590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184700,907795700,9320,9320,9320,9320,2969
|
|
20240813,184600,907795700,9320,9320,9320,9320,0
|
|
20240813,184500,907795700,9320,9320,9320,9320,0
|
|
20240813,184400,907795700,9320,9320,9320,9320,0
|
|
20240813,184300,907795700,9320,9320,9320,9320,0
|
|
20240813,184200,907795700,9320,9320,9320,9320,0
|
|
20240813,184100,907795700,9320,9320,9320,9320,0
|
|
20240813,184000,907795700,9320,9320,9320,9320,0
|
|
20240813,183900,907795700,9320,9320,9320,9320,0
|
|
20240813,183800,907795700,9320,9320,9320,9320,0
|
|
20240813,183700,907795700,9320,9320,9320,9320,0
|
|
20240813,183600,907795700,9320,9320,9320,9320,0
|
|
20240813,183500,907795700,9320,9320,9320,9320,0
|
|
20240813,183400,907795700,9320,9320,9320,9320,0
|
|
20240813,183300,907795700,9320,9320,9320,9320,0
|
|
20240813,183200,907795700,9320,9320,9320,9320,0
|
|
20240813,183100,907795700,9320,9320,9320,9320,0
|
|
20240813,183000,907795700,9320,9320,9320,9320,0
|
|
20240813,182900,907795700,9320,9320,9320,9320,0
|
|
20240813,182800,907795700,9320,9320,9320,9320,0
|
|
20240813,182700,907795700,9320,9320,9320,9320,0
|
|
20240813,182600,907795700,9320,9320,9320,9320,0
|
|
20240813,182500,907795700,9320,9320,9320,9320,0
|
|
20240813,182400,907795700,9320,9320,9320,9320,0
|
|
20240813,182300,907795700,9320,9320,9320,9320,0
|
|
20240813,182200,907795700,9320,9320,9320,9320,0
|
|
20240813,182100,907795700,9320,9320,9320,9320,0
|
|
20240813,182000,907795700,9320,9320,9320,9320,0
|
|
20240813,181900,907795700,9320,9320,9320,9320,0
|
|
20240813,181800,907795700,9320,9320,9320,9320,0
|
|
20240813,181700,907795700,9320,9320,9320,9320,2969
|
|
20240813,181600,907795700,9320,9320,9320,9320,0
|
|
20240813,181500,907795700,9320,9320,9320,9320,0
|
|
20240813,181400,907795700,9320,9320,9320,9320,0
|
|
20240813,181300,907795700,9320,9320,9320,9320,0
|
|
20240813,181200,907795700,9320,9320,9320,9320,0
|
|
20240813,181100,907795700,9320,9320,9320,9320,0
|
|
20240813,181000,907795700,9320,9320,9320,9320,0
|
|
20240813,180900,907795700,9320,9320,9320,9320,0
|
|
20240813,180800,907795700,9320,9320,9320,9320,0
|
|
20240813,180700,907795700,9320,9320,9320,9320,0
|
|
20240813,180600,907795700,9320,9320,9320,9320,0
|
|
20240813,180500,907795700,9320,9320,9320,9320,0
|
|
20240813,180400,907795700,9320,9320,9320,9320,0
|
|
20240813,180300,907795700,9320,9320,9320,9320,0
|
|
20240813,180200,907795700,9320,9320,9320,9320,0
|
|
20240813,180100,907795700,9320,9320,9320,9320,0
|
|
20240813,180000,907795700,9320,9320,9320,9320,0
|
|
20240813,175900,907795700,9320,9320,9320,9320,0
|
|
20240813,175800,907795700,9320,9320,9320,9320,0
|
|
20240813,175700,907795700,9320,9320,9320,9320,0
|
|
20240813,175600,907795700,9320,9320,9320,9320,0
|
|
20240813,175500,907795700,9320,9320,9320,9320,0
|
|
20240813,175400,907795700,9320,9320,9320,9320,0
|
|
20240813,175300,907795700,9320,9320,9320,9320,0
|
|
20240813,175200,907795700,9320,9320,9320,9320,0
|
|
20240813,175100,907795700,9320,9320,9320,9320,0
|
|
20240813,175000,907795700,9320,9320,9320,9320,0
|
|
20240813,174900,907795700,9320,9320,9320,9320,0
|
|
20240813,174800,907795700,9320,9320,9320,9320,0
|
|
20240813,174700,907795700,9320,9320,9320,9320,2969
|
|
20240813,174600,907795700,9320,9320,9320,9320,0
|
|
20240813,174500,907795700,9320,9320,9320,9320,0
|
|
20240813,174400,907795700,9320,9320,9320,9320,0
|
|
20240813,174300,907795700,9320,9320,9320,9320,0
|
|
20240813,174200,907795700,9320,9320,9320,9320,0
|
|
20240813,174100,907795700,9320,9320,9320,9320,0
|
|
20240813,174000,907795700,9320,9320,9320,9320,0
|
|
20240813,173900,907795700,9320,9320,9320,9320,0
|
|
20240813,173800,907795700,9320,9320,9320,9320,0
|
|
20240813,173700,907795700,9320,9320,9320,9320,0
|
|
20240813,173600,907795700,9320,9320,9320,9320,0
|
|
20240813,173500,907795700,9320,9320,9320,9320,0
|
|
20240813,173400,907795700,9320,9320,9320,9320,0
|
|
20240813,173300,907795700,9320,9320,9320,9320,0
|
|
20240813,173200,907795700,9320,9320,9320,9320,0
|
|
20240813,173100,907795700,9320,9320,9320,9320,0
|
|
20240813,173000,907795700,9320,9320,9320,9320,0
|
|
20240813,172900,907795700,9320,9320,9320,9320,0
|
|
20240813,172800,907795700,9320,9320,9320,9320,0
|
|
20240813,172700,907795700,9320,9320,9320,9320,0
|
|
20240813,172600,907795700,9320,9320,9320,9320,0
|
|
20240813,172500,907795700,9320,9320,9320,9320,0
|
|
20240813,172400,907795700,9320,9320,9320,9320,0
|
|
20240813,172300,907795700,9320,9320,9320,9320,0
|
|
20240813,172200,907795700,9320,9320,9320,9320,0
|
|
20240813,172100,907795700,9320,9320,9320,9320,0
|
|
20240813,172000,907795700,9320,9320,9320,9320,0
|
|
20240813,171900,907795700,9320,9320,9320,9320,0
|
|
20240813,171800,907795700,9320,9320,9320,9320,0
|
|
20240813,171700,907795700,9320,9320,9320,9320,2969
|
|
20240813,171600,907795700,9320,9320,9320,9320,0
|
|
20240813,171500,907795700,9320,9320,9320,9320,0
|
|
20240813,171400,907795700,9320,9320,9320,9320,0
|
|
20240813,171300,907795700,9320,9320,9320,9320,0
|
|
20240813,171200,907795700,9320,9320,9320,9320,0
|
|
20240813,171100,907795700,9320,9320,9320,9320,0
|
|
20240813,171000,907795700,9320,9320,9320,9320,0
|
|
20240813,170900,907795700,9320,9320,9320,9320,0
|
|
20240813,170800,907795700,9320,9320,9320,9320,0
|
|
20240813,170700,907795700,9320,9320,9320,9320,0
|
|
20240813,170600,907795700,9320,9320,9320,9320,0
|
|
20240813,170500,907795700,9320,9320,9320,9320,0
|
|
20240813,170400,907795700,9320,9320,9320,9320,0
|
|
20240813,170300,907795700,9320,9320,9320,9320,0
|
|
20240813,170200,907795700,9320,9320,9320,9320,0
|
|
20240813,170100,907795700,9320,9320,9320,9320,0
|
|
20240813,170000,907795700,9320,9320,9320,9320,0
|
|
20240813,165900,907795700,9320,9320,9320,9320,0
|
|
20240813,165800,907795700,9320,9320,9320,9320,0
|
|
20240813,165700,907795700,9320,9320,9320,9320,0
|
|
20240813,165600,907795700,9320,9320,9320,9320,0
|
|
20240813,165500,907795700,9320,9320,9320,9320,0
|
|
20240813,165400,907795700,9320,9320,9320,9320,0
|
|
20240813,165300,907795700,9320,9320,9320,9320,0
|
|
20240813,165200,907795700,9320,9320,9320,9320,0
|
|
20240813,165100,907795700,9320,9320,9320,9320,0
|
|
20240813,165000,907795700,9320,9320,9320,9320,0
|
|
20240813,164900,907795700,9320,9320,9320,9320,0
|
|
20240813,164800,907795700,9320,9320,9320,9320,0
|
|
20240813,164700,907795700,9320,9320,9320,9320,2969
|
|
20240813,164600,907795700,9320,9320,9320,9320,0
|
|
20240813,164500,907795700,9320,9320,9320,9320,0
|
|
20240813,164400,907795700,9320,9320,9320,9320,0
|
|
20240813,164300,907795700,9320,9320,9320,9320,0
|
|
20240813,164200,907795700,9320,9320,9320,9320,0
|
|
20240813,164100,907795700,9320,9320,9320,9320,0
|
|
20240813,164000,907795700,9320,9320,9320,9320,0
|
|
20240813,163900,907795700,9320,9320,9320,9320,0
|
|
20240813,163800,907795700,9320,9320,9320,9320,0
|
|
20240813,163700,907795700,9320,9320,9320,9320,0
|
|
20240813,163600,907795700,9320,9320,9320,9320,0
|
|
20240813,163500,907795700,9320,9320,9320,9320,0
|
|
20240813,163400,907795700,9320,9320,9320,9320,0
|
|
20240813,163300,907795700,9320,9320,9320,9320,0
|
|
20240813,163200,907795700,9320,9320,9320,9320,0
|
|
20240813,163100,907795700,9320,9320,9320,9320,0
|
|
20240813,163000,907795700,9320,9320,9320,9320,0
|
|
20240813,162900,907795700,9320,9320,9320,9320,0
|
|
20240813,162800,907795700,9320,9320,9320,9320,0
|
|
20240813,162700,907795700,9320,9320,9320,9320,0
|
|
20240813,162600,907795700,9320,9320,9320,9320,0
|
|
20240813,162500,907795700,9320,9320,9320,9320,0
|
|
20240813,162400,907795700,9320,9320,9320,9320,0
|
|
20240813,162300,907795700,9320,9320,9320,9320,0
|
|
20240813,162200,907795700,9320,9320,9320,9320,0
|
|
20240813,162100,907795700,9320,9320,9320,9320,0
|
|
20240813,162000,907795700,9320,9320,9320,9320,0
|
|
20240813,161900,907795700,9320,9320,9320,9320,0
|
|
20240813,161800,907795700,9320,9320,9320,9320,0
|
|
20240813,161700,907795700,9320,9320,9320,9320,2969
|
|
20240813,161600,907795700,9320,9320,9320,9320,0
|
|
20240813,161500,907795700,9320,9320,9320,9320,0
|
|
20240813,161400,907795700,9320,9320,9320,9320,0
|
|
20240813,161300,907795700,9320,9320,9320,9320,0
|
|
20240813,161200,907795700,9320,9320,9320,9320,0
|
|
20240813,161100,907795700,9320,9320,9320,9320,0
|
|
20240813,161000,907795700,9320,9320,9320,9320,0
|
|
20240813,160900,907795700,9320,9320,9320,9320,0
|
|
20240813,160800,907795700,9320,9320,9320,9320,0
|
|
20240813,160700,907795700,9320,9320,9320,9320,0
|
|
20240813,160600,907795700,9320,9320,9320,9320,0
|
|
20240813,160500,907795700,9320,9320,9320,9320,0
|
|
20240813,160400,907795700,9320,9320,9320,9320,0
|
|
20240813,160300,907795700,9320,9320,9320,9320,0
|
|
20240813,160200,907795700,9320,9320,9320,9320,0
|
|
20240813,160100,907795700,9320,9320,9320,9320,0
|
|
20240813,160000,907795700,9320,9320,9320,9320,0
|
|
20240813,155900,907795700,9320,9320,9320,9320,0
|
|
20240813,155800,907795700,9320,9320,9320,9320,0
|
|
20240813,155700,907795700,9320,9320,9320,9320,0
|
|
20240813,155600,907795700,9320,9320,9320,9320,0
|
|
20240813,155500,907795700,9320,9320,9320,9320,0
|
|
20240813,155400,907795700,9320,9320,9320,9320,0
|
|
20240813,155300,907795700,9320,9320,9320,9320,0
|
|
20240813,155200,907795700,9320,9320,9320,9320,0
|
|
20240813,155100,907795700,9320,9320,9320,9320,0
|
|
20240813,155000,907795700,9320,9320,9320,9320,0
|
|
20240813,154900,907795700,9320,9320,9320,9320,0
|
|
20240813,154800,907795700,9320,9320,9320,9320,0
|
|
20240813,154700,907795700,9320,9320,9320,9320,2969
|
|
20240813,154600,907795700,9320,9320,9320,9320,0
|
|
20240813,154500,907795700,9320,9320,9320,9320,0
|
|
20240813,154400,907795700,9320,9320,9320,9320,0
|
|
20240813,154300,907795700,9320,9320,9320,9320,0
|
|
20240813,154200,907795700,9320,9320,9320,9320,0
|
|
20240813,154100,907795700,9320,9320,9320,9320,0
|
|
20240813,154000,907795700,9320,9320,9320,9320,0
|
|
20240813,153900,907795700,9320,9320,9320,9320,0
|
|
20240813,153800,907795700,9320,9320,9320,9320,0
|
|
20240813,153700,907795700,9320,9320,9320,9320,0
|
|
20240813,153600,907795700,9320,9320,9320,9320,0
|
|
20240813,153500,907795700,9320,9320,9320,9320,0
|
|
20240813,153400,907795700,9320,9320,9320,9320,0
|
|
20240813,153300,907795700,9320,9320,9320,9320,0
|
|
20240813,153200,907795700,9320,9320,9320,9320,0
|
|
20240813,153100,907795700,9320,9320,9320,9320,0
|
|
20240813,153000,907795700,9320,9320,9320,9320,2969
|
|
20240813,152900,880124620,9280,9280,9280,9280,0
|
|
20240813,152800,880124620,9280,9280,9280,9280,0
|
|
20240813,152700,880124620,9280,9280,9280,9280,0
|
|
20240813,152600,880124620,9280,9280,9280,9280,0
|
|
20240813,152500,880124620,9280,9280,9280,9280,0
|
|
20240813,152400,880124620,9280,9280,9280,9280,0
|
|
20240813,152300,880124620,9280,9280,9280,9280,0
|
|
20240813,152200,880124620,9280,9280,9280,9280,0
|
|
20240813,152100,880124620,9280,9280,9280,9280,0
|
|
20240813,152000,880124620,9280,9280,9280,9280,0
|
|
20240813,151900,880124620,9280,9280,9280,9260,194
|
|
20240813,151800,878327290,9280,9280,9280,9270,93
|
|
20240813,151700,877464530,9280,9270,9280,9270,169
|
|
20240813,151600,875896220,9260,9280,9280,9260,1255
|
|
20240813,151500,864263600,9270,9260,9280,9260,72
|
|
20240813,151400,863596480,9280,9250,9280,9250,36
|
|
20240813,151300,863263330,9250,9270,9280,9250,183
|
|
20240813,151200,861566800,9250,9250,9250,9250,236
|
|
20240813,151100,859383800,9260,9260,9260,9260,314
|
|
20240813,151000,856476160,9260,9280,9280,9260,38
|
|
20240813,150900,856124130,9280,9260,9280,9260,82
|
|
20240813,150800,855364200,9260,9260,9260,9260,0
|
|
20240813,150700,855364200,9260,9260,9260,9260,28
|
|
20240813,150600,855104920,9270,9250,9270,9250,41
|
|
20240813,150500,854725490,9260,9260,9260,9260,488
|
|
20240813,150400,850206610,9260,9260,9260,9260,82
|
|
20240813,150300,849447290,9260,9260,9260,9260,0
|
|
20240813,150200,849447290,9260,9260,9260,9260,84
|
|
20240813,150100,848669450,9260,9260,9280,9260,850
|
|
20240813,150000,840798410,9270,9270,9270,9270,0
|
|
20240813,145900,840798410,9270,9280,9280,9270,2
|
|
20240813,145800,840779860,9270,9270,9270,9270,14
|
|
20240813,145700,840650080,9270,9260,9270,9260,30
|
|
20240813,145600,840372260,9250,9250,9250,9250,0
|
|
20240813,145500,840372260,9250,9250,9250,9250,24
|
|
20240813,145400,840150260,9250,9250,9250,9250,141
|
|
20240813,145300,838846010,9250,9250,9250,9250,21
|
|
20240813,145200,838651760,9250,9250,9250,9250,10
|
|
20240813,145100,838559260,9250,9250,9250,9250,18
|
|
20240813,145000,838392760,9250,9260,9260,9250,50
|
|
20240813,144900,837930010,9250,9250,9250,9250,23
|
|
20240813,144800,837717260,9250,9260,9260,9250,28
|
|
20240813,144700,837458060,9250,9260,9260,9250,45
|
|
20240813,144600,837041710,9260,9250,9260,9250,86
|
|
20240813,144500,836245700,9250,9250,9250,9250,174
|
|
20240813,144400,834636200,9250,9250,9250,9250,0
|
|
20240813,144300,834636200,9250,9260,9260,9250,28
|
|
20240813,144200,834377140,9270,9260,9270,9260,583
|
|
20240813,144100,828977020,9260,9260,9260,9260,0
|
|
20240813,144000,828977020,9260,9260,9260,9260,1
|
|
20240813,143900,828967760,9260,9260,9260,9260,28
|
|
20240813,143800,828708480,9270,9270,9270,9270,27
|
|
20240813,143700,828458190,9270,9270,9270,9270,15
|
|
20240813,143600,828319140,9260,9260,9260,9260,10
|
|
20240813,143500,828226540,9260,9260,9260,9260,21
|
|
20240813,143400,828032080,9270,9270,9270,9270,20
|
|
20240813,143300,827846680,9270,9270,9270,9270,0
|
|
20240813,143200,827846680,9270,9260,9270,9260,300
|
|
20240813,143100,825067200,9250,9250,9250,9250,0
|
|
20240813,143000,825067200,9250,9250,9250,9250,0
|
|
20240813,142900,825067200,9250,9250,9250,9250,0
|
|
20240813,142800,825067200,9250,9250,9250,9250,0
|
|
20240813,142700,825067200,9250,9260,9260,9250,48
|
|
20240813,142600,824623000,9250,9250,9250,9250,0
|
|
20240813,142500,824623000,9250,9270,9270,9250,57
|
|
20240813,142400,824095470,9270,9270,9270,9270,9
|
|
20240813,142300,824012040,9270,9270,9270,9270,3
|
|
20240813,142200,823984230,9270,9270,9270,9270,1
|
|
20240813,142100,823974960,9250,9260,9260,9250,29
|
|
20240813,142000,823706700,9260,9260,9260,9260,2
|
|
20240813,141900,823688180,9260,9260,9260,9260,2
|
|
20240813,141800,823669660,9260,9260,9260,9260,9
|
|
20240813,141700,823586320,9260,9260,9260,9260,8
|
|
20240813,141600,823512240,9270,9270,9270,9270,0
|
|
20240813,141500,823512240,9270,9270,9270,9270,5
|
|
20240813,141400,823465890,9250,9250,9250,9250,28
|
|
20240813,141300,823206890,9240,9240,9240,9240,0
|
|
20240813,141200,823206890,9240,9240,9240,9240,0
|
|
20240813,141100,823206890,9240,9240,9240,9240,0
|
|
20240813,141000,823206890,9240,9240,9240,9240,57
|
|
20240813,140900,822680210,9270,9270,9270,9270,10
|
|
20240813,140800,822587510,9240,9240,9240,9240,0
|
|
20240813,140700,822587510,9240,9240,9240,9240,18
|
|
20240813,140600,822421190,9240,9240,9240,9240,2
|
|
20240813,140500,822402710,9250,9260,9260,9250,17
|
|
20240813,140400,822245440,9250,9250,9250,9250,0
|
|
20240813,140300,822245440,9250,9250,9250,9250,0
|
|
20240813,140200,822245440,9250,9250,9250,9250,0
|
|
20240813,140100,822245440,9250,9250,9250,9250,215
|
|
20240813,140000,820256690,9240,9240,9240,9240,0
|
|
20240813,135900,820256690,9240,9250,9250,9240,76
|
|
20240813,135800,819554150,9250,9250,9250,9250,36
|
|
20240813,135700,819221150,9250,9250,9250,9250,0
|
|
20240813,135600,819221150,9250,9250,9250,9250,0
|
|
20240813,135500,819221150,9250,9250,9250,9250,0
|
|
20240813,135400,819221150,9250,9250,9250,9250,0
|
|
20240813,135300,819221150,9250,9250,9250,9250,150
|
|
20240813,135200,817833650,9290,9290,9290,9290,0
|
|
20240813,135100,817833650,9290,9260,9290,9260,52
|
|
20240813,135000,817351590,9260,9260,9260,9260,2
|
|
20240813,134900,817333070,9260,9250,9260,9250,17
|
|
20240813,134800,817175680,9250,9250,9250,9250,0
|
|
20240813,134700,817175680,9250,9240,9250,9240,20
|
|
20240813,134600,816990720,9230,9230,9230,9230,28
|
|
20240813,134500,816732280,9250,9250,9250,9250,0
|
|
20240813,134400,816732280,9250,9250,9250,9250,0
|
|
20240813,134300,816732280,9250,9250,9250,9250,1
|
|
20240813,134200,816723030,9230,9230,9230,9230,0
|
|
20240813,134100,816723030,9230,9230,9230,9230,28
|
|
20240813,134000,816464590,9230,9230,9230,9230,60
|
|
20240813,133900,815910790,9230,9250,9250,9230,2339
|
|
20240813,133800,794318340,9240,9240,9240,9240,0
|
|
20240813,133700,794318340,9240,9240,9240,9240,400
|
|
20240813,133600,790622340,9240,9240,9240,9240,6
|
|
20240813,133500,790566900,9240,9240,9240,9240,28
|
|
20240813,133400,790308180,9240,9240,9240,9240,0
|
|
20240813,133300,790308180,9240,9240,9240,9240,0
|
|
20240813,133200,790308180,9240,9240,9240,9240,0
|
|
20240813,133100,790308180,9240,9240,9240,9240,0
|
|
20240813,133000,790308180,9240,9240,9240,9240,28
|
|
20240813,132900,790049460,9250,9250,9250,9250,25
|
|
20240813,132800,789818210,9250,9250,9250,9240,1221
|
|
20240813,132700,778533960,9260,9260,9260,9260,23
|
|
20240813,132600,778320980,9240,9240,9240,9240,28
|
|
20240813,132500,778062260,9240,9240,9240,9240,0
|
|
20240813,132400,778062260,9240,9240,9240,9240,14
|
|
20240813,132300,777932900,9250,9250,9250,9250,0
|
|
20240813,132200,777932900,9250,9250,9250,9250,208
|
|
20240813,132100,776008900,9250,9260,9260,9250,29
|
|
20240813,132000,775740640,9260,9260,9260,9260,0
|
|
20240813,131900,775740640,9260,9260,9260,9260,11
|
|
20240813,131800,775638780,9260,9260,9260,9260,1
|
|
20240813,131700,775629520,9250,9250,9250,9250,0
|
|
20240813,131600,775629520,9250,9250,9250,9250,40
|
|
20240813,131500,775259520,9250,9250,9250,9250,5
|
|
20240813,131400,775213270,9250,9250,9250,9240,40
|
|
20240813,131300,774843550,9260,9260,9260,9260,3
|
|
20240813,131200,774815770,9260,9260,9260,9260,0
|
|
20240813,131100,774815770,9260,9250,9260,9250,200
|
|
20240813,131000,772965750,9260,9250,9260,9250,81
|
|
20240813,130900,772216000,9260,9260,9260,9260,3
|
|
20240813,130800,772188220,9260,9260,9260,9260,907
|
|
20240813,130700,763789400,9270,9270,9270,9260,835
|
|
20240813,130600,756056430,9270,9270,9270,9270,6
|
|
20240813,130500,756000810,9270,9280,9280,9270,408
|
|
20240813,130400,752218640,9280,9280,9280,9280,10
|
|
20240813,130300,752125840,9280,9280,9280,9280,198
|
|
20240813,130200,750288400,9280,9280,9280,9280,10
|
|
20240813,130100,750195600,9280,9310,9310,9280,130
|
|
20240813,130000,748989140,9310,9300,9310,9280,355
|
|
20240813,125900,745689630,9290,9300,9300,9290,59
|
|
20240813,125800,745141430,9290,9290,9290,9290,0
|
|
20240813,125700,745141430,9290,9290,9290,9290,253
|
|
20240813,125600,742791060,9290,9290,9290,9290,1
|
|
20240813,125500,742781770,9290,9290,9290,9290,64
|
|
20240813,125400,742187210,9290,9290,9290,9290,200
|
|
20240813,125300,740329210,9290,9290,9290,9290,92
|
|
20240813,125200,739474530,9290,9290,9290,9290,20
|
|
20240813,125100,739288730,9290,9280,9290,9280,1500
|
|
20240813,125000,725363730,9280,9260,9280,9260,1028
|
|
20240813,124900,715824450,9260,9270,9270,9260,355
|
|
20240813,124800,712533850,9270,9290,9290,9270,156
|
|
20240813,124700,711087710,9290,9290,9290,9290,509
|
|
20240813,124600,706359100,9280,9280,9280,9280,250
|
|
20240813,124500,704039100,9280,9270,9280,9270,762
|
|
20240813,124400,696972750,9270,9270,9270,9270,150
|
|
20240813,124300,695582250,9260,9270,9270,9260,2
|
|
20240813,124200,695563720,9270,9270,9270,9270,341
|
|
20240813,124100,692402650,9260,9260,9260,9260,163
|
|
20240813,124000,690893270,9250,9250,9250,9250,162
|
|
20240813,123900,689394770,9260,9260,9260,9260,102
|
|
20240813,123800,688450250,9260,9250,9260,9250,728
|
|
20240813,123700,681716060,9250,9250,9250,9250,0
|
|
20240813,123600,681716060,9250,9250,9250,9250,28
|
|
20240813,123500,681457060,9250,9250,9250,9250,0
|
|
20240813,123400,681457060,9250,9250,9250,9250,29
|
|
20240813,123300,681188810,9280,9280,9280,9280,6
|
|
20240813,123200,681133130,9280,9280,9280,9280,32
|
|
20240813,123100,680836170,9270,9270,9270,9270,0
|
|
20240813,123000,680836170,9270,9270,9270,9270,1
|
|
20240813,122900,680826900,9270,9270,9270,9270,0
|
|
20240813,122800,680826900,9270,9270,9270,9270,200
|
|
20240813,122700,678972900,9270,9280,9280,9270,700
|
|
20240813,122600,672483100,9280,9280,9280,9280,38
|
|
20240813,122500,672130460,9280,9280,9280,9280,10
|
|
20240813,122400,672037660,9280,9280,9280,9280,97
|
|
20240813,122300,671137500,9280,9280,9280,9280,104
|
|
20240813,122200,670172380,9280,9280,9280,9280,0
|
|
20240813,122100,670172380,9280,9280,9280,9280,0
|
|
20240813,122000,670172380,9280,9280,9280,9280,0
|
|
20240813,121900,670172380,9280,9270,9280,9270,60
|
|
20240813,121800,669615900,9240,9240,9240,9240,0
|
|
20240813,121700,669615900,9240,9240,9240,9240,70
|
|
20240813,121600,668969100,9260,9260,9260,9260,0
|
|
20240813,121500,668969100,9260,9260,9260,9260,0
|
|
20240813,121400,668969100,9260,9260,9260,9260,0
|
|
20240813,121300,668969100,9260,9260,9260,9260,0
|
|
20240813,121200,668969100,9260,9260,9260,9260,60
|
|
20240813,121100,668413500,9260,9260,9260,9260,701
|
|
20240813,121000,661922240,9230,9260,9260,9230,969
|
|
20240813,120900,652957370,9260,9260,9260,9260,70
|
|
20240813,120800,652309170,9230,9230,9230,9230,0
|
|
20240813,120700,652309170,9230,9230,9230,9230,0
|
|
20240813,120600,652309170,9230,9230,9230,9230,201
|
|
20240813,120500,650453940,9270,9270,9270,9270,0
|
|
20240813,120400,650453940,9270,9270,9270,9270,0
|
|
20240813,120300,650453940,9270,9270,9270,9270,82
|
|
20240813,120200,649693800,9230,9240,9240,9230,100
|
|
20240813,120100,648770760,9260,9260,9260,9260,0
|
|
20240813,120000,648770760,9260,9260,9260,9260,0
|
|
20240813,115900,648770760,9260,9260,9260,9260,0
|
|
20240813,115800,648770760,9260,9260,9260,9220,267
|
|
20240813,115700,646298540,9250,9250,9250,9250,131
|
|
20240813,115600,645086790,9220,9230,9230,9220,80
|
|
20240813,115500,644348940,9230,9230,9230,9230,133
|
|
20240813,115400,643121350,9230,9230,9230,9230,0
|
|
20240813,115300,643121350,9230,9230,9230,9230,21
|
|
20240813,115200,642927520,9230,9230,9230,9230,10
|
|
20240813,115100,642835220,9230,9230,9230,9230,21
|
|
20240813,115000,642641390,9230,9230,9230,9230,0
|
|
20240813,114900,642641390,9230,9230,9230,9230,100
|
|
20240813,114800,641718390,9230,9230,9230,9230,1
|
|
20240813,114700,641709160,9230,9220,9240,9220,207
|
|
20240813,114600,639800490,9220,9220,9220,9220,0
|
|
20240813,114500,639800490,9220,9220,9220,9220,37
|
|
20240813,114400,639459350,9220,9220,9220,9210,2026
|
|
20240813,114300,620781630,9230,9240,9240,9230,111
|
|
20240813,114200,619757090,9250,9250,9250,9250,20
|
|
20240813,114100,619572090,9250,9230,9250,9220,179
|
|
20240813,114000,617918200,9240,9240,9240,9240,1
|
|
20240813,113900,617908960,9240,9220,9240,9220,79
|
|
20240813,113800,617180440,9220,9220,9220,9220,0
|
|
20240813,113700,617180440,9220,9220,9220,9220,0
|
|
20240813,113600,617180440,9220,9230,9230,9220,299
|
|
20240813,113500,614422640,9240,9240,9240,9240,2
|
|
20240813,113400,614404160,9240,9220,9240,9220,17
|
|
20240813,113300,614247400,9220,9220,9220,9220,110
|
|
20240813,113200,613233200,9230,9230,9230,9230,191
|
|
20240813,113100,611470270,9230,9230,9230,9230,0
|
|
20240813,113000,611470270,9230,9230,9230,9230,100
|
|
20240813,112900,610547270,9220,9220,9220,9220,12
|
|
20240813,112800,610436630,9240,9240,9240,9240,102
|
|
20240813,112700,609494150,9220,9230,9240,9220,1042
|
|
20240813,112600,599876840,9230,9230,9230,9230,0
|
|
20240813,112500,599876840,9230,9240,9260,9230,486
|
|
20240813,112400,595389920,9240,9240,9240,9240,13
|
|
20240813,112300,595269800,9240,9240,9240,9230,44
|
|
20240813,112200,594863330,9240,9240,9240,9240,109
|
|
20240813,112100,593856170,9230,9240,9240,9230,488
|
|
20240813,112000,589351830,9240,9230,9240,9220,397
|
|
20240813,111900,585688150,9240,9240,9240,9240,82
|
|
20240813,111800,584930470,9240,9240,9240,9230,517
|
|
20240813,111700,580155240,9250,9250,9250,9250,0
|
|
20240813,111600,580155240,9250,9240,9250,9240,343
|
|
20240813,111500,576985910,9240,9230,9240,9230,137
|
|
20240813,111400,575721170,9240,9240,9240,9240,0
|
|
20240813,111300,575721170,9240,9240,9240,9230,529
|
|
20240813,111200,570838390,9260,9260,9260,9260,43
|
|
20240813,111100,570440210,9260,9260,9260,9260,10
|
|
20240813,111000,570347610,9260,9250,9260,9250,36
|
|
20240813,110900,570014380,9260,9230,9260,9230,313
|
|
20240813,110800,567125000,9230,9230,9230,9230,87
|
|
20240813,110700,566321990,9230,9230,9230,9230,2514
|
|
20240813,110600,543117770,9230,9240,9240,9230,248
|
|
20240813,110500,540828630,9240,9240,9240,9230,3427
|
|
20240813,110400,509171150,9250,9250,9250,9250,566
|
|
20240813,110300,503935650,9250,9250,9250,9250,0
|
|
20240813,110200,503935650,9250,9250,9250,9250,0
|
|
20240813,110100,503935650,9250,9250,9250,9250,1028
|
|
20240813,110000,494426650,9250,9250,9250,9250,2
|
|
20240813,105900,494408150,9250,9260,9260,9250,265
|
|
20240813,105800,491956870,9250,9250,9250,9250,28
|
|
20240813,105700,491697870,9250,9250,9250,9250,800
|
|
20240813,105600,484297870,9250,9250,9250,9250,0
|
|
20240813,105500,484297870,9250,9260,9260,9240,1117
|
|
20240813,105400,473962330,9270,9260,9270,9260,7
|
|
20240813,105300,473897450,9260,9280,9280,9260,2738
|
|
20240813,105200,448525460,9280,9280,9280,9280,0
|
|
20240813,105100,448525460,9280,9270,9280,9270,1326
|
|
20240813,105000,436222430,9270,9280,9280,9270,383
|
|
20240813,104900,432668510,9280,9280,9280,9280,0
|
|
20240813,104800,432668510,9280,9330,9330,9280,114
|
|
20240813,104700,431604940,9280,9280,9280,9280,0
|
|
20240813,104600,431604940,9280,9280,9280,9280,0
|
|
20240813,104500,431604940,9280,9290,9290,9280,186
|
|
20240813,104400,429878850,9280,9280,9280,9280,261
|
|
20240813,104300,427456770,9300,9300,9300,9300,0
|
|
20240813,104200,427456770,9300,9300,9300,9300,5
|
|
20240813,104100,427410270,9330,9280,9330,9280,74
|
|
20240813,104000,426721800,9290,9290,9290,9290,15
|
|
20240813,103900,426582450,9290,9290,9290,9290,14
|
|
20240813,103800,426452390,9290,9300,9300,9280,515
|
|
20240813,103700,421666740,9340,9340,9340,9340,2
|
|
20240813,103600,421648060,9340,9340,9340,9340,2
|
|
20240813,103500,421629380,9340,9340,9340,9340,202
|
|
20240813,103400,419742700,9340,9340,9340,9340,5
|
|
20240813,103300,419696000,9340,9340,9340,9340,1
|
|
20240813,103200,419686660,9340,9340,9340,9340,170
|
|
20240813,103100,418098860,9340,9290,9340,9290,547
|
|
20240813,103000,412992380,9300,9300,9300,9300,222
|
|
20240813,102900,410927780,9350,9350,9350,9350,2
|
|
20240813,102800,410909080,9290,9290,9290,9290,50
|
|
20240813,102700,410444580,9350,9350,9350,9350,0
|
|
20240813,102600,410444580,9350,9350,9350,9350,8
|
|
20240813,102500,410369780,9340,9330,9340,9330,140
|
|
20240813,102400,409062770,9330,9330,9330,9330,2
|
|
20240813,102300,409044110,9330,9330,9330,9330,20
|
|
20240813,102200,408857510,9300,9300,9300,9300,207
|
|
20240813,102100,406932410,9300,9310,9310,9280,170
|
|
20240813,102000,405353310,9340,9310,9340,9280,37
|
|
20240813,101900,405007940,9340,9340,9340,9340,41
|
|
20240813,101800,404625000,9340,9340,9340,9340,3
|
|
20240813,101700,404596980,9310,9310,9330,9310,71
|
|
20240813,101600,403935530,9310,9280,9310,9260,567
|
|
20240813,101500,398678220,9290,9290,9290,9280,72
|
|
20240813,101400,398009630,9290,9330,9330,9280,345
|
|
20240813,101300,394792040,9290,9290,9290,9290,0
|
|
20240813,101200,394792040,9290,9290,9290,9290,373
|
|
20240813,101100,391326870,9340,9340,9340,9340,0
|
|
20240813,101000,391326870,9340,9350,9350,9340,112
|
|
20240813,100900,390279780,9300,9300,9300,9300,3
|
|
20240813,100800,390251880,9350,9320,9350,9320,587
|
|
20240813,100700,384763580,9290,9310,9310,9290,613
|
|
20240813,100600,379057910,9310,9320,9320,9310,158
|
|
20240813,100500,377586470,9320,9320,9320,9320,0
|
|
20240813,100400,377586470,9320,9360,9360,9320,412
|
|
20240813,100300,373730190,9360,9360,9360,9360,80
|
|
20240813,100200,372981390,9360,9340,9360,9290,703
|
|
20240813,100100,366408740,9330,9310,9330,9310,182
|
|
20240813,100000,364712080,9280,9280,9280,9280,403
|
|
20240813,095900,360972240,9280,9280,9280,9280,0
|
|
20240813,095800,360972240,9280,9280,9280,9280,106
|
|
20240813,095700,359988560,9280,9290,9290,9280,59
|
|
20240813,095600,359441020,9310,9310,9310,9310,15
|
|
20240813,095500,359301370,9310,9310,9310,9310,0
|
|
20240813,095400,359301370,9310,9310,9310,9310,320
|
|
20240813,095300,356322170,9310,9280,9320,9280,45
|
|
20240813,095200,355903210,9270,9250,9270,9240,329
|
|
20240813,095100,352862580,9250,9260,9260,9250,110
|
|
20240813,095000,351844800,9250,9260,9260,9250,34
|
|
20240813,094900,351530270,9260,9260,9260,9260,15
|
|
20240813,094800,351391370,9250,9250,9250,9250,578
|
|
20240813,094700,346044870,9270,9270,9270,9270,34
|
|
20240813,094600,345729690,9270,9270,9270,9270,10
|
|
20240813,094500,345636990,9270,9260,9270,9250,183
|
|
20240813,094400,343941160,9250,9250,9250,9250,2
|
|
20240813,094300,343922660,9240,9250,9250,9240,69
|
|
20240813,094200,343284670,9250,9230,9250,9230,37
|
|
20240813,094100,342942440,9230,9250,9250,9230,817
|
|
20240813,094000,335395170,9230,9250,9250,9230,5595
|
|
20240813,093900,283649410,9260,9260,9270,9260,727
|
|
20240813,093800,276917170,9270,9270,9270,9270,168
|
|
20240813,093700,275359810,9270,9270,9300,9260,64
|
|
20240813,093600,274766880,9270,9300,9300,9270,8
|
|
20240813,093500,274692660,9270,9250,9270,9250,241
|
|
20240813,093400,272460740,9250,9270,9270,9250,40
|
|
20240813,093300,272090500,9250,9250,9250,9250,28
|
|
20240813,093200,271831500,9250,9280,9280,9250,429
|
|
20240813,093100,267857990,9270,9280,9280,9270,1058
|
|
20240813,093000,258041500,9280,9280,9280,9280,2600
|
|
20240813,092900,233913500,9280,9300,9300,9280,420
|
|
20240813,092800,230011380,9290,9290,9290,9290,425
|
|
20240813,092700,226063130,9300,9320,9320,9300,60
|
|
20240813,092600,225505030,9320,9320,9320,9320,8
|
|
20240813,092500,225430470,9320,9320,9320,9320,312
|
|
20240813,092400,222522630,9320,9320,9320,9320,398
|
|
20240813,092300,218813270,9320,9320,9320,9320,3
|
|
20240813,092200,218785310,9290,9300,9310,9280,242
|
|
20240813,092100,216535360,9310,9300,9310,9280,428
|
|
20240813,092000,212561340,9300,9320,9330,9300,5225
|
|
20240813,091900,163871100,9320,9320,9320,9320,100
|
|
20240813,091800,162939100,9320,9330,9330,9320,510
|
|
20240813,091700,158185870,9330,9330,9330,9320,130
|
|
20240813,091600,156973070,9330,9330,9330,9330,500
|
|
20240813,091500,152308070,9320,9350,9350,9320,5874
|
|
20240813,091400,97393370,9360,9360,9360,9360,647
|
|
20240813,091300,91337450,9390,9390,9390,9390,110
|
|
20240813,091200,90304550,9390,9370,9390,9370,148
|
|
20240813,091100,88917770,9380,9390,9400,9380,464
|
|
20240813,091000,84560740,9390,9390,9390,9390,97
|
|
20240813,090900,83649910,9380,9380,9390,9380,831
|
|
20240813,090800,75850130,9380,9390,9390,9380,5
|
|
20240813,090700,75803220,9360,9390,9390,9350,1709
|
|
20240813,090600,59788840,9390,9390,9390,9380,27
|
|
20240813,090500,59535360,9370,9380,9380,9370,757
|
|
20240813,090400,52442230,9380,9410,9410,9380,63
|
|
20240813,090300,51851040,9390,9410,9410,9370,1671
|
|
20240813,090200,36163470,9410,9440,9440,9410,776
|
|
20240813,090100,28855930,9440,9440,9450,9420,824
|
|
20240813,090000,21077270,9440,9450,9450,9410,2132
|