590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184700,1544108310,9120,9120,9120,9120,1498
|
|
20240808,184600,1544108310,9120,9120,9120,9120,0
|
|
20240808,184500,1544108310,9120,9120,9120,9120,0
|
|
20240808,184400,1544108310,9120,9120,9120,9120,0
|
|
20240808,184300,1544108310,9120,9120,9120,9120,0
|
|
20240808,184200,1544108310,9120,9120,9120,9120,0
|
|
20240808,184100,1544108310,9120,9120,9120,9120,0
|
|
20240808,184000,1544108310,9120,9120,9120,9120,0
|
|
20240808,183900,1544108310,9120,9120,9120,9120,0
|
|
20240808,183800,1544108310,9120,9120,9120,9120,0
|
|
20240808,183700,1544108310,9120,9120,9120,9120,0
|
|
20240808,183600,1544108310,9120,9120,9120,9120,0
|
|
20240808,183500,1544108310,9120,9120,9120,9120,0
|
|
20240808,183400,1544108310,9120,9120,9120,9120,0
|
|
20240808,183300,1544108310,9120,9120,9120,9120,0
|
|
20240808,183200,1544108310,9120,9120,9120,9120,0
|
|
20240808,183100,1544108310,9120,9120,9120,9120,0
|
|
20240808,183000,1544108310,9120,9120,9120,9120,0
|
|
20240808,182900,1544108310,9120,9120,9120,9120,0
|
|
20240808,182800,1544108310,9120,9120,9120,9120,0
|
|
20240808,182700,1544108310,9120,9120,9120,9120,0
|
|
20240808,182600,1544108310,9120,9120,9120,9120,0
|
|
20240808,182500,1544108310,9120,9120,9120,9120,0
|
|
20240808,182400,1544108310,9120,9120,9120,9120,0
|
|
20240808,182300,1544108310,9120,9120,9120,9120,0
|
|
20240808,182200,1544108310,9120,9120,9120,9120,0
|
|
20240808,182100,1544108310,9120,9120,9120,9120,0
|
|
20240808,182000,1544108310,9120,9120,9120,9120,0
|
|
20240808,181900,1544108310,9120,9120,9120,9120,0
|
|
20240808,181800,1544108310,9120,9120,9120,9120,0
|
|
20240808,181700,1544108310,9120,9120,9120,9120,1498
|
|
20240808,181600,1544108310,9120,9120,9120,9120,0
|
|
20240808,181500,1544108310,9120,9120,9120,9120,0
|
|
20240808,181400,1544108310,9120,9120,9120,9120,0
|
|
20240808,181300,1544108310,9120,9120,9120,9120,0
|
|
20240808,181200,1544108310,9120,9120,9120,9120,0
|
|
20240808,181100,1544108310,9120,9120,9120,9120,0
|
|
20240808,181000,1544108310,9120,9120,9120,9120,0
|
|
20240808,180900,1544108310,9120,9120,9120,9120,0
|
|
20240808,180800,1544108310,9120,9120,9120,9120,0
|
|
20240808,180700,1544108310,9120,9120,9120,9120,0
|
|
20240808,180600,1544108310,9120,9120,9120,9120,0
|
|
20240808,180500,1544108310,9120,9120,9120,9120,0
|
|
20240808,180400,1544108310,9120,9120,9120,9120,0
|
|
20240808,180300,1544108310,9120,9120,9120,9120,0
|
|
20240808,180200,1544108310,9120,9120,9120,9120,0
|
|
20240808,180100,1544108310,9120,9120,9120,9120,0
|
|
20240808,180000,1544108310,9120,9120,9120,9120,0
|
|
20240808,175900,1544108310,9120,9120,9120,9120,0
|
|
20240808,175800,1544108310,9120,9120,9120,9120,0
|
|
20240808,175700,1544108310,9120,9120,9120,9120,0
|
|
20240808,175600,1544108310,9120,9120,9120,9120,0
|
|
20240808,175500,1544108310,9120,9120,9120,9120,0
|
|
20240808,175400,1544108310,9120,9120,9120,9120,0
|
|
20240808,175300,1544108310,9120,9120,9120,9120,0
|
|
20240808,175200,1544108310,9120,9120,9120,9120,0
|
|
20240808,175100,1544108310,9120,9120,9120,9120,0
|
|
20240808,175000,1544108310,9120,9120,9120,9120,0
|
|
20240808,174900,1544108310,9120,9120,9120,9120,0
|
|
20240808,174800,1544108310,9120,9120,9120,9120,0
|
|
20240808,174700,1544108310,9120,9120,9120,9120,1498
|
|
20240808,174600,1544108310,9120,9120,9120,9120,0
|
|
20240808,174500,1544108310,9120,9120,9120,9120,0
|
|
20240808,174400,1544108310,9120,9120,9120,9120,0
|
|
20240808,174300,1544108310,9120,9120,9120,9120,0
|
|
20240808,174200,1544108310,9120,9120,9120,9120,0
|
|
20240808,174100,1544108310,9120,9120,9120,9120,0
|
|
20240808,174000,1544108310,9120,9120,9120,9120,0
|
|
20240808,173900,1544108310,9120,9120,9120,9120,0
|
|
20240808,173800,1544108310,9120,9120,9120,9120,0
|
|
20240808,173700,1544108310,9120,9120,9120,9120,0
|
|
20240808,173600,1544108310,9120,9120,9120,9120,0
|
|
20240808,173500,1544108310,9120,9120,9120,9120,0
|
|
20240808,173400,1544108310,9120,9120,9120,9120,0
|
|
20240808,173300,1544108310,9120,9120,9120,9120,0
|
|
20240808,173200,1544108310,9120,9120,9120,9120,0
|
|
20240808,173100,1544108310,9120,9120,9120,9120,0
|
|
20240808,173000,1544108310,9120,9120,9120,9120,0
|
|
20240808,172900,1544108310,9120,9120,9120,9120,0
|
|
20240808,172800,1544108310,9120,9120,9120,9120,0
|
|
20240808,172700,1544108310,9120,9120,9120,9120,0
|
|
20240808,172600,1544108310,9120,9120,9120,9120,0
|
|
20240808,172500,1544108310,9120,9120,9120,9120,0
|
|
20240808,172400,1544108310,9120,9120,9120,9120,0
|
|
20240808,172300,1544108310,9120,9120,9120,9120,0
|
|
20240808,172200,1544108310,9120,9120,9120,9120,0
|
|
20240808,172100,1544108310,9120,9120,9120,9120,0
|
|
20240808,172000,1544108310,9120,9120,9120,9120,0
|
|
20240808,171900,1544108310,9120,9120,9120,9120,0
|
|
20240808,171800,1544108310,9120,9120,9120,9120,0
|
|
20240808,171700,1544108310,9120,9120,9120,9120,1498
|
|
20240808,171600,1544108310,9120,9120,9120,9120,0
|
|
20240808,171500,1544108310,9120,9120,9120,9120,0
|
|
20240808,171400,1544108310,9120,9120,9120,9120,0
|
|
20240808,171300,1544108310,9120,9120,9120,9120,0
|
|
20240808,171200,1544108310,9120,9120,9120,9120,0
|
|
20240808,171100,1544108310,9120,9120,9120,9120,0
|
|
20240808,171000,1544108310,9120,9120,9120,9120,0
|
|
20240808,170900,1544108310,9120,9120,9120,9120,0
|
|
20240808,170800,1544108310,9120,9120,9120,9120,0
|
|
20240808,170700,1544108310,9120,9120,9120,9120,0
|
|
20240808,170600,1544108310,9120,9120,9120,9120,0
|
|
20240808,170500,1544108310,9120,9120,9120,9120,0
|
|
20240808,170400,1544108310,9120,9120,9120,9120,0
|
|
20240808,170300,1544108310,9120,9120,9120,9120,0
|
|
20240808,170200,1544108310,9120,9120,9120,9120,0
|
|
20240808,170100,1544108310,9120,9120,9120,9120,0
|
|
20240808,170000,1544108310,9120,9120,9120,9120,0
|
|
20240808,165900,1544108310,9120,9120,9120,9120,0
|
|
20240808,165800,1544108310,9120,9120,9120,9120,0
|
|
20240808,165700,1544108310,9120,9120,9120,9120,0
|
|
20240808,165600,1544108310,9120,9120,9120,9120,0
|
|
20240808,165500,1544108310,9120,9120,9120,9120,0
|
|
20240808,165400,1544108310,9120,9120,9120,9120,0
|
|
20240808,165300,1544108310,9120,9120,9120,9120,0
|
|
20240808,165200,1544108310,9120,9120,9120,9120,0
|
|
20240808,165100,1544108310,9120,9120,9120,9120,0
|
|
20240808,165000,1544108310,9120,9120,9120,9120,0
|
|
20240808,164900,1544108310,9120,9120,9120,9120,0
|
|
20240808,164800,1544108310,9120,9120,9120,9120,0
|
|
20240808,164700,1544108310,9120,9120,9120,9120,1498
|
|
20240808,164600,1544108310,9120,9120,9120,9120,0
|
|
20240808,164500,1544108310,9120,9120,9120,9120,0
|
|
20240808,164400,1544108310,9120,9120,9120,9120,0
|
|
20240808,164300,1544108310,9120,9120,9120,9120,0
|
|
20240808,164200,1544108310,9120,9120,9120,9120,0
|
|
20240808,164100,1544108310,9120,9120,9120,9120,0
|
|
20240808,164000,1544108310,9120,9120,9120,9120,0
|
|
20240808,163900,1544108310,9120,9120,9120,9120,0
|
|
20240808,163800,1544108310,9120,9120,9120,9120,0
|
|
20240808,163700,1544108310,9120,9120,9120,9120,0
|
|
20240808,163600,1544108310,9120,9120,9120,9120,0
|
|
20240808,163500,1544108310,9120,9120,9120,9120,0
|
|
20240808,163400,1544108310,9120,9120,9120,9120,0
|
|
20240808,163300,1544108310,9120,9120,9120,9120,0
|
|
20240808,163200,1544108310,9120,9120,9120,9120,0
|
|
20240808,163100,1544108310,9120,9120,9120,9120,0
|
|
20240808,163000,1544108310,9120,9120,9120,9120,0
|
|
20240808,162900,1544108310,9120,9120,9120,9120,0
|
|
20240808,162800,1544108310,9120,9120,9120,9120,0
|
|
20240808,162700,1544108310,9120,9120,9120,9120,0
|
|
20240808,162600,1544108310,9120,9120,9120,9120,0
|
|
20240808,162500,1544108310,9120,9120,9120,9120,0
|
|
20240808,162400,1544108310,9120,9120,9120,9120,0
|
|
20240808,162300,1544108310,9120,9120,9120,9120,0
|
|
20240808,162200,1544108310,9120,9120,9120,9120,0
|
|
20240808,162100,1544108310,9120,9120,9120,9120,0
|
|
20240808,162000,1544108310,9120,9120,9120,9120,0
|
|
20240808,161900,1544108310,9120,9120,9120,9120,0
|
|
20240808,161800,1544108310,9120,9120,9120,9120,0
|
|
20240808,161700,1544108310,9120,9120,9120,9120,1498
|
|
20240808,161600,1544108310,9120,9120,9120,9120,0
|
|
20240808,161500,1544108310,9120,9120,9120,9120,0
|
|
20240808,161400,1544108310,9120,9120,9120,9120,0
|
|
20240808,161300,1544108310,9120,9120,9120,9120,0
|
|
20240808,161200,1544108310,9120,9120,9120,9120,0
|
|
20240808,161100,1544108310,9120,9120,9120,9120,0
|
|
20240808,161000,1544108310,9120,9120,9120,9120,0
|
|
20240808,160900,1544108310,9120,9120,9120,9120,0
|
|
20240808,160800,1544108310,9120,9120,9120,9120,0
|
|
20240808,160700,1544108310,9120,9120,9120,9120,0
|
|
20240808,160600,1544108310,9120,9120,9120,9120,0
|
|
20240808,160500,1544108310,9120,9120,9120,9120,0
|
|
20240808,160400,1544108310,9120,9120,9120,9120,0
|
|
20240808,160300,1544108310,9120,9120,9120,9120,0
|
|
20240808,160200,1544108310,9120,9120,9120,9120,0
|
|
20240808,160100,1544108310,9120,9120,9120,9120,0
|
|
20240808,160000,1544108310,9120,9120,9120,9120,0
|
|
20240808,155900,1544108310,9120,9120,9120,9120,0
|
|
20240808,155800,1544108310,9120,9120,9120,9120,0
|
|
20240808,155700,1544108310,9120,9120,9120,9120,0
|
|
20240808,155600,1544108310,9120,9120,9120,9120,0
|
|
20240808,155500,1544108310,9120,9120,9120,9120,0
|
|
20240808,155400,1544108310,9120,9120,9120,9120,0
|
|
20240808,155300,1544108310,9120,9120,9120,9120,0
|
|
20240808,155200,1544108310,9120,9120,9120,9120,0
|
|
20240808,155100,1544108310,9120,9120,9120,9120,0
|
|
20240808,155000,1544108310,9120,9120,9120,9120,0
|
|
20240808,154900,1544108310,9120,9120,9120,9120,0
|
|
20240808,154800,1544108310,9120,9120,9120,9120,0
|
|
20240808,154700,1544108310,9120,9120,9120,9120,1498
|
|
20240808,154600,1544108310,9120,9120,9120,9120,0
|
|
20240808,154500,1544108310,9120,9120,9120,9120,0
|
|
20240808,154400,1544108310,9120,9120,9120,9120,0
|
|
20240808,154300,1544108310,9120,9120,9120,9120,0
|
|
20240808,154200,1544108310,9120,9120,9120,9120,0
|
|
20240808,154100,1544108310,9120,9120,9120,9120,0
|
|
20240808,154000,1544108310,9120,9120,9120,9120,0
|
|
20240808,153900,1544108310,9120,9120,9120,9120,0
|
|
20240808,153800,1544108310,9120,9120,9120,9120,0
|
|
20240808,153700,1544108310,9120,9120,9120,9120,0
|
|
20240808,153600,1544108310,9120,9120,9120,9120,0
|
|
20240808,153500,1544108310,9120,9120,9120,9120,0
|
|
20240808,153400,1544108310,9120,9120,9120,9120,0
|
|
20240808,153300,1544108310,9120,9120,9120,9120,0
|
|
20240808,153200,1544108310,9120,9120,9120,9120,0
|
|
20240808,153100,1544108310,9120,9120,9120,9120,0
|
|
20240808,153000,1544108310,9120,9120,9120,9120,1498
|
|
20240808,152900,1530446550,9120,9120,9120,9120,0
|
|
20240808,152800,1530446550,9120,9120,9120,9120,0
|
|
20240808,152700,1530446550,9120,9120,9120,9120,0
|
|
20240808,152600,1530446550,9120,9120,9120,9120,0
|
|
20240808,152500,1530446550,9120,9120,9120,9120,0
|
|
20240808,152400,1530446550,9120,9120,9120,9120,0
|
|
20240808,152300,1530446550,9120,9120,9120,9120,0
|
|
20240808,152200,1530446550,9120,9120,9120,9120,0
|
|
20240808,152100,1530446550,9120,9120,9120,9120,0
|
|
20240808,152000,1530446550,9120,9120,9120,9120,0
|
|
20240808,151900,1530446550,9120,9130,9130,9120,65
|
|
20240808,151800,1529853700,9130,9140,9140,9130,207
|
|
20240808,151700,1527963780,9140,9140,9140,9130,273
|
|
20240808,151600,1525468670,9130,9130,9130,9130,11
|
|
20240808,151500,1525368240,9130,9120,9130,9120,113
|
|
20240808,151400,1524337650,9120,9120,9120,9120,62
|
|
20240808,151300,1523772210,9120,9120,9120,9110,452
|
|
20240808,151200,1519651640,9120,9120,9120,9120,981
|
|
20240808,151100,1510704920,9120,9120,9120,9120,53
|
|
20240808,151000,1510221560,9110,9110,9110,9110,1
|
|
20240808,150900,1510212450,9120,9120,9120,9120,51
|
|
20240808,150800,1509747330,9120,9100,9120,9100,238
|
|
20240808,150700,1507581410,9110,9100,9110,9100,395
|
|
20240808,150600,1503986410,9100,9100,9100,9100,153
|
|
20240808,150500,1502594110,9110,9120,9120,9110,199
|
|
20240808,150400,1500780250,9120,9110,9120,9100,985
|
|
20240808,150300,1491808370,9110,9120,9120,9110,2108
|
|
20240808,150200,1472593280,9140,9120,9140,9120,202
|
|
20240808,150100,1470751000,9140,9140,9140,9130,955
|
|
20240808,150000,1462031470,9140,9140,9140,9140,527
|
|
20240808,145900,1457214690,9130,9150,9150,9130,2
|
|
20240808,145800,1457196410,9150,9150,9150,9150,115
|
|
20240808,145700,1456144160,9120,9150,9150,9120,521
|
|
20240808,145600,1451386010,9110,9110,9110,9110,0
|
|
20240808,145500,1451386010,9110,9110,9150,9110,636
|
|
20240808,145400,1445584250,9120,9130,9130,9120,1000
|
|
20240808,145300,1436463530,9120,9120,9120,9120,50
|
|
20240808,145200,1436007530,9110,9110,9110,9110,0
|
|
20240808,145100,1436007530,9110,9110,9160,9110,21
|
|
20240808,145000,1435815720,9110,9130,9130,9110,3059
|
|
20240808,144900,1407900230,9150,9150,9150,9150,0
|
|
20240808,144800,1407900230,9150,9150,9150,9150,974
|
|
20240808,144700,1398988130,9150,9150,9150,9150,0
|
|
20240808,144600,1398988130,9150,9150,9150,9150,281
|
|
20240808,144500,1396416980,9170,9150,9170,9150,50
|
|
20240808,144400,1395959420,9150,9150,9150,9150,300
|
|
20240808,144300,1393214420,9150,9170,9170,9150,4
|
|
20240808,144200,1393177800,9170,9170,9170,9170,6
|
|
20240808,144100,1393122780,9170,9150,9170,9140,2056
|
|
20240808,144000,1374319000,9160,9160,9160,9160,10
|
|
20240808,143900,1374227400,9160,9160,9170,9160,1590
|
|
20240808,143800,1359662430,9160,9180,9180,9160,148
|
|
20240808,143700,1358304180,9170,9170,9170,9170,30
|
|
20240808,143600,1358029080,9160,9160,9160,9160,0
|
|
20240808,143500,1358029080,9160,9170,9180,9160,45
|
|
20240808,143400,1357616210,9160,9160,9160,9160,0
|
|
20240808,143300,1357616210,9160,9170,9180,9160,8
|
|
20240808,143200,1357542880,9160,9160,9160,9160,50
|
|
20240808,143100,1357084880,9160,9160,9160,9160,396
|
|
20240808,143000,1353457520,9160,9160,9160,9160,0
|
|
20240808,142900,1353457520,9160,9160,9160,9160,609
|
|
20240808,142800,1347879080,9160,9170,9170,9160,32
|
|
20240808,142700,1347585950,9170,9160,9170,9150,1317
|
|
20240808,142600,1335511370,9160,9160,9170,9160,1139
|
|
20240808,142500,1325078120,9160,9160,9160,9160,3
|
|
20240808,142400,1325050640,9150,9150,9150,9150,0
|
|
20240808,142300,1325050640,9150,9150,9150,9150,324
|
|
20240808,142200,1322086040,9160,9160,9160,9160,30
|
|
20240808,142100,1321811240,9150,9160,9160,9130,3174
|
|
20240808,142000,1292817620,9150,9150,9150,9140,1334
|
|
20240808,141900,1280614860,9160,9160,9160,9160,74
|
|
20240808,141800,1279937020,9160,9160,9160,9160,50
|
|
20240808,141700,1279479020,9160,9160,9160,9160,25
|
|
20240808,141600,1279250020,9160,9160,9160,9160,306
|
|
20240808,141500,1276447060,9160,9160,9160,9160,0
|
|
20240808,141400,1276447060,9160,9160,9160,9160,294
|
|
20240808,141300,1273754020,9160,9160,9160,9160,323
|
|
20240808,141200,1270795340,9160,9160,9160,9160,1
|
|
20240808,141100,1270786180,9170,9170,9170,9170,0
|
|
20240808,141000,1270786180,9170,9170,9170,9170,0
|
|
20240808,140900,1270786180,9170,9170,9170,9170,0
|
|
20240808,140800,1270786180,9170,9170,9170,9170,1
|
|
20240808,140700,1270777010,9160,9170,9170,9160,289
|
|
20240808,140600,1268127710,9170,9170,9170,9170,0
|
|
20240808,140500,1268127710,9170,9170,9170,9170,0
|
|
20240808,140400,1268127710,9170,9170,9170,9170,1
|
|
20240808,140300,1268118540,9180,9180,9180,9180,1
|
|
20240808,140200,1268109360,9170,9190,9190,9170,1298
|
|
20240808,140100,1256194930,9190,9190,9190,9190,30
|
|
20240808,140000,1255919230,9190,9190,9190,9190,43
|
|
20240808,135900,1255524060,9180,9180,9180,9180,334
|
|
20240808,135800,1252457940,9180,9170,9180,9170,5
|
|
20240808,135700,1252412070,9170,9170,9170,9170,0
|
|
20240808,135600,1252412070,9170,9180,9180,9170,295
|
|
20240808,135500,1249703980,9170,9170,9170,9170,91
|
|
20240808,135400,1248869510,9170,9170,9170,9170,1
|
|
20240808,135300,1248860340,9170,9170,9170,9170,22
|
|
20240808,135200,1248658600,9170,9170,9170,9170,83
|
|
20240808,135100,1247897490,9170,9170,9170,9170,10
|
|
20240808,135000,1247805790,9170,9170,9170,9170,40
|
|
20240808,134900,1247438990,9170,9170,9170,9170,4
|
|
20240808,134800,1247402310,9160,9170,9170,9160,52
|
|
20240808,134700,1246925480,9170,9170,9170,9170,2
|
|
20240808,134600,1246907140,9170,9170,9170,9170,54
|
|
20240808,134500,1246411960,9160,9160,9160,9160,0
|
|
20240808,134400,1246411960,9160,9160,9160,9160,0
|
|
20240808,134300,1246411960,9160,9160,9160,9160,0
|
|
20240808,134200,1246411960,9160,9160,9160,9160,0
|
|
20240808,134100,1246411960,9160,9160,9160,9160,60
|
|
20240808,134000,1245862360,9160,9180,9180,9160,40
|
|
20240808,133900,1245495180,9170,9170,9170,9170,100
|
|
20240808,133800,1244578180,9170,9170,9170,9170,5
|
|
20240808,133700,1244532330,9170,9170,9170,9170,61
|
|
20240808,133600,1243972960,9170,9170,9170,9170,0
|
|
20240808,133500,1243972960,9170,9170,9170,9170,20
|
|
20240808,133400,1243789560,9160,9160,9160,9160,0
|
|
20240808,133300,1243789560,9160,9160,9160,9160,30
|
|
20240808,133200,1243514760,9160,9160,9160,9160,33
|
|
20240808,133100,1243212480,9170,9180,9180,9170,257
|
|
20240808,133000,1240855760,9180,9180,9180,9180,4
|
|
20240808,132900,1240819040,9180,9170,9180,9170,17
|
|
20240808,132800,1240663130,9170,9170,9170,9170,335
|
|
20240808,132700,1237591180,9170,9170,9170,9170,0
|
|
20240808,132600,1237591180,9170,9170,9170,9170,0
|
|
20240808,132500,1237591180,9170,9180,9180,9170,439
|
|
20240808,132400,1233565540,9180,9170,9180,9170,53
|
|
20240808,132300,1233079120,9170,9170,9170,9170,0
|
|
20240808,132200,1233079120,9170,9170,9170,9170,50
|
|
20240808,132100,1232620620,9170,9170,9170,9170,60
|
|
20240808,132000,1232070420,9170,9170,9170,9170,0
|
|
20240808,131900,1232070420,9170,9170,9170,9170,1
|
|
20240808,131800,1232061250,9170,9170,9170,9170,48
|
|
20240808,131700,1231621090,9160,9170,9170,9160,3
|
|
20240808,131600,1231593590,9170,9170,9170,9170,6
|
|
20240808,131500,1231538570,9170,9180,9180,9170,54
|
|
20240808,131400,1231043320,9180,9180,9180,9180,124
|
|
20240808,131300,1229905000,9180,9180,9180,9180,0
|
|
20240808,131200,1229905000,9180,9180,9180,9180,111
|
|
20240808,131100,1228886020,9170,9160,9170,9160,262
|
|
20240808,131000,1226483580,9150,9150,9150,9150,265
|
|
20240808,130900,1224058830,9150,9150,9150,9150,1
|
|
20240808,130800,1224049680,9160,9160,9160,9160,3
|
|
20240808,130700,1224022200,9160,9160,9160,9150,278
|
|
20240808,130600,1221478130,9160,9160,9160,9160,47
|
|
20240808,130500,1221047610,9160,9160,9160,9160,0
|
|
20240808,130400,1221047610,9160,9190,9190,9160,420
|
|
20240808,130300,1217194830,9190,9180,9190,9180,680
|
|
20240808,130200,1210952160,9190,9190,9190,9190,34
|
|
20240808,130100,1210639700,9180,9180,9190,9180,502
|
|
20240808,130000,1206031330,9190,9190,9190,9180,110
|
|
20240808,125900,1205020440,9190,9190,9190,9190,0
|
|
20240808,125800,1205020440,9190,9200,9200,9190,664
|
|
20240808,125700,1198917640,9210,9210,9210,9210,2
|
|
20240808,125600,1198899220,9210,9210,9210,9210,28
|
|
20240808,125500,1198641340,9210,9210,9210,9210,114
|
|
20240808,125400,1197591400,9210,9210,9210,9210,48
|
|
20240808,125300,1197149320,9190,9200,9200,9190,608
|
|
20240808,125200,1191558920,9210,9220,9220,9210,208
|
|
20240808,125100,1189641570,9220,9220,9220,9220,2
|
|
20240808,125000,1189623130,9220,9230,9230,9220,204
|
|
20240808,124900,1187741850,9230,9230,9230,9230,35
|
|
20240808,124800,1187418800,9210,9220,9220,9210,729
|
|
20240808,124700,1180704460,9220,9220,9230,9220,283
|
|
20240808,124600,1178095000,9210,9210,9210,9210,2112
|
|
20240808,124500,1158643480,9200,9200,9200,9200,1
|
|
20240808,124400,1158634280,9190,9200,9200,9190,1756
|
|
20240808,124300,1142479180,9200,9200,9200,9200,30
|
|
20240808,124200,1142203180,9200,9200,9200,9200,1
|
|
20240808,124100,1142193980,9200,9200,9200,9200,27
|
|
20240808,124000,1141945580,9190,9180,9190,9180,697
|
|
20240808,123900,1135541230,9190,9190,9190,9190,665
|
|
20240808,123800,1129429880,9180,9180,9180,9180,1
|
|
20240808,123700,1129420700,9190,9190,9190,9190,3
|
|
20240808,123600,1129393130,9180,9180,9180,9180,325
|
|
20240808,123500,1126409630,9180,9180,9180,9180,0
|
|
20240808,123400,1126409630,9180,9180,9180,9180,55
|
|
20240808,123300,1125904730,9180,9180,9180,9180,45
|
|
20240808,123200,1125491630,9190,9180,9190,9180,117
|
|
20240808,123100,1124417450,9180,9180,9180,9180,9
|
|
20240808,123000,1124334830,9180,9170,9180,9170,5
|
|
20240808,122900,1124288940,9180,9180,9180,9180,75
|
|
20240808,122800,1123600440,9180,9180,9180,9180,2
|
|
20240808,122700,1123582080,9180,9180,9180,9180,117
|
|
20240808,122600,1122508020,9180,9180,9180,9180,0
|
|
20240808,122500,1122508020,9180,9170,9180,9170,1003
|
|
20240808,122400,1113300510,9180,9180,9180,9180,588
|
|
20240808,122300,1107902670,9160,9160,9160,9160,38
|
|
20240808,122200,1107554590,9160,9160,9160,9160,7
|
|
20240808,122100,1107490470,9180,9160,9180,9160,70
|
|
20240808,122000,1106848870,9160,9170,9170,9160,316
|
|
20240808,121900,1103954090,9170,9160,9170,9160,19
|
|
20240808,121800,1103780040,9160,9160,9160,9160,0
|
|
20240808,121700,1103780040,9160,9160,9160,9160,286
|
|
20240808,121600,1101160280,9160,9160,9160,9160,1
|
|
20240808,121500,1101151120,9150,9170,9170,9150,1188
|
|
20240808,121400,1090269500,9170,9170,9170,9170,1
|
|
20240808,121300,1090260330,9180,9180,9180,9180,18
|
|
20240808,121200,1090095090,9180,9170,9180,9170,252
|
|
20240808,121100,1087781820,9170,9180,9180,9170,29
|
|
20240808,121000,1087515780,9180,9180,9180,9160,209
|
|
20240808,120900,1085599360,9160,9170,9170,9150,154
|
|
20240808,120800,1084188760,9180,9180,9180,9180,119
|
|
20240808,120700,1083096340,9180,9180,9180,9180,6
|
|
20240808,120600,1083041260,9180,9170,9180,9150,520
|
|
20240808,120500,1078267720,9170,9170,9170,9170,869
|
|
20240808,120400,1070298990,9170,9140,9170,9140,7891
|
|
20240808,120300,998076080,9140,9140,9140,9140,241
|
|
20240808,120200,995873340,9140,9140,9140,9140,70
|
|
20240808,120100,995233540,9140,9140,9140,9140,30
|
|
20240808,120000,994959340,9140,9140,9140,9140,610
|
|
20240808,115900,989383940,9140,9140,9150,9140,445
|
|
20240808,115800,985316590,9140,9140,9140,9140,66
|
|
20240808,115700,984713350,9150,9150,9150,9150,4745
|
|
20240808,115600,941296600,9150,9140,9150,9140,3
|
|
20240808,115500,941269160,9140,9130,9140,9130,102
|
|
20240808,115400,940336890,9140,9130,9140,9130,2003
|
|
20240808,115300,922041250,9140,9140,9140,9140,168
|
|
20240808,115200,920505730,9140,9140,9140,9140,58
|
|
20240808,115100,919975610,9140,9130,9140,9130,294
|
|
20240808,115000,917290830,9130,9130,9140,9130,12
|
|
20240808,114900,917181260,9130,9130,9130,9130,7
|
|
20240808,114800,917117350,9130,9120,9130,9120,727
|
|
20240808,114700,910480340,9130,9130,9130,9130,33
|
|
20240808,114600,910179050,9140,9140,9140,9140,5
|
|
20240808,114500,910133350,9120,9140,9140,9120,766
|
|
20240808,114400,903147330,9120,9120,9120,9120,602
|
|
20240808,114300,897657090,9110,9110,9110,9110,1
|
|
20240808,114200,897647980,9140,9140,9140,9140,40
|
|
20240808,114100,897282380,9120,9130,9130,9120,300
|
|
20240808,114000,894546350,9130,9110,9130,9110,1075
|
|
20240808,113900,884734570,9120,9110,9120,9110,205
|
|
20240808,113800,882866970,9130,9130,9130,9130,1
|
|
20240808,113700,882857840,9130,9120,9130,9120,579
|
|
20240808,113600,877577340,9120,9120,9120,9120,10
|
|
20240808,113500,877486140,9110,9110,9110,9110,2
|
|
20240808,113400,877467920,9120,9120,9120,9120,0
|
|
20240808,113300,877467920,9120,9120,9120,9120,21
|
|
20240808,113200,877276400,9130,9130,9130,9130,2
|
|
20240808,113100,877258140,9120,9120,9120,9120,251
|
|
20240808,113000,874969020,9120,9120,9120,9120,564
|
|
20240808,112900,869825340,9130,9120,9130,9120,3143
|
|
20240808,112800,841161100,9120,9110,9120,9100,108
|
|
20240808,112700,840176800,9100,9090,9100,9090,12
|
|
20240808,112600,840067610,9120,9120,9120,9120,0
|
|
20240808,112500,840067610,9120,9100,9120,9100,374
|
|
20240808,112400,836660750,9100,9100,9100,9090,9
|
|
20240808,112300,836578890,9100,9100,9100,9100,5
|
|
20240808,112200,836533390,9080,9080,9080,9080,10
|
|
20240808,112100,836442590,9100,9080,9100,9080,1117
|
|
20240808,112000,826280110,9070,9070,9070,9070,0
|
|
20240808,111900,826280110,9070,9070,9070,9070,9
|
|
20240808,111800,826198480,9070,9100,9100,9070,91
|
|
20240808,111700,825372660,9100,9080,9100,9080,300
|
|
20240808,111600,822645470,9080,9070,9080,9070,228
|
|
20240808,111500,820575270,9080,9080,9080,9080,5
|
|
20240808,111400,820529870,9080,9080,9080,9080,0
|
|
20240808,111300,820529870,9080,9080,9080,9080,0
|
|
20240808,111200,820529870,9080,9040,9090,9040,358
|
|
20240808,111100,817285140,9030,9030,9030,9030,1
|
|
20240808,111000,817276110,9030,9060,9060,9030,460
|
|
20240808,110900,813122010,9030,9030,9030,9030,23
|
|
20240808,110800,812914320,9030,9040,9060,9030,319
|
|
20240808,110700,810033490,9040,9030,9040,9030,12
|
|
20240808,110600,809925110,9030,9030,9030,9030,42
|
|
20240808,110500,809545850,9030,9030,9030,9030,0
|
|
20240808,110400,809545850,9030,9030,9030,9030,0
|
|
20240808,110300,809545850,9030,9030,9030,9030,17
|
|
20240808,110200,809392340,9010,9010,9010,9010,0
|
|
20240808,110100,809392340,9010,9010,9010,9010,0
|
|
20240808,110000,809392340,9010,9010,9010,9010,20
|
|
20240808,105900,809212140,9000,9000,9000,9000,0
|
|
20240808,105800,809212140,9000,9000,9000,9000,0
|
|
20240808,105700,809212140,9000,9010,9010,9000,100
|
|
20240808,105600,808311660,9010,9010,9010,9010,24
|
|
20240808,105500,808095420,9010,9050,9060,9010,6073
|
|
20240808,105400,753139800,9060,9050,9060,9050,24
|
|
20240808,105300,752922560,9070,9070,9070,9070,0
|
|
20240808,105200,752922560,9070,9070,9070,9070,1
|
|
20240808,105100,752913490,9050,9050,9050,9050,0
|
|
20240808,105000,752913490,9050,9050,9050,9050,68
|
|
20240808,104900,752298090,9060,9070,9070,9060,1104
|
|
20240808,104800,742295830,9070,9070,9070,9070,21
|
|
20240808,104700,742105360,9100,9100,9100,9100,0
|
|
20240808,104600,742105360,9100,9100,9100,9100,0
|
|
20240808,104500,742105360,9100,9100,9100,9100,0
|
|
20240808,104400,742105360,9100,9090,9100,9090,281
|
|
20240808,104300,739549430,9060,9060,9060,9060,0
|
|
20240808,104200,739549430,9060,9060,9060,9060,57
|
|
20240808,104100,739033010,9060,9060,9060,9060,96
|
|
20240808,104000,738163250,9060,9060,9060,9060,77
|
|
20240808,103900,737465630,9080,9080,9080,9070,2135
|
|
20240808,103800,718091040,9080,9090,9090,9080,40
|
|
20240808,103700,717727810,9090,9090,9090,9090,158
|
|
20240808,103600,716291590,9090,9090,9090,9090,24
|
|
20240808,103500,716073430,9100,9100,9100,9100,1
|
|
20240808,103400,716064330,9110,9110,9110,9110,0
|
|
20240808,103300,716064330,9110,9100,9110,9100,30
|
|
20240808,103200,715791130,9100,9100,9100,9100,110
|
|
20240808,103100,714790130,9100,9100,9100,9100,20
|
|
20240808,103000,714608130,9100,9100,9100,9100,0
|
|
20240808,102900,714608130,9100,9100,9100,9100,3
|
|
20240808,102800,714580830,9100,9100,9100,9100,43
|
|
20240808,102700,714189530,9100,9100,9100,9100,2
|
|
20240808,102600,714171330,9090,9080,9090,9080,14
|
|
20240808,102500,714044180,9100,9100,9100,9100,20
|
|
20240808,102400,713862180,9080,9100,9100,9080,2
|
|
20240808,102300,713844000,9110,9110,9110,9110,0
|
|
20240808,102200,713844000,9110,9110,9110,9110,33
|
|
20240808,102100,713543370,9100,9100,9100,9090,3298
|
|
20240808,102000,683542040,9100,9100,9110,9100,230
|
|
20240808,101900,681448940,9100,9100,9100,9100,0
|
|
20240808,101800,681448940,9100,9100,9100,9100,0
|
|
20240808,101700,681448940,9100,9100,9100,9100,0
|
|
20240808,101600,681448940,9100,9100,9100,9100,1
|
|
20240808,101500,681439840,9100,9100,9100,9100,0
|
|
20240808,101400,681439840,9100,9100,9110,9100,1719
|
|
20240808,101300,665779780,9110,9110,9110,9110,449
|
|
20240808,101200,661689390,9140,9140,9140,9140,0
|
|
20240808,101100,661689390,9140,9140,9140,9110,1383
|
|
20240808,101000,649087510,9140,9130,9150,9130,2756
|
|
20240808,100900,623891920,9110,9110,9130,9110,356
|
|
20240808,100800,620642100,9100,9100,9120,9100,1164
|
|
20240808,100700,610046900,9100,9110,9120,9100,508
|
|
20240808,100600,605419290,9100,9080,9100,9080,782
|
|
20240808,100500,598306520,9080,9080,9080,9080,1
|
|
20240808,100400,598297440,9090,9090,9090,9090,0
|
|
20240808,100300,598297440,9090,9090,9090,9090,2
|
|
20240808,100200,598279260,9060,9060,9070,9060,973
|
|
20240808,100100,589463210,9060,9060,9060,9060,101
|
|
20240808,100000,588548150,9060,9060,9060,9030,190
|
|
20240808,095900,586827410,9050,9020,9050,9020,2696
|
|
20240808,095800,562469480,9020,9020,9020,9020,0
|
|
20240808,095700,562469480,9020,9020,9020,9020,347
|
|
20240808,095600,559339540,9020,9020,9020,9020,508
|
|
20240808,095500,554757380,9020,9000,9020,9000,306
|
|
20240808,095400,552003260,9010,8980,9020,8980,452
|
|
20240808,095300,547930610,8980,8980,8980,8980,432
|
|
20240808,095200,544051250,8970,9000,9000,8970,26
|
|
20240808,095100,543817280,9030,9000,9030,9000,440
|
|
20240808,095000,539856980,9000,8970,9000,8970,1118
|
|
20240808,094900,529814360,8970,8940,8970,8940,310
|
|
20240808,094800,527033960,8970,8940,8970,8940,101
|
|
20240808,094700,526128940,8930,8930,8930,8920,325
|
|
20240808,094600,523229110,8920,8920,8920,8920,0
|
|
20240808,094500,523229110,8920,8930,8930,8920,1166
|
|
20240808,094400,512822220,8920,8920,8920,8920,0
|
|
20240808,094300,512822220,8920,8940,9030,8920,331
|
|
20240808,094200,509863890,8940,8960,8960,8940,1438
|
|
20240808,094100,496994260,8970,8970,8970,8960,306
|
|
20240808,094000,494252340,8960,8950,8960,8950,1890
|
|
20240808,093900,477317950,8960,8970,8970,8950,1298
|
|
20240808,093800,465699590,8970,9030,9030,8960,1798
|
|
20240808,093700,449568410,9030,9050,9050,8990,21406
|
|
20240808,093600,256310070,9050,9040,9050,9040,697
|
|
20240808,093500,250008940,9040,9060,9060,9040,270
|
|
20240808,093400,247564140,9040,9060,9060,9040,49
|
|
20240808,093300,247121160,9040,9040,9040,9040,100
|
|
20240808,093200,246217160,9040,9050,9050,9040,101
|
|
20240808,093100,245304090,9050,9060,9060,9040,7
|
|
20240808,093000,245240740,9060,9070,9070,9060,137
|
|
20240808,092900,243998160,9070,9090,9090,9040,153
|
|
20240808,092800,242614920,9040,9040,9040,9040,45
|
|
20240808,092700,242208120,9040,9040,9040,9040,0
|
|
20240808,092600,242208120,9040,9030,9040,9030,505
|
|
20240808,092500,237647920,9030,9030,9030,9030,2
|
|
20240808,092400,237629860,9030,9030,9030,9030,136
|
|
20240808,092300,236401780,9030,9050,9080,9030,1195
|
|
20240808,092200,225557790,9080,9020,9080,9020,697
|
|
20240808,092100,219255570,9020,9020,9020,9010,586
|
|
20240808,092000,213974850,9020,9020,9020,9010,219
|
|
20240808,091900,211999520,9020,9020,9020,9010,78
|
|
20240808,091800,211296280,9010,9010,9010,9010,33
|
|
20240808,091700,210998950,9010,9030,9030,9010,1443
|
|
20240808,091600,197979560,9040,9040,9040,9040,1685
|
|
20240808,091500,182747160,9040,9050,9050,9040,203
|
|
20240808,091400,180912020,9050,9060,9060,9050,1770
|
|
20240808,091300,164879410,9060,9070,9070,9060,916
|
|
20240808,091200,156579930,9070,9070,9080,9070,3336
|
|
20240808,091100,126320410,9070,9070,9070,9070,38
|
|
20240808,091000,125975750,9070,9080,9100,9070,3532
|
|
20240808,090900,93893620,9080,9080,9080,9060,310
|
|
20240808,090800,91078840,9080,9080,9090,9070,1310
|
|
20240808,090700,79196040,9100,9080,9100,9070,221
|
|
20240808,090600,77186970,9080,9080,9080,9080,102
|
|
20240808,090500,76260810,9080,9090,9090,9060,424
|
|
20240808,090400,72412030,9090,9080,9100,9080,1574
|
|
20240808,090300,58111370,9080,9080,9090,9080,632
|
|
20240808,090200,52368800,9080,9140,9140,9080,312
|
|
20240808,090100,49517730,9060,9120,9150,9060,2545
|
|
20240808,090000,26369080,9170,9110,9170,9110,2824
|