589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184600,947336830,9230,9230,9230,9230,1736
|
|
20240903,184500,947336830,9230,9230,9230,9230,0
|
|
20240903,184400,947336830,9230,9230,9230,9230,0
|
|
20240903,184300,947336830,9230,9230,9230,9230,0
|
|
20240903,184200,947336830,9230,9230,9230,9230,0
|
|
20240903,184100,947336830,9230,9230,9230,9230,0
|
|
20240903,184000,947336830,9230,9230,9230,9230,0
|
|
20240903,183900,947336830,9230,9230,9230,9230,0
|
|
20240903,183800,947336830,9230,9230,9230,9230,0
|
|
20240903,183700,947336830,9230,9230,9230,9230,0
|
|
20240903,183600,947336830,9230,9230,9230,9230,0
|
|
20240903,183500,947336830,9230,9230,9230,9230,0
|
|
20240903,183400,947336830,9230,9230,9230,9230,0
|
|
20240903,183300,947336830,9230,9230,9230,9230,0
|
|
20240903,183200,947336830,9230,9230,9230,9230,0
|
|
20240903,183100,947336830,9230,9230,9230,9230,0
|
|
20240903,183000,947336830,9230,9230,9230,9230,0
|
|
20240903,182900,947336830,9230,9230,9230,9230,0
|
|
20240903,182800,947336830,9230,9230,9230,9230,0
|
|
20240903,182700,947336830,9230,9230,9230,9230,0
|
|
20240903,182600,947336830,9230,9230,9230,9230,0
|
|
20240903,182500,947336830,9230,9230,9230,9230,0
|
|
20240903,182400,947336830,9230,9230,9230,9230,0
|
|
20240903,182300,947336830,9230,9230,9230,9230,0
|
|
20240903,182200,947336830,9230,9230,9230,9230,0
|
|
20240903,182100,947336830,9230,9230,9230,9230,0
|
|
20240903,182000,947336830,9230,9230,9230,9230,0
|
|
20240903,181900,947336830,9230,9230,9230,9230,0
|
|
20240903,181800,947336830,9230,9230,9230,9230,0
|
|
20240903,181700,947336830,9230,9230,9230,9230,0
|
|
20240903,181600,947336830,9230,9230,9230,9230,1736
|
|
20240903,181500,947336830,9230,9230,9230,9230,0
|
|
20240903,181400,947336830,9230,9230,9230,9230,0
|
|
20240903,181300,947336830,9230,9230,9230,9230,0
|
|
20240903,181200,947336830,9230,9230,9230,9230,0
|
|
20240903,181100,947336830,9230,9230,9230,9230,0
|
|
20240903,181000,947336830,9230,9230,9230,9230,0
|
|
20240903,180900,947336830,9230,9230,9230,9230,0
|
|
20240903,180800,947336830,9230,9230,9230,9230,0
|
|
20240903,180700,947336830,9230,9230,9230,9230,0
|
|
20240903,180600,947336830,9230,9230,9230,9230,0
|
|
20240903,180500,947336830,9230,9230,9230,9230,0
|
|
20240903,180400,947336830,9230,9230,9230,9230,0
|
|
20240903,180300,947336830,9230,9230,9230,9230,0
|
|
20240903,180200,947336830,9230,9230,9230,9230,0
|
|
20240903,180100,947336830,9230,9230,9230,9230,0
|
|
20240903,180000,947336830,9230,9230,9230,9230,0
|
|
20240903,175900,947336830,9230,9230,9230,9230,0
|
|
20240903,175800,947336830,9230,9230,9230,9230,0
|
|
20240903,175700,947336830,9230,9230,9230,9230,0
|
|
20240903,175600,947336830,9230,9230,9230,9230,0
|
|
20240903,175500,947336830,9230,9230,9230,9230,0
|
|
20240903,175400,947336830,9230,9230,9230,9230,0
|
|
20240903,175300,947336830,9230,9230,9230,9230,0
|
|
20240903,175200,947336830,9230,9230,9230,9230,0
|
|
20240903,175100,947336830,9230,9230,9230,9230,0
|
|
20240903,175000,947336830,9230,9230,9230,9230,0
|
|
20240903,174900,947336830,9230,9230,9230,9230,0
|
|
20240903,174800,947336830,9230,9230,9230,9230,0
|
|
20240903,174700,947336830,9230,9230,9230,9230,0
|
|
20240903,174600,947336830,9230,9230,9230,9230,1736
|
|
20240903,174500,947336830,9230,9230,9230,9230,0
|
|
20240903,174400,947336830,9230,9230,9230,9230,0
|
|
20240903,174300,947336830,9230,9230,9230,9230,0
|
|
20240903,174200,947336830,9230,9230,9230,9230,0
|
|
20240903,174100,947336830,9230,9230,9230,9230,0
|
|
20240903,174000,947336830,9230,9230,9230,9230,0
|
|
20240903,173900,947336830,9230,9230,9230,9230,0
|
|
20240903,173800,947336830,9230,9230,9230,9230,0
|
|
20240903,173700,947336830,9230,9230,9230,9230,0
|
|
20240903,173600,947336830,9230,9230,9230,9230,0
|
|
20240903,173500,947336830,9230,9230,9230,9230,0
|
|
20240903,173400,947336830,9230,9230,9230,9230,0
|
|
20240903,173300,947336830,9230,9230,9230,9230,0
|
|
20240903,173200,947336830,9230,9230,9230,9230,0
|
|
20240903,173100,947336830,9230,9230,9230,9230,0
|
|
20240903,173000,947336830,9230,9230,9230,9230,0
|
|
20240903,172900,947336830,9230,9230,9230,9230,0
|
|
20240903,172800,947336830,9230,9230,9230,9230,0
|
|
20240903,172700,947336830,9230,9230,9230,9230,0
|
|
20240903,172600,947336830,9230,9230,9230,9230,0
|
|
20240903,172500,947336830,9230,9230,9230,9230,0
|
|
20240903,172400,947336830,9230,9230,9230,9230,0
|
|
20240903,172300,947336830,9230,9230,9230,9230,0
|
|
20240903,172200,947336830,9230,9230,9230,9230,0
|
|
20240903,172100,947336830,9230,9230,9230,9230,0
|
|
20240903,172000,947336830,9230,9230,9230,9230,0
|
|
20240903,171900,947336830,9230,9230,9230,9230,0
|
|
20240903,171800,947336830,9230,9230,9230,9230,0
|
|
20240903,171700,947336830,9230,9230,9230,9230,0
|
|
20240903,171600,947336830,9230,9230,9230,9230,1736
|
|
20240903,171500,947336830,9230,9230,9230,9230,0
|
|
20240903,171400,947336830,9230,9230,9230,9230,0
|
|
20240903,171300,947336830,9230,9230,9230,9230,0
|
|
20240903,171200,947336830,9230,9230,9230,9230,0
|
|
20240903,171100,947336830,9230,9230,9230,9230,0
|
|
20240903,171000,947336830,9230,9230,9230,9230,0
|
|
20240903,170900,947336830,9230,9230,9230,9230,0
|
|
20240903,170800,947336830,9230,9230,9230,9230,0
|
|
20240903,170700,947336830,9230,9230,9230,9230,0
|
|
20240903,170600,947336830,9230,9230,9230,9230,0
|
|
20240903,170500,947336830,9230,9230,9230,9230,0
|
|
20240903,170400,947336830,9230,9230,9230,9230,0
|
|
20240903,170300,947336830,9230,9230,9230,9230,0
|
|
20240903,170200,947336830,9230,9230,9230,9230,0
|
|
20240903,170100,947336830,9230,9230,9230,9230,0
|
|
20240903,170000,947336830,9230,9230,9230,9230,0
|
|
20240903,165900,947336830,9230,9230,9230,9230,0
|
|
20240903,165800,947336830,9230,9230,9230,9230,0
|
|
20240903,165700,947336830,9230,9230,9230,9230,0
|
|
20240903,165600,947336830,9230,9230,9230,9230,0
|
|
20240903,165500,947336830,9230,9230,9230,9230,0
|
|
20240903,165400,947336830,9230,9230,9230,9230,0
|
|
20240903,165300,947336830,9230,9230,9230,9230,0
|
|
20240903,165200,947336830,9230,9230,9230,9230,0
|
|
20240903,165100,947336830,9230,9230,9230,9230,0
|
|
20240903,165000,947336830,9230,9230,9230,9230,0
|
|
20240903,164900,947336830,9230,9230,9230,9230,0
|
|
20240903,164800,947336830,9230,9230,9230,9230,0
|
|
20240903,164700,947336830,9230,9230,9230,9230,0
|
|
20240903,164600,947336830,9230,9230,9230,9230,1736
|
|
20240903,164500,947336830,9230,9230,9230,9230,0
|
|
20240903,164400,947336830,9230,9230,9230,9230,0
|
|
20240903,164300,947336830,9230,9230,9230,9230,0
|
|
20240903,164200,947336830,9230,9230,9230,9230,0
|
|
20240903,164100,947336830,9230,9230,9230,9230,0
|
|
20240903,164000,947336830,9230,9230,9230,9230,0
|
|
20240903,163900,947336830,9230,9230,9230,9230,0
|
|
20240903,163800,947336830,9230,9230,9230,9230,0
|
|
20240903,163700,947336830,9230,9230,9230,9230,0
|
|
20240903,163600,947336830,9230,9230,9230,9230,0
|
|
20240903,163500,947336830,9230,9230,9230,9230,0
|
|
20240903,163400,947336830,9230,9230,9230,9230,0
|
|
20240903,163300,947336830,9230,9230,9230,9230,0
|
|
20240903,163200,947336830,9230,9230,9230,9230,0
|
|
20240903,163100,947336830,9230,9230,9230,9230,0
|
|
20240903,163000,947336830,9230,9230,9230,9230,0
|
|
20240903,162900,947336830,9230,9230,9230,9230,0
|
|
20240903,162800,947336830,9230,9230,9230,9230,0
|
|
20240903,162700,947336830,9230,9230,9230,9230,0
|
|
20240903,162600,947336830,9230,9230,9230,9230,0
|
|
20240903,162500,947336830,9230,9230,9230,9230,0
|
|
20240903,162400,947336830,9230,9230,9230,9230,0
|
|
20240903,162300,947336830,9230,9230,9230,9230,0
|
|
20240903,162200,947336830,9230,9230,9230,9230,0
|
|
20240903,162100,947336830,9230,9230,9230,9230,0
|
|
20240903,162000,947336830,9230,9230,9230,9230,0
|
|
20240903,161900,947336830,9230,9230,9230,9230,0
|
|
20240903,161800,947336830,9230,9230,9230,9230,0
|
|
20240903,161700,947336830,9230,9230,9230,9230,0
|
|
20240903,161600,947336830,9230,9230,9230,9230,1736
|
|
20240903,161500,947336830,9230,9230,9230,9230,0
|
|
20240903,161400,947336830,9230,9230,9230,9230,0
|
|
20240903,161300,947336830,9230,9230,9230,9230,0
|
|
20240903,161200,947336830,9230,9230,9230,9230,0
|
|
20240903,161100,947336830,9230,9230,9230,9230,0
|
|
20240903,161000,947336830,9230,9230,9230,9230,0
|
|
20240903,160900,947336830,9230,9230,9230,9230,0
|
|
20240903,160800,947336830,9230,9230,9230,9230,0
|
|
20240903,160700,947336830,9230,9230,9230,9230,0
|
|
20240903,160600,947336830,9230,9230,9230,9230,0
|
|
20240903,160500,947336830,9230,9230,9230,9230,0
|
|
20240903,160400,947336830,9230,9230,9230,9230,0
|
|
20240903,160300,947336830,9230,9230,9230,9230,0
|
|
20240903,160200,947336830,9230,9230,9230,9230,0
|
|
20240903,160100,947336830,9230,9230,9230,9230,0
|
|
20240903,160000,947336830,9230,9230,9230,9230,0
|
|
20240903,155900,947336830,9230,9230,9230,9230,0
|
|
20240903,155800,947336830,9230,9230,9230,9230,0
|
|
20240903,155700,947336830,9230,9230,9230,9230,0
|
|
20240903,155600,947336830,9230,9230,9230,9230,0
|
|
20240903,155500,947336830,9230,9230,9230,9230,0
|
|
20240903,155400,947336830,9230,9230,9230,9230,0
|
|
20240903,155300,947336830,9230,9230,9230,9230,0
|
|
20240903,155200,947336830,9230,9230,9230,9230,0
|
|
20240903,155100,947336830,9230,9230,9230,9230,0
|
|
20240903,155000,947336830,9230,9230,9230,9230,0
|
|
20240903,154900,947336830,9230,9230,9230,9230,0
|
|
20240903,154800,947336830,9230,9230,9230,9230,0
|
|
20240903,154700,947336830,9230,9230,9230,9230,0
|
|
20240903,154600,947336830,9230,9230,9230,9230,1736
|
|
20240903,154500,947336830,9230,9230,9230,9230,0
|
|
20240903,154400,947336830,9230,9230,9230,9230,0
|
|
20240903,154300,947336830,9230,9230,9230,9230,0
|
|
20240903,154200,947336830,9230,9230,9230,9230,0
|
|
20240903,154100,947336830,9230,9230,9230,9230,0
|
|
20240903,154000,947336830,9230,9230,9230,9230,0
|
|
20240903,153900,947336830,9230,9230,9230,9230,0
|
|
20240903,153800,947336830,9230,9230,9230,9230,0
|
|
20240903,153700,947336830,9230,9230,9230,9230,0
|
|
20240903,153600,947336830,9230,9230,9230,9230,0
|
|
20240903,153500,947336830,9230,9230,9230,9230,0
|
|
20240903,153400,947336830,9230,9230,9230,9230,0
|
|
20240903,153300,947336830,9230,9230,9230,9230,0
|
|
20240903,153200,947336830,9230,9230,9230,9230,0
|
|
20240903,153100,947336830,9230,9230,9230,9230,0
|
|
20240903,153000,947336830,9230,9230,9230,9230,1736
|
|
20240903,152900,931313550,9250,9250,9250,9250,0
|
|
20240903,152800,931313550,9250,9250,9250,9250,0
|
|
20240903,152700,931313550,9250,9250,9250,9250,0
|
|
20240903,152600,931313550,9250,9250,9250,9250,0
|
|
20240903,152500,931313550,9250,9250,9250,9250,0
|
|
20240903,152400,931313550,9250,9250,9250,9250,0
|
|
20240903,152300,931313550,9250,9250,9250,9250,0
|
|
20240903,152200,931313550,9250,9250,9250,9250,0
|
|
20240903,152100,931313550,9250,9250,9250,9250,0
|
|
20240903,152000,931313550,9250,9250,9250,9250,0
|
|
20240903,151900,931313550,9250,9240,9250,9230,318
|
|
20240903,151800,928372410,9250,9250,9250,9240,46
|
|
20240903,151700,927947340,9250,9250,9250,9240,93
|
|
20240903,151600,927087860,9250,9250,9250,9250,5
|
|
20240903,151500,927041610,9240,9250,9250,9240,14
|
|
20240903,151400,926912210,9260,9260,9260,9250,220
|
|
20240903,151300,924875020,9260,9240,9260,9240,481
|
|
20240903,151200,920425070,9230,9230,9230,9230,2
|
|
20240903,151100,920406610,9230,9230,9240,9230,100
|
|
20240903,151000,919483600,9230,9220,9230,9220,76
|
|
20240903,150900,918782870,9230,9230,9230,9230,1
|
|
20240903,150800,918773640,9220,9220,9230,9220,441
|
|
20240903,150700,914707610,9220,9230,9230,9220,117
|
|
20240903,150600,913628770,9230,9230,9230,9230,105
|
|
20240903,150500,912659620,9240,9240,9240,9240,0
|
|
20240903,150400,912659620,9240,9220,9240,9220,13
|
|
20240903,150300,912539740,9240,9240,9240,9240,0
|
|
20240903,150200,912539740,9240,9230,9240,9230,20
|
|
20240903,150100,912355000,9220,9220,9220,9220,11
|
|
20240903,150000,912253580,9220,9230,9230,9220,26
|
|
20240903,145900,912013610,9230,9220,9230,9220,55
|
|
20240903,145800,911506390,9220,9220,9220,9220,459
|
|
20240903,145700,907274410,9230,9250,9250,9230,410
|
|
20240903,145600,903487850,9250,9250,9250,9250,1
|
|
20240903,145500,903478600,9240,9240,9240,9240,10
|
|
20240903,145400,903386200,9240,9240,9240,9240,36
|
|
20240903,145300,903053560,9240,9240,9240,9240,20
|
|
20240903,145200,902868760,9240,9240,9240,9240,77
|
|
20240903,145100,902157280,9240,9240,9240,9240,255
|
|
20240903,145000,899801080,9240,9240,9240,9240,0
|
|
20240903,144900,899801080,9240,9240,9240,9240,10
|
|
20240903,144800,899708680,9240,9240,9240,9240,41
|
|
20240903,144700,899329840,9250,9250,9250,9250,3
|
|
20240903,144600,899302090,9240,9240,9240,9240,0
|
|
20240903,144500,899302090,9240,9240,9240,9240,88
|
|
20240903,144400,898488970,9240,9240,9240,9240,0
|
|
20240903,144300,898488970,9240,9250,9250,9240,30
|
|
20240903,144200,898211740,9250,9250,9250,9250,327
|
|
20240903,144100,895186990,9250,9250,9250,9250,53
|
|
20240903,144000,894696740,9250,9250,9250,9250,279
|
|
20240903,143900,892115990,9250,9260,9260,9250,19
|
|
20240903,143800,891940070,9260,9260,9260,9260,0
|
|
20240903,143700,891940070,9260,9260,9260,9260,100
|
|
20240903,143600,891014070,9250,9260,9260,9250,16
|
|
20240903,143500,890866050,9270,9270,9270,9270,0
|
|
20240903,143400,890866050,9270,9260,9270,9260,366
|
|
20240903,143300,887474130,9250,9240,9250,9230,1191
|
|
20240903,143200,876458880,9240,9240,9240,9240,102
|
|
20240903,143100,875516400,9230,9230,9230,9230,0
|
|
20240903,143000,875516400,9230,9230,9230,9230,607
|
|
20240903,142900,869913790,9230,9230,9230,9230,1
|
|
20240903,142800,869904560,9230,9230,9230,9230,0
|
|
20240903,142700,869904560,9230,9220,9230,9220,143
|
|
20240903,142600,868585100,9240,9230,9240,9230,286
|
|
20240903,142500,865944470,9250,9250,9250,9250,43
|
|
20240903,142400,865546720,9250,9230,9250,9230,378
|
|
20240903,142300,862057760,9270,9270,9270,9270,0
|
|
20240903,142200,862057760,9270,9240,9270,9240,363
|
|
20240903,142100,858697240,9230,9230,9230,9230,210
|
|
20240903,142000,856758940,9230,9230,9230,9230,17
|
|
20240903,141900,856602030,9240,9240,9240,9240,0
|
|
20240903,141800,856602030,9240,9220,9240,9220,507
|
|
20240903,141700,851926470,9220,9200,9220,9200,627
|
|
20240903,141600,846146360,9220,9220,9220,9220,0
|
|
20240903,141500,846146360,9220,9210,9220,9210,140
|
|
20240903,141400,844855890,9220,9220,9220,9220,0
|
|
20240903,141300,844855890,9220,9220,9220,9220,0
|
|
20240903,141200,844855890,9220,9220,9220,9220,1
|
|
20240903,141100,844846670,9200,9220,9220,9200,31
|
|
20240903,141000,844561450,9210,9200,9210,9190,6365
|
|
20240903,140900,786060840,9200,9200,9200,9200,10
|
|
20240903,140800,785968840,9210,9210,9210,9210,0
|
|
20240903,140700,785968840,9210,9210,9210,9210,21
|
|
20240903,140600,785775430,9210,9200,9210,9200,11
|
|
20240903,140500,785674130,9220,9220,9220,9220,0
|
|
20240903,140400,785674130,9220,9220,9220,9220,0
|
|
20240903,140300,785674130,9220,9220,9220,9220,1
|
|
20240903,140200,785664910,9220,9210,9220,9200,1522
|
|
20240903,140100,771657560,9210,9210,9210,9210,213
|
|
20240903,140000,769695830,9210,9220,9220,9210,259
|
|
20240903,135900,767310430,9210,9210,9210,9210,0
|
|
20240903,135800,767310430,9210,9210,9210,9210,0
|
|
20240903,135700,767310430,9210,9210,9210,9210,5
|
|
20240903,135600,767264380,9220,9220,9220,9220,1
|
|
20240903,135500,767255160,9220,9220,9220,9220,105
|
|
20240903,135400,766287060,9220,9220,9220,9220,0
|
|
20240903,135300,766287060,9220,9210,9220,9210,59
|
|
20240903,135200,765743660,9210,9220,9220,9210,58
|
|
20240903,135100,765209450,9220,9210,9220,9210,86
|
|
20240903,135000,764416590,9200,9200,9200,9200,111
|
|
20240903,134900,763395390,9220,9220,9220,9220,0
|
|
20240903,134800,763395390,9220,9220,9220,9220,54
|
|
20240903,134700,762897510,9220,9210,9220,9210,50
|
|
20240903,134600,762436660,9190,9190,9190,9190,0
|
|
20240903,134500,762436660,9190,9190,9190,9190,10
|
|
20240903,134400,762344760,9200,9200,9200,9200,26
|
|
20240903,134300,762105560,9200,9200,9200,9200,0
|
|
20240903,134200,762105560,9200,9200,9200,9200,103
|
|
20240903,134100,761157960,9200,9200,9200,9200,10
|
|
20240903,134000,761065960,9210,9210,9210,9210,4
|
|
20240903,133900,761029120,9210,9210,9210,9210,6
|
|
20240903,133800,760973860,9210,9210,9210,9210,3
|
|
20240903,133700,760946230,9210,9210,9210,9210,0
|
|
20240903,133600,760946230,9210,9210,9210,9210,2
|
|
20240903,133500,760927810,9200,9200,9200,9200,12
|
|
20240903,133400,760817410,9200,9190,9200,9190,11
|
|
20240903,133300,760716310,9200,9210,9210,9200,4001
|
|
20240903,133200,723899040,9220,9220,9220,9220,0
|
|
20240903,133100,723899040,9220,9210,9220,9210,127
|
|
20240903,133000,722728370,9220,9220,9220,9220,10
|
|
20240903,132900,722636170,9220,9220,9220,9220,0
|
|
20240903,132800,722636170,9220,9220,9220,9220,1
|
|
20240903,132700,722626950,9210,9210,9210,9210,0
|
|
20240903,132600,722626950,9210,9220,9220,9210,385
|
|
20240903,132500,719077350,9230,9230,9230,9230,0
|
|
20240903,132400,719077350,9230,9230,9230,9230,0
|
|
20240903,132300,719077350,9230,9230,9230,9230,1
|
|
20240903,132200,719068120,9220,9220,9220,9220,0
|
|
20240903,132100,719068120,9220,9220,9220,9220,0
|
|
20240903,132000,719068120,9220,9220,9220,9220,120
|
|
20240903,131900,717961720,9240,9240,9240,9240,0
|
|
20240903,131800,717961720,9240,9230,9240,9230,102
|
|
20240903,131700,717020240,9230,9220,9230,9220,180
|
|
20240903,131600,715359640,9220,9210,9220,9210,236
|
|
20240903,131500,713186070,9210,9210,9210,9210,9
|
|
20240903,131400,713103180,9210,9210,9210,9210,0
|
|
20240903,131300,713103180,9210,9210,9210,9210,472
|
|
20240903,131200,708756060,9210,9210,9210,9210,0
|
|
20240903,131100,708756060,9210,9220,9220,9210,13
|
|
20240903,131000,708636300,9220,9220,9220,9220,11
|
|
20240903,130900,708534880,9210,9210,9210,9210,87
|
|
20240903,130800,707733610,9210,9210,9210,9210,0
|
|
20240903,130700,707733610,9210,9210,9210,9210,26
|
|
20240903,130600,707494150,9210,9210,9210,9210,15
|
|
20240903,130500,707356000,9210,9210,9210,9210,397
|
|
20240903,130400,703699630,9210,9210,9210,9210,0
|
|
20240903,130300,703699630,9210,9210,9210,9210,11
|
|
20240903,130200,703598320,9210,9210,9210,9210,15
|
|
20240903,130100,703460170,9220,9220,9220,9220,5
|
|
20240903,130000,703414070,9210,9210,9210,9210,1
|
|
20240903,125900,703404860,9220,9220,9220,9220,88
|
|
20240903,125800,702593500,9220,9220,9220,9220,21
|
|
20240903,125700,702399880,9230,9230,9230,9230,60
|
|
20240903,125600,701846080,9230,9230,9230,9230,83
|
|
20240903,125500,701079990,9230,9230,9230,9230,11
|
|
20240903,125400,700978460,9230,9230,9230,9230,10
|
|
20240903,125300,700886160,9230,9230,9230,9230,0
|
|
20240903,125200,700886160,9230,9230,9230,9230,0
|
|
20240903,125100,700886160,9230,9230,9230,9230,27
|
|
20240903,125000,700636950,9230,9230,9230,9230,694
|
|
20240903,124900,694231330,9230,9220,9230,9220,30
|
|
20240903,124800,693954490,9210,9210,9210,9210,1
|
|
20240903,124700,693945280,9210,9210,9210,9210,0
|
|
20240903,124600,693945280,9210,9220,9220,9210,14
|
|
20240903,124500,693816300,9210,9210,9210,9210,42
|
|
20240903,124400,693429480,9220,9220,9220,9220,0
|
|
20240903,124300,693429480,9220,9220,9220,9220,81
|
|
20240903,124200,692682660,9220,9220,9220,9220,0
|
|
20240903,124100,692682660,9220,9210,9220,9210,13
|
|
20240903,124000,692562900,9220,9220,9220,9220,0
|
|
20240903,123900,692562900,9220,9220,9220,9220,589
|
|
20240903,123800,687132320,9220,9220,9220,9220,23
|
|
20240903,123700,686920260,9220,9210,9220,9210,392
|
|
20240903,123600,683308270,9210,9210,9210,9210,142
|
|
20240903,123500,682000450,9210,9230,9240,9210,4620
|
|
20240903,123400,639390930,9240,9240,9240,9240,0
|
|
20240903,123300,639390930,9240,9240,9240,9240,0
|
|
20240903,123200,639390930,9240,9240,9240,9240,4
|
|
20240903,123100,639353970,9230,9230,9230,9230,0
|
|
20240903,123000,639353970,9230,9230,9230,9230,110
|
|
20240903,122900,638338670,9230,9230,9230,9230,10
|
|
20240903,122800,638246370,9230,9230,9230,9230,0
|
|
20240903,122700,638246370,9230,9230,9230,9230,90
|
|
20240903,122600,637415670,9230,9230,9230,9230,10
|
|
20240903,122500,637323370,9230,9230,9240,9230,93
|
|
20240903,122400,636464580,9240,9240,9240,9240,0
|
|
20240903,122300,636464580,9240,9240,9240,9240,0
|
|
20240903,122200,636464580,9240,9240,9240,9240,6
|
|
20240903,122100,636409140,9240,9240,9240,9240,0
|
|
20240903,122000,636409140,9240,9240,9240,9240,296
|
|
20240903,121900,633674100,9240,9240,9240,9240,0
|
|
20240903,121800,633674100,9240,9240,9240,9240,108
|
|
20240903,121700,632676180,9240,9240,9240,9240,10
|
|
20240903,121600,632583780,9240,9240,9240,9240,5
|
|
20240903,121500,632537580,9250,9250,9250,9250,50
|
|
20240903,121400,632075080,9250,9240,9250,9240,14
|
|
20240903,121300,631945690,9250,9250,9250,9250,0
|
|
20240903,121200,631945690,9250,9250,9250,9250,0
|
|
20240903,121100,631945690,9250,9250,9250,9250,0
|
|
20240903,121000,631945690,9250,9250,9250,9250,0
|
|
20240903,120900,631945690,9250,9240,9250,9240,24
|
|
20240903,120800,631723910,9240,9240,9240,9240,124
|
|
20240903,120700,630578150,9260,9260,9260,9250,1182
|
|
20240903,120600,619644630,9250,9250,9250,9250,504
|
|
20240903,120500,614982630,9250,9250,9250,9250,0
|
|
20240903,120400,614982630,9250,9250,9250,9250,11
|
|
20240903,120300,614880880,9250,9250,9250,9250,0
|
|
20240903,120200,614880880,9250,9250,9250,9250,0
|
|
20240903,120100,614880880,9250,9250,9250,9250,0
|
|
20240903,120000,614880880,9250,9250,9250,9250,3
|
|
20240903,115900,614853130,9250,9250,9250,9250,22
|
|
20240903,115800,614649630,9250,9250,9250,9250,0
|
|
20240903,115700,614649630,9250,9260,9260,9250,9
|
|
20240903,115600,614566350,9260,9260,9260,9260,4
|
|
20240903,115500,614529310,9260,9250,9260,9250,7
|
|
20240903,115400,614464500,9270,9270,9270,9270,0
|
|
20240903,115300,614464500,9270,9270,9270,9270,0
|
|
20240903,115200,614464500,9270,9260,9270,9260,14
|
|
20240903,115100,614334750,9260,9260,9260,9260,0
|
|
20240903,115000,614334750,9260,9260,9260,9260,3
|
|
20240903,114900,614306970,9250,9250,9250,9250,0
|
|
20240903,114800,614306970,9250,9250,9250,9250,0
|
|
20240903,114700,614306970,9250,9260,9260,9250,420
|
|
20240903,114600,610421890,9260,9270,9270,9260,488
|
|
20240903,114500,605902930,9270,9270,9270,9270,430
|
|
20240903,114400,601916830,9270,9270,9270,9270,10
|
|
20240903,114300,601824130,9280,9280,9280,9280,2
|
|
20240903,114200,601805570,9280,9280,9280,9280,130
|
|
20240903,114100,600599170,9280,9280,9280,9280,40
|
|
20240903,114000,600227970,9270,9270,9270,9270,0
|
|
20240903,113900,600227970,9270,9270,9270,9270,0
|
|
20240903,113800,600227970,9270,9270,9270,9270,0
|
|
20240903,113700,600227970,9270,9270,9270,9270,10
|
|
20240903,113600,600135270,9270,9270,9270,9270,0
|
|
20240903,113500,600135270,9270,9280,9280,9270,213
|
|
20240903,113400,598159630,9280,9280,9280,9280,2
|
|
20240903,113300,598141070,9280,9280,9280,9280,0
|
|
20240903,113200,598141070,9280,9280,9280,9280,12
|
|
20240903,113100,598029710,9270,9270,9270,9270,0
|
|
20240903,113000,598029710,9270,9270,9270,9270,10
|
|
20240903,112900,597937010,9280,9280,9280,9280,8
|
|
20240903,112800,597862770,9280,9280,9280,9280,370
|
|
20240903,112700,594429170,9280,9280,9280,9280,2
|
|
20240903,112600,594410610,9270,9270,9270,9270,20
|
|
20240903,112500,594225210,9280,9280,9280,9280,0
|
|
20240903,112400,594225210,9280,9280,9280,9280,161
|
|
20240903,112300,592731130,9280,9280,9280,9280,178
|
|
20240903,112200,591079290,9280,9280,9280,9270,30
|
|
20240903,112100,590800990,9270,9270,9270,9270,0
|
|
20240903,112000,590800990,9270,9270,9270,9270,204
|
|
20240903,111900,588909910,9270,9260,9270,9260,111
|
|
20240903,111800,587882040,9260,9260,9260,9260,8
|
|
20240903,111700,587807960,9260,9260,9260,9260,7
|
|
20240903,111600,587743140,9260,9260,9260,9260,33
|
|
20240903,111500,587437560,9260,9260,9260,9260,137
|
|
20240903,111400,586168940,9250,9260,9260,9250,328
|
|
20240903,111300,583134600,9270,9260,9270,9260,41
|
|
20240903,111200,582754930,9260,9260,9260,9260,70
|
|
20240903,111100,582106730,9260,9260,9260,9260,0
|
|
20240903,111000,582106730,9260,9260,9260,9260,0
|
|
20240903,110900,582106730,9260,9260,9260,9260,308
|
|
20240903,110800,579254650,9260,9260,9260,9260,0
|
|
20240903,110700,579254650,9260,9260,9260,9260,97
|
|
20240903,110600,578356430,9260,9260,9260,9260,0
|
|
20240903,110500,578356430,9260,9270,9270,9260,5
|
|
20240903,110400,578310100,9250,9260,9260,9250,273
|
|
20240903,110300,575784840,9250,9260,9260,9250,380
|
|
20240903,110200,572269830,9260,9270,9270,9260,3
|
|
20240903,110100,572242030,9280,9280,9280,9280,3
|
|
20240903,110000,572214190,9270,9290,9290,9270,38
|
|
20240903,105900,571861450,9290,9290,9290,9290,1
|
|
20240903,105800,571852160,9270,9270,9270,9270,0
|
|
20240903,105700,571852160,9270,9300,9300,9270,1079
|
|
20240903,105600,561848530,9300,9300,9300,9300,32
|
|
20240903,105500,561550930,9300,9300,9300,9300,2
|
|
20240903,105400,561532330,9270,9270,9270,9270,0
|
|
20240903,105300,561532330,9270,9270,9270,9270,0
|
|
20240903,105200,561532330,9270,9280,9280,9270,166
|
|
20240903,105100,559992890,9280,9300,9310,9280,1680
|
|
20240903,105000,544356400,9300,9280,9300,9270,982
|
|
20240903,104900,535252130,9280,9290,9290,9280,554
|
|
20240903,104800,530107510,9290,9290,9290,9290,15
|
|
20240903,104700,529968160,9290,9290,9290,9290,1
|
|
20240903,104600,529958870,9300,9310,9310,9300,75
|
|
20240903,104500,529261070,9310,9310,9310,9310,0
|
|
20240903,104400,529261070,9310,9300,9310,9300,151
|
|
20240903,104300,527855870,9300,9300,9300,9300,50
|
|
20240903,104200,527390870,9300,9310,9310,9300,43
|
|
20240903,104100,526990660,9310,9310,9310,9310,40
|
|
20240903,104000,526618260,9310,9300,9310,9300,217
|
|
20240903,103900,524599160,9310,9310,9310,9300,95
|
|
20240903,103800,523714720,9300,9290,9310,9290,2193
|
|
20240903,103700,503319630,9290,9290,9300,9290,1942
|
|
20240903,103600,485271780,9290,9280,9290,9280,228
|
|
20240903,103500,483154170,9280,9270,9280,9270,1337
|
|
20240903,103400,470753570,9270,9270,9270,9270,1060
|
|
20240903,103300,460927370,9260,9270,9270,9260,340
|
|
20240903,103200,457777930,9270,9270,9270,9270,1785
|
|
20240903,103100,441230980,9260,9260,9260,9260,291
|
|
20240903,103000,438536320,9260,9260,9260,9260,540
|
|
20240903,102900,433535920,9260,9260,9260,9260,30
|
|
20240903,102800,433258120,9260,9260,9260,9260,138
|
|
20240903,102700,431980240,9260,9260,9260,9250,220
|
|
20240903,102600,429943140,9260,9260,9260,9250,66
|
|
20240903,102500,429332020,9260,9250,9260,9250,114
|
|
20240903,102400,428277320,9250,9240,9250,9240,6
|
|
20240903,102300,428221840,9240,9240,9240,9240,7
|
|
20240903,102200,428157160,9240,9240,9240,9240,0
|
|
20240903,102100,428157160,9240,9240,9240,9240,92
|
|
20240903,102000,427307080,9240,9240,9240,9240,153
|
|
20240903,101900,425893360,9240,9240,9240,9240,16
|
|
20240903,101800,425745520,9240,9240,9240,9240,110
|
|
20240903,101700,424729120,9240,9240,9240,9240,100
|
|
20240903,101600,423805120,9240,9240,9240,9240,3
|
|
20240903,101500,423777400,9240,9240,9240,9240,0
|
|
20240903,101400,423777400,9240,9240,9240,9240,2
|
|
20240903,101300,423758920,9240,9240,9240,9230,40
|
|
20240903,101200,423389640,9240,9240,9240,9230,1001
|
|
20240903,101100,414143970,9240,9250,9250,9240,107
|
|
20240903,101000,413154780,9250,9250,9250,9250,11
|
|
20240903,100900,413053030,9260,9260,9260,9260,4
|
|
20240903,100800,413015990,9260,9260,9260,9240,1354
|
|
20240903,100700,400483640,9260,9250,9260,9250,1947
|
|
20240903,100600,382464560,9260,9250,9260,9250,84
|
|
20240903,100500,381687260,9250,9260,9260,9250,129
|
|
20240903,100400,380492820,9260,9260,9260,9260,275
|
|
20240903,100300,377946320,9260,9260,9260,9260,119
|
|
20240903,100200,376844380,9250,9250,9250,9250,12
|
|
20240903,100100,376733380,9250,9250,9250,9250,73
|
|
20240903,100000,376058130,9250,9260,9260,9250,102
|
|
20240903,095900,375113620,9260,9260,9260,9260,0
|
|
20240903,095800,375113620,9260,9260,9260,9260,0
|
|
20240903,095700,375113620,9260,9250,9260,9250,301
|
|
20240903,095600,372326540,9270,9270,9270,9270,70
|
|
20240903,095500,371677640,9260,9250,9260,9250,288
|
|
20240903,095400,369012910,9260,9260,9260,9260,95
|
|
20240903,095300,368133210,9240,9240,9250,9240,11
|
|
20240903,095200,368031560,9240,9250,9250,9240,369
|
|
20240903,095100,364621200,9250,9260,9260,9250,257
|
|
20240903,095000,362243380,9270,9250,9270,9250,371
|
|
20240903,094900,358809550,9260,9260,9260,9260,199
|
|
20240903,094800,356966810,9260,9260,9260,9260,149
|
|
20240903,094700,355587070,9260,9260,9260,9260,451
|
|
20240903,094600,351410810,9270,9270,9270,9260,292
|
|
20240903,094500,348704070,9270,9260,9270,9260,42
|
|
20240903,094400,348314830,9270,9260,9270,9260,19
|
|
20240903,094300,348138720,9260,9260,9260,9260,10
|
|
20240903,094200,348046120,9270,9270,9270,9260,566
|
|
20240903,094100,342800310,9260,9260,9260,9260,27
|
|
20240903,094000,342550290,9260,9260,9270,9260,115
|
|
20240903,093900,341485170,9270,9270,9270,9270,41
|
|
20240903,093800,341105100,9270,9260,9270,9260,502
|
|
20240903,093700,336451580,9270,9260,9270,9260,292
|
|
20240903,093600,333747220,9250,9260,9260,9250,45
|
|
20240903,093500,333330930,9260,9260,9260,9260,31
|
|
20240903,093400,333043870,9270,9270,9270,9270,53
|
|
20240903,093300,332552560,9270,9270,9270,9270,235
|
|
20240903,093200,330374110,9270,9270,9280,9270,691
|
|
20240903,093100,323961830,9270,9250,9270,9240,2986
|
|
20240903,093000,296327720,9240,9240,9250,9240,128
|
|
20240903,092900,295144320,9230,9230,9250,9230,2634
|
|
20240903,092800,270827660,9230,9230,9230,9230,53
|
|
20240903,092700,270338470,9230,9230,9230,9230,618
|
|
20240903,092600,264634330,9230,9230,9230,9230,15
|
|
20240903,092500,264495880,9230,9230,9230,9230,13
|
|
20240903,092400,264375890,9240,9230,9240,9230,452
|
|
20240903,092300,260200220,9230,9230,9230,9230,67
|
|
20240903,092200,259581810,9220,9220,9220,9220,337
|
|
20240903,092100,256474670,9220,9180,9220,9170,1269
|
|
20240903,092000,244835210,9180,9210,9210,9180,3746
|
|
20240903,091900,210394550,9220,9190,9220,9180,489
|
|
20240903,091800,205905140,9180,9220,9220,9180,12000
|
|
20240903,091700,95634310,9230,9240,9240,9230,903
|
|
20240903,091600,87291100,9200,9210,9240,9190,5806
|
|
20240903,091500,33887620,9240,9240,9240,9240,1
|
|
20240903,091400,33878380,9240,9240,9240,9240,0
|
|
20240903,091300,33878380,9240,9230,9240,9230,26
|
|
20240903,091200,33638380,9220,9220,9220,9220,183
|
|
20240903,091100,31951120,9220,9220,9220,9220,1
|
|
20240903,091000,31941900,9220,9230,9230,9220,181
|
|
20240903,090900,30273030,9230,9230,9230,9230,1
|
|
20240903,090800,30263800,9220,9220,9220,9220,0
|
|
20240903,090700,30263800,9220,9250,9250,9220,351
|
|
20240903,090600,27027520,9250,9250,9250,9230,297
|
|
20240903,090500,24285910,9230,9240,9240,9230,86
|
|
20240903,090400,23492110,9230,9250,9250,9230,266
|
|
20240903,090300,21032580,9250,9260,9260,9250,3
|
|
20240903,090200,21004810,9260,9250,9270,9230,595
|
|
20240903,090100,15499830,9250,9230,9260,9230,347
|
|
20240903,090000,12290260,9220,9220,9220,9220,1333
|