620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191700,701781020,8940,8940,8940,8940,610
|
|
20240805,191600,701781020,8940,8940,8940,8940,0
|
|
20240805,191500,701781020,8940,8940,8940,8940,0
|
|
20240805,191400,701781020,8940,8940,8940,8940,0
|
|
20240805,191300,701781020,8940,8940,8940,8940,0
|
|
20240805,191200,701781020,8940,8940,8940,8940,0
|
|
20240805,191100,701781020,8940,8940,8940,8940,0
|
|
20240805,191000,701781020,8940,8940,8940,8940,0
|
|
20240805,190900,701781020,8940,8940,8940,8940,0
|
|
20240805,190800,701781020,8940,8940,8940,8940,0
|
|
20240805,190700,701781020,8940,8940,8940,8940,0
|
|
20240805,190600,701781020,8940,8940,8940,8940,0
|
|
20240805,190500,701781020,8940,8940,8940,8940,0
|
|
20240805,190400,701781020,8940,8940,8940,8940,0
|
|
20240805,190300,701781020,8940,8940,8940,8940,0
|
|
20240805,190200,701781020,8940,8940,8940,8940,0
|
|
20240805,190100,701781020,8940,8940,8940,8940,0
|
|
20240805,190000,701781020,8940,8940,8940,8940,0
|
|
20240805,185900,701781020,8940,8940,8940,8940,0
|
|
20240805,185800,701781020,8940,8940,8940,8940,0
|
|
20240805,185700,701781020,8940,8940,8940,8940,0
|
|
20240805,185600,701781020,8940,8940,8940,8940,0
|
|
20240805,185500,701781020,8940,8940,8940,8940,0
|
|
20240805,185400,701781020,8940,8940,8940,8940,0
|
|
20240805,185300,701781020,8940,8940,8940,8940,0
|
|
20240805,185200,701781020,8940,8940,8940,8940,0
|
|
20240805,185100,701781020,8940,8940,8940,8940,0
|
|
20240805,185000,701781020,8940,8940,8940,8940,0
|
|
20240805,184900,701781020,8940,8940,8940,8940,0
|
|
20240805,184800,701781020,8940,8940,8940,8940,0
|
|
20240805,184700,701781020,8940,8940,8940,8940,610
|
|
20240805,184600,701781020,8940,8940,8940,8940,0
|
|
20240805,184500,701781020,8940,8940,8940,8940,0
|
|
20240805,184400,701781020,8940,8940,8940,8940,0
|
|
20240805,184300,701781020,8940,8940,8940,8940,0
|
|
20240805,184200,701781020,8940,8940,8940,8940,0
|
|
20240805,184100,701781020,8940,8940,8940,8940,0
|
|
20240805,184000,701781020,8940,8940,8940,8940,0
|
|
20240805,183900,701781020,8940,8940,8940,8940,0
|
|
20240805,183800,701781020,8940,8940,8940,8940,0
|
|
20240805,183700,701781020,8940,8940,8940,8940,0
|
|
20240805,183600,701781020,8940,8940,8940,8940,0
|
|
20240805,183500,701781020,8940,8940,8940,8940,0
|
|
20240805,183400,701781020,8940,8940,8940,8940,0
|
|
20240805,183300,701781020,8940,8940,8940,8940,0
|
|
20240805,183200,701781020,8940,8940,8940,8940,0
|
|
20240805,183100,701781020,8940,8940,8940,8940,0
|
|
20240805,183000,701781020,8940,8940,8940,8940,0
|
|
20240805,182900,701781020,8940,8940,8940,8940,0
|
|
20240805,182800,701781020,8940,8940,8940,8940,0
|
|
20240805,182700,701781020,8940,8940,8940,8940,0
|
|
20240805,182600,701781020,8940,8940,8940,8940,0
|
|
20240805,182500,701781020,8940,8940,8940,8940,0
|
|
20240805,182400,701781020,8940,8940,8940,8940,0
|
|
20240805,182300,701781020,8940,8940,8940,8940,0
|
|
20240805,182200,701781020,8940,8940,8940,8940,0
|
|
20240805,182100,701781020,8940,8940,8940,8940,0
|
|
20240805,182000,701781020,8940,8940,8940,8940,0
|
|
20240805,181900,701781020,8940,8940,8940,8940,0
|
|
20240805,181800,701781020,8940,8940,8940,8940,0
|
|
20240805,181700,701781020,8940,8940,8940,8940,610
|
|
20240805,181600,701781020,8940,8940,8940,8940,0
|
|
20240805,181500,701781020,8940,8940,8940,8940,0
|
|
20240805,181400,701781020,8940,8940,8940,8940,0
|
|
20240805,181300,701781020,8940,8940,8940,8940,0
|
|
20240805,181200,701781020,8940,8940,8940,8940,0
|
|
20240805,181100,701781020,8940,8940,8940,8940,0
|
|
20240805,181000,701781020,8940,8940,8940,8940,0
|
|
20240805,180900,701781020,8940,8940,8940,8940,0
|
|
20240805,180800,701781020,8940,8940,8940,8940,0
|
|
20240805,180700,701781020,8940,8940,8940,8940,0
|
|
20240805,180600,701781020,8940,8940,8940,8940,0
|
|
20240805,180500,701781020,8940,8940,8940,8940,0
|
|
20240805,180400,701781020,8940,8940,8940,8940,0
|
|
20240805,180300,701781020,8940,8940,8940,8940,0
|
|
20240805,180200,701781020,8940,8940,8940,8940,0
|
|
20240805,180100,701781020,8940,8940,8940,8940,0
|
|
20240805,180000,701781020,8940,8940,8940,8940,0
|
|
20240805,175900,701781020,8940,8940,8940,8940,0
|
|
20240805,175800,701781020,8940,8940,8940,8940,0
|
|
20240805,175700,701781020,8940,8940,8940,8940,0
|
|
20240805,175600,701781020,8940,8940,8940,8940,0
|
|
20240805,175500,701781020,8940,8940,8940,8940,0
|
|
20240805,175400,701781020,8940,8940,8940,8940,0
|
|
20240805,175300,701781020,8940,8940,8940,8940,0
|
|
20240805,175200,701781020,8940,8940,8940,8940,0
|
|
20240805,175100,701781020,8940,8940,8940,8940,0
|
|
20240805,175000,701781020,8940,8940,8940,8940,0
|
|
20240805,174900,701781020,8940,8940,8940,8940,0
|
|
20240805,174800,701781020,8940,8940,8940,8940,0
|
|
20240805,174700,701781020,8940,8940,8940,8940,610
|
|
20240805,174600,701781020,8940,8940,8940,8940,0
|
|
20240805,174500,701781020,8940,8940,8940,8940,0
|
|
20240805,174400,701781020,8940,8940,8940,8940,0
|
|
20240805,174300,701781020,8940,8940,8940,8940,0
|
|
20240805,174200,701781020,8940,8940,8940,8940,0
|
|
20240805,174100,701781020,8940,8940,8940,8940,0
|
|
20240805,174000,701781020,8940,8940,8940,8940,0
|
|
20240805,173900,701781020,8940,8940,8940,8940,0
|
|
20240805,173800,701781020,8940,8940,8940,8940,0
|
|
20240805,173700,701781020,8940,8940,8940,8940,0
|
|
20240805,173600,701781020,8940,8940,8940,8940,0
|
|
20240805,173500,701781020,8940,8940,8940,8940,0
|
|
20240805,173400,701781020,8940,8940,8940,8940,0
|
|
20240805,173300,701781020,8940,8940,8940,8940,0
|
|
20240805,173200,701781020,8940,8940,8940,8940,0
|
|
20240805,173100,701781020,8940,8940,8940,8940,0
|
|
20240805,173000,701781020,8940,8940,8940,8940,0
|
|
20240805,172900,701781020,8940,8940,8940,8940,0
|
|
20240805,172800,701781020,8940,8940,8940,8940,0
|
|
20240805,172700,701781020,8940,8940,8940,8940,0
|
|
20240805,172600,701781020,8940,8940,8940,8940,0
|
|
20240805,172500,701781020,8940,8940,8940,8940,0
|
|
20240805,172400,701781020,8940,8940,8940,8940,0
|
|
20240805,172300,701781020,8940,8940,8940,8940,0
|
|
20240805,172200,701781020,8940,8940,8940,8940,0
|
|
20240805,172100,701781020,8940,8940,8940,8940,0
|
|
20240805,172000,701781020,8940,8940,8940,8940,0
|
|
20240805,171900,701781020,8940,8940,8940,8940,0
|
|
20240805,171800,701781020,8940,8940,8940,8940,0
|
|
20240805,171700,701781020,8940,8940,8940,8940,610
|
|
20240805,171600,701781020,8940,8940,8940,8940,0
|
|
20240805,171500,701781020,8940,8940,8940,8940,0
|
|
20240805,171400,701781020,8940,8940,8940,8940,0
|
|
20240805,171300,701781020,8940,8940,8940,8940,0
|
|
20240805,171200,701781020,8940,8940,8940,8940,0
|
|
20240805,171100,701781020,8940,8940,8940,8940,0
|
|
20240805,171000,701781020,8940,8940,8940,8940,0
|
|
20240805,170900,701781020,8940,8940,8940,8940,0
|
|
20240805,170800,701781020,8940,8940,8940,8940,0
|
|
20240805,170700,701781020,8940,8940,8940,8940,0
|
|
20240805,170600,701781020,8940,8940,8940,8940,0
|
|
20240805,170500,701781020,8940,8940,8940,8940,0
|
|
20240805,170400,701781020,8940,8940,8940,8940,0
|
|
20240805,170300,701781020,8940,8940,8940,8940,0
|
|
20240805,170200,701781020,8940,8940,8940,8940,0
|
|
20240805,170100,701781020,8940,8940,8940,8940,0
|
|
20240805,170000,701781020,8940,8940,8940,8940,0
|
|
20240805,165900,701781020,8940,8940,8940,8940,0
|
|
20240805,165800,701781020,8940,8940,8940,8940,0
|
|
20240805,165700,701781020,8940,8940,8940,8940,0
|
|
20240805,165600,701781020,8940,8940,8940,8940,0
|
|
20240805,165500,701781020,8940,8940,8940,8940,0
|
|
20240805,165400,701781020,8940,8940,8940,8940,0
|
|
20240805,165300,701781020,8940,8940,8940,8940,0
|
|
20240805,165200,701781020,8940,8940,8940,8940,0
|
|
20240805,165100,701781020,8940,8940,8940,8940,0
|
|
20240805,165000,701781020,8940,8940,8940,8940,0
|
|
20240805,164900,701781020,8940,8940,8940,8940,0
|
|
20240805,164800,701781020,8940,8940,8940,8940,0
|
|
20240805,164700,701781020,8940,8940,8940,8940,610
|
|
20240805,164600,701781020,8940,8940,8940,8940,0
|
|
20240805,164500,701781020,8940,8940,8940,8940,0
|
|
20240805,164400,701781020,8940,8940,8940,8940,0
|
|
20240805,164300,701781020,8940,8940,8940,8940,0
|
|
20240805,164200,701781020,8940,8940,8940,8940,0
|
|
20240805,164100,701781020,8940,8940,8940,8940,0
|
|
20240805,164000,701781020,8940,8940,8940,8940,0
|
|
20240805,163900,701781020,8940,8940,8940,8940,0
|
|
20240805,163800,701781020,8940,8940,8940,8940,0
|
|
20240805,163700,701781020,8940,8940,8940,8940,0
|
|
20240805,163600,701781020,8940,8940,8940,8940,0
|
|
20240805,163500,701781020,8940,8940,8940,8940,0
|
|
20240805,163400,701781020,8940,8940,8940,8940,0
|
|
20240805,163300,701781020,8940,8940,8940,8940,0
|
|
20240805,163200,701781020,8940,8940,8940,8940,0
|
|
20240805,163100,701781020,8940,8940,8940,8940,0
|
|
20240805,163000,701781020,8940,8940,8940,8940,0
|
|
20240805,162900,701781020,8940,8940,8940,8940,0
|
|
20240805,162800,701781020,8940,8940,8940,8940,0
|
|
20240805,162700,701781020,8940,8940,8940,8940,0
|
|
20240805,162600,701781020,8940,8940,8940,8940,0
|
|
20240805,162500,701781020,8940,8940,8940,8940,0
|
|
20240805,162400,701781020,8940,8940,8940,8940,0
|
|
20240805,162300,701781020,8940,8940,8940,8940,0
|
|
20240805,162200,701781020,8940,8940,8940,8940,0
|
|
20240805,162100,701781020,8940,8940,8940,8940,0
|
|
20240805,162000,701781020,8940,8940,8940,8940,0
|
|
20240805,161900,701781020,8940,8940,8940,8940,0
|
|
20240805,161800,701781020,8940,8940,8940,8940,0
|
|
20240805,161700,701781020,8940,8940,8940,8940,610
|
|
20240805,161600,701781020,8940,8940,8940,8940,0
|
|
20240805,161500,701781020,8940,8940,8940,8940,0
|
|
20240805,161400,701781020,8940,8940,8940,8940,0
|
|
20240805,161300,701781020,8940,8940,8940,8940,0
|
|
20240805,161200,701781020,8940,8940,8940,8940,0
|
|
20240805,161100,701781020,8940,8940,8940,8940,0
|
|
20240805,161000,701781020,8940,8940,8940,8940,0
|
|
20240805,160900,701781020,8940,8940,8940,8940,0
|
|
20240805,160800,701781020,8940,8940,8940,8940,0
|
|
20240805,160700,701781020,8940,8940,8940,8940,0
|
|
20240805,160600,701781020,8940,8940,8940,8940,0
|
|
20240805,160500,701781020,8940,8940,8940,8940,0
|
|
20240805,160400,701781020,8940,8940,8940,8940,0
|
|
20240805,160300,701781020,8940,8940,8940,8940,0
|
|
20240805,160200,701781020,8940,8940,8940,8940,0
|
|
20240805,160100,701781020,8940,8940,8940,8940,0
|
|
20240805,160000,701781020,8940,8940,8940,8940,0
|
|
20240805,155900,701781020,8940,8940,8940,8940,0
|
|
20240805,155800,701781020,8940,8940,8940,8940,0
|
|
20240805,155700,701781020,8940,8940,8940,8940,0
|
|
20240805,155600,701781020,8940,8940,8940,8940,0
|
|
20240805,155500,701781020,8940,8940,8940,8940,0
|
|
20240805,155400,701781020,8940,8940,8940,8940,0
|
|
20240805,155300,701781020,8940,8940,8940,8940,0
|
|
20240805,155200,701781020,8940,8940,8940,8940,0
|
|
20240805,155100,701781020,8940,8940,8940,8940,0
|
|
20240805,155000,701781020,8940,8940,8940,8940,0
|
|
20240805,154900,701781020,8940,8940,8940,8940,0
|
|
20240805,154800,701781020,8940,8940,8940,8940,0
|
|
20240805,154700,701781020,8940,8940,8940,8940,610
|
|
20240805,154600,701781020,8940,8940,8940,8940,0
|
|
20240805,154500,701781020,8940,8940,8940,8940,0
|
|
20240805,154400,701781020,8940,8940,8940,8940,0
|
|
20240805,154300,701781020,8940,8940,8940,8940,0
|
|
20240805,154200,701781020,8940,8940,8940,8940,0
|
|
20240805,154100,701781020,8940,8940,8940,8940,0
|
|
20240805,154000,701781020,8940,8940,8940,8940,0
|
|
20240805,153900,701781020,8940,8940,8940,8940,0
|
|
20240805,153800,701781020,8940,8940,8940,8940,0
|
|
20240805,153700,701781020,8940,8940,8940,8940,0
|
|
20240805,153600,701781020,8940,8940,8940,8940,0
|
|
20240805,153500,701781020,8940,8940,8940,8940,0
|
|
20240805,153400,701781020,8940,8940,8940,8940,0
|
|
20240805,153300,701781020,8940,8940,8940,8940,0
|
|
20240805,153200,701781020,8940,8940,8940,8940,0
|
|
20240805,153100,701781020,8940,8940,8940,8940,0
|
|
20240805,153000,701781020,8940,8940,8940,8940,610
|
|
20240805,152900,696327620,8950,8950,8950,8950,0
|
|
20240805,152800,696327620,8950,8950,8950,8950,0
|
|
20240805,152700,696327620,8950,8950,8950,8950,0
|
|
20240805,152600,696327620,8950,8950,8950,8950,0
|
|
20240805,152500,696327620,8950,8950,8950,8950,0
|
|
20240805,152400,696327620,8950,8950,8950,8950,0
|
|
20240805,152300,696327620,8950,8950,8950,8950,0
|
|
20240805,152200,696327620,8950,8950,8950,8950,0
|
|
20240805,152100,696327620,8950,8950,8950,8950,0
|
|
20240805,152000,696327620,8950,8950,8950,8950,0
|
|
20240805,151900,696327620,8950,8950,8960,8920,358
|
|
20240805,151800,693127650,8950,8910,8960,8910,324
|
|
20240805,151700,690230080,8950,8850,8950,8850,176
|
|
20240805,151600,688661280,8850,8960,8960,8850,62
|
|
20240805,151500,688112360,8940,8850,8940,8850,245
|
|
20240805,151400,685938580,8850,8850,8850,8850,26
|
|
20240805,151300,685708480,8850,8850,8850,8840,84
|
|
20240805,151200,684965300,8850,8850,8880,8850,188
|
|
20240805,151100,683301470,8850,8870,8870,8850,330
|
|
20240805,151000,680380590,8910,8860,8910,8860,536
|
|
20240805,150900,675631580,8910,8860,8920,8860,31
|
|
20240805,150800,675356360,8930,8930,8930,8930,2
|
|
20240805,150700,675338500,8940,8940,8940,8940,0
|
|
20240805,150600,675338500,8940,8940,8940,8940,11
|
|
20240805,150500,675240160,8910,8920,8920,8910,20
|
|
20240805,150400,675061940,8930,8930,8930,8930,10
|
|
20240805,150300,674972640,8930,8970,8970,8930,3
|
|
20240805,150200,674945770,8930,8930,8930,8930,332
|
|
20240805,150100,671981010,8930,8920,8930,8920,639
|
|
20240805,150000,666281010,8900,8830,8900,8830,341
|
|
20240805,145900,663248980,8860,8850,8860,8810,1324
|
|
20240805,145800,651532910,8810,8810,8860,8810,309
|
|
20240805,145700,648808690,8810,8780,8810,8780,901
|
|
20240805,145600,640897820,8810,8800,8810,8760,1291
|
|
20240805,145500,629573440,8760,8760,8810,8760,761
|
|
20240805,145400,622907030,8770,8800,8810,8770,1058
|
|
20240805,145300,613621600,8800,8800,8800,8800,799
|
|
20240805,145200,606590400,8810,8830,8830,8780,161
|
|
20240805,145100,605170860,8830,8850,8850,8830,123
|
|
20240805,145000,604084750,8850,8850,8850,8830,1325
|
|
20240805,144900,592366150,8860,8890,8890,8850,353
|
|
20240805,144800,589237960,8900,8910,8910,8900,19
|
|
20240805,144700,589068790,8910,8960,8960,8910,832
|
|
20240805,144600,581640870,8970,8980,8990,8960,190
|
|
20240805,144500,579936660,8990,9020,9020,8990,1700
|
|
20240805,144400,564627870,9010,9010,9020,9010,2884
|
|
20240805,144300,538643020,9030,9030,9030,9030,0
|
|
20240805,144200,538643020,9030,9030,9030,9030,0
|
|
20240805,144100,538643020,9030,9030,9030,9030,0
|
|
20240805,144000,538643020,9030,9030,9030,9030,0
|
|
20240805,143900,538643020,9030,9030,9030,9030,0
|
|
20240805,143800,538643020,9030,9030,9030,9030,0
|
|
20240805,143700,538643020,9030,9030,9030,9030,0
|
|
20240805,143600,538643020,9030,9030,9030,9030,0
|
|
20240805,143500,538643020,9030,9030,9030,9030,0
|
|
20240805,143400,538643020,9030,9030,9030,9030,0
|
|
20240805,143300,538643020,9030,9030,9030,9030,0
|
|
20240805,143200,538643020,9030,9030,9030,9030,0
|
|
20240805,143100,538643020,9030,9030,9030,9030,0
|
|
20240805,143000,538643020,9030,9030,9030,9030,0
|
|
20240805,142900,538643020,9030,9030,9030,9030,0
|
|
20240805,142800,538643020,9030,9030,9030,9030,0
|
|
20240805,142700,538643020,9030,9030,9030,9030,0
|
|
20240805,142600,538643020,9030,9030,9030,9030,0
|
|
20240805,142500,538643020,9030,9030,9030,9030,0
|
|
20240805,142400,538643020,9030,9030,9030,9030,0
|
|
20240805,142300,538643020,9030,9030,9030,9030,0
|
|
20240805,142200,538643020,9030,9030,9030,9030,0
|
|
20240805,142100,538643020,9030,9030,9030,9030,0
|
|
20240805,142000,538643020,9030,9030,9030,9030,0
|
|
20240805,141900,538643020,9030,9030,9030,9030,0
|
|
20240805,141800,538643020,9030,9030,9030,9030,0
|
|
20240805,141700,538643020,9030,9030,9030,9030,0
|
|
20240805,141600,538643020,9030,9030,9030,9030,0
|
|
20240805,141500,538643020,9030,9030,9030,9030,0
|
|
20240805,141400,538643020,9030,9030,9030,9030,0
|
|
20240805,141300,538643020,9030,9040,9040,9030,598
|
|
20240805,141200,533240890,9050,9050,9050,9050,0
|
|
20240805,141100,533240890,9050,9050,9050,9050,0
|
|
20240805,141000,533240890,9050,9070,9070,9050,1679
|
|
20240805,140900,518045730,9080,9080,9080,9080,103
|
|
20240805,140800,517110490,9090,9100,9100,9090,104
|
|
20240805,140700,516164400,9100,9090,9100,9090,56
|
|
20240805,140600,515655350,9090,9090,9090,9090,0
|
|
20240805,140500,515655350,9090,9090,9090,9090,146
|
|
20240805,140400,514328210,9090,9090,9090,9090,27
|
|
20240805,140300,514082780,9090,9090,9090,9090,0
|
|
20240805,140200,514082780,9090,9100,9100,9090,66
|
|
20240805,140100,513482680,9100,9100,9100,9100,0
|
|
20240805,140000,513482680,9100,9100,9100,9100,0
|
|
20240805,135900,513482680,9100,9100,9100,9100,0
|
|
20240805,135800,513482680,9100,9100,9100,9100,104
|
|
20240805,135700,512536280,9100,9090,9100,9080,696
|
|
20240805,135600,506212030,9100,9100,9100,9100,193
|
|
20240805,135500,504455730,9110,9110,9110,9110,651
|
|
20240805,135400,498525120,9120,9150,9160,9120,1818
|
|
20240805,135300,481926930,9150,9160,9160,9150,91
|
|
20240805,135200,481094170,9160,9150,9160,9150,111
|
|
20240805,135100,480078410,9150,9160,9160,9150,231
|
|
20240805,135000,477963730,9170,9170,9170,9170,6
|
|
20240805,134900,477908710,9170,9170,9170,9170,41
|
|
20240805,134800,477532740,9170,9170,9170,9170,0
|
|
20240805,134700,477532740,9170,9160,9170,9160,11
|
|
20240805,134600,477431970,9170,9170,9170,9170,0
|
|
20240805,134500,477431970,9170,9170,9170,9170,70
|
|
20240805,134400,476790070,9170,9170,9170,9170,2
|
|
20240805,134300,476771730,9170,9170,9170,9170,3
|
|
20240805,134200,476744220,9160,9160,9160,9160,0
|
|
20240805,134100,476744220,9160,9160,9160,9160,0
|
|
20240805,134000,476744220,9160,9160,9160,9160,2
|
|
20240805,133900,476725900,9160,9160,9170,9160,130
|
|
20240805,133800,475535090,9170,9170,9170,9170,56
|
|
20240805,133700,475021570,9170,9180,9180,9170,310
|
|
20240805,133600,472177370,9190,9190,9190,9190,18
|
|
20240805,133500,472011950,9200,9200,9200,9200,11
|
|
20240805,133400,471910750,9200,9190,9200,9190,15
|
|
20240805,133300,471772890,9200,9200,9200,9200,11
|
|
20240805,133200,471671690,9200,9200,9200,9200,1
|
|
20240805,133100,471662490,9190,9190,9190,9190,7
|
|
20240805,133000,471598160,9200,9190,9200,9190,33
|
|
20240805,132900,471294880,9190,9190,9190,9190,0
|
|
20240805,132800,471294880,9190,9190,9190,9190,78
|
|
20240805,132700,470578060,9190,9190,9190,9190,717
|
|
20240805,132600,463988830,9200,9200,9200,9200,80
|
|
20240805,132500,463252830,9200,9190,9200,9190,114
|
|
20240805,132400,462205160,9190,9190,9190,9190,2
|
|
20240805,132300,462186780,9190,9180,9190,9180,702
|
|
20240805,132200,455741420,9180,9180,9180,9180,27
|
|
20240805,132100,455493560,9190,9190,9190,9190,1
|
|
20240805,132000,455484370,9190,9190,9190,9190,1
|
|
20240805,131900,455475180,9190,9190,9190,9190,329
|
|
20240805,131800,452451670,9200,9200,9200,9200,0
|
|
20240805,131700,452451670,9200,9190,9200,9190,5
|
|
20240805,131600,452405690,9190,9190,9190,9190,0
|
|
20240805,131500,452405690,9190,9190,9190,9190,0
|
|
20240805,131400,452405690,9190,9190,9190,9190,10
|
|
20240805,131300,452313790,9190,9180,9190,9180,51
|
|
20240805,131200,451845600,9180,9180,9190,9180,273
|
|
20240805,131100,449339250,9180,9180,9180,9180,0
|
|
20240805,131000,449339250,9180,9180,9180,9180,5
|
|
20240805,130900,449293350,9180,9180,9180,9180,0
|
|
20240805,130800,449293350,9180,9180,9180,9180,0
|
|
20240805,130700,449293350,9180,9180,9180,9180,0
|
|
20240805,130600,449293350,9180,9180,9180,9180,0
|
|
20240805,130500,449293350,9180,9180,9180,9180,36
|
|
20240805,130400,448962870,9170,9210,9210,9170,1159
|
|
20240805,130300,438313840,9210,9210,9210,9210,734
|
|
20240805,130200,431553700,9220,9220,9220,9220,7
|
|
20240805,130100,431489160,9230,9230,9230,9230,0
|
|
20240805,130000,431489160,9230,9230,9230,9230,0
|
|
20240805,125900,431489160,9230,9220,9230,9220,272
|
|
20240805,125800,428981100,9230,9230,9230,9230,139
|
|
20240805,125700,427698130,9240,9240,9240,9240,0
|
|
20240805,125600,427698130,9240,9240,9240,9240,0
|
|
20240805,125500,427698130,9240,9240,9240,9240,10
|
|
20240805,125400,427605730,9240,9240,9240,9240,0
|
|
20240805,125300,427605730,9240,9240,9240,9240,0
|
|
20240805,125200,427605730,9240,9240,9240,9240,0
|
|
20240805,125100,427605730,9240,9240,9240,9240,299
|
|
20240805,125000,424842970,9260,9260,9260,9260,0
|
|
20240805,124900,424842970,9260,9240,9260,9240,2
|
|
20240805,124800,424824470,9260,9240,9260,9240,21
|
|
20240805,124700,424630220,9250,9240,9250,9240,3
|
|
20240805,124600,424602480,9250,9230,9250,9230,75
|
|
20240805,124500,423910160,9240,9240,9240,9240,0
|
|
20240805,124400,423910160,9240,9230,9240,9230,28
|
|
20240805,124300,423651710,9240,9250,9250,9240,86
|
|
20240805,124200,422857030,9250,9250,9250,9250,10
|
|
20240805,124100,422764530,9250,9250,9250,9250,56
|
|
20240805,124000,422246530,9240,9240,9240,9240,50
|
|
20240805,123900,421784530,9250,9250,9250,9250,0
|
|
20240805,123800,421784530,9250,9250,9250,9250,5
|
|
20240805,123700,421738280,9250,9250,9250,9250,51
|
|
20240805,123600,421266530,9250,9250,9250,9250,24
|
|
20240805,123500,421044530,9250,9260,9260,9250,166
|
|
20240805,123400,419509020,9260,9260,9260,9260,0
|
|
20240805,123300,419509020,9260,9250,9260,9250,4
|
|
20240805,123200,419472000,9250,9260,9260,9250,61
|
|
20240805,123100,418907740,9250,9250,9260,9250,294
|
|
20240805,123000,416188230,9260,9270,9270,9260,275
|
|
20240805,122900,413641720,9260,9270,9270,9260,105
|
|
20240805,122800,412669120,9270,9270,9270,9270,4
|
|
20240805,122700,412632040,9270,9270,9270,9270,1
|
|
20240805,122600,412622770,9260,9260,9260,9260,0
|
|
20240805,122500,412622770,9260,9260,9260,9260,151
|
|
20240805,122400,411224510,9270,9280,9280,9270,29
|
|
20240805,122300,410955480,9280,9280,9280,9280,43
|
|
20240805,122200,410556440,9280,9270,9280,9270,21
|
|
20240805,122100,410361760,9270,9270,9270,9270,10
|
|
20240805,122000,410269060,9270,9270,9270,9270,22
|
|
20240805,121900,410065120,9270,9270,9270,9260,147
|
|
20240805,121800,408703070,9270,9270,9270,9270,49
|
|
20240805,121700,408248840,9270,9270,9270,9270,42
|
|
20240805,121600,407859500,9260,9260,9260,9260,190
|
|
20240805,121500,406100100,9270,9270,9270,9270,1
|
|
20240805,121400,406090830,9270,9270,9270,9270,1
|
|
20240805,121300,406081560,9260,9260,9260,9260,57
|
|
20240805,121200,405553740,9260,9270,9270,9260,581
|
|
20240805,121100,400168960,9290,9290,9290,9290,0
|
|
20240805,121000,400168960,9290,9270,9290,9270,51
|
|
20240805,120900,399696160,9270,9270,9270,9270,51
|
|
20240805,120800,399223390,9260,9260,9260,9260,58
|
|
20240805,120700,398686310,9260,9270,9270,9260,30
|
|
20240805,120600,398408500,9270,9270,9270,9270,50
|
|
20240805,120500,397945000,9270,9260,9270,9260,92
|
|
20240805,120400,397093000,9270,9270,9270,9260,16
|
|
20240805,120300,396944820,9270,9280,9280,9270,75
|
|
20240805,120200,396249460,9290,9290,9290,9290,0
|
|
20240805,120100,396249460,9290,9270,9290,9270,303
|
|
20240805,120000,393440600,9270,9270,9270,9270,50
|
|
20240805,115900,392977100,9270,9280,9280,9270,50
|
|
20240805,115800,392513450,9280,9280,9280,9280,36
|
|
20240805,115700,392179370,9280,9280,9280,9280,14
|
|
20240805,115600,392049450,9300,9300,9300,9300,0
|
|
20240805,115500,392049450,9300,9310,9310,9300,38
|
|
20240805,115400,391695750,9310,9290,9310,9290,6
|
|
20240805,115300,391639910,9300,9300,9300,9300,0
|
|
20240805,115200,391639910,9300,9300,9300,9300,0
|
|
20240805,115100,391639910,9300,9300,9300,9300,0
|
|
20240805,115000,391639910,9300,9300,9300,9300,0
|
|
20240805,114900,391639910,9300,9300,9300,9300,1
|
|
20240805,114800,391630610,9280,9280,9280,9280,24
|
|
20240805,114700,391407890,9280,9280,9280,9280,0
|
|
20240805,114600,391407890,9280,9280,9280,9280,15
|
|
20240805,114500,391268690,9280,9280,9280,9280,5
|
|
20240805,114400,391222290,9280,9280,9280,9280,6
|
|
20240805,114300,391166610,9280,9270,9280,9270,101
|
|
20240805,114200,390230330,9280,9280,9280,9280,0
|
|
20240805,114100,390230330,9280,9280,9280,9280,0
|
|
20240805,114000,390230330,9280,9280,9280,9280,2
|
|
20240805,113900,390211770,9270,9270,9270,9270,0
|
|
20240805,113800,390211770,9270,9270,9280,9270,82
|
|
20240805,113700,389451620,9270,9280,9280,9270,2
|
|
20240805,113600,389433070,9260,9280,9280,9260,861
|
|
20240805,113500,381457290,9280,9280,9280,9280,11
|
|
20240805,113400,381355210,9280,9280,9280,9280,16
|
|
20240805,113300,381206730,9280,9280,9280,9280,0
|
|
20240805,113200,381206730,9280,9280,9280,9280,1
|
|
20240805,113100,381197450,9270,9270,9270,9270,41
|
|
20240805,113000,380817380,9270,9300,9310,9270,102
|
|
20240805,112900,379871740,9320,9320,9320,9320,0
|
|
20240805,112800,379871740,9320,9310,9320,9290,102
|
|
20240805,112700,378924090,9320,9320,9330,9310,797
|
|
20240805,112600,371490350,9320,9300,9340,9300,705
|
|
20240805,112500,364928180,9300,9290,9300,9290,2
|
|
20240805,112400,364909590,9300,9290,9300,9290,23
|
|
20240805,112300,364695910,9290,9290,9290,9290,1
|
|
20240805,112200,364686620,9290,9280,9290,9280,23
|
|
20240805,112100,364472970,9280,9270,9280,9270,23
|
|
20240805,112000,364259750,9270,9290,9290,9270,10
|
|
20240805,111900,364167030,9270,9290,9290,9270,102
|
|
20240805,111800,363221470,9270,9270,9270,9270,108
|
|
20240805,111700,362220310,9270,9270,9270,9270,801
|
|
20240805,111600,354795040,9270,9270,9270,9270,7
|
|
20240805,111500,354730150,9260,9260,9260,9260,0
|
|
20240805,111400,354730150,9260,9260,9260,9260,189
|
|
20240805,111300,352980010,9260,9270,9270,9260,629
|
|
20240805,111200,347154950,9270,9260,9270,9260,224
|
|
20240805,111100,345079150,9270,9270,9270,9270,107
|
|
20240805,111000,344087260,9270,9260,9270,9260,6
|
|
20240805,110900,344031660,9270,9260,9280,9260,414
|
|
20240805,110800,340194500,9270,9270,9270,9270,65
|
|
20240805,110700,339591950,9270,9270,9270,9270,0
|
|
20240805,110600,339591950,9270,9270,9280,9270,406
|
|
20240805,110500,335828230,9280,9280,9280,9280,421
|
|
20240805,110400,331921350,9290,9290,9290,9290,133
|
|
20240805,110300,330685780,9290,9290,9290,9290,100
|
|
20240805,110200,329756780,9300,9300,9300,9300,8
|
|
20240805,110100,329682380,9300,9300,9300,9300,0
|
|
20240805,110000,329682380,9300,9300,9300,9300,345
|
|
20240805,105900,326473880,9300,9310,9310,9300,297
|
|
20240805,105800,323709290,9310,9310,9310,9310,837
|
|
20240805,105700,315916820,9300,9300,9300,9300,0
|
|
20240805,105600,315916820,9300,9300,9300,9300,0
|
|
20240805,105500,315916820,9300,9300,9300,9300,266
|
|
20240805,105400,313443020,9300,9300,9300,9300,102
|
|
20240805,105300,312494420,9310,9310,9310,9310,0
|
|
20240805,105200,312494420,9310,9310,9310,9310,354
|
|
20240805,105100,309198680,9310,9310,9320,9310,218
|
|
20240805,105000,307168890,9320,9320,9320,9320,25
|
|
20240805,104900,306935890,9320,9320,9320,9320,12
|
|
20240805,104800,306824050,9330,9330,9330,9330,0
|
|
20240805,104700,306824050,9330,9320,9330,9320,3
|
|
20240805,104600,306796080,9320,9320,9320,9310,34
|
|
20240805,104500,306479230,9320,9310,9320,9310,512
|
|
20240805,104400,301712430,9320,9320,9320,9320,5
|
|
20240805,104300,301665830,9320,9330,9330,9310,75
|
|
20240805,104200,300967220,9330,9330,9340,9330,5
|
|
20240805,104100,300920560,9330,9330,9330,9330,7
|
|
20240805,104000,300855250,9340,9340,9340,9340,0
|
|
20240805,103900,300855250,9340,9340,9340,9340,2
|
|
20240805,103800,300836570,9320,9320,9320,9320,1
|
|
20240805,103700,300827250,9340,9340,9340,9340,0
|
|
20240805,103600,300827250,9340,9320,9340,9320,3
|
|
20240805,103500,300799250,9310,9310,9330,9310,4
|
|
20240805,103400,300761990,9320,9330,9330,9300,1377
|
|
20240805,103300,287940500,9340,9340,9350,9340,16
|
|
20240805,103200,287791050,9340,9340,9340,9340,0
|
|
20240805,103100,287791050,9340,9340,9340,9340,0
|
|
20240805,103000,287791050,9340,9330,9340,9330,147
|
|
20240805,102900,286419530,9350,9350,9350,9350,0
|
|
20240805,102800,286419530,9350,9350,9350,9350,2
|
|
20240805,102700,286400830,9340,9340,9350,9340,222
|
|
20240805,102600,284326820,9340,9340,9340,9340,1
|
|
20240805,102500,284317480,9340,9330,9340,9330,29
|
|
20240805,102400,284046880,9340,9340,9340,9340,1249
|
|
20240805,102300,272381220,9350,9350,9350,9350,0
|
|
20240805,102200,272381220,9350,9350,9350,9350,1
|
|
20240805,102100,272371870,9350,9350,9350,9350,21
|
|
20240805,102000,272175520,9350,9350,9350,9350,1
|
|
20240805,101900,272166170,9340,9340,9340,9340,0
|
|
20240805,101800,272166170,9340,9340,9360,9340,12
|
|
20240805,101700,272054020,9340,9340,9340,9340,3
|
|
20240805,101600,272026000,9340,9340,9340,9340,634
|
|
20240805,101500,266104440,9350,9350,9350,9350,0
|
|
20240805,101400,266104440,9350,9360,9370,9350,48
|
|
20240805,101300,265655530,9390,9350,9390,9350,401
|
|
20240805,101200,261902160,9360,9360,9360,9360,1515
|
|
20240805,101100,247721760,9370,9390,9390,9370,554
|
|
20240805,101000,242530760,9390,9370,9390,9370,204
|
|
20240805,100900,240619220,9390,9370,9390,9370,103
|
|
20240805,100800,239653080,9360,9360,9360,9360,60
|
|
20240805,100700,239091480,9390,9370,9390,9370,2
|
|
20240805,100600,239072720,9390,9360,9390,9360,36
|
|
20240805,100500,238735730,9360,9380,9380,9360,481
|
|
20240805,100400,234232950,9390,9380,9390,9380,31
|
|
20240805,100300,233941870,9390,9380,9390,9370,108
|
|
20240805,100200,232929830,9390,9380,9390,9380,14
|
|
20240805,100100,232798500,9380,9380,9390,9370,192
|
|
20240805,100000,230999280,9390,9380,9390,9380,6
|
|
20240805,095900,230942950,9390,9390,9390,9390,0
|
|
20240805,095800,230942950,9390,9380,9390,9380,6
|
|
20240805,095700,230886620,9390,9380,9390,9380,52
|
|
20240805,095600,230398360,9380,9370,9380,9370,757
|
|
20240805,095500,223300700,9370,9370,9370,9370,11
|
|
20240805,095400,223197630,9370,9370,9370,9370,7
|
|
20240805,095300,223132040,9370,9390,9390,9370,5
|
|
20240805,095200,223085120,9380,9360,9390,9360,6
|
|
20240805,095100,223028840,9360,9400,9400,9350,532
|
|
20240805,095000,218054510,9360,9360,9400,9360,307
|
|
20240805,094900,215180000,9370,9360,9370,9360,33
|
|
20240805,094800,214871110,9370,9370,9370,9370,1
|
|
20240805,094700,214861740,9360,9360,9360,9360,47
|
|
20240805,094600,214421820,9360,9360,9370,9360,42
|
|
20240805,094500,214028690,9370,9390,9390,9370,687
|
|
20240805,094400,207584510,9410,9410,9420,9400,634
|
|
20240805,094300,201618960,9400,9400,9400,9390,396
|
|
20240805,094200,197897360,9390,9400,9400,9390,178
|
|
20240805,094100,196224170,9410,9420,9420,9400,1118
|
|
20240805,094000,185704360,9420,9420,9430,9420,614
|
|
20240805,093900,179920460,9410,9460,9460,9410,2611
|
|
20240805,093800,155266490,9470,9480,9480,9470,83
|
|
20240805,093700,154479960,9510,9510,9510,9510,0
|
|
20240805,093600,154479960,9510,9480,9510,9480,523
|
|
20240805,093500,149521870,9470,9470,9480,9460,989
|
|
20240805,093400,140156600,9480,9470,9480,9470,21
|
|
20240805,093300,139957530,9460,9460,9460,9460,0
|
|
20240805,093200,139957530,9460,9500,9530,9460,585
|
|
20240805,093100,134403580,9500,9560,9560,9500,15
|
|
20240805,093000,134261020,9500,9500,9500,9500,102
|
|
20240805,092900,133292020,9500,9490,9500,9490,435
|
|
20240805,092800,129159680,9490,9490,9490,9490,325
|
|
20240805,092700,126075430,9490,9490,9490,9490,0
|
|
20240805,092600,126075430,9490,9490,9490,9490,0
|
|
20240805,092500,126075430,9490,9460,9490,9450,501
|
|
20240805,092400,121338930,9490,9460,9490,9460,227
|
|
20240805,092300,119191230,9460,9490,9490,9460,6
|
|
20240805,092200,119134440,9450,9460,9460,9450,155
|
|
20240805,092100,117669670,9460,9490,9490,9460,125
|
|
20240805,092000,116487140,9490,9490,9490,9490,50
|
|
20240805,091900,116012640,9500,9500,9500,9500,201
|
|
20240805,091800,114103140,9500,9500,9500,9500,1
|
|
20240805,091700,114093640,9440,9480,9480,9440,751
|
|
20240805,091600,106992230,9500,9490,9500,9460,517
|
|
20240805,091500,102086150,9490,9490,9490,9490,1
|
|
20240805,091400,102076660,9460,9500,9500,9460,776
|
|
20240805,091300,94731500,9490,9500,9500,9490,240
|
|
20240805,091200,92453500,9500,9490,9500,9490,84
|
|
20240805,091100,91656330,9490,9500,9500,9490,364
|
|
20240805,091000,88198400,9500,9490,9500,9490,523
|
|
20240805,090900,83230130,9510,9530,9530,9500,4790
|
|
20240805,090800,37661750,9530,9550,9550,9530,1624
|
|
20240805,090700,22169350,9580,9580,9580,9580,6
|
|
20240805,090600,22111870,9590,9570,9590,9550,605
|
|
20240805,090500,16324520,9580,9590,9640,9580,484
|
|
20240805,090400,11686220,9650,9660,9660,9650,2
|
|
20240805,090300,11666910,9600,9600,9600,9600,280
|
|
20240805,090200,8978910,9610,9630,9630,9610,325
|
|
20240805,090100,5853600,9640,9690,9750,9640,281
|
|
20240805,090000,3142800,9700,9700,9700,9700,324
|