694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,203100,904138585,3550,3550,3550,3550,8374
|
|
20240805,203000,904138585,3550,3550,3550,3550,0
|
|
20240805,202900,904138585,3550,3550,3550,3550,0
|
|
20240805,202800,904138585,3550,3550,3550,3550,0
|
|
20240805,202700,904138585,3550,3550,3550,3550,0
|
|
20240805,202600,904138585,3550,3550,3550,3550,0
|
|
20240805,202500,904138585,3550,3550,3550,3550,0
|
|
20240805,202400,904138585,3550,3550,3550,3550,0
|
|
20240805,202300,904138585,3550,3550,3550,3550,0
|
|
20240805,202200,904138585,3550,3550,3550,3550,0
|
|
20240805,202100,904138585,3550,3550,3550,3550,0
|
|
20240805,202000,904138585,3550,3550,3550,3550,0
|
|
20240805,201900,904138585,3550,3550,3550,3550,0
|
|
20240805,201800,904138585,3550,3550,3550,3550,0
|
|
20240805,201700,904138585,3550,3550,3550,3550,0
|
|
20240805,201600,904138585,3550,3550,3550,3550,0
|
|
20240805,201500,904138585,3550,3550,3550,3550,0
|
|
20240805,201400,904138585,3550,3550,3550,3550,0
|
|
20240805,201300,904138585,3550,3550,3550,3550,0
|
|
20240805,201200,904138585,3550,3550,3550,3550,0
|
|
20240805,201100,904138585,3550,3550,3550,3550,0
|
|
20240805,201000,904138585,3550,3550,3550,3550,0
|
|
20240805,200900,904138585,3550,3550,3550,3550,0
|
|
20240805,200800,904138585,3550,3550,3550,3550,0
|
|
20240805,200700,904138585,3550,3550,3550,3550,0
|
|
20240805,200600,904138585,3550,3550,3550,3550,0
|
|
20240805,200500,904138585,3550,3550,3550,3550,0
|
|
20240805,200400,904138585,3550,3550,3550,3550,0
|
|
20240805,200300,904138585,3550,3550,3550,3550,0
|
|
20240805,200200,904138585,3550,3550,3550,3550,0
|
|
20240805,200100,904138585,3550,3550,3550,3550,8374
|
|
20240805,200000,904138585,3550,3550,3550,3550,0
|
|
20240805,195900,904138585,3550,3550,3550,3550,0
|
|
20240805,195800,904138585,3550,3550,3550,3550,0
|
|
20240805,195700,904138585,3550,3550,3550,3550,0
|
|
20240805,195600,904138585,3550,3550,3550,3550,0
|
|
20240805,195500,904138585,3550,3550,3550,3550,0
|
|
20240805,195400,904138585,3550,3550,3550,3550,0
|
|
20240805,195300,904138585,3550,3550,3550,3550,0
|
|
20240805,195200,904138585,3550,3550,3550,3550,0
|
|
20240805,195100,904138585,3550,3550,3550,3550,0
|
|
20240805,195000,904138585,3550,3550,3550,3550,0
|
|
20240805,194900,904138585,3550,3550,3550,3550,0
|
|
20240805,194800,904138585,3550,3550,3550,3550,0
|
|
20240805,194700,904138585,3550,3550,3550,3550,0
|
|
20240805,194600,904138585,3550,3550,3550,3550,0
|
|
20240805,194500,904138585,3550,3550,3550,3550,0
|
|
20240805,194400,904138585,3550,3550,3550,3550,0
|
|
20240805,194300,904138585,3550,3550,3550,3550,0
|
|
20240805,194200,904138585,3550,3550,3550,3550,0
|
|
20240805,194100,904138585,3550,3550,3550,3550,0
|
|
20240805,194000,904138585,3550,3550,3550,3550,0
|
|
20240805,193900,904138585,3550,3550,3550,3550,0
|
|
20240805,193800,904138585,3550,3550,3550,3550,0
|
|
20240805,193700,904138585,3550,3550,3550,3550,0
|
|
20240805,193600,904138585,3550,3550,3550,3550,0
|
|
20240805,193500,904138585,3550,3550,3550,3550,0
|
|
20240805,193400,904138585,3550,3550,3550,3550,0
|
|
20240805,193300,904138585,3550,3550,3550,3550,0
|
|
20240805,193200,904138585,3550,3550,3550,3550,0
|
|
20240805,193100,904138585,3550,3550,3550,3550,8374
|
|
20240805,193000,904138585,3550,3550,3550,3550,0
|
|
20240805,192900,904138585,3550,3550,3550,3550,0
|
|
20240805,192800,904138585,3550,3550,3550,3550,0
|
|
20240805,192700,904138585,3550,3550,3550,3550,0
|
|
20240805,192600,904138585,3550,3550,3550,3550,0
|
|
20240805,192500,904138585,3550,3550,3550,3550,0
|
|
20240805,192400,904138585,3550,3550,3550,3550,0
|
|
20240805,192300,904138585,3550,3550,3550,3550,0
|
|
20240805,192200,904138585,3550,3550,3550,3550,0
|
|
20240805,192100,904138585,3550,3550,3550,3550,0
|
|
20240805,192000,904138585,3550,3550,3550,3550,0
|
|
20240805,191900,904138585,3550,3550,3550,3550,0
|
|
20240805,191800,904138585,3550,3550,3550,3550,0
|
|
20240805,191700,904138585,3550,3550,3550,3550,0
|
|
20240805,191600,904138585,3550,3550,3550,3550,0
|
|
20240805,191500,904138585,3550,3550,3550,3550,0
|
|
20240805,191400,904138585,3550,3550,3550,3550,0
|
|
20240805,191300,904138585,3550,3550,3550,3550,0
|
|
20240805,191200,904138585,3550,3550,3550,3550,0
|
|
20240805,191100,904138585,3550,3550,3550,3550,0
|
|
20240805,191000,904138585,3550,3550,3550,3550,0
|
|
20240805,190900,904138585,3550,3550,3550,3550,0
|
|
20240805,190800,904138585,3550,3550,3550,3550,0
|
|
20240805,190700,904138585,3550,3550,3550,3550,0
|
|
20240805,190600,904138585,3550,3550,3550,3550,0
|
|
20240805,190500,904138585,3550,3550,3550,3550,0
|
|
20240805,190400,904138585,3550,3550,3550,3550,0
|
|
20240805,190300,904138585,3550,3550,3550,3550,0
|
|
20240805,190200,904138585,3550,3550,3550,3550,0
|
|
20240805,190100,904138585,3550,3550,3550,3550,8374
|
|
20240805,190000,904138585,3550,3550,3550,3550,0
|
|
20240805,185900,904138585,3550,3550,3550,3550,0
|
|
20240805,185800,904138585,3550,3550,3550,3550,0
|
|
20240805,185700,904138585,3550,3550,3550,3550,0
|
|
20240805,185600,904138585,3550,3550,3550,3550,0
|
|
20240805,185500,904138585,3550,3550,3550,3550,0
|
|
20240805,185400,904138585,3550,3550,3550,3550,0
|
|
20240805,185300,904138585,3550,3550,3550,3550,0
|
|
20240805,185200,904138585,3550,3550,3550,3550,0
|
|
20240805,185100,904138585,3550,3550,3550,3550,0
|
|
20240805,185000,904138585,3550,3550,3550,3550,0
|
|
20240805,184900,904138585,3550,3550,3550,3550,0
|
|
20240805,184800,904138585,3550,3550,3550,3550,0
|
|
20240805,184700,904138585,3550,3550,3550,3550,0
|
|
20240805,184600,904138585,3550,3550,3550,3550,0
|
|
20240805,184500,904138585,3550,3550,3550,3550,0
|
|
20240805,184400,904138585,3550,3550,3550,3550,0
|
|
20240805,184300,904138585,3550,3550,3550,3550,0
|
|
20240805,184200,904138585,3550,3550,3550,3550,0
|
|
20240805,184100,904138585,3550,3550,3550,3550,0
|
|
20240805,184000,904138585,3550,3550,3550,3550,0
|
|
20240805,183900,904138585,3550,3550,3550,3550,0
|
|
20240805,183800,904138585,3550,3550,3550,3550,0
|
|
20240805,183700,904138585,3550,3550,3550,3550,0
|
|
20240805,183600,904138585,3550,3550,3550,3550,0
|
|
20240805,183500,904138585,3550,3550,3550,3550,0
|
|
20240805,183400,904138585,3550,3550,3550,3550,0
|
|
20240805,183300,904138585,3550,3550,3550,3550,0
|
|
20240805,183200,904138585,3550,3550,3550,3550,0
|
|
20240805,183100,904138585,3550,3550,3550,3550,8374
|
|
20240805,183000,904138585,3550,3550,3550,3550,0
|
|
20240805,182900,904138585,3550,3550,3550,3550,0
|
|
20240805,182800,904138585,3550,3550,3550,3550,0
|
|
20240805,182700,904138585,3550,3550,3550,3550,0
|
|
20240805,182600,904138585,3550,3550,3550,3550,0
|
|
20240805,182500,904138585,3550,3550,3550,3550,0
|
|
20240805,182400,904138585,3550,3550,3550,3550,0
|
|
20240805,182300,904138585,3550,3550,3550,3550,0
|
|
20240805,182200,904138585,3550,3550,3550,3550,0
|
|
20240805,182100,904138585,3550,3550,3550,3550,0
|
|
20240805,182000,904138585,3550,3550,3550,3550,0
|
|
20240805,181900,904138585,3550,3550,3550,3550,0
|
|
20240805,181800,904138585,3550,3550,3550,3550,0
|
|
20240805,181700,904138585,3550,3550,3550,3550,0
|
|
20240805,181600,904138585,3550,3550,3550,3550,0
|
|
20240805,181500,904138585,3550,3550,3550,3550,0
|
|
20240805,181400,904138585,3550,3550,3550,3550,0
|
|
20240805,181300,904138585,3550,3550,3550,3550,0
|
|
20240805,181200,904138585,3550,3550,3550,3550,0
|
|
20240805,181100,904138585,3550,3550,3550,3550,0
|
|
20240805,181000,904138585,3550,3550,3550,3550,0
|
|
20240805,180900,904138585,3550,3550,3550,3550,0
|
|
20240805,180800,904138585,3550,3550,3550,3550,0
|
|
20240805,180700,904138585,3550,3550,3550,3550,0
|
|
20240805,180600,904138585,3550,3550,3550,3550,0
|
|
20240805,180500,904138585,3550,3550,3550,3550,0
|
|
20240805,180400,904138585,3550,3550,3550,3550,0
|
|
20240805,180300,904138585,3550,3550,3550,3550,0
|
|
20240805,180200,904138585,3550,3550,3550,3550,0
|
|
20240805,180100,904138585,3550,3550,3550,3550,8374
|
|
20240805,180000,904138585,3550,3550,3550,3550,0
|
|
20240805,175900,904138585,3550,3550,3550,3550,0
|
|
20240805,175800,904138585,3550,3550,3550,3550,0
|
|
20240805,175700,904138585,3550,3550,3550,3550,0
|
|
20240805,175600,904138585,3550,3550,3550,3550,0
|
|
20240805,175500,904138585,3550,3550,3550,3550,0
|
|
20240805,175400,904138585,3550,3550,3550,3550,0
|
|
20240805,175300,904138585,3550,3550,3550,3550,0
|
|
20240805,175200,904138585,3550,3550,3550,3550,0
|
|
20240805,175100,904138585,3550,3550,3550,3550,0
|
|
20240805,175000,904138585,3550,3550,3550,3550,0
|
|
20240805,174900,904138585,3550,3550,3550,3550,0
|
|
20240805,174800,904138585,3550,3550,3550,3550,0
|
|
20240805,174700,904138585,3550,3550,3550,3550,0
|
|
20240805,174600,904138585,3550,3550,3550,3550,0
|
|
20240805,174500,904138585,3550,3550,3550,3550,0
|
|
20240805,174400,904138585,3550,3550,3550,3550,0
|
|
20240805,174300,904138585,3550,3550,3550,3550,0
|
|
20240805,174200,904138585,3550,3550,3550,3550,0
|
|
20240805,174100,904138585,3550,3550,3550,3550,0
|
|
20240805,174000,904138585,3550,3550,3550,3550,0
|
|
20240805,173900,904138585,3550,3550,3550,3550,0
|
|
20240805,173800,904138585,3550,3550,3550,3550,0
|
|
20240805,173700,904138585,3550,3550,3550,3550,0
|
|
20240805,173600,904138585,3550,3550,3550,3550,0
|
|
20240805,173500,904138585,3550,3550,3550,3550,0
|
|
20240805,173400,904138585,3550,3550,3550,3550,0
|
|
20240805,173300,904138585,3550,3550,3550,3550,0
|
|
20240805,173200,904138585,3550,3550,3550,3550,0
|
|
20240805,173100,904138585,3550,3550,3550,3550,8374
|
|
20240805,173000,904138585,3550,3550,3550,3550,0
|
|
20240805,172900,904138585,3550,3550,3550,3550,0
|
|
20240805,172800,904138585,3550,3550,3550,3550,0
|
|
20240805,172700,904138585,3550,3550,3550,3550,0
|
|
20240805,172600,904138585,3550,3550,3550,3550,0
|
|
20240805,172500,904138585,3550,3550,3550,3550,0
|
|
20240805,172400,904138585,3550,3550,3550,3550,0
|
|
20240805,172300,904138585,3550,3550,3550,3550,0
|
|
20240805,172200,904138585,3550,3550,3550,3550,0
|
|
20240805,172100,904138585,3550,3550,3550,3550,0
|
|
20240805,172000,904138585,3550,3550,3550,3550,0
|
|
20240805,171900,904138585,3550,3550,3550,3550,0
|
|
20240805,171800,904138585,3550,3550,3550,3550,0
|
|
20240805,171700,904138585,3550,3550,3550,3550,0
|
|
20240805,171600,904138585,3550,3550,3550,3550,0
|
|
20240805,171500,904138585,3550,3550,3550,3550,0
|
|
20240805,171400,904138585,3550,3550,3550,3550,0
|
|
20240805,171300,904138585,3550,3550,3550,3550,0
|
|
20240805,171200,904138585,3550,3550,3550,3550,0
|
|
20240805,171100,904138585,3550,3550,3550,3550,0
|
|
20240805,171000,904138585,3550,3550,3550,3550,0
|
|
20240805,170900,904138585,3550,3550,3550,3550,0
|
|
20240805,170800,904138585,3550,3550,3550,3550,0
|
|
20240805,170700,904138585,3550,3550,3550,3550,0
|
|
20240805,170600,904138585,3550,3550,3550,3550,0
|
|
20240805,170500,904138585,3550,3550,3550,3550,0
|
|
20240805,170400,904138585,3550,3550,3550,3550,0
|
|
20240805,170300,904138585,3550,3550,3550,3550,0
|
|
20240805,170200,904138585,3550,3550,3550,3550,0
|
|
20240805,170100,904138585,3550,3550,3550,3550,8374
|
|
20240805,170000,904138585,3550,3550,3550,3550,0
|
|
20240805,165900,904138585,3550,3550,3550,3550,0
|
|
20240805,165800,904138585,3550,3550,3550,3550,0
|
|
20240805,165700,904138585,3550,3550,3550,3550,0
|
|
20240805,165600,904138585,3550,3550,3550,3550,0
|
|
20240805,165500,904138585,3550,3550,3550,3550,0
|
|
20240805,165400,904138585,3550,3550,3550,3550,0
|
|
20240805,165300,904138585,3550,3550,3550,3550,0
|
|
20240805,165200,904138585,3550,3550,3550,3550,0
|
|
20240805,165100,904138585,3550,3550,3550,3550,0
|
|
20240805,165000,904138585,3550,3550,3550,3550,0
|
|
20240805,164900,904138585,3550,3550,3550,3550,0
|
|
20240805,164800,904138585,3550,3550,3550,3550,0
|
|
20240805,164700,904138585,3550,3550,3550,3550,0
|
|
20240805,164600,904138585,3550,3550,3550,3550,0
|
|
20240805,164500,904138585,3550,3550,3550,3550,0
|
|
20240805,164400,904138585,3550,3550,3550,3550,0
|
|
20240805,164300,904138585,3550,3550,3550,3550,0
|
|
20240805,164200,904138585,3550,3550,3550,3550,0
|
|
20240805,164100,904138585,3550,3550,3550,3550,0
|
|
20240805,164000,904138585,3550,3550,3550,3550,0
|
|
20240805,163900,904138585,3550,3550,3550,3550,0
|
|
20240805,163800,904138585,3550,3550,3550,3550,0
|
|
20240805,163700,904138585,3550,3550,3550,3550,0
|
|
20240805,163600,904138585,3550,3550,3550,3550,0
|
|
20240805,163500,904138585,3550,3550,3550,3550,0
|
|
20240805,163400,904138585,3550,3550,3550,3550,0
|
|
20240805,163300,904138585,3550,3550,3550,3550,0
|
|
20240805,163200,904138585,3550,3550,3550,3550,0
|
|
20240805,163100,904138585,3550,3550,3550,3550,8374
|
|
20240805,163000,904138585,3550,3550,3550,3550,0
|
|
20240805,162900,904138585,3550,3550,3550,3550,0
|
|
20240805,162800,904138585,3550,3550,3550,3550,0
|
|
20240805,162700,904138585,3550,3550,3550,3550,0
|
|
20240805,162600,904138585,3550,3550,3550,3550,0
|
|
20240805,162500,904138585,3550,3550,3550,3550,0
|
|
20240805,162400,904138585,3550,3550,3550,3550,0
|
|
20240805,162300,904138585,3550,3550,3550,3550,0
|
|
20240805,162200,904138585,3550,3550,3550,3550,0
|
|
20240805,162100,904138585,3550,3550,3550,3550,0
|
|
20240805,162000,904138585,3550,3550,3550,3550,0
|
|
20240805,161900,904138585,3550,3550,3550,3550,0
|
|
20240805,161800,904138585,3550,3550,3550,3550,0
|
|
20240805,161700,904138585,3550,3550,3550,3550,0
|
|
20240805,161600,904138585,3550,3550,3550,3550,0
|
|
20240805,161500,904138585,3550,3550,3550,3550,0
|
|
20240805,161400,904138585,3550,3550,3550,3550,0
|
|
20240805,161300,904138585,3550,3550,3550,3550,0
|
|
20240805,161200,904138585,3550,3550,3550,3550,0
|
|
20240805,161100,904138585,3550,3550,3550,3550,0
|
|
20240805,161000,904138585,3550,3550,3550,3550,0
|
|
20240805,160900,904138585,3550,3550,3550,3550,0
|
|
20240805,160800,904138585,3550,3550,3550,3550,0
|
|
20240805,160700,904138585,3550,3550,3550,3550,0
|
|
20240805,160600,904138585,3550,3550,3550,3550,0
|
|
20240805,160500,904138585,3550,3550,3550,3550,0
|
|
20240805,160400,904138585,3550,3550,3550,3550,0
|
|
20240805,160300,904138585,3550,3550,3550,3550,0
|
|
20240805,160200,904138585,3550,3550,3550,3550,0
|
|
20240805,160100,904138585,3550,3550,3550,3550,8374
|
|
20240805,160000,904138585,3550,3550,3550,3550,0
|
|
20240805,155900,904138585,3550,3550,3550,3550,0
|
|
20240805,155800,904138585,3550,3550,3550,3550,0
|
|
20240805,155700,904138585,3550,3550,3550,3550,0
|
|
20240805,155600,904138585,3550,3550,3550,3550,0
|
|
20240805,155500,904138585,3550,3550,3550,3550,0
|
|
20240805,155400,904138585,3550,3550,3550,3550,0
|
|
20240805,155300,904138585,3550,3550,3550,3550,0
|
|
20240805,155200,904138585,3550,3550,3550,3550,0
|
|
20240805,155100,904138585,3550,3550,3550,3550,0
|
|
20240805,155000,904138585,3550,3550,3550,3550,0
|
|
20240805,154900,904138585,3550,3550,3550,3550,0
|
|
20240805,154800,904138585,3550,3550,3550,3550,0
|
|
20240805,154700,904138585,3550,3550,3550,3550,0
|
|
20240805,154600,904138585,3550,3550,3550,3550,0
|
|
20240805,154500,904138585,3550,3550,3550,3550,0
|
|
20240805,154400,904138585,3550,3550,3550,3550,0
|
|
20240805,154300,904138585,3550,3550,3550,3550,0
|
|
20240805,154200,904138585,3550,3550,3550,3550,0
|
|
20240805,154100,904138585,3550,3550,3550,3550,0
|
|
20240805,154000,904138585,3550,3550,3550,3550,0
|
|
20240805,153900,904138585,3550,3550,3550,3550,0
|
|
20240805,153800,904138585,3550,3550,3550,3550,0
|
|
20240805,153700,904138585,3550,3550,3550,3550,0
|
|
20240805,153600,904138585,3550,3550,3550,3550,0
|
|
20240805,153500,904138585,3550,3550,3550,3550,0
|
|
20240805,153400,904138585,3550,3550,3550,3550,0
|
|
20240805,153300,904138585,3550,3550,3550,3550,0
|
|
20240805,153200,904138585,3550,3550,3550,3550,0
|
|
20240805,153100,904138585,3550,3550,3550,3550,8374
|
|
20240805,153000,904138585,3550,3550,3550,3550,8374
|
|
20240805,152900,874410885,3420,3420,3420,3420,0
|
|
20240805,152800,874410885,3420,3420,3420,3420,0
|
|
20240805,152700,874410885,3420,3420,3420,3420,0
|
|
20240805,152600,874410885,3420,3420,3420,3420,0
|
|
20240805,152500,874410885,3420,3420,3420,3420,0
|
|
20240805,152400,874410885,3420,3420,3420,3420,0
|
|
20240805,152300,874410885,3420,3420,3420,3420,0
|
|
20240805,152200,874410885,3420,3420,3420,3420,0
|
|
20240805,152100,874410885,3420,3420,3420,3420,0
|
|
20240805,152000,874410885,3420,3420,3420,3420,0
|
|
20240805,151900,874410885,3420,3295,3425,3295,339
|
|
20240805,151800,873251315,3425,3270,3425,3270,90
|
|
20240805,151700,872944130,3420,3425,3425,3420,120
|
|
20240805,151600,872533620,3425,3425,3425,3250,282
|
|
20240805,151500,871568280,3415,3415,3415,3415,0
|
|
20240805,151400,871568280,3415,3270,3420,3225,612
|
|
20240805,151300,869486305,3275,3245,3275,3245,18
|
|
20240805,151200,869427840,3210,3210,3210,3210,0
|
|
20240805,151100,869427840,3210,3260,3260,3210,817
|
|
20240805,151000,866764620,3305,3305,3305,3305,0
|
|
20240805,150900,866764620,3305,3305,3305,3305,0
|
|
20240805,150800,866764620,3305,3305,3305,3305,1
|
|
20240805,150700,866761315,3200,3300,3300,3200,760
|
|
20240805,150600,864287935,3310,3320,3320,3310,668
|
|
20240805,150500,862075625,3320,3300,3320,3300,586
|
|
20240805,150400,860141785,3315,3285,3315,3285,67
|
|
20240805,150300,859921660,3320,3320,3320,3320,17
|
|
20240805,150200,859865220,3320,3325,3325,3320,63
|
|
20240805,150100,859656055,3285,3325,3325,3285,3378
|
|
20240805,150000,848454685,3320,3320,3320,3320,266
|
|
20240805,145900,847571565,3270,3270,3270,3270,104
|
|
20240805,145800,847231485,3260,3195,3260,3195,667
|
|
20240805,145700,845060200,3185,3255,3255,3180,482
|
|
20240805,145600,843527240,3180,3195,3255,3180,529
|
|
20240805,145500,841840240,3195,3200,3255,3195,238
|
|
20240805,145400,841077015,3265,3220,3265,3200,897
|
|
20240805,145300,838177095,3225,3245,3245,3220,610
|
|
20240805,145200,836205850,3250,3295,3295,3250,2258
|
|
20240805,145100,828865990,3280,3285,3285,3280,726
|
|
20240805,145000,826484690,3285,3300,3320,3285,1305
|
|
20240805,144900,822183630,3320,3320,3320,3300,2348
|
|
20240805,144800,814390865,3320,3330,3330,3315,230
|
|
20240805,144700,813627470,3330,3325,3330,3320,223
|
|
20240805,144600,812886420,3325,3320,3325,3320,59
|
|
20240805,144500,812690265,3315,3315,3315,3315,72
|
|
20240805,144400,812451585,3320,3295,3320,3295,216
|
|
20240805,144300,811738520,3290,3280,3290,3280,60
|
|
20240805,144200,811541150,3265,3300,3300,3265,1196
|
|
20240805,144100,807608620,3300,3295,3300,3295,532
|
|
20240805,144000,805855675,3295,3300,3300,3255,4496
|
|
20240805,143900,791097895,3300,3300,3310,3300,41
|
|
20240805,143800,790962395,3300,3275,3300,3275,4555
|
|
20240805,143700,776039825,3275,3305,3305,3275,1256
|
|
20240805,143600,771896435,3300,3310,3310,3300,2611
|
|
20240805,143500,763273915,3305,3355,3355,3305,1618
|
|
20240805,143400,757893005,3355,3350,3355,3340,2230
|
|
20240805,143300,750440585,3350,3360,3375,3350,1649
|
|
20240805,143200,744900965,3365,3380,3380,3365,111
|
|
20240805,143100,744525990,3380,3380,3380,3380,0
|
|
20240805,143000,744525990,3380,3380,3380,3380,23
|
|
20240805,142900,744448250,3380,3395,3395,3380,316
|
|
20240805,142800,743376905,3395,3400,3400,3395,609
|
|
20240805,142700,741306915,3410,3420,3420,3400,913
|
|
20240805,142600,738186445,3420,3425,3430,3420,1497
|
|
20240805,142500,733061225,3450,3450,3450,3450,0
|
|
20240805,142400,733061225,3450,3450,3450,3450,0
|
|
20240805,142300,733061225,3450,3450,3450,3450,0
|
|
20240805,142200,733061225,3450,3450,3450,3450,0
|
|
20240805,142100,733061225,3450,3450,3450,3450,0
|
|
20240805,142000,733061225,3450,3450,3450,3450,0
|
|
20240805,141900,733061225,3450,3450,3450,3450,0
|
|
20240805,141800,733061225,3450,3450,3450,3450,0
|
|
20240805,141700,733061225,3450,3450,3450,3450,0
|
|
20240805,141600,733061225,3450,3450,3450,3450,0
|
|
20240805,141500,733061225,3450,3450,3450,3450,0
|
|
20240805,141400,733061225,3450,3450,3450,3450,0
|
|
20240805,141300,733061225,3450,3450,3450,3450,0
|
|
20240805,141200,733061225,3450,3450,3450,3450,0
|
|
20240805,141100,733061225,3450,3450,3450,3450,0
|
|
20240805,141000,733061225,3450,3450,3450,3450,0
|
|
20240805,140900,733061225,3450,3450,3450,3450,0
|
|
20240805,140800,733061225,3450,3450,3450,3450,0
|
|
20240805,140700,733061225,3450,3450,3450,3450,0
|
|
20240805,140600,733061225,3450,3450,3450,3450,0
|
|
20240805,140500,733061225,3450,3450,3450,3450,0
|
|
20240805,140400,733061225,3450,3450,3450,3450,0
|
|
20240805,140300,733061225,3450,3450,3450,3450,0
|
|
20240805,140200,733061225,3450,3450,3450,3450,0
|
|
20240805,140100,733061225,3450,3450,3450,3450,0
|
|
20240805,140000,733061225,3450,3450,3450,3450,0
|
|
20240805,135900,733061225,3450,3450,3450,3450,0
|
|
20240805,135800,733061225,3450,3450,3450,3450,0
|
|
20240805,135700,733061225,3450,3450,3450,3450,0
|
|
20240805,135600,733061225,3450,3450,3450,3450,0
|
|
20240805,135500,733061225,3450,3445,3450,3435,4002
|
|
20240805,135400,719296955,3445,3445,3445,3445,0
|
|
20240805,135300,719296955,3445,3445,3445,3445,130
|
|
20240805,135200,718849105,3450,3450,3450,3450,153
|
|
20240805,135100,718321255,3445,3445,3445,3445,0
|
|
20240805,135000,718321255,3445,3450,3450,3445,1840
|
|
20240805,134900,711982450,3445,3440,3445,3440,288
|
|
20240805,134800,710990295,3445,3430,3445,3430,2
|
|
20240805,134700,710983420,3430,3440,3440,3430,2597
|
|
20240805,134600,702070645,3435,3435,3435,3435,0
|
|
20240805,134500,702070645,3435,3435,3435,3435,0
|
|
20240805,134400,702070645,3435,3440,3440,3435,1191
|
|
20240805,134300,697973730,3445,3455,3455,3445,1320
|
|
20240805,134200,693424690,3470,3470,3470,3470,1
|
|
20240805,134100,693421220,3470,3480,3480,3440,1601
|
|
20240805,134000,687892570,3480,3480,3485,3480,201
|
|
20240805,133900,687192825,3480,3480,3480,3480,0
|
|
20240805,133800,687192825,3480,3480,3480,3480,0
|
|
20240805,133700,687192825,3480,3480,3480,3480,100
|
|
20240805,133600,686844825,3480,3480,3480,3480,10
|
|
20240805,133500,686810025,3475,3465,3475,3465,45
|
|
20240805,133400,686654000,3470,3470,3470,3470,1
|
|
20240805,133300,686650530,3470,3475,3475,3470,282
|
|
20240805,133200,685671985,3475,3475,3475,3475,2
|
|
20240805,133100,685665035,3470,3470,3470,3470,0
|
|
20240805,133000,685665035,3470,3470,3470,3470,0
|
|
20240805,132900,685665035,3470,3470,3470,3470,34
|
|
20240805,132800,685547055,3470,3470,3470,3470,0
|
|
20240805,132700,685547055,3470,3470,3470,3470,35
|
|
20240805,132600,685425605,3475,3470,3475,3470,172
|
|
20240805,132500,684828760,3470,3470,3470,3470,268
|
|
20240805,132400,683898800,3475,3475,3475,3475,0
|
|
20240805,132300,683898800,3475,3475,3475,3475,0
|
|
20240805,132200,683898800,3475,3475,3475,3475,365
|
|
20240805,132100,682630425,3475,3475,3475,3475,0
|
|
20240805,132000,682630425,3475,3475,3475,3475,0
|
|
20240805,131900,682630425,3475,3475,3475,3475,0
|
|
20240805,131800,682630425,3475,3475,3475,3475,0
|
|
20240805,131700,682630425,3475,3475,3475,3475,35
|
|
20240805,131600,682508800,3470,3455,3470,3455,179
|
|
20240805,131500,681889155,3460,3480,3480,3460,5001
|
|
20240805,131400,664581415,3480,3480,3480,3480,0
|
|
20240805,131300,664581415,3480,3475,3480,3475,1304
|
|
20240805,131200,660043745,3480,3480,3480,3480,0
|
|
20240805,131100,660043745,3480,3475,3480,3475,1326
|
|
20240805,131000,655432960,3475,3470,3475,3465,362
|
|
20240805,130900,654177520,3445,3455,3455,3445,1162
|
|
20240805,130800,650168320,3440,3440,3440,3440,0
|
|
20240805,130700,650168320,3440,3450,3450,3440,7100
|
|
20240805,130600,625739975,3450,3475,3475,3450,1516
|
|
20240805,130500,620509375,3440,3460,3460,3440,85
|
|
20240805,130400,620216725,3460,3460,3460,3460,0
|
|
20240805,130300,620216725,3460,3460,3460,3460,0
|
|
20240805,130200,620216725,3460,3495,3500,3430,6377
|
|
20240805,130100,598112495,3500,3500,3500,3500,10
|
|
20240805,130000,598077495,3490,3525,3525,3490,9246
|
|
20240805,125900,565637255,3525,3525,3525,3525,1
|
|
20240805,125800,565633730,3530,3530,3530,3530,0
|
|
20240805,125700,565633730,3530,3530,3530,3530,446
|
|
20240805,125600,564059350,3535,3535,3535,3535,5
|
|
20240805,125500,564041675,3530,3530,3530,3530,0
|
|
20240805,125400,564041675,3530,3530,3530,3530,0
|
|
20240805,125300,564041675,3530,3535,3535,3530,813
|
|
20240805,125200,561170695,3540,3540,3540,3540,0
|
|
20240805,125100,561170695,3540,3540,3540,3540,0
|
|
20240805,125000,561170695,3540,3540,3540,3540,0
|
|
20240805,124900,561170695,3540,3540,3540,3540,0
|
|
20240805,124800,561170695,3540,3540,3540,3540,0
|
|
20240805,124700,561170695,3540,3540,3540,3540,0
|
|
20240805,124600,561170695,3540,3540,3540,3540,0
|
|
20240805,124500,561170695,3540,3540,3540,3540,0
|
|
20240805,124400,561170695,3540,3540,3540,3540,0
|
|
20240805,124300,561170695,3540,3540,3540,3540,15
|
|
20240805,124200,561117595,3535,3535,3535,3535,0
|
|
20240805,124100,561117595,3535,3535,3535,3535,2
|
|
20240805,124000,561110525,3540,3540,3540,3540,86
|
|
20240805,123900,560806085,3540,3540,3540,3540,0
|
|
20240805,123800,560806085,3540,3540,3540,3540,277
|
|
20240805,123700,559825505,3535,3535,3535,3535,0
|
|
20240805,123600,559825505,3535,3530,3535,3530,310
|
|
20240805,123500,558729705,3530,3530,3530,3530,0
|
|
20240805,123400,558729705,3530,3530,3530,3530,318
|
|
20240805,123300,557607165,3525,3525,3525,3525,1
|
|
20240805,123200,557603640,3525,3525,3525,3525,0
|
|
20240805,123100,557603640,3525,3525,3525,3525,0
|
|
20240805,123000,557603640,3525,3525,3525,3525,0
|
|
20240805,122900,557603640,3525,3525,3525,3525,0
|
|
20240805,122800,557603640,3525,3525,3525,3525,0
|
|
20240805,122700,557603640,3525,3525,3525,3525,108
|
|
20240805,122600,557222940,3515,3515,3515,3515,0
|
|
20240805,122500,557222940,3515,3510,3515,3510,103
|
|
20240805,122400,556860900,3510,3510,3510,3510,1
|
|
20240805,122300,556857390,3500,3500,3500,3500,2000
|
|
20240805,122200,549857390,3505,3520,3520,3505,4003
|
|
20240805,122100,535810455,3520,3520,3520,3520,979
|
|
20240805,122000,532364375,3520,3520,3520,3520,0
|
|
20240805,121900,532364375,3520,3520,3520,3520,0
|
|
20240805,121800,532364375,3520,3525,3525,3520,1022
|
|
20240805,121700,528764385,3525,3525,3525,3525,0
|
|
20240805,121600,528764385,3525,3530,3530,3525,502
|
|
20240805,121500,526994825,3530,3530,3530,3530,60
|
|
20240805,121400,526783025,3530,3530,3530,3530,120
|
|
20240805,121300,526359425,3535,3535,3535,3535,0
|
|
20240805,121200,526359425,3535,3535,3535,3535,577
|
|
20240805,121100,524319730,3535,3535,3535,3535,0
|
|
20240805,121000,524319730,3535,3535,3535,3535,0
|
|
20240805,120900,524319730,3535,3535,3535,3535,0
|
|
20240805,120800,524319730,3535,3535,3535,3535,472
|
|
20240805,120700,522651210,3535,3535,3535,3535,0
|
|
20240805,120600,522651210,3535,3535,3535,3535,0
|
|
20240805,120500,522651210,3535,3535,3535,3535,0
|
|
20240805,120400,522651210,3535,3535,3535,3535,0
|
|
20240805,120300,522651210,3535,3535,3535,3535,0
|
|
20240805,120200,522651210,3535,3530,3535,3530,408
|
|
20240805,120100,521209720,3520,3520,3520,3520,1
|
|
20240805,120000,521206200,3510,3510,3510,3510,0
|
|
20240805,115900,521206200,3510,3510,3510,3510,553
|
|
20240805,115800,519265170,3510,3510,3510,3510,0
|
|
20240805,115700,519265170,3510,3510,3510,3510,10
|
|
20240805,115600,519230070,3520,3520,3520,3520,0
|
|
20240805,115500,519230070,3520,3510,3520,3510,278
|
|
20240805,115400,518254270,3510,3510,3510,3510,0
|
|
20240805,115300,518254270,3510,3515,3515,3510,2000
|
|
20240805,115200,511230515,3515,3515,3515,3515,259
|
|
20240805,115100,510320130,3515,3515,3515,3515,0
|
|
20240805,115000,510320130,3515,3515,3515,3515,0
|
|
20240805,114900,510320130,3515,3515,3515,3515,0
|
|
20240805,114800,510320130,3515,3515,3515,3515,0
|
|
20240805,114700,510320130,3515,3515,3515,3515,0
|
|
20240805,114600,510320130,3515,3515,3515,3515,44
|
|
20240805,114500,510165470,3515,3515,3515,3515,20
|
|
20240805,114400,510095170,3520,3525,3525,3520,53
|
|
20240805,114300,509908420,3530,3540,3540,3530,1907
|
|
20240805,114200,503168930,3540,3540,3540,3540,0
|
|
20240805,114100,503168930,3540,3540,3540,3540,0
|
|
20240805,114000,503168930,3540,3540,3540,3540,0
|
|
20240805,113900,503168930,3540,3540,3540,3540,0
|
|
20240805,113800,503168930,3540,3540,3540,3540,106
|
|
20240805,113700,502793690,3545,3540,3545,3540,395
|
|
20240805,113600,501393890,3540,3540,3540,3540,7
|
|
20240805,113500,501369110,3535,3535,3535,3535,1
|
|
20240805,113400,501365575,3540,3540,3540,3540,0
|
|
20240805,113300,501365575,3540,3540,3540,3540,0
|
|
20240805,113200,501365575,3540,3540,3540,3540,0
|
|
20240805,113100,501365575,3540,3550,3550,3540,2628
|
|
20240805,113000,492048865,3545,3545,3545,3545,25
|
|
20240805,112900,491960240,3540,3540,3540,3540,659
|
|
20240805,112800,489627380,3540,3540,3540,3540,0
|
|
20240805,112700,489627380,3540,3525,3540,3525,311
|
|
20240805,112600,488527325,3520,3520,3520,3520,45
|
|
20240805,112500,488368925,3520,3520,3520,3520,22
|
|
20240805,112400,488291485,3490,3490,3490,3490,0
|
|
20240805,112300,488291485,3490,3520,3520,3490,1545
|
|
20240805,112200,482896300,3515,3500,3515,3500,18
|
|
20240805,112100,482833195,3510,3510,3510,3510,76
|
|
20240805,112000,482566435,3490,3490,3490,3490,0
|
|
20240805,111900,482566435,3490,3490,3490,3490,0
|
|
20240805,111800,482566435,3490,3500,3500,3490,199
|
|
20240805,111700,481871215,3520,3495,3520,3495,397
|
|
20240805,111600,480482700,3500,3500,3500,3500,659
|
|
20240805,111500,478176200,3520,3520,3520,3520,9
|
|
20240805,111400,478144520,3500,3500,3500,3500,0
|
|
20240805,111300,478144520,3500,3500,3500,3500,0
|
|
20240805,111200,478144520,3500,3500,3500,3500,0
|
|
20240805,111100,478144520,3500,3545,3555,3500,11351
|
|
20240805,111000,438179050,3550,3550,3550,3550,0
|
|
20240805,110900,438179050,3550,3555,3555,3550,1815
|
|
20240805,110800,431730805,3560,3560,3560,3560,149
|
|
20240805,110700,431200365,3560,3560,3560,3560,1
|
|
20240805,110600,431196805,3560,3560,3560,3560,525
|
|
20240805,110500,429327805,3565,3570,3570,3565,647
|
|
20240805,110400,427018035,3575,3575,3575,3575,0
|
|
20240805,110300,427018035,3575,3575,3575,3575,0
|
|
20240805,110200,427018035,3575,3575,3575,3575,0
|
|
20240805,110100,427018035,3575,3575,3575,3575,0
|
|
20240805,110000,427018035,3575,3575,3575,3575,18
|
|
20240805,105900,426953685,3575,3575,3575,3575,0
|
|
20240805,105800,426953685,3575,3570,3575,3570,221
|
|
20240805,105700,426164710,3570,3570,3570,3570,0
|
|
20240805,105600,426164710,3570,3570,3570,3570,0
|
|
20240805,105500,426164710,3570,3570,3570,3570,796
|
|
20240805,105400,423322990,3570,3570,3570,3570,0
|
|
20240805,105300,423322990,3570,3570,3570,3570,0
|
|
20240805,105200,423322990,3570,3570,3570,3570,0
|
|
20240805,105100,423322990,3570,3570,3570,3570,528
|
|
20240805,105000,421438030,3590,3590,3590,3590,0
|
|
20240805,104900,421438030,3590,3590,3590,3590,0
|
|
20240805,104800,421438030,3590,3575,3590,3575,207
|
|
20240805,104700,420694915,3570,3570,3570,3570,0
|
|
20240805,104600,420694915,3570,3570,3570,3570,5
|
|
20240805,104500,420677065,3570,3570,3570,3570,503
|
|
20240805,104400,418881355,3575,3575,3575,3575,304
|
|
20240805,104300,417794555,3580,3585,3585,3580,1503
|
|
20240805,104200,412408815,3585,3585,3585,3585,0
|
|
20240805,104100,412408815,3585,3585,3585,3585,39
|
|
20240805,104000,412269000,3585,3590,3590,3585,197
|
|
20240805,103900,411561945,3585,3580,3585,3580,1111
|
|
20240805,103800,407584010,3585,3585,3585,3585,0
|
|
20240805,103700,407584010,3585,3585,3585,3585,0
|
|
20240805,103600,407584010,3585,3585,3585,3585,9
|
|
20240805,103500,407551745,3570,3570,3570,3570,121
|
|
20240805,103400,407119775,3575,3570,3575,3570,493
|
|
20240805,103300,405359550,3565,3565,3565,3565,0
|
|
20240805,103200,405359550,3565,3565,3565,3565,3
|
|
20240805,103100,405348855,3560,3560,3560,3560,10
|
|
20240805,103000,405313255,3560,3560,3560,3560,0
|
|
20240805,102900,405313255,3560,3560,3560,3560,10
|
|
20240805,102800,405277655,3565,3570,3570,3565,1343
|
|
20240805,102700,400489610,3570,3585,3585,3570,1116
|
|
20240805,102600,396502525,3580,3580,3580,3580,0
|
|
20240805,102500,396502525,3580,3580,3580,3580,81
|
|
20240805,102400,396212545,3580,3580,3580,3580,1533
|
|
20240805,102300,390724405,3575,3575,3575,3575,0
|
|
20240805,102200,390724405,3575,3580,3580,3575,1765
|
|
20240805,102100,384409530,3580,3580,3580,3580,500
|
|
20240805,102000,382619530,3595,3580,3595,3580,1766
|
|
20240805,101900,376296690,3580,3580,3580,3580,200
|
|
20240805,101800,375580690,3585,3585,3585,3585,481
|
|
20240805,101700,373856305,3590,3590,3590,3590,518
|
|
20240805,101600,371996685,3595,3600,3600,3595,1591
|
|
20240805,101500,366272485,3610,3610,3610,3610,0
|
|
20240805,101400,366272485,3610,3610,3610,3610,0
|
|
20240805,101300,366272485,3610,3610,3610,3610,0
|
|
20240805,101200,366272485,3610,3610,3610,3610,2
|
|
20240805,101100,366265265,3605,3605,3605,3605,0
|
|
20240805,101000,366265265,3605,3610,3610,3605,1282
|
|
20240805,100900,361639745,3625,3625,3625,3625,0
|
|
20240805,100800,361639745,3625,3620,3625,3620,97
|
|
20240805,100700,361288455,3610,3610,3610,3610,0
|
|
20240805,100600,361288455,3610,3610,3610,3610,1
|
|
20240805,100500,361284845,3610,3600,3610,3600,563
|
|
20240805,100400,359255025,3600,3600,3600,3600,1127
|
|
20240805,100300,355197825,3600,3600,3600,3600,0
|
|
20240805,100200,355197825,3600,3600,3600,3600,0
|
|
20240805,100100,355197825,3600,3595,3600,3595,28
|
|
20240805,100000,355097030,3600,3610,3610,3600,785
|
|
20240805,095900,352269030,3600,3600,3600,3600,0
|
|
20240805,095800,352269030,3600,3600,3600,3600,516
|
|
20240805,095700,350411430,3590,3595,3595,3590,427
|
|
20240805,095600,348877550,3595,3595,3595,3595,134
|
|
20240805,095500,348395820,3595,3595,3595,3595,4
|
|
20240805,095400,348381440,3590,3590,3590,3590,0
|
|
20240805,095300,348381440,3590,3595,3595,3590,896
|
|
20240805,095200,345162705,3600,3600,3600,3600,0
|
|
20240805,095100,345162705,3600,3600,3600,3600,1
|
|
20240805,095000,345159105,3595,3590,3600,3590,524
|
|
20240805,094900,343272760,3600,3610,3610,3595,2865
|
|
20240805,094800,332951935,3640,3640,3640,3640,0
|
|
20240805,094700,332951935,3640,3640,3640,3640,0
|
|
20240805,094600,332951935,3640,3615,3640,3615,1827
|
|
20240805,094500,326320505,3615,3615,3615,3615,0
|
|
20240805,094400,326320505,3615,3630,3630,3615,551
|
|
20240805,094300,324322640,3615,3630,3630,3615,628
|
|
20240805,094200,322051145,3615,3620,3620,3615,622
|
|
20240805,094100,319799510,3620,3630,3630,3620,598
|
|
20240805,094000,317631210,3635,3635,3635,3635,0
|
|
20240805,093900,317631210,3635,3635,3635,3635,0
|
|
20240805,093800,317631210,3635,3660,3660,3635,725
|
|
20240805,093700,314990265,3670,3670,3670,3670,2
|
|
20240805,093600,314982925,3670,3660,3670,3660,1004
|
|
20240805,093500,311303855,3660,3650,3660,3650,3
|
|
20240805,093400,311292885,3640,3640,3640,3640,0
|
|
20240805,093300,311292885,3640,3640,3640,3640,0
|
|
20240805,093200,311292885,3640,3655,3655,3640,501
|
|
20240805,093100,309461745,3665,3665,3665,3665,0
|
|
20240805,093000,309461745,3665,3660,3665,3660,601
|
|
20240805,092900,307259085,3640,3640,3640,3640,0
|
|
20240805,092800,307259085,3640,3640,3640,3640,500
|
|
20240805,092700,305439085,3665,3635,3665,3635,1271
|
|
20240805,092600,300802445,3635,3630,3635,3610,20
|
|
20240805,092500,300729825,3625,3625,3625,3625,0
|
|
20240805,092400,300729825,3625,3610,3625,3610,488
|
|
20240805,092300,298962295,3600,3610,3610,3600,597
|
|
20240805,092200,296810325,3610,3605,3610,3600,4903
|
|
20240805,092100,279140690,3605,3605,3610,3605,383
|
|
20240805,092000,277759475,3610,3610,3610,3610,198
|
|
20240805,091900,277044695,3610,3610,3610,3610,1123
|
|
20240805,091800,272990665,3610,3615,3630,3610,584
|
|
20240805,091700,270880855,3615,3625,3640,3615,2901
|
|
20240805,091600,260366495,3635,3655,3655,3635,611
|
|
20240805,091500,258140710,3655,3660,3660,3655,163
|
|
20240805,091400,257544215,3655,3665,3665,3655,538
|
|
20240805,091300,255576895,3665,3685,3690,3665,1031
|
|
20240805,091200,251785535,3685,3665,3790,3645,1265
|
|
20240805,091100,247077165,3660,3635,3665,3620,2184
|
|
20240805,091000,239111150,3635,3615,3635,3610,1614
|
|
20240805,090900,233269440,3610,3610,3610,3610,140
|
|
20240805,090800,232764040,3605,3605,3605,3605,1
|
|
20240805,090700,232760435,3635,3655,3655,3635,3846
|
|
20240805,090600,218770235,3655,3655,3665,3640,1263
|
|
20240805,090500,214160155,3660,3680,3705,3660,1600
|
|
20240805,090400,208291020,3695,3680,3695,3635,3517
|
|
20240805,090300,195367635,3680,3595,3680,3595,19670
|
|
20240805,090200,124318880,3520,3520,3520,3520,0
|
|
20240805,090100,124318880,3520,3770,3770,3520,19094
|
|
20240805,090000,54459020,3710,3690,3840,3690,14754
|