589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184600,587535960,9360,9360,9360,9360,2129
|
|
20240827,184500,587535960,9360,9360,9360,9360,0
|
|
20240827,184400,587535960,9360,9360,9360,9360,0
|
|
20240827,184300,587535960,9360,9360,9360,9360,0
|
|
20240827,184200,587535960,9360,9360,9360,9360,0
|
|
20240827,184100,587535960,9360,9360,9360,9360,0
|
|
20240827,184000,587535960,9360,9360,9360,9360,0
|
|
20240827,183900,587535960,9360,9360,9360,9360,0
|
|
20240827,183800,587535960,9360,9360,9360,9360,0
|
|
20240827,183700,587535960,9360,9360,9360,9360,0
|
|
20240827,183600,587535960,9360,9360,9360,9360,0
|
|
20240827,183500,587535960,9360,9360,9360,9360,0
|
|
20240827,183400,587535960,9360,9360,9360,9360,0
|
|
20240827,183300,587535960,9360,9360,9360,9360,0
|
|
20240827,183200,587535960,9360,9360,9360,9360,0
|
|
20240827,183100,587535960,9360,9360,9360,9360,0
|
|
20240827,183000,587535960,9360,9360,9360,9360,0
|
|
20240827,182900,587535960,9360,9360,9360,9360,0
|
|
20240827,182800,587535960,9360,9360,9360,9360,0
|
|
20240827,182700,587535960,9360,9360,9360,9360,0
|
|
20240827,182600,587535960,9360,9360,9360,9360,0
|
|
20240827,182500,587535960,9360,9360,9360,9360,0
|
|
20240827,182400,587535960,9360,9360,9360,9360,0
|
|
20240827,182300,587535960,9360,9360,9360,9360,0
|
|
20240827,182200,587535960,9360,9360,9360,9360,0
|
|
20240827,182100,587535960,9360,9360,9360,9360,0
|
|
20240827,182000,587535960,9360,9360,9360,9360,0
|
|
20240827,181900,587535960,9360,9360,9360,9360,0
|
|
20240827,181800,587535960,9360,9360,9360,9360,0
|
|
20240827,181700,587535960,9360,9360,9360,9360,0
|
|
20240827,181600,587535960,9360,9360,9360,9360,2129
|
|
20240827,181500,587535960,9360,9360,9360,9360,0
|
|
20240827,181400,587535960,9360,9360,9360,9360,0
|
|
20240827,181300,587535960,9360,9360,9360,9360,0
|
|
20240827,181200,587535960,9360,9360,9360,9360,0
|
|
20240827,181100,587535960,9360,9360,9360,9360,0
|
|
20240827,181000,587535960,9360,9360,9360,9360,0
|
|
20240827,180900,587535960,9360,9360,9360,9360,0
|
|
20240827,180800,587535960,9360,9360,9360,9360,0
|
|
20240827,180700,587535960,9360,9360,9360,9360,0
|
|
20240827,180600,587535960,9360,9360,9360,9360,0
|
|
20240827,180500,587535960,9360,9360,9360,9360,0
|
|
20240827,180400,587535960,9360,9360,9360,9360,0
|
|
20240827,180300,587535960,9360,9360,9360,9360,0
|
|
20240827,180200,587535960,9360,9360,9360,9360,0
|
|
20240827,180100,587535960,9360,9360,9360,9360,0
|
|
20240827,180000,587535960,9360,9360,9360,9360,0
|
|
20240827,175900,587535960,9360,9360,9360,9360,0
|
|
20240827,175800,587535960,9360,9360,9360,9360,0
|
|
20240827,175700,587535960,9360,9360,9360,9360,0
|
|
20240827,175600,587535960,9360,9360,9360,9360,0
|
|
20240827,175500,587535960,9360,9360,9360,9360,0
|
|
20240827,175400,587535960,9360,9360,9360,9360,0
|
|
20240827,175300,587535960,9360,9360,9360,9360,0
|
|
20240827,175200,587535960,9360,9360,9360,9360,0
|
|
20240827,175100,587535960,9360,9360,9360,9360,0
|
|
20240827,175000,587535960,9360,9360,9360,9360,0
|
|
20240827,174900,587535960,9360,9360,9360,9360,0
|
|
20240827,174800,587535960,9360,9360,9360,9360,0
|
|
20240827,174700,587535960,9360,9360,9360,9360,0
|
|
20240827,174600,587535960,9360,9360,9360,9360,2129
|
|
20240827,174500,587535960,9360,9360,9360,9360,0
|
|
20240827,174400,587535960,9360,9360,9360,9360,0
|
|
20240827,174300,587535960,9360,9360,9360,9360,0
|
|
20240827,174200,587535960,9360,9360,9360,9360,0
|
|
20240827,174100,587535960,9360,9360,9360,9360,0
|
|
20240827,174000,587535960,9360,9360,9360,9360,0
|
|
20240827,173900,587535960,9360,9360,9360,9360,0
|
|
20240827,173800,587535960,9360,9360,9360,9360,0
|
|
20240827,173700,587535960,9360,9360,9360,9360,0
|
|
20240827,173600,587535960,9360,9360,9360,9360,0
|
|
20240827,173500,587535960,9360,9360,9360,9360,0
|
|
20240827,173400,587535960,9360,9360,9360,9360,0
|
|
20240827,173300,587535960,9360,9360,9360,9360,0
|
|
20240827,173200,587535960,9360,9360,9360,9360,0
|
|
20240827,173100,587535960,9360,9360,9360,9360,0
|
|
20240827,173000,587535960,9360,9360,9360,9360,0
|
|
20240827,172900,587535960,9360,9360,9360,9360,0
|
|
20240827,172800,587535960,9360,9360,9360,9360,0
|
|
20240827,172700,587535960,9360,9360,9360,9360,0
|
|
20240827,172600,587535960,9360,9360,9360,9360,0
|
|
20240827,172500,587535960,9360,9360,9360,9360,0
|
|
20240827,172400,587535960,9360,9360,9360,9360,0
|
|
20240827,172300,587535960,9360,9360,9360,9360,0
|
|
20240827,172200,587535960,9360,9360,9360,9360,0
|
|
20240827,172100,587535960,9360,9360,9360,9360,0
|
|
20240827,172000,587535960,9360,9360,9360,9360,0
|
|
20240827,171900,587535960,9360,9360,9360,9360,0
|
|
20240827,171800,587535960,9360,9360,9360,9360,0
|
|
20240827,171700,587535960,9360,9360,9360,9360,0
|
|
20240827,171600,587535960,9360,9360,9360,9360,2129
|
|
20240827,171500,587535960,9360,9360,9360,9360,0
|
|
20240827,171400,587535960,9360,9360,9360,9360,0
|
|
20240827,171300,587535960,9360,9360,9360,9360,0
|
|
20240827,171200,587535960,9360,9360,9360,9360,0
|
|
20240827,171100,587535960,9360,9360,9360,9360,0
|
|
20240827,171000,587535960,9360,9360,9360,9360,0
|
|
20240827,170900,587535960,9360,9360,9360,9360,0
|
|
20240827,170800,587535960,9360,9360,9360,9360,0
|
|
20240827,170700,587535960,9360,9360,9360,9360,0
|
|
20240827,170600,587535960,9360,9360,9360,9360,0
|
|
20240827,170500,587535960,9360,9360,9360,9360,0
|
|
20240827,170400,587535960,9360,9360,9360,9360,0
|
|
20240827,170300,587535960,9360,9360,9360,9360,0
|
|
20240827,170200,587535960,9360,9360,9360,9360,0
|
|
20240827,170100,587535960,9360,9360,9360,9360,0
|
|
20240827,170000,587535960,9360,9360,9360,9360,0
|
|
20240827,165900,587535960,9360,9360,9360,9360,0
|
|
20240827,165800,587535960,9360,9360,9360,9360,0
|
|
20240827,165700,587535960,9360,9360,9360,9360,0
|
|
20240827,165600,587535960,9360,9360,9360,9360,0
|
|
20240827,165500,587535960,9360,9360,9360,9360,0
|
|
20240827,165400,587535960,9360,9360,9360,9360,0
|
|
20240827,165300,587535960,9360,9360,9360,9360,0
|
|
20240827,165200,587535960,9360,9360,9360,9360,0
|
|
20240827,165100,587535960,9360,9360,9360,9360,0
|
|
20240827,165000,587535960,9360,9360,9360,9360,0
|
|
20240827,164900,587535960,9360,9360,9360,9360,0
|
|
20240827,164800,587535960,9360,9360,9360,9360,0
|
|
20240827,164700,587535960,9360,9360,9360,9360,0
|
|
20240827,164600,587535960,9360,9360,9360,9360,2129
|
|
20240827,164500,587535960,9360,9360,9360,9360,0
|
|
20240827,164400,587535960,9360,9360,9360,9360,0
|
|
20240827,164300,587535960,9360,9360,9360,9360,0
|
|
20240827,164200,587535960,9360,9360,9360,9360,0
|
|
20240827,164100,587535960,9360,9360,9360,9360,0
|
|
20240827,164000,587535960,9360,9360,9360,9360,0
|
|
20240827,163900,587535960,9360,9360,9360,9360,0
|
|
20240827,163800,587535960,9360,9360,9360,9360,0
|
|
20240827,163700,587535960,9360,9360,9360,9360,0
|
|
20240827,163600,587535960,9360,9360,9360,9360,0
|
|
20240827,163500,587535960,9360,9360,9360,9360,0
|
|
20240827,163400,587535960,9360,9360,9360,9360,0
|
|
20240827,163300,587535960,9360,9360,9360,9360,0
|
|
20240827,163200,587535960,9360,9360,9360,9360,0
|
|
20240827,163100,587535960,9360,9360,9360,9360,0
|
|
20240827,163000,587535960,9360,9360,9360,9360,0
|
|
20240827,162900,587535960,9360,9360,9360,9360,0
|
|
20240827,162800,587535960,9360,9360,9360,9360,0
|
|
20240827,162700,587535960,9360,9360,9360,9360,0
|
|
20240827,162600,587535960,9360,9360,9360,9360,0
|
|
20240827,162500,587535960,9360,9360,9360,9360,0
|
|
20240827,162400,587535960,9360,9360,9360,9360,0
|
|
20240827,162300,587535960,9360,9360,9360,9360,0
|
|
20240827,162200,587535960,9360,9360,9360,9360,0
|
|
20240827,162100,587535960,9360,9360,9360,9360,0
|
|
20240827,162000,587535960,9360,9360,9360,9360,0
|
|
20240827,161900,587535960,9360,9360,9360,9360,0
|
|
20240827,161800,587535960,9360,9360,9360,9360,0
|
|
20240827,161700,587535960,9360,9360,9360,9360,0
|
|
20240827,161600,587535960,9360,9360,9360,9360,2129
|
|
20240827,161500,587535960,9360,9360,9360,9360,0
|
|
20240827,161400,587535960,9360,9360,9360,9360,0
|
|
20240827,161300,587535960,9360,9360,9360,9360,0
|
|
20240827,161200,587535960,9360,9360,9360,9360,0
|
|
20240827,161100,587535960,9360,9360,9360,9360,0
|
|
20240827,161000,587535960,9360,9360,9360,9360,0
|
|
20240827,160900,587535960,9360,9360,9360,9360,0
|
|
20240827,160800,587535960,9360,9360,9360,9360,0
|
|
20240827,160700,587535960,9360,9360,9360,9360,0
|
|
20240827,160600,587535960,9360,9360,9360,9360,0
|
|
20240827,160500,587535960,9360,9360,9360,9360,0
|
|
20240827,160400,587535960,9360,9360,9360,9360,0
|
|
20240827,160300,587535960,9360,9360,9360,9360,0
|
|
20240827,160200,587535960,9360,9360,9360,9360,0
|
|
20240827,160100,587535960,9360,9360,9360,9360,0
|
|
20240827,160000,587535960,9360,9360,9360,9360,0
|
|
20240827,155900,587535960,9360,9360,9360,9360,0
|
|
20240827,155800,587535960,9360,9360,9360,9360,0
|
|
20240827,155700,587535960,9360,9360,9360,9360,0
|
|
20240827,155600,587535960,9360,9360,9360,9360,0
|
|
20240827,155500,587535960,9360,9360,9360,9360,0
|
|
20240827,155400,587535960,9360,9360,9360,9360,0
|
|
20240827,155300,587535960,9360,9360,9360,9360,0
|
|
20240827,155200,587535960,9360,9360,9360,9360,0
|
|
20240827,155100,587535960,9360,9360,9360,9360,0
|
|
20240827,155000,587535960,9360,9360,9360,9360,0
|
|
20240827,154900,587535960,9360,9360,9360,9360,0
|
|
20240827,154800,587535960,9360,9360,9360,9360,0
|
|
20240827,154700,587535960,9360,9360,9360,9360,0
|
|
20240827,154600,587535960,9360,9360,9360,9360,2129
|
|
20240827,154500,587535960,9360,9360,9360,9360,0
|
|
20240827,154400,587535960,9360,9360,9360,9360,0
|
|
20240827,154300,587535960,9360,9360,9360,9360,0
|
|
20240827,154200,587535960,9360,9360,9360,9360,0
|
|
20240827,154100,587535960,9360,9360,9360,9360,0
|
|
20240827,154000,587535960,9360,9360,9360,9360,0
|
|
20240827,153900,587535960,9360,9360,9360,9360,0
|
|
20240827,153800,587535960,9360,9360,9360,9360,0
|
|
20240827,153700,587535960,9360,9360,9360,9360,0
|
|
20240827,153600,587535960,9360,9360,9360,9360,0
|
|
20240827,153500,587535960,9360,9360,9360,9360,0
|
|
20240827,153400,587535960,9360,9360,9360,9360,0
|
|
20240827,153300,587535960,9360,9360,9360,9360,0
|
|
20240827,153200,587535960,9360,9360,9360,9360,0
|
|
20240827,153100,587535960,9360,9360,9360,9360,0
|
|
20240827,153000,587535960,9360,9360,9360,9360,2129
|
|
20240827,152900,567608520,9370,9370,9370,9370,0
|
|
20240827,152800,567608520,9370,9370,9370,9370,0
|
|
20240827,152700,567608520,9370,9370,9370,9370,0
|
|
20240827,152600,567608520,9370,9370,9370,9370,0
|
|
20240827,152500,567608520,9370,9370,9370,9370,0
|
|
20240827,152400,567608520,9370,9370,9370,9370,0
|
|
20240827,152300,567608520,9370,9370,9370,9370,0
|
|
20240827,152200,567608520,9370,9370,9370,9370,0
|
|
20240827,152100,567608520,9370,9370,9370,9370,0
|
|
20240827,152000,567608520,9370,9370,9370,9370,0
|
|
20240827,151900,567608520,9370,9360,9370,9350,128
|
|
20240827,151800,566410480,9350,9360,9360,9350,23
|
|
20240827,151700,566195310,9360,9360,9360,9360,14
|
|
20240827,151600,566064270,9360,9370,9370,9360,13
|
|
20240827,151500,565942520,9370,9350,9370,9350,17
|
|
20240827,151400,565783250,9370,9340,9370,9340,582
|
|
20240827,151300,560343370,9340,9340,9340,9340,7
|
|
20240827,151200,560277990,9340,9340,9340,9340,173
|
|
20240827,151100,558662170,9350,9360,9360,9350,504
|
|
20240827,151000,553949730,9360,9350,9360,9350,390
|
|
20240827,150900,550303220,9350,9360,9360,9350,338
|
|
20240827,150800,547142910,9370,9370,9370,9370,0
|
|
20240827,150700,547142910,9370,9360,9370,9360,1169
|
|
20240827,150600,536192570,9360,9350,9360,9350,13
|
|
20240827,150500,536070920,9360,9360,9360,9360,0
|
|
20240827,150400,536070920,9360,9360,9360,9360,3
|
|
20240827,150300,536042840,9350,9350,9350,9350,11
|
|
20240827,150200,535939990,9360,9360,9360,9360,1
|
|
20240827,150100,535930630,9360,9360,9360,9360,2
|
|
20240827,150000,535911910,9360,9350,9360,9350,30
|
|
20240827,145900,535631220,9360,9360,9360,9360,0
|
|
20240827,145800,535631220,9360,9350,9360,9350,6
|
|
20240827,145700,535575110,9350,9350,9350,9350,11
|
|
20240827,145600,535472260,9370,9350,9370,9350,319
|
|
20240827,145500,532489280,9350,9350,9350,9350,11
|
|
20240827,145400,532386430,9350,9350,9350,9350,91
|
|
20240827,145300,531535580,9370,9370,9370,9370,10
|
|
20240827,145200,531441880,9360,9360,9360,9360,100
|
|
20240827,145100,530505880,9370,9360,9370,9360,653
|
|
20240827,145000,524393600,9370,9370,9370,9370,24
|
|
20240827,144900,524168720,9370,9370,9370,9370,37
|
|
20240827,144800,523822030,9370,9370,9370,9370,106
|
|
20240827,144700,522828810,9370,9370,9370,9370,0
|
|
20240827,144600,522828810,9370,9370,9370,9370,100
|
|
20240827,144500,521891810,9370,9370,9370,9370,24
|
|
20240827,144400,521666930,9370,9360,9370,9360,150
|
|
20240827,144300,520262030,9360,9380,9380,9360,122
|
|
20240827,144200,519119880,9380,9370,9380,9340,1167
|
|
20240827,144100,508184290,9370,9320,9370,9320,8113
|
|
20240827,144000,432362440,9330,9330,9330,9330,0
|
|
20240827,143900,432362440,9330,9330,9330,9330,0
|
|
20240827,143800,432362440,9330,9300,9330,9300,16
|
|
20240827,143700,432213550,9330,9310,9330,9310,5
|
|
20240827,143600,432166920,9290,9290,9290,9290,0
|
|
20240827,143500,432166920,9290,9300,9300,9290,10
|
|
20240827,143400,432074010,9280,9280,9280,9280,0
|
|
20240827,143300,432074010,9280,9310,9310,9280,551
|
|
20240827,143200,426959580,9310,9310,9310,9310,0
|
|
20240827,143100,426959580,9310,9290,9310,9290,201
|
|
20240827,143000,425088290,9330,9290,9330,9290,255
|
|
20240827,142900,422714940,9330,9330,9330,9330,0
|
|
20240827,142800,422714940,9330,9330,9330,9330,0
|
|
20240827,142700,422714940,9330,9310,9330,9310,211
|
|
20240827,142600,420748700,9320,9310,9320,9310,11
|
|
20240827,142500,420646270,9290,9300,9300,9290,100
|
|
20240827,142400,419717080,9320,9320,9320,9320,0
|
|
20240827,142300,419717080,9320,9320,9320,9320,0
|
|
20240827,142200,419717080,9320,9320,9320,9320,101
|
|
20240827,142100,418775760,9310,9310,9310,9310,10
|
|
20240827,142000,418682660,9320,9320,9320,9320,0
|
|
20240827,141900,418682660,9320,9320,9320,9320,323
|
|
20240827,141800,415672300,9320,9320,9320,9320,0
|
|
20240827,141700,415672300,9320,9320,9320,9320,45
|
|
20240827,141600,415252900,9310,9310,9310,9310,10
|
|
20240827,141500,415159800,9310,9310,9310,9310,0
|
|
20240827,141400,415159800,9310,9310,9310,9310,11
|
|
20240827,141300,415057390,9290,9280,9290,9280,89
|
|
20240827,141200,414231360,9280,9280,9280,9280,400
|
|
20240827,141100,410519360,9280,9280,9280,9280,0
|
|
20240827,141000,410519360,9280,9280,9280,9280,23
|
|
20240827,140900,410305920,9320,9320,9320,9320,20
|
|
20240827,140800,410119520,9320,9320,9320,9320,0
|
|
20240827,140700,410119520,9320,9320,9320,9320,0
|
|
20240827,140600,410119520,9320,9280,9320,9280,3
|
|
20240827,140500,410091600,9320,9320,9320,9320,0
|
|
20240827,140400,410091600,9320,9320,9320,9320,0
|
|
20240827,140300,410091600,9320,9320,9320,9320,4
|
|
20240827,140200,410054320,9320,9320,9320,9320,0
|
|
20240827,140100,410054320,9320,9320,9320,9320,0
|
|
20240827,140000,410054320,9320,9320,9320,9300,22
|
|
20240827,135900,409849480,9310,9300,9310,9300,85
|
|
20240827,135800,409058140,9310,9310,9310,9310,0
|
|
20240827,135700,409058140,9310,9310,9310,9310,0
|
|
20240827,135600,409058140,9310,9310,9310,9310,204
|
|
20240827,135500,407158900,9310,9300,9310,9260,3122
|
|
20240827,135400,378220640,9300,9310,9310,9300,322
|
|
20240827,135300,375223070,9310,9310,9310,9310,0
|
|
20240827,135200,375223070,9310,9310,9310,9310,3
|
|
20240827,135100,375195140,9310,9310,9310,9310,0
|
|
20240827,135000,375195140,9310,9310,9310,9310,62
|
|
20240827,134900,374617920,9310,9310,9310,9310,10
|
|
20240827,134800,374524820,9310,9310,9310,9310,975
|
|
20240827,134700,365447570,9310,9310,9310,9310,12
|
|
20240827,134600,365335850,9320,9310,9320,9310,217
|
|
20240827,134500,363313720,9310,9310,9310,9310,2
|
|
20240827,134400,363295100,9300,9300,9300,9300,603
|
|
20240827,134300,357687200,9300,9300,9300,9300,0
|
|
20240827,134200,357687200,9300,9300,9300,9300,88
|
|
20240827,134100,356868800,9300,9300,9300,9300,5
|
|
20240827,134000,356822300,9300,9300,9300,9300,0
|
|
20240827,133900,356822300,9300,9310,9310,9300,12
|
|
20240827,133800,356710650,9290,9290,9290,9290,100
|
|
20240827,133700,355781650,9330,9330,9330,9330,0
|
|
20240827,133600,355781650,9330,9330,9330,9330,0
|
|
20240827,133500,355781650,9330,9330,9330,9330,0
|
|
20240827,133400,355781650,9330,9330,9330,9330,0
|
|
20240827,133300,355781650,9330,9300,9330,9300,7
|
|
20240827,133200,355716520,9330,9330,9330,9330,9
|
|
20240827,133100,355632550,9330,9330,9330,9330,0
|
|
20240827,133000,355632550,9330,9320,9330,9320,30
|
|
20240827,132900,355352820,9320,9320,9320,9320,310
|
|
20240827,132800,352463620,9310,9310,9310,9310,0
|
|
20240827,132700,352463620,9310,9310,9310,9310,157
|
|
20240827,132600,351001950,9310,9310,9310,9310,1
|
|
20240827,132500,350992640,9300,9300,9300,9300,2516
|
|
20240827,132400,327593840,9290,9300,9300,9290,185
|
|
20240827,132300,325875170,9290,9290,9290,9290,7
|
|
20240827,132200,325810140,9290,9290,9290,9290,0
|
|
20240827,132100,325810140,9290,9290,9290,9290,1
|
|
20240827,132000,325800850,9280,9280,9280,9280,18
|
|
20240827,131900,325633810,9280,9280,9280,9280,79
|
|
20240827,131800,324900690,9280,9280,9280,9280,0
|
|
20240827,131700,324900690,9280,9280,9280,9280,0
|
|
20240827,131600,324900690,9280,9280,9280,9280,0
|
|
20240827,131500,324900690,9280,9300,9300,9280,64
|
|
20240827,131400,324305570,9290,9290,9290,9290,64
|
|
20240827,131300,323711010,9310,9310,9310,9310,0
|
|
20240827,131200,323711010,9310,9310,9310,9310,32
|
|
20240827,131100,323413090,9280,9280,9280,9280,11
|
|
20240827,131000,323311010,9280,9280,9280,9280,0
|
|
20240827,130900,323311010,9280,9280,9280,9280,0
|
|
20240827,130800,323311010,9280,9280,9280,9270,239
|
|
20240827,130700,321093120,9280,9280,9280,9280,0
|
|
20240827,130600,321093120,9280,9280,9280,9280,11
|
|
20240827,130500,320991040,9280,9280,9280,9280,3
|
|
20240827,130400,320963200,9320,9320,9320,9320,0
|
|
20240827,130300,320963200,9320,9320,9320,9320,0
|
|
20240827,130200,320963200,9320,9320,9320,9320,0
|
|
20240827,130100,320963200,9320,9320,9320,9320,17
|
|
20240827,130000,320804760,9310,9300,9310,9300,673
|
|
20240827,125900,314544510,9260,9280,9280,9260,2
|
|
20240827,125800,314525970,9260,9310,9310,9260,161
|
|
20240827,125700,313034160,9300,9300,9300,9300,52
|
|
20240827,125600,312550560,9270,9280,9280,9270,50
|
|
20240827,125500,312087050,9270,9270,9270,9270,1
|
|
20240827,125400,312077780,9270,9270,9270,9270,14
|
|
20240827,125300,311948000,9290,9290,9290,9290,7
|
|
20240827,125200,311882970,9300,9300,9300,9300,0
|
|
20240827,125100,311882970,9300,9300,9300,9300,0
|
|
20240827,125000,311882970,9300,9270,9300,9270,15
|
|
20240827,124900,311743760,9260,9260,9260,9260,0
|
|
20240827,124800,311743760,9260,9260,9260,9260,0
|
|
20240827,124700,311743760,9260,9260,9260,9260,0
|
|
20240827,124600,311743760,9260,9260,9260,9260,0
|
|
20240827,124500,311743760,9260,9260,9260,9260,350
|
|
20240827,124400,308502760,9290,9290,9290,9290,0
|
|
20240827,124300,308502760,9290,9290,9290,9290,0
|
|
20240827,124200,308502760,9290,9290,9290,9290,0
|
|
20240827,124100,308502760,9290,9290,9290,9290,0
|
|
20240827,124000,308502760,9290,9290,9290,9270,456
|
|
20240827,123900,304270420,9290,9290,9290,9290,1
|
|
20240827,123800,304261130,9300,9300,9300,9300,1
|
|
20240827,123700,304251830,9300,9300,9300,9300,0
|
|
20240827,123600,304251830,9300,9300,9300,9300,0
|
|
20240827,123500,304251830,9300,9300,9300,9300,0
|
|
20240827,123400,304251830,9300,9300,9300,9300,261
|
|
20240827,123300,301824530,9290,9280,9290,9280,713
|
|
20240827,123200,295206990,9280,9280,9280,9280,0
|
|
20240827,123100,295206990,9280,9280,9280,9280,0
|
|
20240827,123000,295206990,9280,9280,9280,9280,11
|
|
20240827,122900,295104910,9280,9280,9280,9280,0
|
|
20240827,122800,295104910,9280,9280,9280,9280,8
|
|
20240827,122700,295030670,9280,9280,9280,9280,0
|
|
20240827,122600,295030670,9280,9280,9280,9280,11
|
|
20240827,122500,294928590,9290,9290,9290,9290,0
|
|
20240827,122400,294928590,9290,9290,9290,9290,0
|
|
20240827,122300,294928590,9290,9290,9290,9290,118
|
|
20240827,122200,293832370,9280,9280,9280,9280,97
|
|
20240827,122100,292932210,9290,9290,9290,9290,0
|
|
20240827,122000,292932210,9290,9290,9290,9290,0
|
|
20240827,121900,292932210,9290,9290,9290,9290,0
|
|
20240827,121800,292932210,9290,9290,9290,9290,130
|
|
20240827,121700,291724510,9280,9280,9280,9280,0
|
|
20240827,121600,291724510,9280,9290,9290,9280,12
|
|
20240827,121500,291613140,9290,9290,9290,9290,0
|
|
20240827,121400,291613140,9290,9290,9290,9290,0
|
|
20240827,121300,291613140,9290,9290,9290,9290,0
|
|
20240827,121200,291613140,9290,9290,9290,9290,0
|
|
20240827,121100,291613140,9290,9290,9290,9290,22
|
|
20240827,121000,291408760,9290,9280,9290,9280,31
|
|
20240827,120900,291120890,9290,9290,9290,9290,0
|
|
20240827,120800,291120890,9290,9290,9290,9290,1
|
|
20240827,120700,291111600,9290,9290,9290,9290,0
|
|
20240827,120600,291111600,9290,9290,9290,9290,164
|
|
20240827,120500,289588040,9290,9290,9290,9290,1
|
|
20240827,120400,289578750,9290,9290,9290,9290,1
|
|
20240827,120300,289569460,9290,9290,9290,9290,26
|
|
20240827,120200,289327920,9300,9300,9300,9300,0
|
|
20240827,120100,289327920,9300,9300,9300,9300,0
|
|
20240827,120000,289327920,9300,9300,9300,9300,0
|
|
20240827,115900,289327920,9300,9300,9300,9300,11
|
|
20240827,115800,289225620,9300,9300,9300,9300,0
|
|
20240827,115700,289225620,9300,9300,9300,9300,0
|
|
20240827,115600,289225620,9300,9300,9300,9300,0
|
|
20240827,115500,289225620,9300,9290,9300,9290,371
|
|
20240827,115400,285775330,9300,9300,9300,9300,2
|
|
20240827,115300,285756730,9300,9300,9300,9300,500
|
|
20240827,115200,281106730,9300,9300,9300,9300,2
|
|
20240827,115100,281088130,9280,9280,9280,9280,199
|
|
20240827,115000,279241410,9290,9280,9290,9280,793
|
|
20240827,114900,271879570,9270,9270,9270,9270,10
|
|
20240827,114800,271786870,9270,9270,9270,9270,111
|
|
20240827,114700,270757900,9280,9280,9280,9280,142
|
|
20240827,114600,269440140,9280,9280,9280,9280,29
|
|
20240827,114500,269171020,9280,9280,9280,9270,238
|
|
20240827,114400,266963330,9270,9260,9270,9260,917
|
|
20240827,114300,258463090,9250,9250,9250,9250,0
|
|
20240827,114200,258463090,9250,9250,9250,9250,11
|
|
20240827,114100,258361340,9250,9250,9250,9250,0
|
|
20240827,114000,258361340,9250,9250,9250,9250,0
|
|
20240827,113900,258361340,9250,9250,9250,9250,50
|
|
20240827,113800,257898840,9260,9260,9260,9250,22
|
|
20240827,113700,257695230,9260,9260,9260,9260,0
|
|
20240827,113600,257695230,9260,9260,9260,9260,1
|
|
20240827,113500,257685970,9260,9260,9260,9260,0
|
|
20240827,113400,257685970,9260,9250,9260,9250,213
|
|
20240827,113300,255713800,9250,9250,9250,9250,0
|
|
20240827,113200,255713800,9250,9250,9250,9250,33
|
|
20240827,113100,255408550,9250,9250,9260,9250,98
|
|
20240827,113000,254501100,9250,9250,9250,9250,0
|
|
20240827,112900,254501100,9250,9260,9260,9250,158
|
|
20240827,112800,253039020,9260,9260,9260,9260,78
|
|
20240827,112700,252316740,9260,9260,9260,9260,0
|
|
20240827,112600,252316740,9260,9260,9260,9260,11
|
|
20240827,112500,252214880,9270,9270,9270,9270,1
|
|
20240827,112400,252205610,9270,9270,9270,9270,1
|
|
20240827,112300,252196340,9270,9270,9270,9270,5
|
|
20240827,112200,252149990,9260,9260,9260,9260,41
|
|
20240827,112100,251770330,9270,9270,9270,9270,0
|
|
20240827,112000,251770330,9270,9260,9270,9260,29
|
|
20240827,111900,251501770,9260,9260,9260,9260,0
|
|
20240827,111800,251501770,9260,9260,9260,9260,0
|
|
20240827,111700,251501770,9260,9260,9260,9260,0
|
|
20240827,111600,251501770,9260,9260,9260,9260,0
|
|
20240827,111500,251501770,9260,9260,9260,9260,3
|
|
20240827,111400,251473990,9260,9260,9260,9260,0
|
|
20240827,111300,251473990,9260,9260,9260,9260,1
|
|
20240827,111200,251464730,9260,9250,9260,9250,1406
|
|
20240827,111100,238456650,9240,9240,9240,9240,30
|
|
20240827,111000,238179450,9250,9250,9250,9250,0
|
|
20240827,110900,238179450,9250,9250,9250,9250,0
|
|
20240827,110800,238179450,9250,9240,9250,9240,41
|
|
20240827,110700,237800310,9240,9240,9240,9240,0
|
|
20240827,110600,237800310,9240,9240,9240,9240,0
|
|
20240827,110500,237800310,9240,9240,9240,9230,329
|
|
20240827,110400,234762680,9240,9240,9240,9240,10
|
|
20240827,110300,234670280,9240,9240,9240,9240,0
|
|
20240827,110200,234670280,9240,9240,9240,9240,7
|
|
20240827,110100,234605600,9230,9230,9230,9230,11
|
|
20240827,110000,234504070,9240,9250,9250,9240,326
|
|
20240827,105900,231491820,9240,9240,9240,9240,0
|
|
20240827,105800,231491820,9240,9240,9240,9240,45
|
|
20240827,105700,231076020,9240,9240,9240,9240,0
|
|
20240827,105600,231076020,9240,9240,9240,9240,11
|
|
20240827,105500,230974380,9250,9250,9250,9250,0
|
|
20240827,105400,230974380,9250,9250,9250,9250,0
|
|
20240827,105300,230974380,9250,9240,9250,9240,95
|
|
20240827,105200,230096510,9250,9250,9250,9250,0
|
|
20240827,105100,230096510,9250,9250,9250,9250,7
|
|
20240827,105000,230031760,9240,9240,9240,9240,0
|
|
20240827,104900,230031760,9240,9240,9240,9240,100
|
|
20240827,104800,229107760,9250,9240,9250,9240,32
|
|
20240827,104700,228811870,9240,9240,9240,9240,11
|
|
20240827,104600,228710230,9240,9240,9240,9240,51
|
|
20240827,104500,228238990,9240,9250,9250,9240,632
|
|
20240827,104400,222395190,9250,9250,9250,9250,11
|
|
20240827,104300,222293440,9260,9260,9260,9260,0
|
|
20240827,104200,222293440,9260,9250,9260,9250,34
|
|
20240827,104100,221978710,9260,9260,9260,9260,0
|
|
20240827,104000,221978710,9260,9250,9260,9250,5
|
|
20240827,103900,221932420,9250,9250,9250,9250,0
|
|
20240827,103800,221932420,9250,9250,9250,9250,7
|
|
20240827,103700,221867670,9250,9250,9250,9240,515
|
|
20240827,103600,217108920,9250,9250,9250,9250,0
|
|
20240827,103500,217108920,9250,9250,9250,9250,7
|
|
20240827,103400,217044170,9250,9250,9250,9250,9
|
|
20240827,103300,216960920,9250,9250,9250,9250,11
|
|
20240827,103200,216859170,9250,9250,9250,9250,0
|
|
20240827,103100,216859170,9250,9250,9250,9250,686
|
|
20240827,103000,210513670,9250,9250,9250,9250,11
|
|
20240827,102900,210411920,9250,9260,9260,9250,965
|
|
20240827,102800,201482330,9260,9260,9260,9260,0
|
|
20240827,102700,201482330,9260,9260,9260,9260,0
|
|
20240827,102600,201482330,9260,9260,9260,9260,0
|
|
20240827,102500,201482330,9260,9260,9260,9260,0
|
|
20240827,102400,201482330,9260,9260,9260,9260,0
|
|
20240827,102300,201482330,9260,9260,9260,9260,0
|
|
20240827,102200,201482330,9260,9260,9260,9260,0
|
|
20240827,102100,201482330,9260,9260,9260,9260,11
|
|
20240827,102000,201380470,9260,9260,9260,9260,1
|
|
20240827,101900,201371210,9260,9260,9260,9260,11
|
|
20240827,101800,201269350,9260,9260,9260,9260,100
|
|
20240827,101700,200343350,9260,9260,9260,9260,0
|
|
20240827,101600,200343350,9260,9270,9270,9260,133
|
|
20240827,101500,199111530,9270,9270,9270,9270,90
|
|
20240827,101400,198277230,9270,9270,9270,9270,0
|
|
20240827,101300,198277230,9270,9270,9270,9270,25
|
|
20240827,101200,198045480,9270,9270,9270,9270,5
|
|
20240827,101100,197999130,9270,9270,9270,9270,10
|
|
20240827,101000,197906430,9260,9260,9260,9260,40
|
|
20240827,100900,197536030,9260,9260,9260,9260,0
|
|
20240827,100800,197536030,9260,9260,9260,9260,1
|
|
20240827,100700,197526770,9260,9260,9260,9260,12
|
|
20240827,100600,197415650,9260,9260,9260,9260,73
|
|
20240827,100500,196739670,9260,9260,9260,9260,125
|
|
20240827,100400,195582170,9260,9260,9260,9260,15
|
|
20240827,100300,195443270,9270,9270,9270,9270,93
|
|
20240827,100200,194581160,9270,9270,9270,9270,32
|
|
20240827,100100,194284520,9280,9280,9280,9280,191
|
|
20240827,100000,192512040,9280,9280,9280,9280,11
|
|
20240827,095900,192409960,9290,9290,9290,9290,3
|
|
20240827,095800,192382090,9290,9290,9290,9290,189
|
|
20240827,095700,190626280,9290,9290,9290,9290,651
|
|
20240827,095600,184578490,9280,9260,9280,9260,44
|
|
20240827,095500,184170660,9270,9270,9270,9270,6
|
|
20240827,095400,184115040,9270,9270,9270,9270,0
|
|
20240827,095300,184115040,9270,9270,9270,9270,204
|
|
20240827,095200,182223960,9270,9280,9280,9270,38
|
|
20240827,095100,181871430,9280,9280,9280,9280,22
|
|
20240827,095000,181667270,9280,9280,9280,9280,4
|
|
20240827,094900,181630150,9290,9270,9290,9270,60
|
|
20240827,094800,181073200,9260,9270,9270,9260,130
|
|
20240827,094700,179869360,9260,9260,9260,9260,117
|
|
20240827,094600,178785940,9260,9260,9260,9260,400
|
|
20240827,094500,175081940,9260,9260,9260,9260,311
|
|
20240827,094400,172202080,9260,9260,9260,9260,0
|
|
20240827,094300,172202080,9260,9260,9260,9260,11
|
|
20240827,094200,172100220,9250,9250,9250,9250,10
|
|
20240827,094100,172007720,9250,9250,9250,9250,1
|
|
20240827,094000,171998470,9240,9250,9250,9240,236
|
|
20240827,093900,169815610,9240,9240,9240,9240,50
|
|
20240827,093800,169353610,9240,9240,9240,9240,3
|
|
20240827,093700,169325890,9240,9240,9240,9240,137
|
|
20240827,093600,168060010,9240,9230,9240,9230,666
|
|
20240827,093500,161911730,9230,9230,9230,9220,287
|
|
20240827,093400,159264830,9230,9240,9240,9230,215
|
|
20240827,093300,157280320,9220,9240,9240,9220,501
|
|
20240827,093200,152656810,9240,9240,9240,9240,3
|
|
20240827,093100,152629090,9220,9240,9240,9220,11
|
|
20240827,093000,152527650,9220,9230,9230,9220,9
|
|
20240827,092900,152444660,9240,9240,9240,9240,1
|
|
20240827,092800,152435420,9230,9230,9230,9230,0
|
|
20240827,092700,152435420,9230,9230,9230,9230,5
|
|
20240827,092600,152389270,9230,9240,9240,9230,29
|
|
20240827,092500,152121330,9240,9240,9240,9240,20
|
|
20240827,092400,151936530,9210,9210,9210,9210,0
|
|
20240827,092300,151936530,9210,9230,9230,9210,513
|
|
20240827,092200,147208220,9230,9240,9240,9230,9
|
|
20240827,092100,147125110,9240,9250,9250,9240,3
|
|
20240827,092000,147097370,9250,9230,9250,9230,8
|
|
20240827,091900,147023430,9250,9210,9250,9210,186
|
|
20240827,091800,145309080,9220,9220,9220,9220,23
|
|
20240827,091700,145097020,9220,9220,9220,9220,305
|
|
20240827,091600,142284920,9220,9240,9240,9220,1808
|
|
20240827,091500,125604720,9240,9220,9240,9220,1141
|
|
20240827,091400,115079660,9230,9230,9230,9230,523
|
|
20240827,091300,110252370,9230,9250,9250,9220,2114
|
|
20240827,091200,90713440,9250,9270,9270,9250,414
|
|
20240827,091100,86879990,9270,9270,9270,9270,503
|
|
20240827,091000,82217180,9270,9270,9270,9270,41
|
|
20240827,090900,81837110,9250,9250,9250,9250,102
|
|
20240827,090800,80893610,9250,9250,9250,9250,378
|
|
20240827,090700,77397110,9250,9250,9250,9250,0
|
|
20240827,090600,77397110,9250,9310,9310,9250,1634
|
|
20240827,090500,62271610,9310,9260,9310,9260,766
|
|
20240827,090400,55178100,9260,9260,9260,9260,80
|
|
20240827,090300,54437300,9260,9270,9270,9260,1301
|
|
20240827,090200,42387710,9270,9300,9340,9270,748
|
|
20240827,090100,35443120,9340,9300,9340,9300,1165
|
|
20240827,090000,24601620,9300,9320,9320,9300,2643
|