590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184700,792475450,9430,9430,9430,9430,2286
|
|
20240822,184600,792475450,9430,9430,9430,9430,0
|
|
20240822,184500,792475450,9430,9430,9430,9430,0
|
|
20240822,184400,792475450,9430,9430,9430,9430,0
|
|
20240822,184300,792475450,9430,9430,9430,9430,0
|
|
20240822,184200,792475450,9430,9430,9430,9430,0
|
|
20240822,184100,792475450,9430,9430,9430,9430,0
|
|
20240822,184000,792475450,9430,9430,9430,9430,0
|
|
20240822,183900,792475450,9430,9430,9430,9430,0
|
|
20240822,183800,792475450,9430,9430,9430,9430,0
|
|
20240822,183700,792475450,9430,9430,9430,9430,0
|
|
20240822,183600,792475450,9430,9430,9430,9430,0
|
|
20240822,183500,792475450,9430,9430,9430,9430,0
|
|
20240822,183400,792475450,9430,9430,9430,9430,0
|
|
20240822,183300,792475450,9430,9430,9430,9430,0
|
|
20240822,183200,792475450,9430,9430,9430,9430,0
|
|
20240822,183100,792475450,9430,9430,9430,9430,0
|
|
20240822,183000,792475450,9430,9430,9430,9430,0
|
|
20240822,182900,792475450,9430,9430,9430,9430,0
|
|
20240822,182800,792475450,9430,9430,9430,9430,0
|
|
20240822,182700,792475450,9430,9430,9430,9430,0
|
|
20240822,182600,792475450,9430,9430,9430,9430,0
|
|
20240822,182500,792475450,9430,9430,9430,9430,0
|
|
20240822,182400,792475450,9430,9430,9430,9430,0
|
|
20240822,182300,792475450,9430,9430,9430,9430,0
|
|
20240822,182200,792475450,9430,9430,9430,9430,0
|
|
20240822,182100,792475450,9430,9430,9430,9430,0
|
|
20240822,182000,792475450,9430,9430,9430,9430,0
|
|
20240822,181900,792475450,9430,9430,9430,9430,0
|
|
20240822,181800,792475450,9430,9430,9430,9430,0
|
|
20240822,181700,792475450,9430,9430,9430,9430,2286
|
|
20240822,181600,792475450,9430,9430,9430,9430,0
|
|
20240822,181500,792475450,9430,9430,9430,9430,0
|
|
20240822,181400,792475450,9430,9430,9430,9430,0
|
|
20240822,181300,792475450,9430,9430,9430,9430,0
|
|
20240822,181200,792475450,9430,9430,9430,9430,0
|
|
20240822,181100,792475450,9430,9430,9430,9430,0
|
|
20240822,181000,792475450,9430,9430,9430,9430,0
|
|
20240822,180900,792475450,9430,9430,9430,9430,0
|
|
20240822,180800,792475450,9430,9430,9430,9430,0
|
|
20240822,180700,792475450,9430,9430,9430,9430,0
|
|
20240822,180600,792475450,9430,9430,9430,9430,0
|
|
20240822,180500,792475450,9430,9430,9430,9430,0
|
|
20240822,180400,792475450,9430,9430,9430,9430,0
|
|
20240822,180300,792475450,9430,9430,9430,9430,0
|
|
20240822,180200,792475450,9430,9430,9430,9430,0
|
|
20240822,180100,792475450,9430,9430,9430,9430,0
|
|
20240822,180000,792475450,9430,9430,9430,9430,0
|
|
20240822,175900,792475450,9430,9430,9430,9430,0
|
|
20240822,175800,792475450,9430,9430,9430,9430,0
|
|
20240822,175700,792475450,9430,9430,9430,9430,0
|
|
20240822,175600,792475450,9430,9430,9430,9430,0
|
|
20240822,175500,792475450,9430,9430,9430,9430,0
|
|
20240822,175400,792475450,9430,9430,9430,9430,0
|
|
20240822,175300,792475450,9430,9430,9430,9430,0
|
|
20240822,175200,792475450,9430,9430,9430,9430,0
|
|
20240822,175100,792475450,9430,9430,9430,9430,0
|
|
20240822,175000,792475450,9430,9430,9430,9430,0
|
|
20240822,174900,792475450,9430,9430,9430,9430,0
|
|
20240822,174800,792475450,9430,9430,9430,9430,0
|
|
20240822,174700,792475450,9430,9430,9430,9430,2286
|
|
20240822,174600,792475450,9430,9430,9430,9430,0
|
|
20240822,174500,792475450,9430,9430,9430,9430,0
|
|
20240822,174400,792475450,9430,9430,9430,9430,0
|
|
20240822,174300,792475450,9430,9430,9430,9430,0
|
|
20240822,174200,792475450,9430,9430,9430,9430,0
|
|
20240822,174100,792475450,9430,9430,9430,9430,0
|
|
20240822,174000,792475450,9430,9430,9430,9430,0
|
|
20240822,173900,792475450,9430,9430,9430,9430,0
|
|
20240822,173800,792475450,9430,9430,9430,9430,0
|
|
20240822,173700,792475450,9430,9430,9430,9430,0
|
|
20240822,173600,792475450,9430,9430,9430,9430,0
|
|
20240822,173500,792475450,9430,9430,9430,9430,0
|
|
20240822,173400,792475450,9430,9430,9430,9430,0
|
|
20240822,173300,792475450,9430,9430,9430,9430,0
|
|
20240822,173200,792475450,9430,9430,9430,9430,0
|
|
20240822,173100,792475450,9430,9430,9430,9430,0
|
|
20240822,173000,792475450,9430,9430,9430,9430,0
|
|
20240822,172900,792475450,9430,9430,9430,9430,0
|
|
20240822,172800,792475450,9430,9430,9430,9430,0
|
|
20240822,172700,792475450,9430,9430,9430,9430,0
|
|
20240822,172600,792475450,9430,9430,9430,9430,0
|
|
20240822,172500,792475450,9430,9430,9430,9430,0
|
|
20240822,172400,792475450,9430,9430,9430,9430,0
|
|
20240822,172300,792475450,9430,9430,9430,9430,0
|
|
20240822,172200,792475450,9430,9430,9430,9430,0
|
|
20240822,172100,792475450,9430,9430,9430,9430,0
|
|
20240822,172000,792475450,9430,9430,9430,9430,0
|
|
20240822,171900,792475450,9430,9430,9430,9430,0
|
|
20240822,171800,792475450,9430,9430,9430,9430,0
|
|
20240822,171700,792475450,9430,9430,9430,9430,2286
|
|
20240822,171600,792475450,9430,9430,9430,9430,0
|
|
20240822,171500,792475450,9430,9430,9430,9430,0
|
|
20240822,171400,792475450,9430,9430,9430,9430,0
|
|
20240822,171300,792475450,9430,9430,9430,9430,0
|
|
20240822,171200,792475450,9430,9430,9430,9430,0
|
|
20240822,171100,792475450,9430,9430,9430,9430,0
|
|
20240822,171000,792475450,9430,9430,9430,9430,0
|
|
20240822,170900,792475450,9430,9430,9430,9430,0
|
|
20240822,170800,792475450,9430,9430,9430,9430,0
|
|
20240822,170700,792475450,9430,9430,9430,9430,0
|
|
20240822,170600,792475450,9430,9430,9430,9430,0
|
|
20240822,170500,792475450,9430,9430,9430,9430,0
|
|
20240822,170400,792475450,9430,9430,9430,9430,0
|
|
20240822,170300,792475450,9430,9430,9430,9430,0
|
|
20240822,170200,792475450,9430,9430,9430,9430,0
|
|
20240822,170100,792475450,9430,9430,9430,9430,0
|
|
20240822,170000,792475450,9430,9430,9430,9430,0
|
|
20240822,165900,792475450,9430,9430,9430,9430,0
|
|
20240822,165800,792475450,9430,9430,9430,9430,0
|
|
20240822,165700,792475450,9430,9430,9430,9430,0
|
|
20240822,165600,792475450,9430,9430,9430,9430,0
|
|
20240822,165500,792475450,9430,9430,9430,9430,0
|
|
20240822,165400,792475450,9430,9430,9430,9430,0
|
|
20240822,165300,792475450,9430,9430,9430,9430,0
|
|
20240822,165200,792475450,9430,9430,9430,9430,0
|
|
20240822,165100,792475450,9430,9430,9430,9430,0
|
|
20240822,165000,792475450,9430,9430,9430,9430,0
|
|
20240822,164900,792475450,9430,9430,9430,9430,0
|
|
20240822,164800,792475450,9430,9430,9430,9430,0
|
|
20240822,164700,792475450,9430,9430,9430,9430,2286
|
|
20240822,164600,792475450,9430,9430,9430,9430,0
|
|
20240822,164500,792475450,9430,9430,9430,9430,0
|
|
20240822,164400,792475450,9430,9430,9430,9430,0
|
|
20240822,164300,792475450,9430,9430,9430,9430,0
|
|
20240822,164200,792475450,9430,9430,9430,9430,0
|
|
20240822,164100,792475450,9430,9430,9430,9430,0
|
|
20240822,164000,792475450,9430,9430,9430,9430,0
|
|
20240822,163900,792475450,9430,9430,9430,9430,0
|
|
20240822,163800,792475450,9430,9430,9430,9430,0
|
|
20240822,163700,792475450,9430,9430,9430,9430,0
|
|
20240822,163600,792475450,9430,9430,9430,9430,0
|
|
20240822,163500,792475450,9430,9430,9430,9430,0
|
|
20240822,163400,792475450,9430,9430,9430,9430,0
|
|
20240822,163300,792475450,9430,9430,9430,9430,0
|
|
20240822,163200,792475450,9430,9430,9430,9430,0
|
|
20240822,163100,792475450,9430,9430,9430,9430,0
|
|
20240822,163000,792475450,9430,9430,9430,9430,0
|
|
20240822,162900,792475450,9430,9430,9430,9430,0
|
|
20240822,162800,792475450,9430,9430,9430,9430,0
|
|
20240822,162700,792475450,9430,9430,9430,9430,0
|
|
20240822,162600,792475450,9430,9430,9430,9430,0
|
|
20240822,162500,792475450,9430,9430,9430,9430,0
|
|
20240822,162400,792475450,9430,9430,9430,9430,0
|
|
20240822,162300,792475450,9430,9430,9430,9430,0
|
|
20240822,162200,792475450,9430,9430,9430,9430,0
|
|
20240822,162100,792475450,9430,9430,9430,9430,0
|
|
20240822,162000,792475450,9430,9430,9430,9430,0
|
|
20240822,161900,792475450,9430,9430,9430,9430,0
|
|
20240822,161800,792475450,9430,9430,9430,9430,0
|
|
20240822,161700,792475450,9430,9430,9430,9430,2286
|
|
20240822,161600,792475450,9430,9430,9430,9430,0
|
|
20240822,161500,792475450,9430,9430,9430,9430,0
|
|
20240822,161400,792475450,9430,9430,9430,9430,0
|
|
20240822,161300,792475450,9430,9430,9430,9430,0
|
|
20240822,161200,792475450,9430,9430,9430,9430,0
|
|
20240822,161100,792475450,9430,9430,9430,9430,0
|
|
20240822,161000,792475450,9430,9430,9430,9430,0
|
|
20240822,160900,792475450,9430,9430,9430,9430,0
|
|
20240822,160800,792475450,9430,9430,9430,9430,0
|
|
20240822,160700,792475450,9430,9430,9430,9430,0
|
|
20240822,160600,792475450,9430,9430,9430,9430,0
|
|
20240822,160500,792475450,9430,9430,9430,9430,0
|
|
20240822,160400,792475450,9430,9430,9430,9430,0
|
|
20240822,160300,792475450,9430,9430,9430,9430,0
|
|
20240822,160200,792475450,9430,9430,9430,9430,0
|
|
20240822,160100,792475450,9430,9430,9430,9430,0
|
|
20240822,160000,792475450,9430,9430,9430,9430,0
|
|
20240822,155900,792475450,9430,9430,9430,9430,0
|
|
20240822,155800,792475450,9430,9430,9430,9430,0
|
|
20240822,155700,792475450,9430,9430,9430,9430,0
|
|
20240822,155600,792475450,9430,9430,9430,9430,0
|
|
20240822,155500,792475450,9430,9430,9430,9430,0
|
|
20240822,155400,792475450,9430,9430,9430,9430,0
|
|
20240822,155300,792475450,9430,9430,9430,9430,0
|
|
20240822,155200,792475450,9430,9430,9430,9430,0
|
|
20240822,155100,792475450,9430,9430,9430,9430,0
|
|
20240822,155000,792475450,9430,9430,9430,9430,0
|
|
20240822,154900,792475450,9430,9430,9430,9430,0
|
|
20240822,154800,792475450,9430,9430,9430,9430,0
|
|
20240822,154700,792475450,9430,9430,9430,9430,2286
|
|
20240822,154600,792475450,9430,9430,9430,9430,0
|
|
20240822,154500,792475450,9430,9430,9430,9430,0
|
|
20240822,154400,792475450,9430,9430,9430,9430,0
|
|
20240822,154300,792475450,9430,9430,9430,9430,0
|
|
20240822,154200,792475450,9430,9430,9430,9430,0
|
|
20240822,154100,792475450,9430,9430,9430,9430,0
|
|
20240822,154000,792475450,9430,9430,9430,9430,0
|
|
20240822,153900,792475450,9430,9430,9430,9430,0
|
|
20240822,153800,792475450,9430,9430,9430,9430,0
|
|
20240822,153700,792475450,9430,9430,9430,9430,0
|
|
20240822,153600,792475450,9430,9430,9430,9430,0
|
|
20240822,153500,792475450,9430,9430,9430,9430,0
|
|
20240822,153400,792475450,9430,9430,9430,9430,0
|
|
20240822,153300,792475450,9430,9430,9430,9430,0
|
|
20240822,153200,792475450,9430,9430,9430,9430,0
|
|
20240822,153100,792475450,9430,9430,9430,9430,0
|
|
20240822,153000,792475450,9430,9430,9430,9430,2286
|
|
20240822,152900,770918470,9410,9410,9410,9410,0
|
|
20240822,152800,770918470,9410,9410,9410,9410,0
|
|
20240822,152700,770918470,9410,9410,9410,9410,0
|
|
20240822,152600,770918470,9410,9410,9410,9410,0
|
|
20240822,152500,770918470,9410,9410,9410,9410,0
|
|
20240822,152400,770918470,9410,9410,9410,9410,0
|
|
20240822,152300,770918470,9410,9410,9410,9410,0
|
|
20240822,152200,770918470,9410,9410,9410,9410,0
|
|
20240822,152100,770918470,9410,9410,9410,9410,0
|
|
20240822,152000,770918470,9410,9410,9410,9410,0
|
|
20240822,151900,770918470,9410,9400,9420,9400,578
|
|
20240822,151800,765484400,9410,9410,9420,9400,192
|
|
20240822,151700,763679250,9410,9410,9410,9410,2
|
|
20240822,151600,763660430,9410,9420,9420,9410,593
|
|
20240822,151500,758079330,9420,9400,9420,9400,680
|
|
20240822,151400,751679210,9430,9430,9430,9400,30
|
|
20240822,151300,751396480,9430,9410,9430,9410,105
|
|
20240822,151200,750407350,9400,9400,9400,9400,0
|
|
20240822,151100,750407350,9400,9410,9410,9400,30
|
|
20240822,151000,750125170,9410,9410,9410,9410,7
|
|
20240822,150900,750059300,9400,9400,9400,9400,130
|
|
20240822,150800,748837300,9430,9430,9430,9430,18
|
|
20240822,150700,748667560,9400,9400,9400,9400,25
|
|
20240822,150600,748432560,9410,9410,9410,9410,12
|
|
20240822,150500,748319640,9410,9410,9410,9410,0
|
|
20240822,150400,748319640,9410,9410,9410,9410,13
|
|
20240822,150300,748197310,9430,9430,9430,9430,0
|
|
20240822,150200,748197310,9430,9430,9430,9430,0
|
|
20240822,150100,748197310,9430,9430,9430,9430,12
|
|
20240822,150000,748084150,9410,9410,9410,9410,570
|
|
20240822,145900,742720450,9410,9420,9420,9410,155
|
|
20240822,145800,741260470,9420,9420,9420,9420,21
|
|
20240822,145700,741062650,9410,9410,9410,9410,220
|
|
20240822,145600,738992450,9410,9410,9410,9410,100
|
|
20240822,145500,738051450,9410,9410,9410,9410,12
|
|
20240822,145400,737938530,9420,9410,9420,9410,14
|
|
20240822,145300,737806770,9430,9430,9430,9430,0
|
|
20240822,145200,737806770,9430,9430,9430,9430,39
|
|
20240822,145100,737439000,9410,9410,9410,9410,12
|
|
20240822,145000,737326080,9410,9410,9410,9410,0
|
|
20240822,144900,737326080,9410,9410,9410,9410,0
|
|
20240822,144800,737326080,9410,9410,9410,9410,0
|
|
20240822,144700,737326080,9410,9410,9410,9410,13
|
|
20240822,144600,737203750,9430,9430,9430,9430,2
|
|
20240822,144500,737184890,9430,9430,9430,9430,18
|
|
20240822,144400,737015150,9430,9430,9430,9430,65
|
|
20240822,144300,736402200,9430,9410,9430,9410,24
|
|
20240822,144200,736175960,9440,9430,9440,9420,1241
|
|
20240822,144100,724461590,9440,9440,9440,9440,0
|
|
20240822,144000,724461590,9440,9440,9440,9440,129
|
|
20240822,143900,723243830,9440,9440,9440,9440,27
|
|
20240822,143800,722988950,9440,9440,9440,9440,1
|
|
20240822,143700,722979510,9440,9410,9440,9390,3933
|
|
20240822,143600,685999150,9400,9400,9400,9400,0
|
|
20240822,143500,685999150,9400,9400,9400,9400,11
|
|
20240822,143400,685895750,9400,9400,9400,9400,0
|
|
20240822,143300,685895750,9400,9400,9400,9400,0
|
|
20240822,143200,685895750,9400,9400,9400,9400,0
|
|
20240822,143100,685895750,9400,9430,9430,9400,38
|
|
20240822,143000,685538010,9410,9410,9410,9410,8
|
|
20240822,142900,685462730,9400,9400,9400,9400,0
|
|
20240822,142800,685462730,9400,9400,9400,9400,0
|
|
20240822,142700,685462730,9400,9400,9400,9400,12
|
|
20240822,142600,685349930,9400,9400,9400,9400,45
|
|
20240822,142500,684926930,9400,9400,9400,9400,124
|
|
20240822,142400,683761330,9410,9410,9410,9410,0
|
|
20240822,142300,683761330,9410,9400,9410,9400,268
|
|
20240822,142200,681241520,9400,9400,9400,9400,150
|
|
20240822,142100,679831520,9400,9400,9400,9400,0
|
|
20240822,142000,679831520,9400,9400,9400,9400,65
|
|
20240822,141900,679220520,9400,9400,9400,9400,2
|
|
20240822,141800,679201720,9400,9400,9400,9400,13
|
|
20240822,141700,679079520,9400,9400,9400,9400,0
|
|
20240822,141600,679079520,9400,9400,9400,9400,0
|
|
20240822,141500,679079520,9400,9400,9400,9400,1000
|
|
20240822,141400,669679520,9400,9400,9400,9400,20
|
|
20240822,141300,669491520,9400,9400,9400,9400,32
|
|
20240822,141200,669190720,9400,9400,9400,9400,391
|
|
20240822,141100,665515320,9400,9410,9420,9400,293
|
|
20240822,141000,662760880,9430,9410,9430,9410,13
|
|
20240822,140900,662638530,9420,9420,9420,9420,0
|
|
20240822,140800,662638530,9420,9420,9420,9420,287
|
|
20240822,140700,659934990,9430,9430,9430,9430,110
|
|
20240822,140600,658897690,9420,9420,9420,9420,1
|
|
20240822,140500,658888270,9420,9420,9420,9420,14
|
|
20240822,140400,658756390,9440,9440,9440,9440,0
|
|
20240822,140300,658756390,9440,9440,9440,9440,0
|
|
20240822,140200,658756390,9440,9440,9440,9440,24
|
|
20240822,140100,658529830,9440,9440,9440,9440,0
|
|
20240822,140000,658529830,9440,9440,9440,9440,63
|
|
20240822,135900,657935110,9410,9410,9410,9410,0
|
|
20240822,135800,657935110,9410,9450,9450,9410,14
|
|
20240822,135700,657803210,9450,9450,9450,9450,0
|
|
20240822,135600,657803210,9450,9450,9450,9450,0
|
|
20240822,135500,657803210,9450,9400,9450,9400,160
|
|
20240822,135400,656296060,9440,9440,9440,9440,0
|
|
20240822,135300,656296060,9440,9440,9440,9440,1
|
|
20240822,135200,656286620,9440,9430,9440,9430,926
|
|
20240822,135100,647550490,9430,9380,9430,9380,472
|
|
20240822,135000,643105060,9400,9400,9400,9400,0
|
|
20240822,134900,643105060,9400,9400,9400,9400,0
|
|
20240822,134800,643105060,9400,9400,9400,9400,10
|
|
20240822,134700,643011060,9390,9390,9390,9390,0
|
|
20240822,134600,643011060,9390,9390,9390,9390,374
|
|
20240822,134500,639499200,9390,9390,9390,9390,1608
|
|
20240822,134400,624400080,9390,9390,9390,9390,0
|
|
20240822,134300,624400080,9390,9390,9390,9390,11
|
|
20240822,134200,624296790,9390,9390,9390,9390,0
|
|
20240822,134100,624296790,9390,9390,9390,9390,0
|
|
20240822,134000,624296790,9390,9400,9400,9390,200
|
|
20240822,133900,622418560,9400,9400,9400,9400,22
|
|
20240822,133800,622211760,9420,9400,9420,9400,4
|
|
20240822,133700,622174100,9400,9400,9400,9400,0
|
|
20240822,133600,622174100,9400,9400,9400,9400,0
|
|
20240822,133500,622174100,9400,9400,9400,9400,0
|
|
20240822,133400,622174100,9400,9400,9400,9400,2
|
|
20240822,133300,622155300,9420,9420,9420,9420,0
|
|
20240822,133200,622155300,9420,9420,9420,9420,0
|
|
20240822,133100,622155300,9420,9420,9420,9420,1
|
|
20240822,133000,622145880,9430,9430,9430,9430,0
|
|
20240822,132900,622145880,9430,9430,9430,9430,65
|
|
20240822,132800,621532930,9430,9430,9430,9430,0
|
|
20240822,132700,621532930,9430,9430,9430,9430,100
|
|
20240822,132600,620589930,9430,9430,9430,9430,77
|
|
20240822,132500,619863820,9420,9420,9420,9420,100
|
|
20240822,132400,618921820,9420,9430,9430,9420,65
|
|
20240822,132300,618308920,9420,9400,9420,9400,1116
|
|
20240822,132200,607817230,9390,9390,9390,9390,65
|
|
20240822,132100,607206880,9390,9390,9390,9390,0
|
|
20240822,132000,607206880,9390,9390,9390,9390,0
|
|
20240822,131900,607206880,9390,9390,9390,9390,10
|
|
20240822,131800,607112980,9380,9390,9390,9380,475
|
|
20240822,131700,602657340,9390,9390,9390,9390,169
|
|
20240822,131600,601070430,9390,9390,9390,9390,692
|
|
20240822,131500,594572550,9390,9390,9390,9390,0
|
|
20240822,131400,594572550,9390,9390,9390,9390,21
|
|
20240822,131300,594375360,9390,9390,9390,9390,0
|
|
20240822,131200,594375360,9390,9390,9390,9390,1
|
|
20240822,131100,594365970,9380,9380,9380,9380,12
|
|
20240822,131000,594253410,9380,9380,9380,9380,0
|
|
20240822,130900,594253410,9380,9380,9380,9380,10
|
|
20240822,130800,594159610,9380,9380,9380,9380,0
|
|
20240822,130700,594159610,9380,9380,9380,9380,20
|
|
20240822,130600,593972010,9380,9380,9380,9380,0
|
|
20240822,130500,593972010,9380,9380,9380,9380,510
|
|
20240822,130400,589188210,9380,9380,9380,9380,5
|
|
20240822,130300,589141310,9390,9390,9390,9390,0
|
|
20240822,130200,589141310,9390,9390,9390,9390,8
|
|
20240822,130100,589066190,9390,9390,9390,9390,0
|
|
20240822,130000,589066190,9390,9390,9390,9390,0
|
|
20240822,125900,589066190,9390,9390,9390,9390,0
|
|
20240822,125800,589066190,9390,9390,9390,9390,30
|
|
20240822,125700,588784490,9390,9390,9390,9390,11
|
|
20240822,125600,588681200,9390,9390,9390,9390,1
|
|
20240822,125500,588671810,9380,9380,9380,9380,0
|
|
20240822,125400,588671810,9380,9380,9380,9380,141
|
|
20240822,125300,587349230,9380,9380,9380,9380,104
|
|
20240822,125200,586373710,9380,9380,9380,9380,0
|
|
20240822,125100,586373710,9380,9380,9380,9380,1
|
|
20240822,125000,586364330,9380,9380,9380,9380,32
|
|
20240822,124900,586064170,9380,9380,9380,9380,0
|
|
20240822,124800,586064170,9380,9380,9380,9380,36
|
|
20240822,124700,585726490,9390,9390,9390,9390,3
|
|
20240822,124600,585698320,9390,9390,9390,9390,0
|
|
20240822,124500,585698320,9390,9390,9390,9390,1
|
|
20240822,124400,585688930,9400,9380,9400,9380,797
|
|
20240822,124300,578202930,9370,9370,9370,9370,1452
|
|
20240822,124200,564597690,9370,9370,9370,9370,710
|
|
20240822,124100,557944990,9370,9390,9390,9370,95
|
|
20240822,124000,557053950,9390,9390,9390,9390,4
|
|
20240822,123900,557016390,9390,9390,9390,9390,0
|
|
20240822,123800,557016390,9390,9390,9390,9390,13
|
|
20240822,123700,556894320,9390,9390,9390,9390,0
|
|
20240822,123600,556894320,9390,9390,9390,9390,1
|
|
20240822,123500,556884930,9370,9380,9380,9370,13
|
|
20240822,123400,556763110,9380,9390,9390,9380,242
|
|
20240822,123300,554493140,9390,9390,9390,9390,0
|
|
20240822,123200,554493140,9390,9390,9390,9390,0
|
|
20240822,123100,554493140,9390,9380,9390,9380,169
|
|
20240822,123000,552907910,9380,9380,9380,9380,0
|
|
20240822,122900,552907910,9380,9380,9380,9380,0
|
|
20240822,122800,552907910,9380,9380,9380,9380,0
|
|
20240822,122700,552907910,9380,9370,9390,9370,63
|
|
20240822,122600,552317460,9370,9370,9370,9370,348
|
|
20240822,122500,549056700,9370,9380,9380,9370,143
|
|
20240822,122400,547715480,9380,9380,9380,9380,1
|
|
20240822,122300,547706100,9390,9390,9390,9390,0
|
|
20240822,122200,547706100,9390,9390,9390,9390,0
|
|
20240822,122100,547706100,9390,9390,9390,9390,0
|
|
20240822,122000,547706100,9390,9390,9390,9390,0
|
|
20240822,121900,547706100,9390,9390,9390,9390,50
|
|
20240822,121800,547236600,9390,9390,9390,9390,1
|
|
20240822,121700,547227210,9370,9370,9370,9370,11
|
|
20240822,121600,547124140,9370,9380,9380,9370,1120
|
|
20240822,121500,536629730,9390,9390,9390,9390,506
|
|
20240822,121400,531878390,9390,9390,9390,9390,387
|
|
20240822,121300,528244460,9400,9400,9400,9400,23
|
|
20240822,121200,528028260,9400,9400,9400,9400,100
|
|
20240822,121100,527088260,9400,9390,9410,9390,576
|
|
20240822,121000,521672400,9390,9390,9390,9390,0
|
|
20240822,120900,521672400,9390,9390,9390,9390,0
|
|
20240822,120800,521672400,9390,9390,9390,9390,0
|
|
20240822,120700,521672400,9390,9390,9390,9390,1
|
|
20240822,120600,521663010,9390,9390,9390,9390,0
|
|
20240822,120500,521663010,9390,9390,9390,9390,12
|
|
20240822,120400,521550330,9400,9400,9400,9400,0
|
|
20240822,120300,521550330,9400,9400,9400,9400,0
|
|
20240822,120200,521550330,9400,9400,9400,9400,4
|
|
20240822,120100,521512730,9410,9410,9410,9410,5
|
|
20240822,120000,521465680,9410,9410,9410,9410,3
|
|
20240822,115900,521437450,9410,9400,9410,9400,7
|
|
20240822,115800,521371600,9410,9410,9410,9410,0
|
|
20240822,115700,521371600,9410,9410,9410,9410,0
|
|
20240822,115600,521371600,9410,9410,9410,9410,91
|
|
20240822,115500,520515290,9410,9370,9410,9370,2
|
|
20240822,115400,520496510,9370,9400,9400,9370,35
|
|
20240822,115300,520168250,9400,9400,9400,9400,0
|
|
20240822,115200,520168250,9400,9400,9400,9400,0
|
|
20240822,115100,520168250,9400,9400,9400,9400,298
|
|
20240822,115000,517367050,9390,9390,9390,9390,217
|
|
20240822,114900,515329420,9370,9370,9370,9370,0
|
|
20240822,114800,515329420,9370,9370,9370,9370,0
|
|
20240822,114700,515329420,9370,9370,9370,9370,0
|
|
20240822,114600,515329420,9370,9370,9370,9370,12
|
|
20240822,114500,515216980,9370,9370,9370,9370,0
|
|
20240822,114400,515216980,9370,9370,9370,9370,0
|
|
20240822,114300,515216980,9370,9370,9370,9370,12
|
|
20240822,114200,515104540,9390,9390,9390,9390,0
|
|
20240822,114100,515104540,9390,9390,9390,9390,0
|
|
20240822,114000,515104540,9390,9390,9390,9390,2
|
|
20240822,113900,515085760,9370,9370,9370,9370,12
|
|
20240822,113800,514973320,9370,9370,9370,9370,0
|
|
20240822,113700,514973320,9370,9380,9380,9370,303
|
|
20240822,113600,512134200,9380,9380,9380,9380,100
|
|
20240822,113500,511196200,9380,9380,9380,9380,0
|
|
20240822,113400,511196200,9380,9390,9390,9380,6
|
|
20240822,113300,511139880,9380,9390,9390,9380,56
|
|
20240822,113200,510614590,9380,9380,9380,9380,0
|
|
20240822,113100,510614590,9380,9380,9380,9380,0
|
|
20240822,113000,510614590,9380,9380,9380,9380,1061
|
|
20240822,112900,500662410,9380,9400,9400,9380,110
|
|
20240822,112800,499630570,9390,9390,9390,9390,311
|
|
20240822,112700,496710280,9390,9390,9390,9390,0
|
|
20240822,112600,496710280,9390,9390,9390,9390,300
|
|
20240822,112500,493893280,9400,9400,9400,9400,0
|
|
20240822,112400,493893280,9400,9400,9400,9400,326
|
|
20240822,112300,490828880,9400,9410,9410,9400,173
|
|
20240822,112200,489202670,9400,9400,9400,9400,24
|
|
20240822,112100,488977070,9410,9420,9420,9410,55
|
|
20240822,112000,488459510,9410,9410,9410,9410,951
|
|
20240822,111900,479510600,9420,9420,9420,9420,186
|
|
20240822,111800,477758480,9420,9420,9420,9420,40
|
|
20240822,111700,477381680,9420,9420,9420,9420,0
|
|
20240822,111600,477381680,9420,9420,9420,9420,82
|
|
20240822,111500,476609240,9410,9420,9420,9410,166
|
|
20240822,111400,475047110,9410,9410,9410,9410,47
|
|
20240822,111300,474604840,9440,9440,9440,9440,0
|
|
20240822,111200,474604840,9440,9440,9440,9440,0
|
|
20240822,111100,474604840,9440,9440,9440,9440,0
|
|
20240822,111000,474604840,9440,9430,9440,9430,11
|
|
20240822,110900,474501100,9440,9400,9440,9400,11
|
|
20240822,110800,474397660,9400,9400,9400,9400,28
|
|
20240822,110700,474134460,9400,9400,9400,9400,24
|
|
20240822,110600,473908860,9400,9400,9400,9400,0
|
|
20240822,110500,473908860,9400,9410,9410,9400,1100
|
|
20240822,110400,463567800,9420,9420,9420,9420,5
|
|
20240822,110300,463520700,9420,9430,9430,9420,2
|
|
20240822,110200,463501850,9410,9410,9410,9410,0
|
|
20240822,110100,463501850,9410,9420,9420,9410,25
|
|
20240822,110000,463266550,9420,9430,9430,9420,2
|
|
20240822,105900,463247700,9430,9430,9430,9430,0
|
|
20240822,105800,463247700,9430,9430,9430,9430,100
|
|
20240822,105700,462304700,9430,9430,9430,9430,50
|
|
20240822,105600,461833200,9430,9420,9430,9420,11
|
|
20240822,105500,461729480,9430,9400,9430,9400,292
|
|
20240822,105400,458977490,9400,9400,9400,9400,12
|
|
20240822,105300,458864690,9390,9390,9390,9390,6
|
|
20240822,105200,458808350,9390,9390,9390,9390,2
|
|
20240822,105100,458789570,9390,9400,9400,9390,21
|
|
20240822,105000,458592180,9400,9400,9400,9400,215
|
|
20240822,104900,456571180,9390,9410,9410,9390,32
|
|
20240822,104800,456270090,9370,9370,9370,9370,6
|
|
20240822,104700,456213870,9360,9410,9410,9350,11074
|
|
20240822,104600,352391280,9400,9400,9400,9400,0
|
|
20240822,104500,352391280,9400,9400,9400,9400,22
|
|
20240822,104400,352184480,9400,9400,9400,9400,0
|
|
20240822,104300,352184480,9400,9430,9430,9400,699
|
|
20240822,104200,345606680,9410,9420,9420,9410,4259
|
|
20240822,104100,305499250,9430,9430,9430,9430,0
|
|
20240822,104000,305499250,9430,9440,9440,9420,125
|
|
20240822,103900,304319620,9430,9430,9430,9430,0
|
|
20240822,103800,304319620,9430,9430,9430,9430,323
|
|
20240822,103700,301273730,9430,9430,9430,9430,0
|
|
20240822,103600,301273730,9430,9430,9430,9430,401
|
|
20240822,103500,297492300,9430,9430,9430,9430,28
|
|
20240822,103400,297228260,9440,9440,9440,9440,0
|
|
20240822,103300,297228260,9440,9440,9440,9440,458
|
|
20240822,103200,292904740,9440,9440,9440,9440,12
|
|
20240822,103100,292791460,9450,9450,9450,9450,0
|
|
20240822,103000,292791460,9450,9460,9460,9450,416
|
|
20240822,102900,288860250,9460,9460,9460,9460,1
|
|
20240822,102800,288850790,9450,9450,9450,9450,12
|
|
20240822,102700,288737390,9450,9450,9450,9450,0
|
|
20240822,102600,288737390,9450,9450,9450,9450,0
|
|
20240822,102500,288737390,9450,9450,9450,9450,230
|
|
20240822,102400,286563890,9450,9450,9450,9450,0
|
|
20240822,102300,286563890,9450,9450,9450,9450,12
|
|
20240822,102200,286450490,9450,9470,9470,9450,6
|
|
20240822,102100,286393750,9470,9480,9480,9470,45
|
|
20240822,102000,285967590,9480,9470,9480,9470,113
|
|
20240822,101900,284897470,9470,9470,9470,9470,52
|
|
20240822,101800,284405030,9470,9470,9470,9470,10
|
|
20240822,101700,284310330,9470,9470,9470,9470,0
|
|
20240822,101600,284310330,9470,9480,9480,9470,367
|
|
20240822,101500,280834830,9470,9470,9470,9470,0
|
|
20240822,101400,280834830,9470,9470,9470,9470,130
|
|
20240822,101300,279603730,9470,9470,9470,9470,0
|
|
20240822,101200,279603730,9470,9470,9470,9470,72
|
|
20240822,101100,278921890,9470,9470,9470,9470,0
|
|
20240822,101000,278921890,9470,9470,9480,9470,639
|
|
20240822,100900,272870510,9470,9470,9470,9470,117
|
|
20240822,100800,271762520,9470,9470,9470,9470,201
|
|
20240822,100700,269859050,9470,9470,9470,9470,0
|
|
20240822,100600,269859050,9470,9470,9470,9470,13
|
|
20240822,100500,269735940,9470,9450,9470,9450,380
|
|
20240822,100400,266137560,9480,9480,9480,9480,0
|
|
20240822,100300,266137560,9480,9460,9480,9460,8
|
|
20240822,100200,266061860,9450,9460,9460,9450,406
|
|
20240822,100100,262221220,9460,9460,9460,9460,342
|
|
20240822,100000,258985900,9460,9470,9470,9450,28
|
|
20240822,095900,258721180,9460,9460,9460,9460,414
|
|
20240822,095800,254804740,9490,9490,9490,9490,1
|
|
20240822,095700,254795250,9460,9460,9460,9460,0
|
|
20240822,095600,254795250,9460,9460,9460,9460,50
|
|
20240822,095500,254322250,9460,9460,9460,9460,0
|
|
20240822,095400,254322250,9460,9440,9460,9440,173
|
|
20240822,095300,252687970,9440,9440,9440,9440,0
|
|
20240822,095200,252687970,9440,9440,9440,9440,81
|
|
20240822,095100,251923330,9430,9430,9430,9430,509
|
|
20240822,095000,247123460,9410,9410,9410,9410,0
|
|
20240822,094900,247123460,9410,9410,9410,9410,381
|
|
20240822,094800,243538250,9410,9410,9420,9410,332
|
|
20240822,094700,240414030,9410,9430,9430,9410,473
|
|
20240822,094600,235958720,9420,9440,9440,9420,2850
|
|
20240822,094500,209078950,9440,9460,9460,9440,1028
|
|
20240822,094400,199363270,9490,9490,9490,9490,20
|
|
20240822,094300,199173470,9490,9490,9490,9490,9
|
|
20240822,094200,199088060,9490,9460,9490,9460,204
|
|
20240822,094100,197156050,9450,9460,9460,9450,30
|
|
20240822,094000,196872370,9460,9460,9460,9460,10
|
|
20240822,093900,196777770,9460,9460,9460,9460,100
|
|
20240822,093800,195831770,9460,9450,9460,9450,114
|
|
20240822,093700,194754360,9470,9490,9490,9450,1564
|
|
20240822,093600,179966960,9490,9480,9490,9470,505
|
|
20240822,093500,175184540,9490,9460,9490,9460,41
|
|
20240822,093400,174796650,9470,9470,9470,9470,58
|
|
20240822,093300,174247390,9470,9510,9510,9470,1894
|
|
20240822,093200,156283140,9520,9510,9520,9510,5
|
|
20240822,093100,156235570,9520,9520,9520,9520,5
|
|
20240822,093000,156187970,9540,9540,9540,9540,0
|
|
20240822,092900,156187970,9540,9520,9540,9520,5
|
|
20240822,092800,156140340,9520,9500,9520,9500,317
|
|
20240822,092700,153128790,9500,9500,9500,9500,5
|
|
20240822,092600,153081290,9500,9490,9500,9490,1010
|
|
20240822,092500,143486790,9530,9500,9530,9490,4058
|
|
20240822,092400,104927350,9510,9510,9510,9500,573
|
|
20240822,092300,99480260,9510,9510,9510,9510,10
|
|
20240822,092200,99385160,9510,9510,9510,9500,150
|
|
20240822,092100,97959660,9510,9530,9550,9510,1952
|
|
20240822,092000,79378190,9530,9540,9540,9530,20
|
|
20240822,091900,79187500,9540,9530,9540,9530,111
|
|
20240822,091800,78129360,9530,9530,9530,9530,5
|
|
20240822,091700,78081710,9530,9530,9540,9530,212
|
|
20240822,091600,76061050,9530,9540,9560,9530,340
|
|
20240822,091500,72810710,9560,9560,9560,9560,0
|
|
20240822,091400,72810710,9560,9540,9560,9540,31
|
|
20240822,091300,72514950,9530,9550,9550,9530,4185
|
|
20240822,091200,32631120,9540,9540,9540,9530,501
|
|
20240822,091100,27854330,9590,9550,9590,9540,338
|
|
20240822,091000,24627320,9600,9570,9610,9560,218
|
|
20240822,090900,22533880,9580,9590,9590,9580,19
|
|
20240822,090800,22351850,9600,9550,9600,9550,447
|
|
20240822,090700,18062850,9550,9550,9600,9550,113
|
|
20240822,090600,16983650,9550,9600,9610,9550,208
|
|
20240822,090500,14994390,9550,9610,9610,9550,16
|
|
20240822,090400,14841180,9610,9590,9620,9550,453
|
|
20240822,090300,10489920,9590,9590,9590,9590,0
|
|
20240822,090200,10489920,9590,9590,9590,9590,35
|
|
20240822,090100,10154270,9590,9590,9590,9590,64
|
|
20240822,090000,9540510,9590,9530,9590,9530,1001
|