599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185600,1047555380,9670,9670,9670,9670,695
|
|
20240805,185500,1047555380,9670,9670,9670,9670,0
|
|
20240805,185400,1047555380,9670,9670,9670,9670,0
|
|
20240805,185300,1047555380,9670,9670,9670,9670,0
|
|
20240805,185200,1047555380,9670,9670,9670,9670,0
|
|
20240805,185100,1047555380,9670,9670,9670,9670,0
|
|
20240805,185000,1047555380,9670,9670,9670,9670,0
|
|
20240805,184900,1047555380,9670,9670,9670,9670,0
|
|
20240805,184800,1047555380,9670,9670,9670,9670,0
|
|
20240805,184700,1047555380,9670,9670,9670,9670,0
|
|
20240805,184600,1047555380,9670,9670,9670,9670,0
|
|
20240805,184500,1047555380,9670,9670,9670,9670,0
|
|
20240805,184400,1047555380,9670,9670,9670,9670,0
|
|
20240805,184300,1047555380,9670,9670,9670,9670,0
|
|
20240805,184200,1047555380,9670,9670,9670,9670,0
|
|
20240805,184100,1047555380,9670,9670,9670,9670,0
|
|
20240805,184000,1047555380,9670,9670,9670,9670,0
|
|
20240805,183900,1047555380,9670,9670,9670,9670,0
|
|
20240805,183800,1047555380,9670,9670,9670,9670,0
|
|
20240805,183700,1047555380,9670,9670,9670,9670,0
|
|
20240805,183600,1047555380,9670,9670,9670,9670,0
|
|
20240805,183500,1047555380,9670,9670,9670,9670,0
|
|
20240805,183400,1047555380,9670,9670,9670,9670,0
|
|
20240805,183300,1047555380,9670,9670,9670,9670,0
|
|
20240805,183200,1047555380,9670,9670,9670,9670,0
|
|
20240805,183100,1047555380,9670,9670,9670,9670,0
|
|
20240805,183000,1047555380,9670,9670,9670,9670,0
|
|
20240805,182900,1047555380,9670,9670,9670,9670,0
|
|
20240805,182800,1047555380,9670,9670,9670,9670,0
|
|
20240805,182700,1047555380,9670,9670,9670,9670,0
|
|
20240805,182600,1047555380,9670,9670,9670,9670,695
|
|
20240805,182500,1047555380,9670,9670,9670,9670,0
|
|
20240805,182400,1047555380,9670,9670,9670,9670,0
|
|
20240805,182300,1047555380,9670,9670,9670,9670,0
|
|
20240805,182200,1047555380,9670,9670,9670,9670,0
|
|
20240805,182100,1047555380,9670,9670,9670,9670,0
|
|
20240805,182000,1047555380,9670,9670,9670,9670,0
|
|
20240805,181900,1047555380,9670,9670,9670,9670,0
|
|
20240805,181800,1047555380,9670,9670,9670,9670,0
|
|
20240805,181700,1047555380,9670,9670,9670,9670,0
|
|
20240805,181600,1047555380,9670,9670,9670,9670,0
|
|
20240805,181500,1047555380,9670,9670,9670,9670,0
|
|
20240805,181400,1047555380,9670,9670,9670,9670,0
|
|
20240805,181300,1047555380,9670,9670,9670,9670,0
|
|
20240805,181200,1047555380,9670,9670,9670,9670,0
|
|
20240805,181100,1047555380,9670,9670,9670,9670,0
|
|
20240805,181000,1047555380,9670,9670,9670,9670,0
|
|
20240805,180900,1047555380,9670,9670,9670,9670,0
|
|
20240805,180800,1047555380,9670,9670,9670,9670,0
|
|
20240805,180700,1047555380,9670,9670,9670,9670,0
|
|
20240805,180600,1047555380,9670,9670,9670,9670,0
|
|
20240805,180500,1047555380,9670,9670,9670,9670,0
|
|
20240805,180400,1047555380,9670,9670,9670,9670,0
|
|
20240805,180300,1047555380,9670,9670,9670,9670,0
|
|
20240805,180200,1047555380,9670,9670,9670,9670,0
|
|
20240805,180100,1047555380,9670,9670,9670,9670,0
|
|
20240805,180000,1047555380,9670,9670,9670,9670,0
|
|
20240805,175900,1047555380,9670,9670,9670,9670,0
|
|
20240805,175800,1047555380,9670,9670,9670,9670,0
|
|
20240805,175700,1047555380,9670,9670,9670,9670,0
|
|
20240805,175600,1047555380,9670,9670,9670,9670,695
|
|
20240805,175500,1047555380,9670,9670,9670,9670,0
|
|
20240805,175400,1047555380,9670,9670,9670,9670,0
|
|
20240805,175300,1047555380,9670,9670,9670,9670,0
|
|
20240805,175200,1047555380,9670,9670,9670,9670,0
|
|
20240805,175100,1047555380,9670,9670,9670,9670,0
|
|
20240805,175000,1047555380,9670,9670,9670,9670,0
|
|
20240805,174900,1047555380,9670,9670,9670,9670,0
|
|
20240805,174800,1047555380,9670,9670,9670,9670,0
|
|
20240805,174700,1047555380,9670,9670,9670,9670,0
|
|
20240805,174600,1047555380,9670,9670,9670,9670,0
|
|
20240805,174500,1047555380,9670,9670,9670,9670,0
|
|
20240805,174400,1047555380,9670,9670,9670,9670,0
|
|
20240805,174300,1047555380,9670,9670,9670,9670,0
|
|
20240805,174200,1047555380,9670,9670,9670,9670,0
|
|
20240805,174100,1047555380,9670,9670,9670,9670,0
|
|
20240805,174000,1047555380,9670,9670,9670,9670,0
|
|
20240805,173900,1047555380,9670,9670,9670,9670,0
|
|
20240805,173800,1047555380,9670,9670,9670,9670,0
|
|
20240805,173700,1047555380,9670,9670,9670,9670,0
|
|
20240805,173600,1047555380,9670,9670,9670,9670,0
|
|
20240805,173500,1047555380,9670,9670,9670,9670,0
|
|
20240805,173400,1047555380,9670,9670,9670,9670,0
|
|
20240805,173300,1047555380,9670,9670,9670,9670,0
|
|
20240805,173200,1047555380,9670,9670,9670,9670,0
|
|
20240805,173100,1047555380,9670,9670,9670,9670,0
|
|
20240805,173000,1047555380,9670,9670,9670,9670,0
|
|
20240805,172900,1047555380,9670,9670,9670,9670,0
|
|
20240805,172800,1047555380,9670,9670,9670,9670,0
|
|
20240805,172700,1047555380,9670,9670,9670,9670,0
|
|
20240805,172600,1047555380,9670,9670,9670,9670,695
|
|
20240805,172500,1047555380,9670,9670,9670,9670,0
|
|
20240805,172400,1047555380,9670,9670,9670,9670,0
|
|
20240805,172300,1047555380,9670,9670,9670,9670,0
|
|
20240805,172200,1047555380,9670,9670,9670,9670,0
|
|
20240805,172100,1047555380,9670,9670,9670,9670,0
|
|
20240805,172000,1047555380,9670,9670,9670,9670,0
|
|
20240805,171900,1047555380,9670,9670,9670,9670,0
|
|
20240805,171800,1047555380,9670,9670,9670,9670,0
|
|
20240805,171700,1047555380,9670,9670,9670,9670,0
|
|
20240805,171600,1047555380,9670,9670,9670,9670,0
|
|
20240805,171500,1047555380,9670,9670,9670,9670,0
|
|
20240805,171400,1047555380,9670,9670,9670,9670,0
|
|
20240805,171300,1047555380,9670,9670,9670,9670,0
|
|
20240805,171200,1047555380,9670,9670,9670,9670,0
|
|
20240805,171100,1047555380,9670,9670,9670,9670,0
|
|
20240805,171000,1047555380,9670,9670,9670,9670,0
|
|
20240805,170900,1047555380,9670,9670,9670,9670,0
|
|
20240805,170800,1047555380,9670,9670,9670,9670,0
|
|
20240805,170700,1047555380,9670,9670,9670,9670,0
|
|
20240805,170600,1047555380,9670,9670,9670,9670,0
|
|
20240805,170500,1047555380,9670,9670,9670,9670,0
|
|
20240805,170400,1047555380,9670,9670,9670,9670,0
|
|
20240805,170300,1047555380,9670,9670,9670,9670,0
|
|
20240805,170200,1047555380,9670,9670,9670,9670,0
|
|
20240805,170100,1047555380,9670,9670,9670,9670,0
|
|
20240805,170000,1047555380,9670,9670,9670,9670,0
|
|
20240805,165900,1047555380,9670,9670,9670,9670,0
|
|
20240805,165800,1047555380,9670,9670,9670,9670,0
|
|
20240805,165700,1047555380,9670,9670,9670,9670,0
|
|
20240805,165600,1047555380,9670,9670,9670,9670,695
|
|
20240805,165500,1047555380,9670,9670,9670,9670,0
|
|
20240805,165400,1047555380,9670,9670,9670,9670,0
|
|
20240805,165300,1047555380,9670,9670,9670,9670,0
|
|
20240805,165200,1047555380,9670,9670,9670,9670,0
|
|
20240805,165100,1047555380,9670,9670,9670,9670,0
|
|
20240805,165000,1047555380,9670,9670,9670,9670,0
|
|
20240805,164900,1047555380,9670,9670,9670,9670,0
|
|
20240805,164800,1047555380,9670,9670,9670,9670,0
|
|
20240805,164700,1047555380,9670,9670,9670,9670,0
|
|
20240805,164600,1047555380,9670,9670,9670,9670,0
|
|
20240805,164500,1047555380,9670,9670,9670,9670,0
|
|
20240805,164400,1047555380,9670,9670,9670,9670,0
|
|
20240805,164300,1047555380,9670,9670,9670,9670,0
|
|
20240805,164200,1047555380,9670,9670,9670,9670,0
|
|
20240805,164100,1047555380,9670,9670,9670,9670,0
|
|
20240805,164000,1047555380,9670,9670,9670,9670,0
|
|
20240805,163900,1047555380,9670,9670,9670,9670,0
|
|
20240805,163800,1047555380,9670,9670,9670,9670,0
|
|
20240805,163700,1047555380,9670,9670,9670,9670,0
|
|
20240805,163600,1047555380,9670,9670,9670,9670,0
|
|
20240805,163500,1047555380,9670,9670,9670,9670,0
|
|
20240805,163400,1047555380,9670,9670,9670,9670,0
|
|
20240805,163300,1047555380,9670,9670,9670,9670,0
|
|
20240805,163200,1047555380,9670,9670,9670,9670,0
|
|
20240805,163100,1047555380,9670,9670,9670,9670,0
|
|
20240805,163000,1047555380,9670,9670,9670,9670,0
|
|
20240805,162900,1047555380,9670,9670,9670,9670,0
|
|
20240805,162800,1047555380,9670,9670,9670,9670,0
|
|
20240805,162700,1047555380,9670,9670,9670,9670,0
|
|
20240805,162600,1047555380,9670,9670,9670,9670,695
|
|
20240805,162500,1047555380,9670,9670,9670,9670,0
|
|
20240805,162400,1047555380,9670,9670,9670,9670,0
|
|
20240805,162300,1047555380,9670,9670,9670,9670,0
|
|
20240805,162200,1047555380,9670,9670,9670,9670,0
|
|
20240805,162100,1047555380,9670,9670,9670,9670,0
|
|
20240805,162000,1047555380,9670,9670,9670,9670,0
|
|
20240805,161900,1047555380,9670,9670,9670,9670,0
|
|
20240805,161800,1047555380,9670,9670,9670,9670,0
|
|
20240805,161700,1047555380,9670,9670,9670,9670,0
|
|
20240805,161600,1047555380,9670,9670,9670,9670,0
|
|
20240805,161500,1047555380,9670,9670,9670,9670,0
|
|
20240805,161400,1047555380,9670,9670,9670,9670,0
|
|
20240805,161300,1047555380,9670,9670,9670,9670,0
|
|
20240805,161200,1047555380,9670,9670,9670,9670,0
|
|
20240805,161100,1047555380,9670,9670,9670,9670,0
|
|
20240805,161000,1047555380,9670,9670,9670,9670,0
|
|
20240805,160900,1047555380,9670,9670,9670,9670,0
|
|
20240805,160800,1047555380,9670,9670,9670,9670,0
|
|
20240805,160700,1047555380,9670,9670,9670,9670,0
|
|
20240805,160600,1047555380,9670,9670,9670,9670,0
|
|
20240805,160500,1047555380,9670,9670,9670,9670,0
|
|
20240805,160400,1047555380,9670,9670,9670,9670,0
|
|
20240805,160300,1047555380,9670,9670,9670,9670,0
|
|
20240805,160200,1047555380,9670,9670,9670,9670,0
|
|
20240805,160100,1047555380,9670,9670,9670,9670,0
|
|
20240805,160000,1047555380,9670,9670,9670,9670,0
|
|
20240805,155900,1047555380,9670,9670,9670,9670,0
|
|
20240805,155800,1047555380,9670,9670,9670,9670,0
|
|
20240805,155700,1047555380,9670,9670,9670,9670,0
|
|
20240805,155600,1047555380,9670,9670,9670,9670,695
|
|
20240805,155500,1047555380,9670,9670,9670,9670,0
|
|
20240805,155400,1047555380,9670,9670,9670,9670,0
|
|
20240805,155300,1047555380,9670,9670,9670,9670,0
|
|
20240805,155200,1047555380,9670,9670,9670,9670,0
|
|
20240805,155100,1047555380,9670,9670,9670,9670,0
|
|
20240805,155000,1047555380,9670,9670,9670,9670,0
|
|
20240805,154900,1047555380,9670,9670,9670,9670,0
|
|
20240805,154800,1047555380,9670,9670,9670,9670,0
|
|
20240805,154700,1047555380,9670,9670,9670,9670,0
|
|
20240805,154600,1047555380,9670,9670,9670,9670,0
|
|
20240805,154500,1047555380,9670,9670,9670,9670,0
|
|
20240805,154400,1047555380,9670,9670,9670,9670,0
|
|
20240805,154300,1047555380,9670,9670,9670,9670,0
|
|
20240805,154200,1047555380,9670,9670,9670,9670,0
|
|
20240805,154100,1047555380,9670,9670,9670,9670,0
|
|
20240805,154000,1047555380,9670,9670,9670,9670,0
|
|
20240805,153900,1047555380,9670,9670,9670,9670,0
|
|
20240805,153800,1047555380,9670,9670,9670,9670,0
|
|
20240805,153700,1047555380,9670,9670,9670,9670,0
|
|
20240805,153600,1047555380,9670,9670,9670,9670,0
|
|
20240805,153500,1047555380,9670,9670,9670,9670,0
|
|
20240805,153400,1047555380,9670,9670,9670,9670,0
|
|
20240805,153300,1047555380,9670,9670,9670,9670,0
|
|
20240805,153200,1047555380,9670,9670,9670,9670,0
|
|
20240805,153100,1047555380,9670,9670,9670,9670,0
|
|
20240805,153000,1047555380,9670,9670,9670,9670,695
|
|
20240805,152900,1040834730,9670,9670,9670,9670,0
|
|
20240805,152800,1040834730,9670,9670,9670,9670,0
|
|
20240805,152700,1040834730,9670,9670,9670,9670,0
|
|
20240805,152600,1040834730,9670,9670,9670,9670,0
|
|
20240805,152500,1040834730,9670,9670,9670,9670,0
|
|
20240805,152400,1040834730,9670,9670,9670,9670,0
|
|
20240805,152300,1040834730,9670,9670,9670,9670,0
|
|
20240805,152200,1040834730,9670,9670,9670,9670,0
|
|
20240805,152100,1040834730,9670,9670,9670,9670,0
|
|
20240805,152000,1040834730,9670,9670,9670,9670,0
|
|
20240805,151900,1040834730,9670,9680,9680,9630,261
|
|
20240805,151800,1038315560,9680,9650,9690,9620,420
|
|
20240805,151700,1034259740,9650,9630,9650,9600,201
|
|
20240805,151600,1032327690,9620,9560,9620,9550,530
|
|
20240805,151500,1027246310,9550,9550,9550,9550,400
|
|
20240805,151400,1023426310,9550,9460,9550,9450,248
|
|
20240805,151300,1021082040,9550,9460,9550,9460,55
|
|
20240805,151200,1020561650,9550,9550,9550,9550,10
|
|
20240805,151100,1020466150,9560,9450,9560,9450,101
|
|
20240805,151000,1019511590,9570,9570,9570,9570,0
|
|
20240805,150900,1019511590,9570,9490,9590,9450,49
|
|
20240805,150800,1019047040,9590,9500,9590,9480,122
|
|
20240805,150700,1017888600,9580,9590,9590,9500,47
|
|
20240805,150600,1017440140,9590,9500,9590,9490,18
|
|
20240805,150500,1017267990,9590,9530,9590,9500,2387
|
|
20240805,150400,994591050,9590,9560,9600,9550,1268
|
|
20240805,150300,982442740,9600,9550,9600,9550,19
|
|
20240805,150200,982261030,9570,9540,9570,9540,840
|
|
20240805,150100,974241020,9540,9530,9540,9530,89
|
|
20240805,150000,973392160,9550,9550,9550,9550,4
|
|
20240805,145900,973353960,9540,9500,9540,9500,290
|
|
20240805,145800,970587640,9480,9410,9500,9410,1971
|
|
20240805,145700,951986250,9410,9400,9410,9400,46
|
|
20240805,145600,951553790,9410,9450,9450,9350,355
|
|
20240805,145500,948234270,9350,9380,9380,9350,100
|
|
20240805,145400,947298670,9450,9450,9450,9330,56
|
|
20240805,145300,946775950,9430,9430,9430,9430,1
|
|
20240805,145200,946766520,9400,9400,9470,9300,318
|
|
20240805,145100,943787380,9410,9420,9490,9400,125
|
|
20240805,145000,942612100,9430,9480,9490,9430,207
|
|
20240805,144900,940652630,9480,9470,9480,9440,2224
|
|
20240805,144800,919654800,9500,9540,9540,9480,1427
|
|
20240805,144700,906097710,9540,9510,9540,9510,96
|
|
20240805,144600,905184630,9510,9580,9580,9510,484
|
|
20240805,144500,900580880,9530,9570,9580,9530,704
|
|
20240805,144400,893847540,9580,9580,9580,9540,49
|
|
20240805,144300,893380000,9530,9590,9590,9530,265
|
|
20240805,144200,890847270,9590,9560,9590,9560,13
|
|
20240805,144100,890722960,9600,9570,9600,9570,47
|
|
20240805,144000,890272810,9630,9630,9630,9630,15
|
|
20240805,143900,890128360,9630,9630,9630,9630,0
|
|
20240805,143800,890128360,9630,9610,9630,9600,1319
|
|
20240805,143700,877454040,9600,9560,9600,9560,7091
|
|
20240805,143600,809391790,9580,9580,9580,9580,0
|
|
20240805,143500,809391790,9580,9580,9580,9580,1
|
|
20240805,143400,809382210,9580,9580,9580,9570,526
|
|
20240805,143300,804343230,9600,9510,9600,9510,6
|
|
20240805,143200,804286080,9510,9550,9630,9510,350
|
|
20240805,143100,800953730,9630,9550,9630,9530,119
|
|
20240805,143000,799817360,9550,9600,9650,9550,108
|
|
20240805,142900,798784900,9650,9610,9650,9550,603
|
|
20240805,142800,793011780,9660,9650,9660,9600,201
|
|
20240805,142700,791079200,9660,9660,9660,9660,1
|
|
20240805,142600,791069540,9660,9660,9660,9650,263
|
|
20240805,142500,788530140,9660,9660,9660,9660,0
|
|
20240805,142400,788530140,9660,9660,9660,9660,0
|
|
20240805,142300,788530140,9660,9660,9660,9660,0
|
|
20240805,142200,788530140,9660,9660,9660,9660,0
|
|
20240805,142100,788530140,9660,9660,9660,9660,0
|
|
20240805,142000,788530140,9660,9660,9660,9660,0
|
|
20240805,141900,788530140,9660,9660,9660,9660,0
|
|
20240805,141800,788530140,9660,9660,9660,9660,0
|
|
20240805,141700,788530140,9660,9660,9660,9660,0
|
|
20240805,141600,788530140,9660,9660,9660,9660,0
|
|
20240805,141500,788530140,9660,9660,9660,9660,0
|
|
20240805,141400,788530140,9660,9660,9660,9660,0
|
|
20240805,141300,788530140,9660,9660,9660,9660,0
|
|
20240805,141200,788530140,9660,9660,9660,9660,0
|
|
20240805,141100,788530140,9660,9660,9660,9660,0
|
|
20240805,141000,788530140,9660,9660,9660,9660,0
|
|
20240805,140900,788530140,9660,9660,9660,9660,0
|
|
20240805,140800,788530140,9660,9660,9660,9660,0
|
|
20240805,140700,788530140,9660,9660,9660,9660,0
|
|
20240805,140600,788530140,9660,9660,9660,9660,0
|
|
20240805,140500,788530140,9660,9660,9660,9660,0
|
|
20240805,140400,788530140,9660,9660,9660,9660,0
|
|
20240805,140300,788530140,9660,9660,9660,9660,0
|
|
20240805,140200,788530140,9660,9660,9660,9660,0
|
|
20240805,140100,788530140,9660,9660,9660,9660,0
|
|
20240805,140000,788530140,9660,9660,9660,9660,0
|
|
20240805,135900,788530140,9660,9660,9660,9660,0
|
|
20240805,135800,788530140,9660,9660,9660,9660,0
|
|
20240805,135700,788530140,9660,9660,9660,9660,0
|
|
20240805,135600,788530140,9660,9660,9660,9660,0
|
|
20240805,135500,788530140,9660,9660,9660,9660,1
|
|
20240805,135400,788520480,9690,9690,9690,9660,8
|
|
20240805,135300,788443020,9690,9690,9690,9690,401
|
|
20240805,135200,784557330,9690,9690,9690,9690,51
|
|
20240805,135100,784063140,9690,9690,9690,9690,5
|
|
20240805,135000,784014690,9710,9670,9710,9670,23
|
|
20240805,134900,783792160,9670,9690,9690,9640,465
|
|
20240805,134800,779302730,9730,9700,9730,9700,14
|
|
20240805,134700,779166870,9710,9710,9710,9710,109
|
|
20240805,134600,778108480,9740,9720,9740,9710,79
|
|
20240805,134500,777340810,9710,9710,9710,9710,32
|
|
20240805,134400,777030090,9740,9740,9740,9740,0
|
|
20240805,134300,777030090,9740,9740,9740,9740,0
|
|
20240805,134200,777030090,9740,9710,9740,9680,109
|
|
20240805,134100,775973000,9710,9710,9710,9710,18
|
|
20240805,134000,775798220,9760,9760,9760,9760,0
|
|
20240805,133900,775798220,9760,9760,9760,9760,0
|
|
20240805,133800,775798220,9760,9760,9760,9760,5
|
|
20240805,133700,775749420,9760,9760,9760,9720,5
|
|
20240805,133600,775700660,9760,9770,9770,9680,1602
|
|
20240805,133500,760163690,9770,9770,9770,9720,6
|
|
20240805,133400,760105170,9730,9770,9770,9700,2278
|
|
20240805,133300,737983170,9760,9760,9760,9760,3
|
|
20240805,133200,737953890,9790,9770,9790,9770,21
|
|
20240805,133100,737748680,9800,9800,9800,9800,2
|
|
20240805,133000,737729080,9780,9780,9800,9770,259
|
|
20240805,132900,735197950,9780,9780,9780,9780,13
|
|
20240805,132800,735070810,9800,9800,9800,9800,0
|
|
20240805,132700,735070810,9800,9800,9800,9800,0
|
|
20240805,132600,735070810,9800,9800,9800,9800,800
|
|
20240805,132500,727230810,9810,9790,9810,9780,120
|
|
20240805,132400,726057020,9820,9820,9820,9820,2
|
|
20240805,132300,726037380,9790,9790,9790,9790,13
|
|
20240805,132200,725910110,9820,9820,9820,9820,0
|
|
20240805,132100,725910110,9820,9810,9820,9810,234
|
|
20240805,132000,723614070,9840,9840,9840,9840,6
|
|
20240805,131900,723555030,9840,9820,9840,9810,221
|
|
20240805,131800,721384860,9820,9820,9820,9820,9
|
|
20240805,131700,721296480,9820,9790,9820,9790,3
|
|
20240805,131600,721267050,9820,9820,9820,9820,0
|
|
20240805,131500,721267050,9820,9820,9820,9820,0
|
|
20240805,131400,721267050,9820,9820,9820,9820,2
|
|
20240805,131300,721247410,9780,9780,9780,9780,986
|
|
20240805,131200,711604330,9780,9780,9780,9780,0
|
|
20240805,131100,711604330,9780,9740,9780,9740,546
|
|
20240805,131000,706286210,9780,9780,9780,9780,5
|
|
20240805,130900,706237310,9740,9780,9780,9740,92
|
|
20240805,130800,705340120,9820,9820,9820,9820,0
|
|
20240805,130700,705340120,9820,9820,9820,9820,0
|
|
20240805,130600,705340120,9820,9820,9820,9820,2
|
|
20240805,130500,705320480,9780,9780,9780,9780,22
|
|
20240805,130400,705105320,9780,9780,9780,9780,0
|
|
20240805,130300,705105320,9780,9780,9780,9780,0
|
|
20240805,130200,705105320,9780,9780,9780,9740,20
|
|
20240805,130100,704910200,9700,9790,9790,9700,3856
|
|
20240805,130000,667449260,9800,9800,9800,9800,101
|
|
20240805,125900,666459460,9800,9830,9830,9800,2381
|
|
20240805,125800,643104120,9830,9830,9830,9830,0
|
|
20240805,125700,643104120,9830,9830,9830,9830,0
|
|
20240805,125600,643104120,9830,9830,9830,9830,53
|
|
20240805,125500,642583130,9830,9830,9830,9830,105
|
|
20240805,125400,641550980,9840,9840,9840,9840,0
|
|
20240805,125300,641550980,9840,9840,9840,9840,238
|
|
20240805,125200,639209060,9850,9850,9850,9850,0
|
|
20240805,125100,639209060,9850,9860,9860,9850,164
|
|
20240805,125000,637593050,9870,9870,9870,9870,309
|
|
20240805,124900,634543220,9870,9870,9870,9870,0
|
|
20240805,124800,634543220,9870,9870,9870,9870,0
|
|
20240805,124700,634543220,9870,9870,9870,9870,0
|
|
20240805,124600,634543220,9870,9870,9870,9870,57
|
|
20240805,124500,633980630,9920,9920,9920,9920,10
|
|
20240805,124400,633881430,9920,9920,9920,9920,10
|
|
20240805,124300,633782230,9920,9920,9920,9920,5
|
|
20240805,124200,633732630,9930,9930,9930,9930,0
|
|
20240805,124100,633732630,9930,9930,9930,9930,0
|
|
20240805,124000,633732630,9930,9930,9930,9930,1
|
|
20240805,123900,633722700,9930,9930,9930,9870,102
|
|
20240805,123800,632715010,9930,9930,9930,9930,0
|
|
20240805,123700,632715010,9930,9930,9930,9930,0
|
|
20240805,123600,632715010,9930,9930,9930,9930,0
|
|
20240805,123500,632715010,9930,9930,9930,9880,76
|
|
20240805,123400,631964030,9880,9880,9880,9880,183
|
|
20240805,123300,630155990,9880,9880,9880,9880,47
|
|
20240805,123200,629691630,9930,9930,9930,9930,40
|
|
20240805,123100,629294430,9930,9880,9930,9880,55
|
|
20240805,123000,628750980,9940,9940,9940,9940,0
|
|
20240805,122900,628750980,9940,9940,9940,9940,2200
|
|
20240805,122800,606882980,9940,9940,9940,9940,0
|
|
20240805,122700,606882980,9940,9940,9940,9940,0
|
|
20240805,122600,606882980,9940,9940,9940,9940,500
|
|
20240805,122500,601912980,9940,9880,9940,9880,24
|
|
20240805,122400,601675740,9940,9940,9940,9940,4
|
|
20240805,122300,601635980,9940,9880,9940,9880,47
|
|
20240805,122200,601171500,9950,9950,9950,9950,0
|
|
20240805,122100,601171500,9950,9950,9950,9950,0
|
|
20240805,122000,601171500,9950,9950,9950,9950,0
|
|
20240805,121900,601171500,9950,9950,9950,9950,0
|
|
20240805,121800,601171500,9950,9950,9950,9950,0
|
|
20240805,121700,601171500,9950,9950,9950,9950,0
|
|
20240805,121600,601171500,9950,9860,9950,9860,4005
|
|
20240805,121500,561439970,9820,9820,9820,9820,30
|
|
20240805,121400,561145370,9820,9820,9820,9820,0
|
|
20240805,121300,561145370,9820,9820,9820,9820,101
|
|
20240805,121200,560153550,9870,9870,9870,9870,20
|
|
20240805,121100,559956150,9870,9850,9870,9820,759
|
|
20240805,121000,552498720,9870,9870,9870,9870,1
|
|
20240805,120900,552488850,9870,9870,9870,9870,10
|
|
20240805,120800,552390150,9870,9870,9870,9870,0
|
|
20240805,120700,552390150,9870,9870,9870,9870,0
|
|
20240805,120600,552390150,9870,9870,9870,9870,1
|
|
20240805,120500,552380280,9810,9830,9830,9810,100
|
|
20240805,120400,551398530,9870,9870,9870,9870,1
|
|
20240805,120300,551388660,9870,9870,9870,9870,0
|
|
20240805,120200,551388660,9870,9870,9870,9870,0
|
|
20240805,120100,551388660,9870,9870,9870,9870,178
|
|
20240805,120000,549631800,9870,9830,9870,9830,557
|
|
20240805,115900,544156410,9830,9830,9830,9830,213
|
|
20240805,115800,542062620,9830,9840,9850,9820,1001
|
|
20240805,115700,532221120,9840,9850,9850,9840,399
|
|
20240805,115600,528294350,9870,9850,9870,9850,441
|
|
20240805,115500,523950460,9850,9850,9850,9850,573
|
|
20240805,115400,518306410,9830,9830,9830,9830,3
|
|
20240805,115300,518276920,9850,9850,9850,9850,0
|
|
20240805,115200,518276920,9850,9850,9850,9850,9
|
|
20240805,115100,518188270,9850,9850,9850,9850,10
|
|
20240805,115000,518089770,9850,9850,9850,9850,5
|
|
20240805,114900,518040520,9850,9850,9850,9850,105
|
|
20240805,114800,517006270,9850,9850,9850,9850,8
|
|
20240805,114700,516927470,9850,9850,9850,9850,2175
|
|
20240805,114600,495503720,9850,9850,9850,9850,4
|
|
20240805,114500,495464320,9850,9850,9850,9850,2
|
|
20240805,114400,495444620,9840,9830,9840,9800,1533
|
|
20240805,114300,480403370,9840,9840,9840,9840,110
|
|
20240805,114200,479320970,9840,9840,9840,9840,79
|
|
20240805,114100,478543610,9840,9870,9870,9840,3449
|
|
20240805,114000,444571670,9860,9890,9900,9860,2743
|
|
20240805,113900,417489040,9890,9890,9890,9890,120
|
|
20240805,113800,416302240,9900,9900,9900,9900,0
|
|
20240805,113700,416302240,9900,9900,9900,9900,0
|
|
20240805,113600,416302240,9900,9900,9900,9900,10
|
|
20240805,113500,416203240,9900,9900,9900,9900,167
|
|
20240805,113400,414549940,9910,9910,9910,9910,0
|
|
20240805,113300,414549940,9910,9930,9940,9910,452
|
|
20240805,113200,410070350,9920,9930,9930,9920,118
|
|
20240805,113100,408899620,9970,9970,9970,9970,0
|
|
20240805,113000,408899620,9970,9950,9970,9950,302
|
|
20240805,112900,405894680,9950,9950,9950,9950,331
|
|
20240805,112800,402601230,9950,9950,9950,9950,73
|
|
20240805,112700,401874880,9950,9950,9950,9950,500
|
|
20240805,112600,396899880,9950,9950,9950,9950,0
|
|
20240805,112500,396899880,9950,9950,9950,9950,0
|
|
20240805,112400,396899880,9950,9950,9950,9950,2
|
|
20240805,112300,396879980,9950,9910,9950,9910,905
|
|
20240805,112200,387908470,9910,9910,9910,9910,0
|
|
20240805,112100,387908470,9910,9910,9910,9910,5
|
|
20240805,112000,387858920,9920,9920,9920,9920,0
|
|
20240805,111900,387858920,9920,9870,9920,9870,111
|
|
20240805,111800,386758930,9910,9870,9910,9870,195
|
|
20240805,111700,384833240,9910,9880,9910,9880,32
|
|
20240805,111600,384517020,9940,9940,9940,9940,0
|
|
20240805,111500,384517020,9940,9940,9940,9940,0
|
|
20240805,111400,384517020,9940,9890,9940,9870,202
|
|
20240805,111300,382522240,9950,9950,9950,9950,10
|
|
20240805,111200,382422740,9950,9950,9970,9880,1102
|
|
20240805,111100,371463610,9950,9940,9950,9940,22
|
|
20240805,111000,371244910,9950,9950,9950,9950,0
|
|
20240805,110900,371244910,9950,9950,9950,9950,22
|
|
20240805,110800,371026010,9970,9960,9970,9960,310
|
|
20240805,110700,367936790,9960,9960,9960,9960,5
|
|
20240805,110600,367886990,9980,9980,9980,9980,0
|
|
20240805,110500,367886990,9980,9930,9980,9890,402
|
|
20240805,110400,363905750,9980,9940,9980,9940,521
|
|
20240805,110300,358721610,9950,9950,9950,9950,17
|
|
20240805,110200,358552460,9980,9980,9980,9980,4
|
|
20240805,110100,358512540,10000,10000,10000,10000,2
|
|
20240805,110000,358492540,10010,9980,10010,9980,1000
|
|
20240805,105900,348503560,9980,9980,9980,9980,2
|
|
20240805,105800,348483600,9970,9970,9970,9970,10
|
|
20240805,105700,348383900,9970,9970,9970,9970,601
|
|
20240805,105600,342391930,9970,9970,9970,9970,0
|
|
20240805,105500,342391930,9970,9970,9970,9970,10
|
|
20240805,105400,342292230,9970,9970,9970,9970,5
|
|
20240805,105300,342242380,9970,9960,9970,9960,600
|
|
20240805,105200,336265030,9960,9960,9960,9960,800
|
|
20240805,105100,328297030,9960,9960,9960,9960,0
|
|
20240805,105000,328297030,9960,9960,9960,9960,0
|
|
20240805,104900,328297030,9960,9960,9960,9960,0
|
|
20240805,104800,328297030,9960,9960,9960,9960,0
|
|
20240805,104700,328297030,9960,9960,9960,9960,0
|
|
20240805,104600,328297030,9960,9960,9960,9960,0
|
|
20240805,104500,328297030,9960,9920,9960,9920,520
|
|
20240805,104400,323126110,9930,9930,9930,9930,70
|
|
20240805,104300,322431010,9950,9960,9960,9950,57
|
|
20240805,104200,321863850,9960,9950,9960,9950,553
|
|
20240805,104100,316360970,9950,9950,9950,9950,345
|
|
20240805,104000,312928220,9960,9920,9960,9920,322
|
|
20240805,103900,309733940,9960,9960,9960,9960,0
|
|
20240805,103800,309733940,9960,9940,9960,9940,73
|
|
20240805,103700,309008280,9960,9960,9960,9960,0
|
|
20240805,103600,309008280,9960,9960,9960,9960,0
|
|
20240805,103500,309008280,9960,9950,9960,9950,310
|
|
20240805,103400,305922890,9950,9950,9950,9950,20
|
|
20240805,103300,305723890,9960,9960,9960,9960,0
|
|
20240805,103200,305723890,9960,9960,9960,9960,0
|
|
20240805,103100,305723890,9960,9920,9960,9910,2221
|
|
20240805,103000,283650790,9920,9930,9930,9920,20
|
|
20240805,102900,283452290,9950,9950,9950,9950,0
|
|
20240805,102800,283452290,9950,9950,9950,9950,225
|
|
20240805,102700,281213540,9950,9950,9950,9950,0
|
|
20240805,102600,281213540,9950,9960,9960,9950,105
|
|
20240805,102500,280167790,9960,9930,9960,9930,1906
|
|
20240805,102400,261230180,9930,9930,9930,9880,71
|
|
20240805,102300,260528150,9930,9930,9930,9900,18
|
|
20240805,102200,260349710,9930,9930,9930,9930,10
|
|
20240805,102100,260250410,9930,9890,9930,9890,169
|
|
20240805,102000,258578960,9920,9920,9920,9920,10
|
|
20240805,101900,258479760,9920,9920,9920,9920,19
|
|
20240805,101800,258291280,9920,9920,9920,9920,0
|
|
20240805,101700,258291280,9920,9900,9920,9880,1011
|
|
20240805,101600,248298780,9930,9930,9930,9930,8
|
|
20240805,101500,248219340,9930,9930,9930,9930,0
|
|
20240805,101400,248219340,9930,9920,9930,9900,1141
|
|
20240805,101300,236916150,9930,9940,9940,9930,164
|
|
20240805,101200,235287590,9960,9970,9970,9940,55
|
|
20240805,101100,234740810,9940,9940,9970,9940,13
|
|
20240805,101000,234611380,9950,9980,9990,9940,778
|
|
20240805,100900,226877200,9950,10000,10000,9950,470
|
|
20240805,100800,222199280,10000,10020,10020,10000,7
|
|
20240805,100700,222129240,10020,10020,10020,9960,5
|
|
20240805,100600,222079260,9970,10010,10020,9950,3062
|
|
20240805,100500,191562670,10010,10010,10010,10010,0
|
|
20240805,100400,191562670,10010,10010,10010,10000,4
|
|
20240805,100300,191522650,10010,10000,10010,9990,167
|
|
20240805,100200,189853970,10000,10000,10000,10000,11
|
|
20240805,100100,189743970,10000,10000,10000,10000,3
|
|
20240805,100000,189713970,10000,10000,10000,10000,0
|
|
20240805,095900,189713970,10000,10000,10000,10000,155
|
|
20240805,095800,188163970,10000,9990,10000,9990,17
|
|
20240805,095700,187994130,9990,9990,9990,9990,0
|
|
20240805,095600,187994130,9990,9990,9990,9990,0
|
|
20240805,095500,187994130,9990,9990,9990,9990,0
|
|
20240805,095400,187994130,9990,9990,9990,9990,0
|
|
20240805,095300,187994130,9990,10000,10000,9980,22
|
|
20240805,095200,187774350,10000,9990,10000,9970,211
|
|
20240805,095100,185667920,10000,10000,10000,10000,53
|
|
20240805,095000,185137920,10000,10010,10010,10000,803
|
|
20240805,094900,177105920,10010,10010,10010,10010,0
|
|
20240805,094800,177105920,10010,10010,10010,10010,2
|
|
20240805,094700,177085900,10020,10040,10040,10020,628
|
|
20240805,094600,170786850,10050,10050,10050,10050,10
|
|
20240805,094500,170686350,10050,10070,10070,10050,7
|
|
20240805,094400,170615940,10050,10050,10050,10050,0
|
|
20240805,094300,170615940,10050,10050,10050,10050,1
|
|
20240805,094200,170605890,10040,10040,10040,10040,0
|
|
20240805,094100,170605890,10040,10040,10040,10040,0
|
|
20240805,094000,170605890,10040,10040,10040,10040,0
|
|
20240805,093900,170605890,10040,10040,10040,10040,12
|
|
20240805,093800,170485410,10030,10050,10050,10030,225
|
|
20240805,093700,168225920,10050,10050,10070,10050,518
|
|
20240805,093600,163012060,10050,10050,10050,10050,0
|
|
20240805,093500,163012060,10050,10060,10060,10050,59
|
|
20240805,093400,162418860,10070,10120,10120,10070,218
|
|
20240805,093300,160223100,10120,10120,10120,10120,0
|
|
20240805,093200,160223100,10120,10120,10120,10120,15
|
|
20240805,093100,160071300,10090,10090,10090,10090,0
|
|
20240805,093000,160071300,10090,10120,10120,10090,110
|
|
20240805,092900,158958400,10120,10120,10120,10120,0
|
|
20240805,092800,158958400,10120,10100,10120,10100,32
|
|
20240805,092700,158634700,10070,10050,10070,10050,124
|
|
20240805,092600,157386510,10030,10020,10030,10020,1238
|
|
20240805,092500,144973370,10020,10020,10020,10010,39
|
|
20240805,092400,144582760,10020,10020,10020,10020,10
|
|
20240805,092300,144482560,10000,10000,10020,10000,360
|
|
20240805,092200,140882540,10030,10030,10030,10030,0
|
|
20240805,092100,140882540,10030,10030,10030,10030,0
|
|
20240805,092000,140882540,10030,10030,10030,10030,0
|
|
20240805,091900,140882540,10030,10030,10030,10030,5
|
|
20240805,091800,140832390,10010,10020,10030,10010,102
|
|
20240805,091700,139809830,10080,10020,10080,10020,56
|
|
20240805,091600,139248410,10030,10110,10110,10030,380
|
|
20240805,091500,135436210,10110,10110,10110,10110,1
|
|
20240805,091400,135426100,10030,10120,10120,10030,3
|
|
20240805,091300,135395920,10080,10040,10120,10030,421
|
|
20240805,091200,131160390,10040,10040,10040,10040,0
|
|
20240805,091100,131160390,10040,10010,10040,10010,293
|
|
20240805,091000,128221210,9960,9960,9960,9960,0
|
|
20240805,090900,128221210,9960,9980,9980,9960,1461
|
|
20240805,090800,113669530,9960,10020,10020,9960,321
|
|
20240805,090700,110466910,10020,10020,10020,10020,0
|
|
20240805,090600,110466910,10020,10020,10020,10020,0
|
|
20240805,090500,110466910,10020,10040,10040,9970,695
|
|
20240805,090400,103509470,10030,10030,10030,10030,50
|
|
20240805,090300,103007970,10000,9970,10010,9970,2006
|
|
20240805,090200,82972560,9990,10030,10040,9990,2141
|
|
20240805,090100,61557220,10100,10130,10130,10000,5040
|
|
20240805,090000,11006470,10220,10200,10220,10200,1078
|