590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184700,1338722460,9170,9170,9170,9170,12898
|
|
20240807,184600,1338722460,9170,9170,9170,9170,0
|
|
20240807,184500,1338722460,9170,9170,9170,9170,0
|
|
20240807,184400,1338722460,9170,9170,9170,9170,0
|
|
20240807,184300,1338722460,9170,9170,9170,9170,0
|
|
20240807,184200,1338722460,9170,9170,9170,9170,0
|
|
20240807,184100,1338722460,9170,9170,9170,9170,0
|
|
20240807,184000,1338722460,9170,9170,9170,9170,0
|
|
20240807,183900,1338722460,9170,9170,9170,9170,0
|
|
20240807,183800,1338722460,9170,9170,9170,9170,0
|
|
20240807,183700,1338722460,9170,9170,9170,9170,0
|
|
20240807,183600,1338722460,9170,9170,9170,9170,0
|
|
20240807,183500,1338722460,9170,9170,9170,9170,0
|
|
20240807,183400,1338722460,9170,9170,9170,9170,0
|
|
20240807,183300,1338722460,9170,9170,9170,9170,0
|
|
20240807,183200,1338722460,9170,9170,9170,9170,0
|
|
20240807,183100,1338722460,9170,9170,9170,9170,0
|
|
20240807,183000,1338722460,9170,9170,9170,9170,0
|
|
20240807,182900,1338722460,9170,9170,9170,9170,0
|
|
20240807,182800,1338722460,9170,9170,9170,9170,0
|
|
20240807,182700,1338722460,9170,9170,9170,9170,0
|
|
20240807,182600,1338722460,9170,9170,9170,9170,0
|
|
20240807,182500,1338722460,9170,9170,9170,9170,0
|
|
20240807,182400,1338722460,9170,9170,9170,9170,0
|
|
20240807,182300,1338722460,9170,9170,9170,9170,0
|
|
20240807,182200,1338722460,9170,9170,9170,9170,0
|
|
20240807,182100,1338722460,9170,9170,9170,9170,0
|
|
20240807,182000,1338722460,9170,9170,9170,9170,0
|
|
20240807,181900,1338722460,9170,9170,9170,9170,0
|
|
20240807,181800,1338722460,9170,9170,9170,9170,0
|
|
20240807,181700,1338722460,9170,9170,9170,9170,12898
|
|
20240807,181600,1338722460,9170,9170,9170,9170,0
|
|
20240807,181500,1338722460,9170,9170,9170,9170,0
|
|
20240807,181400,1338722460,9170,9170,9170,9170,0
|
|
20240807,181300,1338722460,9170,9170,9170,9170,0
|
|
20240807,181200,1338722460,9170,9170,9170,9170,0
|
|
20240807,181100,1338722460,9170,9170,9170,9170,0
|
|
20240807,181000,1338722460,9170,9170,9170,9170,0
|
|
20240807,180900,1338722460,9170,9170,9170,9170,0
|
|
20240807,180800,1338722460,9170,9170,9170,9170,0
|
|
20240807,180700,1338722460,9170,9170,9170,9170,0
|
|
20240807,180600,1338722460,9170,9170,9170,9170,0
|
|
20240807,180500,1338722460,9170,9170,9170,9170,0
|
|
20240807,180400,1338722460,9170,9170,9170,9170,0
|
|
20240807,180300,1338722460,9170,9170,9170,9170,0
|
|
20240807,180200,1338722460,9170,9170,9170,9170,0
|
|
20240807,180100,1338722460,9170,9170,9170,9170,0
|
|
20240807,180000,1338722460,9170,9170,9170,9170,0
|
|
20240807,175900,1338722460,9170,9170,9170,9170,0
|
|
20240807,175800,1338722460,9170,9170,9170,9170,0
|
|
20240807,175700,1338722460,9170,9170,9170,9170,0
|
|
20240807,175600,1338722460,9170,9170,9170,9170,0
|
|
20240807,175500,1338722460,9170,9170,9170,9170,0
|
|
20240807,175400,1338722460,9170,9170,9170,9170,0
|
|
20240807,175300,1338722460,9170,9170,9170,9170,0
|
|
20240807,175200,1338722460,9170,9170,9170,9170,0
|
|
20240807,175100,1338722460,9170,9170,9170,9170,0
|
|
20240807,175000,1338722460,9170,9170,9170,9170,0
|
|
20240807,174900,1338722460,9170,9170,9170,9170,0
|
|
20240807,174800,1338722460,9170,9170,9170,9170,0
|
|
20240807,174700,1338722460,9170,9170,9170,9170,12898
|
|
20240807,174600,1338722460,9170,9170,9170,9170,0
|
|
20240807,174500,1338722460,9170,9170,9170,9170,0
|
|
20240807,174400,1338722460,9170,9170,9170,9170,0
|
|
20240807,174300,1338722460,9170,9170,9170,9170,0
|
|
20240807,174200,1338722460,9170,9170,9170,9170,0
|
|
20240807,174100,1338722460,9170,9170,9170,9170,0
|
|
20240807,174000,1338722460,9170,9170,9170,9170,0
|
|
20240807,173900,1338722460,9170,9170,9170,9170,0
|
|
20240807,173800,1338722460,9170,9170,9170,9170,0
|
|
20240807,173700,1338722460,9170,9170,9170,9170,0
|
|
20240807,173600,1338722460,9170,9170,9170,9170,0
|
|
20240807,173500,1338722460,9170,9170,9170,9170,0
|
|
20240807,173400,1338722460,9170,9170,9170,9170,0
|
|
20240807,173300,1338722460,9170,9170,9170,9170,0
|
|
20240807,173200,1338722460,9170,9170,9170,9170,0
|
|
20240807,173100,1338722460,9170,9170,9170,9170,0
|
|
20240807,173000,1338722460,9170,9170,9170,9170,0
|
|
20240807,172900,1338722460,9170,9170,9170,9170,0
|
|
20240807,172800,1338722460,9170,9170,9170,9170,0
|
|
20240807,172700,1338722460,9170,9170,9170,9170,0
|
|
20240807,172600,1338722460,9170,9170,9170,9170,0
|
|
20240807,172500,1338722460,9170,9170,9170,9170,0
|
|
20240807,172400,1338722460,9170,9170,9170,9170,0
|
|
20240807,172300,1338722460,9170,9170,9170,9170,0
|
|
20240807,172200,1338722460,9170,9170,9170,9170,0
|
|
20240807,172100,1338722460,9170,9170,9170,9170,0
|
|
20240807,172000,1338722460,9170,9170,9170,9170,0
|
|
20240807,171900,1338722460,9170,9170,9170,9170,0
|
|
20240807,171800,1338722460,9170,9170,9170,9170,0
|
|
20240807,171700,1338722460,9170,9170,9170,9170,12898
|
|
20240807,171600,1338722460,9170,9170,9170,9170,0
|
|
20240807,171500,1338722460,9170,9170,9170,9170,0
|
|
20240807,171400,1338722460,9170,9170,9170,9170,0
|
|
20240807,171300,1338722460,9170,9170,9170,9170,0
|
|
20240807,171200,1338722460,9170,9170,9170,9170,0
|
|
20240807,171100,1338722460,9170,9170,9170,9170,0
|
|
20240807,171000,1338722460,9170,9170,9170,9170,0
|
|
20240807,170900,1338722460,9170,9170,9170,9170,0
|
|
20240807,170800,1338722460,9170,9170,9170,9170,0
|
|
20240807,170700,1338722460,9170,9170,9170,9170,0
|
|
20240807,170600,1338722460,9170,9170,9170,9170,0
|
|
20240807,170500,1338722460,9170,9170,9170,9170,0
|
|
20240807,170400,1338722460,9170,9170,9170,9170,0
|
|
20240807,170300,1338722460,9170,9170,9170,9170,0
|
|
20240807,170200,1338722460,9170,9170,9170,9170,0
|
|
20240807,170100,1338722460,9170,9170,9170,9170,0
|
|
20240807,170000,1338722460,9170,9170,9170,9170,0
|
|
20240807,165900,1338722460,9170,9170,9170,9170,0
|
|
20240807,165800,1338722460,9170,9170,9170,9170,0
|
|
20240807,165700,1338722460,9170,9170,9170,9170,0
|
|
20240807,165600,1338722460,9170,9170,9170,9170,0
|
|
20240807,165500,1338722460,9170,9170,9170,9170,0
|
|
20240807,165400,1338722460,9170,9170,9170,9170,0
|
|
20240807,165300,1338722460,9170,9170,9170,9170,0
|
|
20240807,165200,1338722460,9170,9170,9170,9170,0
|
|
20240807,165100,1338722460,9170,9170,9170,9170,0
|
|
20240807,165000,1338722460,9170,9170,9170,9170,0
|
|
20240807,164900,1338722460,9170,9170,9170,9170,0
|
|
20240807,164800,1338722460,9170,9170,9170,9170,0
|
|
20240807,164700,1338722460,9170,9170,9170,9170,12898
|
|
20240807,164600,1338722460,9170,9170,9170,9170,0
|
|
20240807,164500,1338722460,9170,9170,9170,9170,0
|
|
20240807,164400,1338722460,9170,9170,9170,9170,0
|
|
20240807,164300,1338722460,9170,9170,9170,9170,0
|
|
20240807,164200,1338722460,9170,9170,9170,9170,0
|
|
20240807,164100,1338722460,9170,9170,9170,9170,0
|
|
20240807,164000,1338722460,9170,9170,9170,9170,0
|
|
20240807,163900,1338722460,9170,9170,9170,9170,0
|
|
20240807,163800,1338722460,9170,9170,9170,9170,0
|
|
20240807,163700,1338722460,9170,9170,9170,9170,0
|
|
20240807,163600,1338722460,9170,9170,9170,9170,0
|
|
20240807,163500,1338722460,9170,9170,9170,9170,0
|
|
20240807,163400,1338722460,9170,9170,9170,9170,0
|
|
20240807,163300,1338722460,9170,9170,9170,9170,0
|
|
20240807,163200,1338722460,9170,9170,9170,9170,0
|
|
20240807,163100,1338722460,9170,9170,9170,9170,0
|
|
20240807,163000,1338722460,9170,9170,9170,9170,0
|
|
20240807,162900,1338722460,9170,9170,9170,9170,0
|
|
20240807,162800,1338722460,9170,9170,9170,9170,0
|
|
20240807,162700,1338722460,9170,9170,9170,9170,0
|
|
20240807,162600,1338722460,9170,9170,9170,9170,0
|
|
20240807,162500,1338722460,9170,9170,9170,9170,0
|
|
20240807,162400,1338722460,9170,9170,9170,9170,0
|
|
20240807,162300,1338722460,9170,9170,9170,9170,0
|
|
20240807,162200,1338722460,9170,9170,9170,9170,0
|
|
20240807,162100,1338722460,9170,9170,9170,9170,0
|
|
20240807,162000,1338722460,9170,9170,9170,9170,0
|
|
20240807,161900,1338722460,9170,9170,9170,9170,0
|
|
20240807,161800,1338722460,9170,9170,9170,9170,0
|
|
20240807,161700,1338722460,9170,9170,9170,9170,12898
|
|
20240807,161600,1338722460,9170,9170,9170,9170,0
|
|
20240807,161500,1338722460,9170,9170,9170,9170,0
|
|
20240807,161400,1338722460,9170,9170,9170,9170,0
|
|
20240807,161300,1338722460,9170,9170,9170,9170,0
|
|
20240807,161200,1338722460,9170,9170,9170,9170,0
|
|
20240807,161100,1338722460,9170,9170,9170,9170,0
|
|
20240807,161000,1338722460,9170,9170,9170,9170,0
|
|
20240807,160900,1338722460,9170,9170,9170,9170,0
|
|
20240807,160800,1338722460,9170,9170,9170,9170,0
|
|
20240807,160700,1338722460,9170,9170,9170,9170,0
|
|
20240807,160600,1338722460,9170,9170,9170,9170,0
|
|
20240807,160500,1338722460,9170,9170,9170,9170,0
|
|
20240807,160400,1338722460,9170,9170,9170,9170,0
|
|
20240807,160300,1338722460,9170,9170,9170,9170,0
|
|
20240807,160200,1338722460,9170,9170,9170,9170,0
|
|
20240807,160100,1338722460,9170,9170,9170,9170,0
|
|
20240807,160000,1338722460,9170,9170,9170,9170,0
|
|
20240807,155900,1338722460,9170,9170,9170,9170,0
|
|
20240807,155800,1338722460,9170,9170,9170,9170,0
|
|
20240807,155700,1338722460,9170,9170,9170,9170,0
|
|
20240807,155600,1338722460,9170,9170,9170,9170,0
|
|
20240807,155500,1338722460,9170,9170,9170,9170,0
|
|
20240807,155400,1338722460,9170,9170,9170,9170,0
|
|
20240807,155300,1338722460,9170,9170,9170,9170,0
|
|
20240807,155200,1338722460,9170,9170,9170,9170,0
|
|
20240807,155100,1338722460,9170,9170,9170,9170,0
|
|
20240807,155000,1338722460,9170,9170,9170,9170,0
|
|
20240807,154900,1338722460,9170,9170,9170,9170,0
|
|
20240807,154800,1338722460,9170,9170,9170,9170,0
|
|
20240807,154700,1338722460,9170,9170,9170,9170,12898
|
|
20240807,154600,1338722460,9170,9170,9170,9170,0
|
|
20240807,154500,1338722460,9170,9170,9170,9170,0
|
|
20240807,154400,1338722460,9170,9170,9170,9170,0
|
|
20240807,154300,1338722460,9170,9170,9170,9170,0
|
|
20240807,154200,1338722460,9170,9170,9170,9170,0
|
|
20240807,154100,1338722460,9170,9170,9170,9170,0
|
|
20240807,154000,1338722460,9170,9170,9170,9170,0
|
|
20240807,153900,1338722460,9170,9170,9170,9170,0
|
|
20240807,153800,1338722460,9170,9170,9170,9170,0
|
|
20240807,153700,1338722460,9170,9170,9170,9170,0
|
|
20240807,153600,1338722460,9170,9170,9170,9170,0
|
|
20240807,153500,1338722460,9170,9170,9170,9170,0
|
|
20240807,153400,1338722460,9170,9170,9170,9170,0
|
|
20240807,153300,1338722460,9170,9170,9170,9170,0
|
|
20240807,153200,1338722460,9170,9170,9170,9170,0
|
|
20240807,153100,1338722460,9170,9170,9170,9170,0
|
|
20240807,153000,1338722460,9170,9170,9170,9170,12898
|
|
20240807,152900,1220447800,9200,9200,9200,9200,0
|
|
20240807,152800,1220447800,9200,9200,9200,9200,0
|
|
20240807,152700,1220447800,9200,9200,9200,9200,0
|
|
20240807,152600,1220447800,9200,9200,9200,9200,0
|
|
20240807,152500,1220447800,9200,9200,9200,9200,0
|
|
20240807,152400,1220447800,9200,9200,9200,9200,0
|
|
20240807,152300,1220447800,9200,9200,9200,9200,0
|
|
20240807,152200,1220447800,9200,9200,9200,9200,0
|
|
20240807,152100,1220447800,9200,9200,9200,9200,0
|
|
20240807,152000,1220447800,9200,9200,9200,9200,0
|
|
20240807,151900,1220447800,9200,9200,9200,9190,1675
|
|
20240807,151800,1205038380,9190,9190,9200,9190,292
|
|
20240807,151700,1202354870,9190,9190,9190,9190,791
|
|
20240807,151600,1195085580,9190,9190,9190,9190,1100
|
|
20240807,151500,1184976580,9200,9200,9200,9190,606
|
|
20240807,151400,1179403050,9200,9200,9200,9200,262
|
|
20240807,151300,1176992650,9200,9200,9200,9200,459
|
|
20240807,151200,1172769850,9190,9190,9190,9190,19
|
|
20240807,151100,1172595240,9190,9190,9190,9190,60
|
|
20240807,151000,1172043840,9180,9180,9180,9180,1006
|
|
20240807,150900,1162808760,9200,9200,9200,9200,23
|
|
20240807,150800,1162597160,9200,9200,9200,9190,192
|
|
20240807,150700,1160831400,9190,9190,9190,9180,497
|
|
20240807,150600,1156268310,9190,9190,9190,9190,115
|
|
20240807,150500,1155211460,9190,9190,9190,9190,1
|
|
20240807,150400,1155202270,9190,9190,9190,9190,0
|
|
20240807,150300,1155202270,9190,9190,9190,9190,1
|
|
20240807,150200,1155193080,9190,9190,9190,9190,794
|
|
20240807,150100,1147896220,9190,9190,9190,9190,211
|
|
20240807,150000,1145957130,9190,9170,9190,9170,105
|
|
20240807,145900,1144992350,9180,9190,9190,9180,1281
|
|
20240807,145800,1133231770,9190,9200,9200,9190,1392
|
|
20240807,145700,1120437770,9200,9200,9200,9200,266
|
|
20240807,145600,1117990570,9200,9200,9200,9200,0
|
|
20240807,145500,1117990570,9200,9200,9200,9200,150
|
|
20240807,145400,1116610570,9200,9200,9200,9200,0
|
|
20240807,145300,1116610570,9200,9200,9200,9200,295
|
|
20240807,145200,1113896570,9200,9200,9200,9200,0
|
|
20240807,145100,1113896570,9200,9210,9220,9200,1103
|
|
20240807,145000,1103736700,9200,9210,9210,9200,104
|
|
20240807,144900,1102779870,9210,9210,9210,9210,0
|
|
20240807,144800,1102779870,9210,9210,9210,9210,215
|
|
20240807,144700,1100799720,9210,9210,9210,9200,1327
|
|
20240807,144600,1088591190,9210,9210,9210,9210,301
|
|
20240807,144500,1085818980,9220,9220,9220,9220,60
|
|
20240807,144400,1085265780,9220,9240,9240,9220,583
|
|
20240807,144300,1079890210,9240,9240,9240,9240,218
|
|
20240807,144200,1077875890,9220,9220,9220,9220,249
|
|
20240807,144100,1075580110,9240,9230,9240,9220,464
|
|
20240807,144000,1071299040,9230,9230,9230,9230,11
|
|
20240807,143900,1071197510,9230,9230,9230,9230,104
|
|
20240807,143800,1070237590,9210,9210,9210,9210,2
|
|
20240807,143700,1070219170,9210,9210,9210,9210,0
|
|
20240807,143600,1070219170,9210,9210,9210,9210,0
|
|
20240807,143500,1070219170,9210,9210,9210,9210,751
|
|
20240807,143400,1063302460,9210,9210,9210,9210,0
|
|
20240807,143300,1063302460,9210,9210,9210,9210,0
|
|
20240807,143200,1063302460,9210,9210,9210,9210,0
|
|
20240807,143100,1063302460,9210,9210,9210,9210,0
|
|
20240807,143000,1063302460,9210,9210,9210,9210,0
|
|
20240807,142900,1063302460,9210,9210,9210,9210,0
|
|
20240807,142800,1063302460,9210,9210,9210,9210,0
|
|
20240807,142700,1063302460,9210,9210,9210,9210,0
|
|
20240807,142600,1063302460,9210,9210,9210,9210,0
|
|
20240807,142500,1063302460,9210,9210,9210,9210,0
|
|
20240807,142400,1063302460,9210,9210,9210,9210,500
|
|
20240807,142300,1058697460,9210,9210,9210,9210,0
|
|
20240807,142200,1058697460,9210,9210,9210,9210,17
|
|
20240807,142100,1058540890,9220,9210,9220,9210,51
|
|
20240807,142000,1058071090,9250,9210,9250,9210,990
|
|
20240807,141900,1048919250,9220,9220,9220,9220,85
|
|
20240807,141800,1048135550,9230,9230,9230,9230,30
|
|
20240807,141700,1047858650,9230,9230,9230,9230,79
|
|
20240807,141600,1047129480,9220,9220,9220,9220,150
|
|
20240807,141500,1045746480,9210,9210,9210,9210,0
|
|
20240807,141400,1045746480,9210,9210,9210,9210,154
|
|
20240807,141300,1044328140,9220,9220,9220,9220,3
|
|
20240807,141200,1044300480,9220,9220,9220,9220,6
|
|
20240807,141100,1044245160,9220,9210,9220,9210,170
|
|
20240807,141000,1042677770,9200,9200,9200,9200,162
|
|
20240807,140900,1041187370,9190,9190,9190,9190,0
|
|
20240807,140800,1041187370,9190,9190,9190,9190,0
|
|
20240807,140700,1041187370,9190,9190,9190,9190,10
|
|
20240807,140600,1041095470,9190,9190,9190,9190,0
|
|
20240807,140500,1041095470,9190,9190,9190,9190,548
|
|
20240807,140400,1036059350,9190,9190,9190,9190,1258
|
|
20240807,140300,1024498330,9200,9190,9200,9190,200
|
|
20240807,140200,1022660280,9200,9200,9200,9200,100
|
|
20240807,140100,1021740280,9200,9200,9200,9200,100
|
|
20240807,140000,1020820280,9200,9190,9200,9190,320
|
|
20240807,135900,1017876610,9200,9200,9200,9200,1178
|
|
20240807,135800,1007039010,9210,9210,9210,9210,14
|
|
20240807,135700,1006910070,9210,9200,9210,9200,1128
|
|
20240807,135600,996521390,9210,9210,9210,9210,11
|
|
20240807,135500,996420080,9200,9200,9200,9200,1
|
|
20240807,135400,996410880,9210,9210,9210,9210,0
|
|
20240807,135300,996410880,9210,9210,9210,9210,43
|
|
20240807,135200,996014850,9200,9200,9200,9200,100
|
|
20240807,135100,995094850,9200,9200,9200,9200,37
|
|
20240807,135000,994754450,9210,9200,9210,9200,203
|
|
20240807,134900,992886820,9170,9170,9170,9170,0
|
|
20240807,134800,992886820,9170,9170,9170,9170,57
|
|
20240807,134700,992364130,9210,9170,9210,9170,1200
|
|
20240807,134600,981352130,9170,9200,9200,9170,1000
|
|
20240807,134500,972168550,9200,9200,9200,9200,2
|
|
20240807,134400,972150150,9200,9220,9220,9200,1003
|
|
20240807,134300,962920390,9220,9220,9220,9220,2
|
|
20240807,134200,962901950,9220,9220,9220,9220,133
|
|
20240807,134100,961675690,9220,9220,9220,9220,162
|
|
20240807,134000,960182050,9210,9210,9210,9210,1
|
|
20240807,133900,960172840,9230,9230,9230,9230,0
|
|
20240807,133800,960172840,9230,9230,9230,9230,0
|
|
20240807,133700,960172840,9230,9230,9230,9230,0
|
|
20240807,133600,960172840,9230,9230,9230,9230,7
|
|
20240807,133500,960108230,9230,9230,9230,9230,0
|
|
20240807,133400,960108230,9230,9230,9230,9230,5
|
|
20240807,133300,960062080,9230,9230,9230,9230,6
|
|
20240807,133200,960006700,9230,9200,9230,9200,1294
|
|
20240807,133100,948072010,9190,9200,9210,9190,695
|
|
20240807,133000,941684500,9200,9200,9200,9200,8
|
|
20240807,132900,941610900,9200,9200,9200,9200,198
|
|
20240807,132800,939789300,9200,9190,9200,9190,59
|
|
20240807,132700,939247060,9220,9210,9220,9210,8
|
|
20240807,132600,939173330,9210,9190,9210,9190,1755
|
|
20240807,132500,923025680,9190,9190,9190,9190,22
|
|
20240807,132400,922823500,9190,9170,9190,9170,983
|
|
20240807,132300,913792450,9180,9180,9180,9160,1154
|
|
20240807,132200,903211250,9180,9180,9180,9180,86
|
|
20240807,132100,902421770,9180,9180,9180,9180,402
|
|
20240807,132000,898731410,9190,9190,9190,9190,17
|
|
20240807,131900,898575180,9190,9190,9190,9190,96
|
|
20240807,131800,897692940,9190,9190,9190,9190,146
|
|
20240807,131700,896351200,9190,9200,9200,9190,461
|
|
20240807,131600,892113370,9200,9200,9200,9200,21
|
|
20240807,131500,891920170,9200,9200,9200,9200,10
|
|
20240807,131400,891828170,9200,9200,9200,9200,50
|
|
20240807,131300,891368170,9200,9200,9200,9200,2
|
|
20240807,131200,891349770,9200,9200,9200,9200,130
|
|
20240807,131100,890153770,9190,9200,9200,9190,96
|
|
20240807,131000,889270590,9200,9200,9200,9200,6
|
|
20240807,130900,889215390,9200,9200,9200,9200,6
|
|
20240807,130800,889160190,9190,9190,9190,9190,177
|
|
20240807,130700,887533560,9190,9180,9190,9180,182
|
|
20240807,130600,885862600,9180,9180,9180,9180,200
|
|
20240807,130500,884026600,9190,9190,9190,9190,2
|
|
20240807,130400,884008220,9190,9190,9190,9190,0
|
|
20240807,130300,884008220,9190,9170,9200,9160,66
|
|
20240807,130200,883403380,9180,9180,9180,9150,2071
|
|
20240807,130100,864407570,9190,9190,9210,9190,44
|
|
20240807,130000,864003190,9190,9210,9210,9190,388
|
|
20240807,125900,860433720,9190,9200,9200,9190,2
|
|
20240807,125800,860415330,9180,9190,9190,9180,1200
|
|
20240807,125700,849390340,9210,9190,9210,9190,34
|
|
20240807,125600,849077680,9190,9190,9190,9190,0
|
|
20240807,125500,849077680,9190,9190,9190,9190,300
|
|
20240807,125400,846320680,9190,9180,9190,9180,137
|
|
20240807,125300,845061850,9190,9210,9210,9190,5303
|
|
20240807,125200,796287560,9210,9210,9210,9210,9
|
|
20240807,125100,796204670,9230,9230,9230,9230,4
|
|
20240807,125000,796167750,9200,9220,9230,9200,2143
|
|
20240807,124900,776429230,9230,9230,9230,9230,20
|
|
20240807,124800,776244630,9220,9230,9230,9220,4
|
|
20240807,124700,776207720,9230,9230,9230,9230,1
|
|
20240807,124600,776198490,9230,9230,9230,9230,0
|
|
20240807,124500,776198490,9230,9220,9230,9210,240
|
|
20240807,124400,773986150,9230,9230,9230,9230,2
|
|
20240807,124300,773967690,9240,9240,9240,9240,71
|
|
20240807,124200,773311650,9220,9220,9220,9220,0
|
|
20240807,124100,773311650,9220,9220,9220,9220,50
|
|
20240807,124000,772850650,9240,9240,9240,9240,60
|
|
20240807,123900,772296250,9250,9250,9250,9250,43
|
|
20240807,123800,771898500,9220,9220,9220,9220,208
|
|
20240807,123700,769980740,9240,9240,9240,9240,85
|
|
20240807,123600,769195340,9240,9220,9240,9220,470
|
|
20240807,123500,764856810,9210,9230,9230,9210,14
|
|
20240807,123400,764727850,9210,9220,9220,9210,5
|
|
20240807,123300,764681790,9210,9230,9230,9210,400
|
|
20240807,123200,760994820,9240,9250,9250,9240,7
|
|
20240807,123100,760930130,9240,9240,9240,9240,64
|
|
20240807,123000,760338770,9240,9240,9240,9240,1
|
|
20240807,122900,760329530,9220,9220,9220,9220,11
|
|
20240807,122800,760228110,9220,9220,9220,9220,15
|
|
20240807,122700,760089810,9220,9240,9240,9220,629
|
|
20240807,122600,754282350,9250,9260,9260,9250,942
|
|
20240807,122500,745568490,9260,9250,9260,9250,38
|
|
20240807,122400,745216870,9250,9260,9260,9250,304
|
|
20240807,122300,742404840,9260,9260,9260,9260,0
|
|
20240807,122200,742404840,9260,9260,9260,9260,1
|
|
20240807,122100,742395580,9260,9260,9260,9260,0
|
|
20240807,122000,742395580,9260,9260,9260,9260,30
|
|
20240807,121900,742117780,9260,9260,9260,9260,62
|
|
20240807,121800,741543660,9260,9260,9260,9260,11
|
|
20240807,121700,741441800,9250,9250,9250,9250,2
|
|
20240807,121600,741423300,9250,9260,9260,9250,3200
|
|
20240807,121500,711810270,9260,9270,9270,9260,9
|
|
20240807,121400,711726860,9270,9270,9270,9270,1
|
|
20240807,121300,711717590,9270,9270,9270,9270,0
|
|
20240807,121200,711717590,9270,9260,9270,9260,20
|
|
20240807,121100,711532380,9260,9260,9260,9260,0
|
|
20240807,121000,711532380,9260,9270,9270,9260,377
|
|
20240807,120900,708041350,9270,9270,9270,9250,143
|
|
20240807,120800,706718560,9240,9250,9250,9240,349
|
|
20240807,120700,703491350,9260,9260,9260,9260,41
|
|
20240807,120600,703111690,9260,9260,9260,9260,3
|
|
20240807,120500,703083910,9270,9270,9270,9250,5
|
|
20240807,120400,703037580,9260,9260,9260,9260,14
|
|
20240807,120300,702907940,9250,9270,9270,9250,530
|
|
20240807,120200,698000220,9270,9270,9270,9270,16
|
|
20240807,120100,697851900,9270,9280,9280,9270,44
|
|
20240807,120000,697443800,9280,9280,9280,9280,5
|
|
20240807,115900,697397400,9280,9280,9280,9280,5
|
|
20240807,115800,697351000,9280,9280,9280,9280,9
|
|
20240807,115700,697267480,9280,9280,9280,9280,1
|
|
20240807,115600,697258200,9260,9260,9260,9260,0
|
|
20240807,115500,697258200,9260,9260,9260,9260,1
|
|
20240807,115400,697248940,9270,9270,9270,9270,0
|
|
20240807,115300,697248940,9270,9260,9270,9260,380
|
|
20240807,115200,693729920,9260,9260,9260,9260,1000
|
|
20240807,115100,684469920,9250,9260,9260,9250,458
|
|
20240807,115000,680228940,9260,9260,9260,9260,121
|
|
20240807,114900,679108480,9280,9280,9280,9280,1
|
|
20240807,114800,679099200,9270,9270,9270,9270,2
|
|
20240807,114700,679080660,9260,9280,9280,9260,309
|
|
20240807,114600,676219280,9280,9270,9280,9270,378
|
|
20240807,114500,672715200,9280,9290,9290,9280,3
|
|
20240807,114400,672687340,9280,9280,9280,9280,4
|
|
20240807,114300,672650220,9290,9290,9290,9290,5
|
|
20240807,114200,672603770,9290,9290,9290,9290,201
|
|
20240807,114100,670736480,9290,9290,9290,9290,100
|
|
20240807,114000,669807480,9280,9250,9280,9250,51
|
|
20240807,113900,669335700,9280,9280,9280,9280,1000
|
|
20240807,113800,660055700,9280,9280,9280,9280,50
|
|
20240807,113700,659591700,9250,9260,9260,9250,83
|
|
20240807,113600,658823650,9270,9250,9270,9250,31
|
|
20240807,113500,658536880,9250,9250,9250,9250,0
|
|
20240807,113400,658536880,9250,9250,9250,9250,0
|
|
20240807,113300,658536880,9250,9250,9250,9250,12
|
|
20240807,113200,658425880,9280,9270,9280,9250,122
|
|
20240807,113100,657296930,9270,9270,9270,9270,146
|
|
20240807,113000,655943510,9270,9290,9290,9270,101
|
|
20240807,112900,655005240,9290,9290,9290,9290,4
|
|
20240807,112800,654968080,9290,9290,9290,9290,1
|
|
20240807,112700,654958790,9280,9280,9280,9280,0
|
|
20240807,112600,654958790,9280,9280,9280,9280,0
|
|
20240807,112500,654958790,9280,9280,9280,9280,1
|
|
20240807,112400,654949510,9290,9290,9290,9290,8
|
|
20240807,112300,654875190,9290,9290,9290,9280,77
|
|
20240807,112200,654159870,9300,9280,9300,9280,1575
|
|
20240807,112100,639522710,9250,9270,9270,9250,504
|
|
20240807,112000,634850650,9260,9280,9280,9260,21
|
|
20240807,111900,634656170,9270,9270,9270,9270,0
|
|
20240807,111800,634656170,9270,9280,9280,9270,610
|
|
20240807,111700,628996060,9280,9270,9280,9270,130
|
|
20240807,111600,627789760,9250,9250,9250,9250,26
|
|
20240807,111500,627549260,9250,9270,9270,9250,235
|
|
20240807,111400,625375490,9250,9250,9250,9250,27
|
|
20240807,111300,625125740,9260,9260,9260,9260,28
|
|
20240807,111200,624866460,9280,9280,9280,9280,3
|
|
20240807,111100,624838620,9280,9270,9280,9270,107
|
|
20240807,111000,623845720,9270,9270,9270,9270,0
|
|
20240807,110900,623845720,9270,9270,9270,9270,30
|
|
20240807,110800,623567620,9270,9270,9270,9270,10
|
|
20240807,110700,623474920,9290,9280,9290,9270,32
|
|
20240807,110600,623177960,9250,9250,9250,9250,52
|
|
20240807,110500,622696960,9250,9250,9250,9250,0
|
|
20240807,110400,622696960,9250,9290,9290,9250,408
|
|
20240807,110300,618920000,9290,9290,9290,9290,1
|
|
20240807,110200,618910710,9270,9260,9270,9260,420
|
|
20240807,110100,615021410,9270,9270,9270,9260,117
|
|
20240807,110000,613936940,9290,9290,9290,9290,43
|
|
20240807,105900,613537470,9290,9290,9290,9290,2
|
|
20240807,105800,613518890,9270,9260,9270,9260,2
|
|
20240807,105700,613500360,9260,9260,9260,9260,32
|
|
20240807,105600,613204040,9290,9290,9290,9260,114
|
|
20240807,105500,612146570,9290,9290,9290,9290,216
|
|
20240807,105400,610139930,9270,9290,9290,9270,1502
|
|
20240807,105300,596216360,9290,9290,9290,9290,207
|
|
20240807,105200,594293330,9290,9280,9290,9280,716
|
|
20240807,105100,587646690,9280,9270,9280,9270,1185
|
|
20240807,105000,576651520,9270,9260,9270,9260,592
|
|
20240807,104900,571168690,9230,9260,9260,9230,620
|
|
20240807,104800,565428210,9210,9230,9230,9210,129
|
|
20240807,104700,564239390,9260,9260,9260,9260,540
|
|
20240807,104600,559238990,9260,9250,9260,9230,786
|
|
20240807,104500,551974180,9230,9230,9230,9230,10
|
|
20240807,104400,551881880,9230,9230,9230,9220,146
|
|
20240807,104300,550534400,9230,9220,9230,9220,82
|
|
20240807,104200,549777980,9230,9230,9230,9230,43
|
|
20240807,104100,549381090,9220,9220,9220,9220,56
|
|
20240807,104000,548864770,9220,9210,9220,9210,23
|
|
20240807,103900,548652930,9210,9230,9230,9210,83
|
|
20240807,103800,547887890,9210,9230,9230,9210,2198
|
|
20240807,103700,527606870,9230,9250,9250,9230,599
|
|
20240807,103600,522076140,9230,9250,9250,9230,801
|
|
20240807,103500,514681980,9250,9250,9250,9250,2
|
|
20240807,103400,514663480,9240,9250,9250,9240,2
|
|
20240807,103300,514644990,9230,9230,9230,9230,0
|
|
20240807,103200,514644990,9230,9260,9260,9230,232
|
|
20240807,103100,512502010,9260,9260,9260,9250,102
|
|
20240807,103000,511557500,9270,9270,9270,9270,1
|
|
20240807,102900,511548230,9270,9260,9270,9260,12
|
|
20240807,102800,511437020,9260,9260,9260,9260,27
|
|
20240807,102700,511187000,9260,9250,9260,9250,311
|
|
20240807,102600,508308160,9260,9260,9260,9260,90
|
|
20240807,102500,507474760,9260,9240,9260,9240,367
|
|
20240807,102400,504076520,9240,9240,9240,9240,0
|
|
20240807,102300,504076520,9240,9240,9240,9240,0
|
|
20240807,102200,504076520,9240,9240,9240,9240,379
|
|
20240807,102100,500574560,9250,9250,9250,9250,10
|
|
20240807,102000,500482060,9240,9250,9260,9240,265
|
|
20240807,101900,498033330,9260,9240,9260,9230,174
|
|
20240807,101800,496425870,9250,9250,9250,9250,77
|
|
20240807,101700,495713620,9250,9250,9250,9250,1
|
|
20240807,101600,495704370,9230,9250,9250,9230,80
|
|
20240807,101500,494965370,9240,9250,9250,9240,242
|
|
20240807,101400,492727390,9250,9270,9270,9250,62
|
|
20240807,101300,492153760,9270,9260,9270,9250,1458
|
|
20240807,101200,478659530,9260,9260,9260,9260,0
|
|
20240807,101100,478659530,9260,9270,9270,9260,246
|
|
20240807,101000,476380370,9270,9260,9270,9260,17
|
|
20240807,100900,476222830,9280,9260,9280,9260,115
|
|
20240807,100800,475157910,9280,9270,9290,9270,95
|
|
20240807,100700,474276830,9290,9290,9290,9290,1
|
|
20240807,100600,474267540,9290,9290,9290,9290,18
|
|
20240807,100500,474100320,9290,9290,9290,9290,1
|
|
20240807,100400,474091030,9280,9310,9310,9280,279
|
|
20240807,100300,471501610,9310,9310,9310,9280,110
|
|
20240807,100200,470477610,9300,9300,9300,9300,3261
|
|
20240807,100100,440150310,9300,9290,9300,9290,1101
|
|
20240807,100000,429919000,9290,9280,9290,9280,41
|
|
20240807,095900,429538510,9280,9270,9280,9270,530
|
|
20240807,095800,424620260,9270,9270,9270,9270,3
|
|
20240807,095700,424592450,9270,9270,9270,9270,0
|
|
20240807,095600,424592450,9270,9270,9270,9270,302
|
|
20240807,095500,421792910,9260,9260,9260,9260,309
|
|
20240807,095400,418931570,9260,9270,9270,9260,279
|
|
20240807,095300,416347930,9270,9280,9280,9270,110
|
|
20240807,095200,415328030,9280,9290,9290,9280,110
|
|
20240807,095100,414307220,9290,9290,9290,9290,0
|
|
20240807,095000,414307220,9290,9280,9290,9280,258
|
|
20240807,094900,411910980,9290,9290,9290,9290,1
|
|
20240807,094800,411901690,9290,9300,9300,9290,194
|
|
20240807,094700,410097800,9300,9320,9320,9300,215
|
|
20240807,094600,408096540,9320,9320,9320,9320,1
|
|
20240807,094500,408087220,9330,9330,9330,9330,1
|
|
20240807,094400,408077890,9330,9290,9330,9280,5923
|
|
20240807,094300,352945320,9280,9290,9290,9280,21
|
|
20240807,094200,352750430,9290,9270,9290,9270,608
|
|
20240807,094100,347108580,9290,9290,9290,9290,0
|
|
20240807,094000,347108580,9290,9300,9300,9290,2
|
|
20240807,093900,347089990,9270,9270,9270,9260,90
|
|
20240807,093800,346255990,9270,9320,9320,9270,1792
|
|
20240807,093700,329615320,9310,9320,9320,9310,349
|
|
20240807,093600,326364890,9320,9320,9320,9320,20
|
|
20240807,093500,326178490,9310,9310,9310,9310,111
|
|
20240807,093400,325145080,9310,9320,9320,9310,315
|
|
20240807,093300,322209360,9320,9330,9330,9320,547
|
|
20240807,093200,317110860,9330,9330,9330,9330,96
|
|
20240807,093100,316215180,9330,9320,9340,9320,3067
|
|
20240807,093000,287604120,9320,9290,9320,9290,729
|
|
20240807,092900,280825490,9270,9270,9300,9270,142
|
|
20240807,092800,279505730,9270,9290,9290,9270,508
|
|
20240807,092700,274793330,9300,9320,9320,9290,364
|
|
20240807,092600,271411520,9330,9320,9330,9290,3418
|
|
20240807,092500,239619320,9320,9300,9320,9300,2126
|
|
20240807,092400,219817750,9300,9310,9310,9300,173
|
|
20240807,092300,218207750,9320,9290,9320,9290,2961
|
|
20240807,092200,190665600,9290,9290,9290,9280,557
|
|
20240807,092100,185492520,9290,9290,9290,9270,586
|
|
20240807,092000,180057340,9290,9290,9290,9280,71
|
|
20240807,091900,179398420,9290,9290,9290,9260,54
|
|
20240807,091800,178896820,9280,9260,9280,9250,416
|
|
20240807,091700,175043550,9260,9260,9260,9260,0
|
|
20240807,091600,175043550,9260,9290,9290,9260,163
|
|
20240807,091500,173530900,9270,9240,9290,9240,1810
|
|
20240807,091400,156742790,9260,9260,9260,9230,746
|
|
20240807,091300,149842080,9240,9250,9250,9240,482
|
|
20240807,091200,145384190,9240,9190,9240,9190,1384
|
|
20240807,091100,132617660,9180,9180,9190,9180,646
|
|
20240807,091000,126686060,9180,9150,9190,9150,833
|
|
20240807,090900,119050410,9150,9120,9150,9110,562
|
|
20240807,090800,113922440,9120,9150,9150,9120,893
|
|
20240807,090700,105777230,9150,9150,9150,9150,428
|
|
20240807,090600,101861030,9150,9170,9170,9150,38
|
|
20240807,090500,101513130,9160,9150,9160,9150,659
|
|
20240807,090400,95478390,9150,9140,9160,9140,1601
|
|
20240807,090300,80838410,9120,9080,9120,9080,284
|
|
20240807,090200,78252670,9080,9080,9080,9050,179
|
|
20240807,090100,76629370,9050,9150,9150,9050,387
|
|
20240807,090000,73092390,9150,9010,9150,9010,7670
|