620,9620,9620,0
|
|
20240805,194600,884264080,9620,9620,9620,9620,0
|
|
20240805,194500,884264080,9620,9620,9620,9620,0
|
|
20240805,194400,884264080,9620,9620,9620,9620,0
|
|
20240805,194300,884264080,9620,9620,9620,9620,0
|
|
20240805,194200,884264080,9620,9620,9620,9620,0
|
|
20240805,194100,884264080,9620,9620,9620,9620,0
|
|
20240805,194000,884264080,9620,9620,9620,9620,0
|
|
20240805,193900,884264080,9620,9620,9620,9620,0
|
|
20240805,193800,884264080,9620,9620,9620,9620,0
|
|
20240805,193700,884264080,9620,9620,9620,9620,0
|
|
20240805,193600,884264080,9620,9620,9620,9620,0
|
|
20240805,193500,884264080,9620,9620,9620,9620,0
|
|
20240805,193400,884264080,9620,9620,9620,9620,0
|
|
20240805,193300,884264080,9620,9620,9620,9620,0
|
|
20240805,193200,884264080,9620,9620,9620,9620,0
|
|
20240805,193100,884264080,9620,9620,9620,9620,0
|
|
20240805,193000,884264080,9620,9620,9620,9620,0
|
|
20240805,192900,884264080,9620,9620,9620,9620,0
|
|
20240805,192800,884264080,9620,9620,9620,9620,0
|
|
20240805,192700,884264080,9620,9620,9620,9620,0
|
|
20240805,192600,884264080,9620,9620,9620,9620,0
|
|
20240805,192500,884264080,9620,9620,9620,9620,0
|
|
20240805,192400,884264080,9620,9620,9620,9620,0
|
|
20240805,192300,884264080,9620,9620,9620,9620,0
|
|
20240805,192200,884264080,9620,9620,9620,9620,0
|
|
20240805,192100,884264080,9620,9620,9620,9620,0
|
|
20240805,192000,884264080,9620,9620,9620,9620,1154
|
|
20240805,191900,884264080,9620,9620,9620,9620,0
|
|
20240805,191800,884264080,9620,9620,9620,9620,0
|
|
20240805,191700,884264080,9620,9620,9620,9620,0
|
|
20240805,191600,884264080,9620,9620,9620,9620,0
|
|
20240805,191500,884264080,9620,9620,9620,9620,0
|
|
20240805,191400,884264080,9620,9620,9620,9620,0
|
|
20240805,191300,884264080,9620,9620,9620,9620,0
|
|
20240805,191200,884264080,9620,9620,9620,9620,0
|
|
20240805,191100,884264080,9620,9620,9620,9620,0
|
|
20240805,191000,884264080,9620,9620,9620,9620,0
|
|
20240805,190900,884264080,9620,9620,9620,9620,0
|
|
20240805,190800,884264080,9620,9620,9620,9620,0
|
|
20240805,190700,884264080,9620,9620,9620,9620,0
|
|
20240805,190600,884264080,9620,9620,9620,9620,0
|
|
20240805,190500,884264080,9620,9620,9620,9620,0
|
|
20240805,190400,884264080,9620,9620,9620,9620,0
|
|
20240805,190300,884264080,9620,9620,9620,9620,0
|
|
20240805,190200,884264080,9620,9620,9620,9620,0
|
|
20240805,190100,884264080,9620,9620,9620,9620,0
|
|
20240805,190000,884264080,9620,9620,9620,9620,0
|
|
20240805,185900,884264080,9620,9620,9620,9620,0
|
|
20240805,185800,884264080,9620,9620,9620,9620,0
|
|
20240805,185700,884264080,9620,9620,9620,9620,0
|
|
20240805,185600,884264080,9620,9620,9620,9620,0
|
|
20240805,185500,884264080,9620,9620,9620,9620,0
|
|
20240805,185400,884264080,9620,9620,9620,9620,0
|
|
20240805,185300,884264080,9620,9620,9620,9620,0
|
|
20240805,185200,884264080,9620,9620,9620,9620,0
|
|
20240805,185100,884264080,9620,9620,9620,9620,0
|
|
20240805,185000,884264080,9620,9620,9620,9620,1154
|
|
20240805,184900,884264080,9620,9620,9620,9620,0
|
|
20240805,184800,884264080,9620,9620,9620,9620,0
|
|
20240805,184700,884264080,9620,9620,9620,9620,0
|
|
20240805,184600,884264080,9620,9620,9620,9620,0
|
|
20240805,184500,884264080,9620,9620,9620,9620,0
|
|
20240805,184400,884264080,9620,9620,9620,9620,0
|
|
20240805,184300,884264080,9620,9620,9620,9620,0
|
|
20240805,184200,884264080,9620,9620,9620,9620,0
|
|
20240805,184100,884264080,9620,9620,9620,9620,0
|
|
20240805,184000,884264080,9620,9620,9620,9620,0
|
|
20240805,183900,884264080,9620,9620,9620,9620,0
|
|
20240805,183800,884264080,9620,9620,9620,9620,0
|
|
20240805,183700,884264080,9620,9620,9620,9620,0
|
|
20240805,183600,884264080,9620,9620,9620,9620,0
|
|
20240805,183500,884264080,9620,9620,9620,9620,0
|
|
20240805,183400,884264080,9620,9620,9620,9620,0
|
|
20240805,183300,884264080,9620,9620,9620,9620,0
|
|
20240805,183200,884264080,9620,9620,9620,9620,0
|
|
20240805,183100,884264080,9620,9620,9620,9620,0
|
|
20240805,183000,884264080,9620,9620,9620,9620,0
|
|
20240805,182900,884264080,9620,9620,9620,9620,0
|
|
20240805,182800,884264080,9620,9620,9620,9620,0
|
|
20240805,182700,884264080,9620,9620,9620,9620,0
|
|
20240805,182600,884264080,9620,9620,9620,9620,0
|
|
20240805,182500,884264080,9620,9620,9620,9620,0
|
|
20240805,182400,884264080,9620,9620,9620,9620,0
|
|
20240805,182300,884264080,9620,9620,9620,9620,0
|
|
20240805,182200,884264080,9620,9620,9620,9620,0
|
|
20240805,182100,884264080,9620,9620,9620,9620,0
|
|
20240805,182000,884264080,9620,9620,9620,9620,1154
|
|
20240805,181900,884264080,9620,9620,9620,9620,0
|
|
20240805,181800,884264080,9620,9620,9620,9620,0
|
|
20240805,181700,884264080,9620,9620,9620,9620,0
|
|
20240805,181600,884264080,9620,9620,9620,9620,0
|
|
20240805,181500,884264080,9620,9620,9620,9620,0
|
|
20240805,181400,884264080,9620,9620,9620,9620,0
|
|
20240805,181300,884264080,9620,9620,9620,9620,0
|
|
20240805,181200,884264080,9620,9620,9620,9620,0
|
|
20240805,181100,884264080,9620,9620,9620,9620,0
|
|
20240805,181000,884264080,9620,9620,9620,9620,0
|
|
20240805,180900,884264080,9620,9620,9620,9620,0
|
|
20240805,180800,884264080,9620,9620,9620,9620,0
|
|
20240805,180700,884264080,9620,9620,9620,9620,0
|
|
20240805,180600,884264080,9620,9620,9620,9620,0
|
|
20240805,180500,884264080,9620,9620,9620,9620,0
|
|
20240805,180400,884264080,9620,9620,9620,9620,0
|
|
20240805,180300,884264080,9620,9620,9620,9620,0
|
|
20240805,180200,884264080,9620,9620,9620,9620,0
|
|
20240805,180100,884264080,9620,9620,9620,9620,0
|
|
20240805,180000,884264080,9620,9620,9620,9620,0
|
|
20240805,175900,884264080,9620,9620,9620,9620,0
|
|
20240805,175800,884264080,9620,9620,9620,9620,0
|
|
20240805,175700,884264080,9620,9620,9620,9620,0
|
|
20240805,175600,884264080,9620,9620,9620,9620,0
|
|
20240805,175500,884264080,9620,9620,9620,9620,0
|
|
20240805,175400,884264080,9620,9620,9620,9620,0
|
|
20240805,175300,884264080,9620,9620,9620,9620,0
|
|
20240805,175200,884264080,9620,9620,9620,9620,0
|
|
20240805,175100,884264080,9620,9620,9620,9620,0
|
|
20240805,175000,884264080,9620,9620,9620,9620,1154
|
|
20240805,174900,884264080,9620,9620,9620,9620,0
|
|
20240805,174800,884264080,9620,9620,9620,9620,0
|
|
20240805,174700,884264080,9620,9620,9620,9620,0
|
|
20240805,174600,884264080,9620,9620,9620,9620,0
|
|
20240805,174500,884264080,9620,9620,9620,9620,0
|
|
20240805,174400,884264080,9620,9620,9620,9620,0
|
|
20240805,174300,884264080,9620,9620,9620,9620,0
|
|
20240805,174200,884264080,9620,9620,9620,9620,0
|
|
20240805,174100,884264080,9620,9620,9620,9620,0
|
|
20240805,174000,884264080,9620,9620,9620,9620,0
|
|
20240805,173900,884264080,9620,9620,9620,9620,0
|
|
20240805,173800,884264080,9620,9620,9620,9620,0
|
|
20240805,173700,884264080,9620,9620,9620,9620,0
|
|
20240805,173600,884264080,9620,9620,9620,9620,0
|
|
20240805,173500,884264080,9620,9620,9620,9620,0
|
|
20240805,173400,884264080,9620,9620,9620,9620,0
|
|
20240805,173300,884264080,9620,9620,9620,9620,0
|
|
20240805,173200,884264080,9620,9620,9620,9620,0
|
|
20240805,173100,884264080,9620,9620,9620,9620,0
|
|
20240805,173000,884264080,9620,9620,9620,9620,0
|
|
20240805,172900,884264080,9620,9620,9620,9620,0
|
|
20240805,172800,884264080,9620,9620,9620,9620,0
|
|
20240805,172700,884264080,9620,9620,9620,9620,0
|
|
20240805,172600,884264080,9620,9620,9620,9620,0
|
|
20240805,172500,884264080,9620,9620,9620,9620,0
|
|
20240805,172400,884264080,9620,9620,9620,9620,0
|
|
20240805,172300,884264080,9620,9620,9620,9620,0
|
|
20240805,172200,884264080,9620,9620,9620,9620,0
|
|
20240805,172100,884264080,9620,9620,9620,9620,0
|
|
20240805,172000,884264080,9620,9620,9620,9620,1154
|
|
20240805,171900,884264080,9620,9620,9620,9620,0
|
|
20240805,171800,884264080,9620,9620,9620,9620,0
|
|
20240805,171700,884264080,9620,9620,9620,9620,0
|
|
20240805,171600,884264080,9620,9620,9620,9620,0
|
|
20240805,171500,884264080,9620,9620,9620,9620,0
|
|
20240805,171400,884264080,9620,9620,9620,9620,0
|
|
20240805,171300,884264080,9620,9620,9620,9620,0
|
|
20240805,171200,884264080,9620,9620,9620,9620,0
|
|
20240805,171100,884264080,9620,9620,9620,9620,0
|
|
20240805,171000,884264080,9620,9620,9620,9620,0
|
|
20240805,170900,884264080,9620,9620,9620,9620,0
|
|
20240805,170800,884264080,9620,9620,9620,9620,0
|
|
20240805,170700,884264080,9620,9620,9620,9620,0
|
|
20240805,170600,884264080,9620,9620,9620,9620,0
|
|
20240805,170500,884264080,9620,9620,9620,9620,0
|
|
20240805,170400,884264080,9620,9620,9620,9620,0
|
|
20240805,170300,884264080,9620,9620,9620,9620,0
|
|
20240805,170200,884264080,9620,9620,9620,9620,0
|
|
20240805,170100,884264080,9620,9620,9620,9620,0
|
|
20240805,170000,884264080,9620,9620,9620,9620,0
|
|
20240805,165900,884264080,9620,9620,9620,9620,0
|
|
20240805,165800,884264080,9620,9620,9620,9620,0
|
|
20240805,165700,884264080,9620,9620,9620,9620,0
|
|
20240805,165600,884264080,9620,9620,9620,9620,0
|
|
20240805,165500,884264080,9620,9620,9620,9620,0
|
|
20240805,165400,884264080,9620,9620,9620,9620,0
|
|
20240805,165300,884264080,9620,9620,9620,9620,0
|
|
20240805,165200,884264080,9620,9620,9620,9620,0
|
|
20240805,165100,884264080,9620,9620,9620,9620,0
|
|
20240805,165000,884264080,9620,9620,9620,9620,1154
|
|
20240805,164900,884264080,9620,9620,9620,9620,0
|
|
20240805,164800,884264080,9620,9620,9620,9620,0
|
|
20240805,164700,884264080,9620,9620,9620,9620,0
|
|
20240805,164600,884264080,9620,9620,9620,9620,0
|
|
20240805,164500,884264080,9620,9620,9620,9620,0
|
|
20240805,164400,884264080,9620,9620,9620,9620,0
|
|
20240805,164300,884264080,9620,9620,9620,9620,0
|
|
20240805,164200,884264080,9620,9620,9620,9620,0
|
|
20240805,164100,884264080,9620,9620,9620,9620,0
|
|
20240805,164000,884264080,9620,9620,9620,9620,0
|
|
20240805,163900,884264080,9620,9620,9620,9620,0
|
|
20240805,163800,884264080,9620,9620,9620,9620,0
|
|
20240805,163700,884264080,9620,9620,9620,9620,0
|
|
20240805,163600,884264080,9620,9620,9620,9620,0
|
|
20240805,163500,884264080,9620,9620,9620,9620,0
|
|
20240805,163400,884264080,9620,9620,9620,9620,0
|
|
20240805,163300,884264080,9620,9620,9620,9620,0
|
|
20240805,163200,884264080,9620,9620,9620,9620,0
|
|
20240805,163100,884264080,9620,9620,9620,9620,0
|
|
20240805,163000,884264080,9620,9620,9620,9620,0
|
|
20240805,162900,884264080,9620,9620,9620,9620,0
|
|
20240805,162800,884264080,9620,9620,9620,9620,0
|
|
20240805,162700,884264080,9620,9620,9620,9620,0
|
|
20240805,162600,884264080,9620,9620,9620,9620,0
|
|
20240805,162500,884264080,9620,9620,9620,9620,0
|
|
20240805,162400,884264080,9620,9620,9620,9620,0
|
|
20240805,162300,884264080,9620,9620,9620,9620,0
|
|
20240805,162200,884264080,9620,9620,9620,9620,0
|
|
20240805,162100,884264080,9620,9620,9620,9620,0
|
|
20240805,162000,884264080,9620,9620,9620,9620,1154
|
|
20240805,161900,884264080,9620,9620,9620,9620,0
|
|
20240805,161800,884264080,9620,9620,9620,9620,0
|
|
20240805,161700,884264080,9620,9620,9620,9620,0
|
|
20240805,161600,884264080,9620,9620,9620,9620,0
|
|
20240805,161500,884264080,9620,9620,9620,9620,0
|
|
20240805,161400,884264080,9620,9620,9620,9620,0
|
|
20240805,161300,884264080,9620,9620,9620,9620,0
|
|
20240805,161200,884264080,9620,9620,9620,9620,0
|
|
20240805,161100,884264080,9620,9620,9620,9620,0
|
|
20240805,161000,884264080,9620,9620,9620,9620,0
|
|
20240805,160900,884264080,9620,9620,9620,9620,0
|
|
20240805,160800,884264080,9620,9620,9620,9620,0
|
|
20240805,160700,884264080,9620,9620,9620,9620,0
|
|
20240805,160600,884264080,9620,9620,9620,9620,0
|
|
20240805,160500,884264080,9620,9620,9620,9620,0
|
|
20240805,160400,884264080,9620,9620,9620,9620,0
|
|
20240805,160300,884264080,9620,9620,9620,9620,0
|
|
20240805,160200,884264080,9620,9620,9620,9620,0
|
|
20240805,160100,884264080,9620,9620,9620,9620,0
|
|
20240805,160000,884264080,9620,9620,9620,9620,0
|
|
20240805,155900,884264080,9620,9620,9620,9620,0
|
|
20240805,155800,884264080,9620,9620,9620,9620,0
|
|
20240805,155700,884264080,9620,9620,9620,9620,0
|
|
20240805,155600,884264080,9620,9620,9620,9620,0
|
|
20240805,155500,884264080,9620,9620,9620,9620,0
|
|
20240805,155400,884264080,9620,9620,9620,9620,0
|
|
20240805,155300,884264080,9620,9620,9620,9620,0
|
|
20240805,155200,884264080,9620,9620,9620,9620,0
|
|
20240805,155100,884264080,9620,9620,9620,9620,0
|
|
20240805,155000,884264080,9620,9620,9620,9620,1154
|
|
20240805,154900,884264080,9620,9620,9620,9620,0
|
|
20240805,154800,884264080,9620,9620,9620,9620,0
|
|
20240805,154700,884264080,9620,9620,9620,9620,0
|
|
20240805,154600,884264080,9620,9620,9620,9620,0
|
|
20240805,154500,884264080,9620,9620,9620,9620,0
|
|
20240805,154400,884264080,9620,9620,9620,9620,0
|
|
20240805,154300,884264080,9620,9620,9620,9620,0
|
|
20240805,154200,884264080,9620,9620,9620,9620,0
|
|
20240805,154100,884264080,9620,9620,9620,9620,0
|
|
20240805,154000,884264080,9620,9620,9620,9620,0
|
|
20240805,153900,884264080,9620,9620,9620,9620,0
|
|
20240805,153800,884264080,9620,9620,9620,9620,0
|
|
20240805,153700,884264080,9620,9620,9620,9620,0
|
|
20240805,153600,884264080,9620,9620,9620,9620,0
|
|
20240805,153500,884264080,9620,9620,9620,9620,0
|
|
20240805,153400,884264080,9620,9620,9620,9620,0
|
|
20240805,153300,884264080,9620,9620,9620,9620,0
|
|
20240805,153200,884264080,9620,9620,9620,9620,0
|
|
20240805,153100,884264080,9620,9620,9620,9620,0
|
|
20240805,153000,884264080,9620,9620,9620,9620,1154
|
|
20240805,152900,873162600,9630,9630,9630,9630,0
|
|
20240805,152800,873162600,9630,9630,9630,9630,0
|
|
20240805,152700,873162600,9630,9630,9630,9630,0
|
|
20240805,152600,873162600,9630,9630,9630,9630,0
|
|
20240805,152500,873162600,9630,9630,9630,9630,0
|
|
20240805,152400,873162600,9630,9630,9630,9630,0
|
|
20240805,152300,873162600,9630,9630,9630,9630,0
|
|
20240805,152200,873162600,9630,9630,9630,9630,0
|
|
20240805,152100,873162600,9630,9630,9630,9630,0
|
|
20240805,152000,873162600,9630,9630,9630,9630,0
|
|
20240805,151900,873162600,9630,9630,9630,9630,151
|
|
20240805,151800,871708470,9630,9630,9630,9630,110
|
|
20240805,151700,870649170,9470,9420,9470,9420,443
|
|
20240805,151600,866467510,9320,9350,9350,9320,554
|
|
20240805,151500,861298650,9330,9350,9350,9320,325
|
|
20240805,151400,858266170,9330,9330,9350,9330,67
|
|
20240805,151300,857640790,9470,9470,9470,9470,0
|
|
20240805,151200,857640790,9470,9310,9470,9310,83
|
|
20240805,151100,856867740,9230,9340,9340,9230,3069
|
|
20240805,151000,828426200,9370,9500,9500,9370,106
|
|
20240805,150900,827421320,9500,9520,9520,9500,1186
|
|
20240805,150800,816146150,9510,9510,9510,9510,706
|
|
20240805,150700,809432090,9510,9520,9520,9510,283
|
|
20240805,150600,806740480,9510,9620,9620,9510,256
|
|
20240805,150500,804303110,9620,9510,9620,9510,11
|
|
20240805,150400,804197400,9600,9630,9630,9600,443
|
|
20240805,150300,799935480,9600,9530,9600,9530,97
|
|
20240805,150200,799005890,9500,9500,9500,9500,1
|
|
20240805,150100,798996390,9500,9390,9500,9390,632
|
|
20240805,150000,793027650,9390,9370,9390,9370,142
|
|
20240805,145900,791696750,9360,9360,9360,9210,621
|
|
20240805,145800,785944290,9350,9350,9350,9350,0
|
|
20240805,145700,785944290,9350,9360,9360,9200,636
|
|
20240805,145600,780042860,9350,9380,9380,9350,128
|
|
20240805,145500,778843030,9380,9380,9380,9380,15
|
|
20240805,145400,778702330,9380,9380,9380,9380,4
|
|
20240805,145300,778664810,9370,9460,9460,9370,1616
|
|
20240805,145200,763519340,9460,9500,9500,9460,56
|
|
20240805,145100,762988820,9500,9560,9560,9500,332
|
|
20240805,145000,759832880,9560,9570,9570,9560,21
|
|
20240805,144900,759632020,9570,9570,9570,9570,0
|
|
20240805,144800,759632020,9570,9580,9580,9570,4442
|
|
20240805,144700,717118310,9580,9630,9630,9580,797
|
|
20240805,144600,709479480,9630,9630,9630,9630,1
|
|
20240805,144500,709469850,9630,9660,9660,9630,123
|
|
20240805,144400,708283660,9650,9650,9650,9650,0
|
|
20240805,144300,708283660,9650,9650,9650,9650,20
|
|
20240805,144200,708090660,9670,9700,9700,9660,413
|
|
20240805,144100,704096560,9670,9700,9700,9670,23
|
|
20240805,144000,703874110,9700,9700,9700,9700,128
|
|
20240805,143900,702632510,9700,9720,9740,9700,1200
|
|
20240805,143800,690975060,9720,9740,9740,9720,1097
|
|
20240805,143700,680306770,9740,9740,9740,9740,37
|
|
20240805,143600,679946390,9750,9750,9750,9750,16
|
|
20240805,143500,679790390,9750,9750,9750,9750,0
|
|
20240805,143400,679790390,9750,9760,9760,9750,372
|
|
20240805,143300,676163250,9750,9750,9750,9750,0
|
|
20240805,143200,676163250,9750,9750,9750,9750,69
|
|
20240805,143100,675490500,9770,9770,9770,9770,30
|
|
20240805,143000,675197400,9770,9770,9770,9770,10
|
|
20240805,142900,675099700,9750,9750,9750,9750,50
|
|
20240805,142800,674612200,9750,9750,9750,9750,0
|
|
20240805,142700,674612200,9750,9750,9750,9750,635
|
|
20240805,142600,668420950,9750,9750,9750,9750,1188
|
|
20240805,142500,656837950,9750,9750,9750,9750,0
|
|
20240805,142400,656837950,9750,9750,9750,9750,0
|
|
20240805,142300,656837950,9750,9750,9750,9750,0
|
|
20240805,142200,656837950,9750,9750,9750,9750,0
|
|
20240805,142100,656837950,9750,9750,9750,9750,0
|
|
20240805,142000,656837950,9750,9750,9750,9750,0
|
|
20240805,141900,656837950,9750,9750,9750,9750,0
|
|
20240805,141800,656837950,9750,9750,9750,9750,0
|
|
20240805,141700,656837950,9750,9750,9750,9750,0
|
|
20240805,141600,656837950,9750,9750,9750,9750,0
|
|
20240805,141500,656837950,9750,9750,9750,9750,0
|
|
20240805,141400,656837950,9750,9750,9750,9750,0
|
|
20240805,141300,656837950,9750,9750,9750,9750,0
|
|
20240805,141200,656837950,9750,9750,9750,9750,0
|
|
20240805,141100,656837950,9750,9750,9750,9750,0
|
|
20240805,141000,656837950,9750,9750,9750,9750,0
|
|
20240805,140900,656837950,9750,9750,9750,9750,0
|
|
20240805,140800,656837950,9750,9750,9750,9750,0
|
|
20240805,140700,656837950,9750,9750,9750,9750,0
|
|
20240805,140600,656837950,9750,9750,9750,9750,0
|
|
20240805,140500,656837950,9750,9750,9750,9750,0
|
|
20240805,140400,656837950,9750,9750,9750,9750,0
|
|
20240805,140300,656837950,9750,9750,9750,9750,0
|
|
20240805,140200,656837950,9750,9750,9750,9750,0
|
|
20240805,140100,656837950,9750,9750,9750,9750,0
|
|
20240805,140000,656837950,9750,9750,9750,9750,0
|
|
20240805,135900,656837950,9750,9750,9750,9750,0
|
|
20240805,135800,656837950,9750,9750,9750,9750,0
|
|
20240805,135700,656837950,9750,9750,9750,9750,0
|
|
20240805,135600,656837950,9750,9750,9750,9750,0
|
|
20240805,135500,656837950,9750,9780,9780,9750,370
|
|
20240805,135400,653226640,9780,9780,9780,9780,184
|
|
20240805,135300,651427120,9780,9820,9820,9780,163
|
|
20240805,135200,649830430,9800,9800,9800,9800,228
|
|
20240805,135100,647596030,9800,9800,9800,9800,45
|
|
20240805,135000,647155030,9800,9860,9860,9800,223
|
|
20240805,134900,644969350,9870,9870,9870,9870,0
|
|
20240805,134800,644969350,9870,9810,9870,9810,7
|
|
20240805,134700,644900500,9810,9880,9880,9810,225
|
|
20240805,134600,642691550,9880,9880,9880,9880,1
|
|
20240805,134500,642681670,9820,9830,9830,9820,289
|
|
20240805,134400,639843400,9890,9850,9890,9830,347
|
|
20240805,134300,636430250,9890,9900,9900,9890,5
|
|
20240805,134200,636380790,9850,9900,9900,9850,2
|
|
20240805,134100,636361040,9870,9870,9870,9870,0
|
|
20240805,134000,636361040,9870,9860,9870,9850,384
|
|
20240805,133900,632576400,9860,9860,9860,9860,0
|
|
20240805,133800,632576400,9860,9860,9860,9860,54
|
|
20240805,133700,632043960,9860,9870,9870,9860,260
|
|
20240805,133600,629479730,9920,9920,9920,9920,0
|
|
20240805,133500,629479730,9920,9870,9920,9870,120
|
|
20240805,133400,628295280,9920,9890,9920,9880,293
|
|
20240805,133300,625399990,9920,9920,9920,9920,0
|
|
20240805,133200,625399990,9920,9920,9920,9920,10
|
|
20240805,133100,625300790,9920,9920,9920,9920,0
|
|
20240805,133000,625300790,9920,9920,9920,9920,20
|
|
20240805,132900,625102390,9930,9930,9930,9930,0
|
|
20240805,132800,625102390,9930,9930,9930,9930,0
|
|
20240805,132700,625102390,9930,9930,9930,9930,50
|
|
20240805,132600,624605890,9930,9930,9930,9930,1
|
|
20240805,132500,624595960,9880,9880,9880,9880,40
|
|
20240805,132400,624200760,9880,9910,9910,9880,1436
|
|
20240805,132300,609987120,9950,9950,9950,9950,10
|
|
20240805,132200,609887620,9980,9980,9980,9980,1
|
|
20240805,132100,609877640,9920,9980,9980,9920,833
|
|
20240805,132000,601607380,9930,9930,9930,9930,0
|
|
20240805,131900,601607380,9930,9930,9930,9930,0
|
|
20240805,131800,601607380,9930,9930,9930,9930,50
|
|
20240805,131700,601110880,9940,9940,9940,9940,105
|
|
20240805,131600,600067180,9930,9930,9930,9930,0
|
|
20240805,131500,600067180,9930,9930,9930,9930,21
|
|
20240805,131400,599858650,9930,9930,9930,9930,51
|
|
20240805,131300,599352220,9980,9980,9980,9980,1
|
|
20240805,131200,599342240,9980,9980,9980,9980,1
|
|
20240805,131100,599332260,9930,9930,9930,9930,2
|
|
20240805,131000,599312400,9930,9940,9980,9930,297
|
|
20240805,130900,596362680,9990,9990,9990,9990,0
|
|
20240805,130800,596362680,9990,9990,9990,9990,0
|
|
20240805,130700,596362680,9990,9990,9990,9990,0
|
|
20240805,130600,596362680,9990,9930,9990,9910,651
|
|
20240805,130500,589909120,9930,9930,9930,9930,0
|
|
20240805,130400,589909120,9930,9930,9930,9930,2
|
|
20240805,130300,589889260,9930,9950,9950,9930,104
|
|
20240805,130200,588855740,9960,9950,9960,9950,28
|
|
20240805,130100,588577070,9980,9980,9980,9980,2
|
|
20240805,130000,588557110,9980,9980,9980,9950,1258
|
|
20240805,125900,576034900,9970,9990,10000,9970,94
|
|
20240805,125800,575096820,9980,9990,9990,9980,20
|
|
20240805,125700,574897120,9970,9970,9970,9970,0
|
|
20240805,125600,574897120,9970,9990,9990,9970,1931
|
|
20240805,125500,555632960,9980,9980,9980,9980,299
|
|
20240805,125400,552648940,9980,9980,9980,9980,20
|
|
20240805,125300,552449340,9980,9990,9990,9980,43
|
|
20240805,125200,552020170,9990,9990,9990,9990,0
|
|
20240805,125100,552020170,9990,9990,9990,9980,256
|
|
20240805,125000,549463990,9990,9990,9990,9990,0
|
|
20240805,124900,549463990,9990,9990,9990,9990,0
|
|
20240805,124800,549463990,9990,9990,9990,9990,0
|
|
20240805,124700,549463990,9990,9990,9990,9990,0
|
|
20240805,124600,549463990,9990,10000,10000,9990,100
|
|
20240805,124500,548464850,9990,9990,9990,9990,0
|
|
20240805,124400,548464850,9990,9990,9990,9990,0
|
|
20240805,124300,548464850,9990,9990,9990,9990,0
|
|
20240805,124200,548464850,9990,9990,9990,9990,3
|
|
20240805,124100,548434880,9980,9980,9980,9980,0
|
|
20240805,124000,548434880,9980,9990,9990,9980,409
|
|
20240805,123900,544352970,9980,9980,9980,9980,0
|
|
20240805,123800,544352970,9980,10000,10000,9980,1359
|
|
20240805,123700,530776500,10000,10010,10010,10000,400
|
|
20240805,123600,526774840,10030,10030,10030,10030,0
|
|
20240805,123500,526774840,10030,10020,10030,10020,14
|
|
20240805,123400,526634430,10020,10020,10020,10020,0
|
|
20240805,123300,526634430,10020,10020,10020,10020,1
|
|
20240805,123200,526624410,10010,10010,10010,10010,0
|
|
20240805,123100,526624410,10010,10010,10010,10010,0
|
|
20240805,123000,526624410,10010,10010,10010,10010,0
|
|
20240805,122900,526624410,10010,10030,10030,10010,556
|
|
20240805,122800,521058320,10030,10030,10030,10030,1
|
|
20240805,122700,521048290,10020,10020,10020,10020,185
|
|
20240805,122600,519194590,10030,10030,10030,10030,1
|
|
20240805,122500,519184560,10020,10020,10020,10020,1
|
|
20240805,122400,519174540,10030,10030,10030,10030,21
|
|
20240805,122300,518963910,10030,10030,10030,10030,10
|
|
20240805,122200,518863610,10020,10020,10020,10020,0
|
|
20240805,122100,518863610,10020,10020,10020,10020,66
|
|
20240805,122000,518202290,10020,10020,10020,10020,190
|
|
20240805,121900,516298490,10020,10030,10030,10020,18
|
|
20240805,121800,516118100,10030,10030,10030,10030,0
|
|
20240805,121700,516118100,10030,10030,10030,10030,1
|
|
20240805,121600,516108070,10000,10000,10000,10000,0
|
|
20240805,121500,516108070,10000,10020,10020,10000,150
|
|
20240805,121400,514607890,10020,10020,10020,10020,631
|
|
20240805,121300,508285270,10000,10010,10010,10000,463
|
|
20240805,121200,503650650,10010,10000,10020,10000,77
|
|
20240805,121100,502880090,10000,10000,10000,10000,122
|
|
20240805,121000,501660090,9990,10010,10010,9990,274
|
|
20240805,120900,498919290,10050,10050,10050,10050,0
|
|
20240805,120800,498919290,10050,10050,10050,10050,0
|
|
20240805,120700,498919290,10050,10050,10050,10050,10
|
|
20240805,120600,498818790,10020,10020,10020,10020,0
|
|
20240805,120500,498818790,10020,10020,10020,10020,11
|
|
20240805,120400,498708570,10020,10020,10020,10020,4
|
|
20240805,120300,498668490,9980,9980,9980,9980,50
|
|
20240805,120200,498169490,10060,9980,10060,9980,6257
|
|
20240805,120100,435602840,9960,9970,9970,9960,179
|
|
20240805,120000,433818460,9980,9980,9980,9970,259
|
|
20240805,115900,431234640,9980,9980,9980,9980,0
|
|
20240805,115800,431234640,9980,9980,9980,9980,267
|
|
20240805,115700,428569980,9990,10010,10050,9990,1554
|
|
20240805,115600,413023450,10010,10010,10010,10010,0
|
|
20240805,115500,413023450,10010,10010,10010,10010,0
|
|
20240805,115400,413023450,10010,10020,10020,10010,633
|
|
20240805,115300,406686500,10020,10020,10020,10020,0
|
|
20240805,115200,406686500,10020,10020,10020,10020,447
|
|
20240805,115100,402207560,10020,10030,10030,10020,560
|
|
20240805,115000,396595460,10090,10090,10090,10090,2
|
|
20240805,114900,396575280,10030,10090,10090,10030,2896
|
|
20240805,114800,367459960,10090,10090,10090,10090,45
|
|
20240805,114700,367005910,10080,10080,10080,10080,100
|
|
20240805,114600,365997910,10080,10090,10090,10080,193
|
|
20240805,114500,364051210,10080,10090,10090,10080,649
|
|
20240805,114400,357509110,10080,10090,10090,10080,544
|
|
20240805,114300,352023250,10100,10110,10110,10100,1911
|
|
20240805,114200,332710190,10120,10120,10120,10120,50
|
|
20240805,114100,332204190,10120,10150,10150,10120,700
|
|
20240805,114000,325118190,10170,10170,10170,10170,0
|
|
20240805,113900,325118190,10170,10170,10170,10170,0
|
|
20240805,113800,325118190,10170,10170,10170,10170,0
|
|
20240805,113700,325118190,10170,10170,10170,10170,0
|
|
20240805,113600,325118190,10170,10170,10170,10170,0
|
|
20240805,113500,325118190,10170,10170,10170,10170,0
|
|
20240805,113400,325118190,10170,10190,10190,10170,55
|
|
20240805,113300,324558640,10170,10170,10170,10170,6
|
|
20240805,113200,324497620,10170,10170,10170,10170,15
|
|
20240805,113100,324345070,10190,10190,10190,10190,1
|
|
20240805,113000,324334880,10190,10180,10190,10180,17
|
|
20240805,112900,324161670,10180,10180,10180,10180,31
|
|
20240805,112800,323846090,10170,10170,10170,10170,497
|
|
20240805,112700,318791600,10170,10170,10170,10170,0
|
|
20240805,112600,318791600,10170,10170,10170,10170,0
|
|
20240805,112500,318791600,10170,10170,10170,10170,186
|
|
20240805,112400,316899980,10170,10170,10170,10170,0
|
|
20240805,112300,316899980,10170,10170,10170,10170,0
|
|
20240805,112200,316899980,10170,10170,10170,10170,0
|
|
20240805,112100,316899980,10170,10170,10170,10170,0
|
|
20240805,112000,316899980,10170,10170,10170,10170,0
|
|
20240805,111900,316899980,10170,10170,10170,10170,0
|
|
20240805,111800,316899980,10170,10170,10170,10170,19
|
|
20240805,111700,316706750,10170,10180,10180,10170,2
|
|
20240805,111600,316686400,10180,10180,10180,10180,0
|
|
20240805,111500,316686400,10180,10180,10180,10180,1
|
|
20240805,111400,316676220,10130,10130,10130,10130,0
|
|
20240805,111300,316676220,10130,10130,10130,10130,0
|
|
20240805,111200,316676220,10130,10140,10140,10130,448
|
|
20240805,111100,312136950,10170,10170,10170,10170,0
|
|
20240805,111000,312136950,10170,10170,10170,10170,0
|
|
20240805,110900,312136950,10170,10170,10170,10170,1
|
|
20240805,110800,312126780,10180,10180,10180,10180,2
|
|
20240805,110700,312106420,10140,10140,10140,10140,0
|
|
20240805,110600,312106420,10140,10150,10150,10140,584
|
|
20240805,110500,306182400,10160,10160,10160,10160,0
|
|
20240805,110400,306182400,10160,10160,10160,10160,0
|
|
20240805,110300,306182400,10160,10160,10160,10160,0
|
|
20240805,110200,306182400,10160,10160,10160,10160,0
|
|
20240805,110100,306182400,10160,10160,10160,10160,14
|
|
20240805,110000,306040160,10190,10190,10190,10190,0
|
|
20240805,105900,306040160,10190,10190,10190,10190,0
|
|
20240805,105800,306040160,10190,10190,10190,10190,0
|
|
20240805,105700,306040160,10190,10190,10190,10190,0
|
|
20240805,105600,306040160,10190,10190,10190,10190,0
|
|
20240805,105500,306040160,10190,10190,10190,10190,0
|
|
20240805,105400,306040160,10190,10190,10190,10190,0
|
|
20240805,105300,306040160,10190,10190,10190,10190,2
|
|
20240805,105200,306019780,10190,10190,10190,10190,0
|
|
20240805,105100,306019780,10190,10190,10190,10190,0
|
|
20240805,105000,306019780,10190,10190,10190,10190,5
|
|
20240805,104900,305968830,10150,10150,10150,10150,20
|
|
20240805,104800,305765830,10150,10160,10160,10150,90
|
|
20240805,104700,304852210,10160,10160,10160,10160,0
|
|
20240805,104600,304852210,10160,10160,10160,10160,40
|
|
20240805,104500,304445810,10160,10160,10160,10160,50
|
|
20240805,104400,303937810,10150,10150,10150,10150,0
|
|
20240805,104300,303937810,10150,10150,10150,10150,0
|
|
20240805,104200,303937810,10150,10190,10190,10150,188
|
|
20240805,104100,302025690,10150,10170,10170,10150,151
|
|
20240805,104000,300492980,10170,10150,10170,10150,392
|
|
20240805,103900,296507780,10150,10160,10160,10150,10
|
|
20240805,103800,296406250,10150,10170,10170,10150,15
|
|
20240805,103700,296253780,10160,10170,10170,10160,20
|
|
20240805,103600,296050480,10170,10170,10170,10170,10
|
|
20240805,103500,295948780,10170,10170,10170,10170,764
|
|
20240805,103400,288178900,10170,10170,10170,10170,0
|
|
20240805,103300,288178900,10170,10170,10170,10170,0
|
|
20240805,103200,288178900,10170,10160,10170,10150,835
|
|
20240805,103100,279702850,10160,10160,10160,10160,0
|
|
20240805,103000,279702850,10160,10160,10160,10160,0
|
|
20240805,102900,279702850,10160,10160,10160,10160,10
|
|
20240805,102800,279601250,10150,10150,10150,10150,125
|
|
20240805,102700,278332500,10160,10160,10160,10160,1
|
|
20240805,102600,278322340,10160,10180,10180,10160,1210
|
|
20240805,102500,266028200,10170,10170,10170,10170,0
|
|
20240805,102400,266028200,10170,10190,10190,10170,350
|
|
20240805,102300,262466340,10200,10200,10200,10200,30
|
|
20240805,102200,262160340,10200,10200,10200,10200,70
|
|
20240805,102100,261446340,10210,10210,10210,10210,0
|
|
20240805,102000,261446340,10210,10170,10210,10170,42
|
|
20240805,101900,261018320,10170,10170,10170,10170,0
|
|
20240805,101800,261018320,10170,10170,10170,10170,0
|
|
20240805,101700,261018320,10170,10180,10180,10170,77
|
|
20240805,101600,260235210,10180,10180,10180,10180,7
|
|
20240805,101500,260163950,10180,10170,10180,10170,226
|
|
20240805,101400,257865520,10170,10180,10180,10170,16
|
|
20240805,101300,257702790,10180,10210,10210,10180,2037
|
|
20240805,101200,236944970,10200,10200,10200,10200,0
|
|
20240805,101100,236944970,10200,10200,10200,10200,19
|
|
20240805,101000,236751170,10200,10200,10200,10200,0
|
|
20240805,100900,236751170,10200,10200,10200,10200,558
|
|
20240805,100800,231059570,10240,10240,10240,10210,4
|
|
20240805,100700,231018640,10240,10240,10240,10240,30
|
|
20240805,100600,230711440,10240,10240,10240,10240,1
|
|
20240805,100500,230701200,10210,10210,10210,10210,0
|
|
20240805,100400,230701200,10210,10240,10240,10210,1945
|
|
20240805,100300,210826050,10270,10270,10270,10270,0
|
|
20240805,100200,210826050,10270,10250,10270,10250,35
|
|
20240805,100100,210467280,10270,10270,10270,10270,0
|
|
20240805,100000,210467280,10270,10270,10270,10270,1
|
|
20240805,095900,210457010,10270,10270,10270,10270,70
|
|
20240805,095800,209738110,10270,10270,10270,10270,0
|
|
20240805,095700,209738110,10270,10270,10270,10270,0
|
|
20240805,095600,209738110,10270,10270,10270,10270,100
|
|
20240805,095500,208711110,10290,10270,10290,10270,26
|
|
20240805,095400,208443990,10270,10270,10270,10270,60
|
|
20240805,095300,207827790,10270,10270,10270,10270,39
|
|
20240805,095200,207427260,10270,10270,10270,10270,0
|
|
20240805,095100,207427260,10270,10270,10270,10270,12
|
|
20240805,095000,207304020,10270,10270,10270,10270,14
|
|
20240805,094900,207160240,10270,10270,10270,10270,21
|
|
20240805,094800,206944570,10240,10240,10240,10240,1
|
|
20240805,094700,206934330,10270,10240,10270,10240,182
|
|
20240805,094600,205070560,10240,10240,10240,10240,5
|
|
20240805,094500,205019360,10230,10270,10270,10230,150
|
|
20240805,094400,203482090,10270,10270,10270,10270,0
|
|
20240805,094300,203482090,10270,10270,10270,10270,20
|
|
20240805,094200,203276690,10270,10270,10270,10270,11
|
|
20240805,094100,203163720,10260,10260,10260,10260,0
|
|
20240805,094000,203163720,10260,10260,10260,10250,216
|
|
20240805,093900,200948010,10260,10280,10280,10260,138
|
|
20240805,093800,199531920,10260,10260,10260,10260,0
|
|
20240805,093700,199531920,10260,10260,10260,10260,16
|
|
20240805,093600,199367760,10240,10240,10240,10240,0
|
|
20240805,093500,199367760,10240,10240,10240,10240,0
|
|
20240805,093400,199367760,10240,10260,10260,10240,500
|
|
20240805,093300,194247720,10250,10250,10250,10250,0
|
|
20240805,093200,194247720,10250,10250,10250,10250,280
|
|
20240805,093100,191377720,10230,10230,10230,10230,0
|
|
20240805,093000,191377720,10230,10230,10230,10230,0
|
|
20240805,092900,191377720,10230,10380,10380,10230,25
|
|
20240805,092800,191121520,10380,10230,10380,10220,37
|
|
20240805,092700,190743100,10300,10250,10300,10250,322
|
|
20240805,092600,187440050,10090,10260,10260,10090,3502
|
|
20240805,092500,151817020,10260,10220,10260,10220,369
|
|
20240805,092400,148039480,10210,10220,10220,10210,40
|
|
20240805,092300,147631070,10210,10210,10210,10210,40
|
|
20240805,092200,147222670,10210,10260,10260,10210,770
|
|
20240805,092100,139357220,10220,10230,10260,10210,1379
|
|
20240805,092000,125268630,10230,10240,10240,10220,706
|
|
20240805,091900,118046200,10240,10250,10250,10240,84
|
|
20240805,091800,117185450,10210,10320,10320,10210,2325
|
|
20240805,091700,93254710,10340,10340,10340,10310,1526
|
|
20240805,091600,77498720,10390,10390,10390,10390,4
|
|
20240805,091500,77457160,10340,10350,10350,10340,559
|
|
20240805,091400,71676190,10350,10350,10350,10350,0
|
|
20240805,091300,71676190,10350,10350,10350,10350,1
|
|
20240805,091200,71665840,10340,10350,10350,10340,190
|
|
20240805,091100,69701180,10340,10340,10340,10340,100
|
|
20240805,091000,68667180,10340,10360,10360,10340,100
|
|
20240805,090900,67632260,10340,10360,10360,10340,95
|
|
20240805,090800,66648740,10350,10380,10380,10350,1996
|
|
20240805,090700,45979020,10400,10400,10400,10400,10
|
|
20240805,090600,45875020,10380,10380,10380,10380,35
|
|
20240805,090500,45511720,10380,10360,10380,10360,447
|
|
20240805,090400,40879860,10350,10390,10390,10350,141
|
|
20240805,090300,39418870,10400,10450,10450,10390,637
|
|
20240805,090200,32794470,10500,10540,10540,10410,1803
|
|
20240805,090100,13948320,10540,10560,10560,10540,260
|
|
20240805,090000,11205110,10560,10560,10570,10560,1061
|