670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,200700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,200600,3410569070,8290,8290,8290,8290,0
|
|
20240812,200500,3410569070,8290,8290,8290,8290,0
|
|
20240812,200400,3410569070,8290,8290,8290,8290,0
|
|
20240812,200300,3410569070,8290,8290,8290,8290,0
|
|
20240812,200200,3410569070,8290,8290,8290,8290,0
|
|
20240812,200100,3410569070,8290,8290,8290,8290,0
|
|
20240812,200000,3410569070,8290,8290,8290,8290,0
|
|
20240812,195900,3410569070,8290,8290,8290,8290,0
|
|
20240812,195800,3410569070,8290,8290,8290,8290,0
|
|
20240812,195700,3410569070,8290,8290,8290,8290,0
|
|
20240812,195600,3410569070,8290,8290,8290,8290,0
|
|
20240812,195500,3410569070,8290,8290,8290,8290,0
|
|
20240812,195400,3410569070,8290,8290,8290,8290,0
|
|
20240812,195300,3410569070,8290,8290,8290,8290,0
|
|
20240812,195200,3410569070,8290,8290,8290,8290,0
|
|
20240812,195100,3410569070,8290,8290,8290,8290,0
|
|
20240812,195000,3410569070,8290,8290,8290,8290,0
|
|
20240812,194900,3410569070,8290,8290,8290,8290,0
|
|
20240812,194800,3410569070,8290,8290,8290,8290,0
|
|
20240812,194700,3410569070,8290,8290,8290,8290,0
|
|
20240812,194600,3410569070,8290,8290,8290,8290,0
|
|
20240812,194500,3410569070,8290,8290,8290,8290,0
|
|
20240812,194400,3410569070,8290,8290,8290,8290,0
|
|
20240812,194300,3410569070,8290,8290,8290,8290,0
|
|
20240812,194200,3410569070,8290,8290,8290,8290,0
|
|
20240812,194100,3410569070,8290,8290,8290,8290,0
|
|
20240812,194000,3410569070,8290,8290,8290,8290,0
|
|
20240812,193900,3410569070,8290,8290,8290,8290,0
|
|
20240812,193800,3410569070,8290,8290,8290,8290,0
|
|
20240812,193700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,193600,3410569070,8290,8290,8290,8290,0
|
|
20240812,193500,3410569070,8290,8290,8290,8290,0
|
|
20240812,193400,3410569070,8290,8290,8290,8290,0
|
|
20240812,193300,3410569070,8290,8290,8290,8290,0
|
|
20240812,193200,3410569070,8290,8290,8290,8290,0
|
|
20240812,193100,3410569070,8290,8290,8290,8290,0
|
|
20240812,193000,3410569070,8290,8290,8290,8290,0
|
|
20240812,192900,3410569070,8290,8290,8290,8290,0
|
|
20240812,192800,3410569070,8290,8290,8290,8290,0
|
|
20240812,192700,3410569070,8290,8290,8290,8290,0
|
|
20240812,192600,3410569070,8290,8290,8290,8290,0
|
|
20240812,192500,3410569070,8290,8290,8290,8290,0
|
|
20240812,192400,3410569070,8290,8290,8290,8290,0
|
|
20240812,192300,3410569070,8290,8290,8290,8290,0
|
|
20240812,192200,3410569070,8290,8290,8290,8290,0
|
|
20240812,192100,3410569070,8290,8290,8290,8290,0
|
|
20240812,192000,3410569070,8290,8290,8290,8290,0
|
|
20240812,191900,3410569070,8290,8290,8290,8290,0
|
|
20240812,191800,3410569070,8290,8290,8290,8290,0
|
|
20240812,191700,3410569070,8290,8290,8290,8290,0
|
|
20240812,191600,3410569070,8290,8290,8290,8290,0
|
|
20240812,191500,3410569070,8290,8290,8290,8290,0
|
|
20240812,191400,3410569070,8290,8290,8290,8290,0
|
|
20240812,191300,3410569070,8290,8290,8290,8290,0
|
|
20240812,191200,3410569070,8290,8290,8290,8290,0
|
|
20240812,191100,3410569070,8290,8290,8290,8290,0
|
|
20240812,191000,3410569070,8290,8290,8290,8290,0
|
|
20240812,190900,3410569070,8290,8290,8290,8290,0
|
|
20240812,190800,3410569070,8290,8290,8290,8290,0
|
|
20240812,190700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,190600,3410569070,8290,8290,8290,8290,0
|
|
20240812,190500,3410569070,8290,8290,8290,8290,0
|
|
20240812,190400,3410569070,8290,8290,8290,8290,0
|
|
20240812,190300,3410569070,8290,8290,8290,8290,0
|
|
20240812,190200,3410569070,8290,8290,8290,8290,0
|
|
20240812,190100,3410569070,8290,8290,8290,8290,0
|
|
20240812,190000,3410569070,8290,8290,8290,8290,0
|
|
20240812,185900,3410569070,8290,8290,8290,8290,0
|
|
20240812,185800,3410569070,8290,8290,8290,8290,0
|
|
20240812,185700,3410569070,8290,8290,8290,8290,0
|
|
20240812,185600,3410569070,8290,8290,8290,8290,0
|
|
20240812,185500,3410569070,8290,8290,8290,8290,0
|
|
20240812,185400,3410569070,8290,8290,8290,8290,0
|
|
20240812,185300,3410569070,8290,8290,8290,8290,0
|
|
20240812,185200,3410569070,8290,8290,8290,8290,0
|
|
20240812,185100,3410569070,8290,8290,8290,8290,0
|
|
20240812,185000,3410569070,8290,8290,8290,8290,0
|
|
20240812,184900,3410569070,8290,8290,8290,8290,0
|
|
20240812,184800,3410569070,8290,8290,8290,8290,0
|
|
20240812,184700,3410569070,8290,8290,8290,8290,0
|
|
20240812,184600,3410569070,8290,8290,8290,8290,0
|
|
20240812,184500,3410569070,8290,8290,8290,8290,0
|
|
20240812,184400,3410569070,8290,8290,8290,8290,0
|
|
20240812,184300,3410569070,8290,8290,8290,8290,0
|
|
20240812,184200,3410569070,8290,8290,8290,8290,0
|
|
20240812,184100,3410569070,8290,8290,8290,8290,0
|
|
20240812,184000,3410569070,8290,8290,8290,8290,0
|
|
20240812,183900,3410569070,8290,8290,8290,8290,0
|
|
20240812,183800,3410569070,8290,8290,8290,8290,0
|
|
20240812,183700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,183600,3410569070,8290,8290,8290,8290,0
|
|
20240812,183500,3410569070,8290,8290,8290,8290,0
|
|
20240812,183400,3410569070,8290,8290,8290,8290,0
|
|
20240812,183300,3410569070,8290,8290,8290,8290,0
|
|
20240812,183200,3410569070,8290,8290,8290,8290,0
|
|
20240812,183100,3410569070,8290,8290,8290,8290,0
|
|
20240812,183000,3410569070,8290,8290,8290,8290,0
|
|
20240812,182900,3410569070,8290,8290,8290,8290,0
|
|
20240812,182800,3410569070,8290,8290,8290,8290,0
|
|
20240812,182700,3410569070,8290,8290,8290,8290,0
|
|
20240812,182600,3410569070,8290,8290,8290,8290,0
|
|
20240812,182500,3410569070,8290,8290,8290,8290,0
|
|
20240812,182400,3410569070,8290,8290,8290,8290,0
|
|
20240812,182300,3410569070,8290,8290,8290,8290,0
|
|
20240812,182200,3410569070,8290,8290,8290,8290,0
|
|
20240812,182100,3410569070,8290,8290,8290,8290,0
|
|
20240812,182000,3410569070,8290,8290,8290,8290,0
|
|
20240812,181900,3410569070,8290,8290,8290,8290,0
|
|
20240812,181800,3410569070,8290,8290,8290,8290,0
|
|
20240812,181700,3410569070,8290,8290,8290,8290,0
|
|
20240812,181600,3410569070,8290,8290,8290,8290,0
|
|
20240812,181500,3410569070,8290,8290,8290,8290,0
|
|
20240812,181400,3410569070,8290,8290,8290,8290,0
|
|
20240812,181300,3410569070,8290,8290,8290,8290,0
|
|
20240812,181200,3410569070,8290,8290,8290,8290,0
|
|
20240812,181100,3410569070,8290,8290,8290,8290,0
|
|
20240812,181000,3410569070,8290,8290,8290,8290,0
|
|
20240812,180900,3410569070,8290,8290,8290,8290,0
|
|
20240812,180800,3410569070,8290,8290,8290,8290,0
|
|
20240812,180700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,180600,3410569070,8290,8290,8290,8290,0
|
|
20240812,180500,3410569070,8290,8290,8290,8290,0
|
|
20240812,180400,3410569070,8290,8290,8290,8290,0
|
|
20240812,180300,3410569070,8290,8290,8290,8290,0
|
|
20240812,180200,3410569070,8290,8290,8290,8290,0
|
|
20240812,180100,3410569070,8290,8290,8290,8290,0
|
|
20240812,180000,3410569070,8290,8290,8290,8290,0
|
|
20240812,175900,3410569070,8290,8290,8290,8290,0
|
|
20240812,175800,3410569070,8290,8290,8290,8290,0
|
|
20240812,175700,3410569070,8290,8290,8290,8290,0
|
|
20240812,175600,3410569070,8290,8290,8290,8290,0
|
|
20240812,175500,3410569070,8290,8290,8290,8290,0
|
|
20240812,175400,3410569070,8290,8290,8290,8290,0
|
|
20240812,175300,3410569070,8290,8290,8290,8290,0
|
|
20240812,175200,3410569070,8290,8290,8290,8290,0
|
|
20240812,175100,3410569070,8290,8290,8290,8290,0
|
|
20240812,175000,3410569070,8290,8290,8290,8290,0
|
|
20240812,174900,3410569070,8290,8290,8290,8290,0
|
|
20240812,174800,3410569070,8290,8290,8290,8290,0
|
|
20240812,174700,3410569070,8290,8290,8290,8290,0
|
|
20240812,174600,3410569070,8290,8290,8290,8290,0
|
|
20240812,174500,3410569070,8290,8290,8290,8290,0
|
|
20240812,174400,3410569070,8290,8290,8290,8290,0
|
|
20240812,174300,3410569070,8290,8290,8290,8290,0
|
|
20240812,174200,3410569070,8290,8290,8290,8290,0
|
|
20240812,174100,3410569070,8290,8290,8290,8290,0
|
|
20240812,174000,3410569070,8290,8290,8290,8290,0
|
|
20240812,173900,3410569070,8290,8290,8290,8290,0
|
|
20240812,173800,3410569070,8290,8290,8290,8290,0
|
|
20240812,173700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,173600,3410569070,8290,8290,8290,8290,0
|
|
20240812,173500,3410569070,8290,8290,8290,8290,0
|
|
20240812,173400,3410569070,8290,8290,8290,8290,0
|
|
20240812,173300,3410569070,8290,8290,8290,8290,0
|
|
20240812,173200,3410569070,8290,8290,8290,8290,0
|
|
20240812,173100,3410569070,8290,8290,8290,8290,0
|
|
20240812,173000,3410569070,8290,8290,8290,8290,0
|
|
20240812,172900,3410569070,8290,8290,8290,8290,0
|
|
20240812,172800,3410569070,8290,8290,8290,8290,0
|
|
20240812,172700,3410569070,8290,8290,8290,8290,0
|
|
20240812,172600,3410569070,8290,8290,8290,8290,0
|
|
20240812,172500,3410569070,8290,8290,8290,8290,0
|
|
20240812,172400,3410569070,8290,8290,8290,8290,0
|
|
20240812,172300,3410569070,8290,8290,8290,8290,0
|
|
20240812,172200,3410569070,8290,8290,8290,8290,0
|
|
20240812,172100,3410569070,8290,8290,8290,8290,0
|
|
20240812,172000,3410569070,8290,8290,8290,8290,0
|
|
20240812,171900,3410569070,8290,8290,8290,8290,0
|
|
20240812,171800,3410569070,8290,8290,8290,8290,0
|
|
20240812,171700,3410569070,8290,8290,8290,8290,0
|
|
20240812,171600,3410569070,8290,8290,8290,8290,0
|
|
20240812,171500,3410569070,8290,8290,8290,8290,0
|
|
20240812,171400,3410569070,8290,8290,8290,8290,0
|
|
20240812,171300,3410569070,8290,8290,8290,8290,0
|
|
20240812,171200,3410569070,8290,8290,8290,8290,0
|
|
20240812,171100,3410569070,8290,8290,8290,8290,0
|
|
20240812,171000,3410569070,8290,8290,8290,8290,0
|
|
20240812,170900,3410569070,8290,8290,8290,8290,0
|
|
20240812,170800,3410569070,8290,8290,8290,8290,0
|
|
20240812,170700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,170600,3410569070,8290,8290,8290,8290,0
|
|
20240812,170500,3410569070,8290,8290,8290,8290,0
|
|
20240812,170400,3410569070,8290,8290,8290,8290,0
|
|
20240812,170300,3410569070,8290,8290,8290,8290,0
|
|
20240812,170200,3410569070,8290,8290,8290,8290,0
|
|
20240812,170100,3410569070,8290,8290,8290,8290,0
|
|
20240812,170000,3410569070,8290,8290,8290,8290,0
|
|
20240812,165900,3410569070,8290,8290,8290,8290,0
|
|
20240812,165800,3410569070,8290,8290,8290,8290,0
|
|
20240812,165700,3410569070,8290,8290,8290,8290,0
|
|
20240812,165600,3410569070,8290,8290,8290,8290,0
|
|
20240812,165500,3410569070,8290,8290,8290,8290,0
|
|
20240812,165400,3410569070,8290,8290,8290,8290,0
|
|
20240812,165300,3410569070,8290,8290,8290,8290,0
|
|
20240812,165200,3410569070,8290,8290,8290,8290,0
|
|
20240812,165100,3410569070,8290,8290,8290,8290,0
|
|
20240812,165000,3410569070,8290,8290,8290,8290,0
|
|
20240812,164900,3410569070,8290,8290,8290,8290,0
|
|
20240812,164800,3410569070,8290,8290,8290,8290,0
|
|
20240812,164700,3410569070,8290,8290,8290,8290,0
|
|
20240812,164600,3410569070,8290,8290,8290,8290,0
|
|
20240812,164500,3410569070,8290,8290,8290,8290,0
|
|
20240812,164400,3410569070,8290,8290,8290,8290,0
|
|
20240812,164300,3410569070,8290,8290,8290,8290,0
|
|
20240812,164200,3410569070,8290,8290,8290,8290,0
|
|
20240812,164100,3410569070,8290,8290,8290,8290,0
|
|
20240812,164000,3410569070,8290,8290,8290,8290,0
|
|
20240812,163900,3410569070,8290,8290,8290,8290,0
|
|
20240812,163800,3410569070,8290,8290,8290,8290,0
|
|
20240812,163700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,163600,3410569070,8290,8290,8290,8290,0
|
|
20240812,163500,3410569070,8290,8290,8290,8290,0
|
|
20240812,163400,3410569070,8290,8290,8290,8290,0
|
|
20240812,163300,3410569070,8290,8290,8290,8290,0
|
|
20240812,163200,3410569070,8290,8290,8290,8290,0
|
|
20240812,163100,3410569070,8290,8290,8290,8290,0
|
|
20240812,163000,3410569070,8290,8290,8290,8290,0
|
|
20240812,162900,3410569070,8290,8290,8290,8290,0
|
|
20240812,162800,3410569070,8290,8290,8290,8290,0
|
|
20240812,162700,3410569070,8290,8290,8290,8290,0
|
|
20240812,162600,3410569070,8290,8290,8290,8290,0
|
|
20240812,162500,3410569070,8290,8290,8290,8290,0
|
|
20240812,162400,3410569070,8290,8290,8290,8290,0
|
|
20240812,162300,3410569070,8290,8290,8290,8290,0
|
|
20240812,162200,3410569070,8290,8290,8290,8290,0
|
|
20240812,162100,3410569070,8290,8290,8290,8290,0
|
|
20240812,162000,3410569070,8290,8290,8290,8290,0
|
|
20240812,161900,3410569070,8290,8290,8290,8290,0
|
|
20240812,161800,3410569070,8290,8290,8290,8290,0
|
|
20240812,161700,3410569070,8290,8290,8290,8290,0
|
|
20240812,161600,3410569070,8290,8290,8290,8290,0
|
|
20240812,161500,3410569070,8290,8290,8290,8290,0
|
|
20240812,161400,3410569070,8290,8290,8290,8290,0
|
|
20240812,161300,3410569070,8290,8290,8290,8290,0
|
|
20240812,161200,3410569070,8290,8290,8290,8290,0
|
|
20240812,161100,3410569070,8290,8290,8290,8290,0
|
|
20240812,161000,3410569070,8290,8290,8290,8290,0
|
|
20240812,160900,3410569070,8290,8290,8290,8290,0
|
|
20240812,160800,3410569070,8290,8290,8290,8290,0
|
|
20240812,160700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,160600,3410569070,8290,8290,8290,8290,0
|
|
20240812,160500,3410569070,8290,8290,8290,8290,0
|
|
20240812,160400,3410569070,8290,8290,8290,8290,0
|
|
20240812,160300,3410569070,8290,8290,8290,8290,0
|
|
20240812,160200,3410569070,8290,8290,8290,8290,0
|
|
20240812,160100,3410569070,8290,8290,8290,8290,0
|
|
20240812,160000,3410569070,8290,8290,8290,8290,0
|
|
20240812,155900,3410569070,8290,8290,8290,8290,0
|
|
20240812,155800,3410569070,8290,8290,8290,8290,0
|
|
20240812,155700,3410569070,8290,8290,8290,8290,0
|
|
20240812,155600,3410569070,8290,8290,8290,8290,0
|
|
20240812,155500,3410569070,8290,8290,8290,8290,0
|
|
20240812,155400,3410569070,8290,8290,8290,8290,0
|
|
20240812,155300,3410569070,8290,8290,8290,8290,0
|
|
20240812,155200,3410569070,8290,8290,8290,8290,0
|
|
20240812,155100,3410569070,8290,8290,8290,8290,0
|
|
20240812,155000,3410569070,8290,8290,8290,8290,0
|
|
20240812,154900,3410569070,8290,8290,8290,8290,0
|
|
20240812,154800,3410569070,8290,8290,8290,8290,0
|
|
20240812,154700,3410569070,8290,8290,8290,8290,0
|
|
20240812,154600,3410569070,8290,8290,8290,8290,0
|
|
20240812,154500,3410569070,8290,8290,8290,8290,0
|
|
20240812,154400,3410569070,8290,8290,8290,8290,0
|
|
20240812,154300,3410569070,8290,8290,8290,8290,0
|
|
20240812,154200,3410569070,8290,8290,8290,8290,0
|
|
20240812,154100,3410569070,8290,8290,8290,8290,0
|
|
20240812,154000,3410569070,8290,8290,8290,8290,0
|
|
20240812,153900,3410569070,8290,8290,8290,8290,0
|
|
20240812,153800,3410569070,8290,8290,8290,8290,0
|
|
20240812,153700,3410569070,8290,8290,8290,8290,4975
|
|
20240812,153600,3410569070,8290,8290,8290,8290,0
|
|
20240812,153500,3410569070,8290,8290,8290,8290,0
|
|
20240812,153400,3410569070,8290,8290,8290,8290,0
|
|
20240812,153300,3410569070,8290,8290,8290,8290,0
|
|
20240812,153200,3410569070,8290,8290,8290,8290,0
|
|
20240812,153100,3410569070,8290,8290,8290,8290,0
|
|
20240812,153000,3410569070,8290,8290,8290,8290,4975
|
|
20240812,152900,3369326320,8300,8300,8300,8300,0
|
|
20240812,152800,3369326320,8300,8300,8300,8300,0
|
|
20240812,152700,3369326320,8300,8300,8300,8300,0
|
|
20240812,152600,3369326320,8300,8300,8300,8300,0
|
|
20240812,152500,3369326320,8300,8300,8300,8300,0
|
|
20240812,152400,3369326320,8300,8300,8300,8300,0
|
|
20240812,152300,3369326320,8300,8300,8300,8300,0
|
|
20240812,152200,3369326320,8300,8300,8300,8300,0
|
|
20240812,152100,3369326320,8300,8300,8300,8300,0
|
|
20240812,152000,3369326320,8300,8300,8300,8300,0
|
|
20240812,151900,3369326320,8300,8290,8300,8280,2637
|
|
20240812,151800,3347476480,8300,8300,8300,8290,2780
|
|
20240812,151700,3324403900,8300,8300,8300,8290,2022
|
|
20240812,151600,3307621310,8290,8320,8330,8290,982
|
|
20240812,151500,3299452600,8320,8330,8330,8310,1406
|
|
20240812,151400,3287749340,8330,8310,8330,8310,1632
|
|
20240812,151300,3274171600,8310,8320,8320,8300,2066
|
|
20240812,151200,3257006880,8300,8310,8310,8300,1627
|
|
20240812,151100,3243495730,8300,8290,8320,8290,608
|
|
20240812,151000,3238450850,8300,8310,8320,8300,1746
|
|
20240812,150900,3223950010,8310,8320,8320,8310,898
|
|
20240812,150800,3216482270,8320,8310,8330,8310,814
|
|
20240812,150700,3209712780,8310,8320,8320,8310,1153
|
|
20240812,150600,3200119840,8320,8310,8320,8310,1153
|
|
20240812,150500,3190528890,8310,8310,8320,8310,3314
|
|
20240812,150400,3162988850,8300,8300,8300,8300,695
|
|
20240812,150300,3157220350,8300,8300,8310,8300,790
|
|
20240812,150200,3150663260,8310,8310,8310,8310,1168
|
|
20240812,150100,3140957180,8320,8290,8320,8290,5586
|
|
20240812,150000,3094586730,8290,8290,8290,8280,1314
|
|
20240812,145900,3083696970,8290,8290,8290,8280,1487
|
|
20240812,145800,3071372560,8290,8290,8290,8280,1918
|
|
20240812,145700,3055474340,8290,8300,8300,8290,2078
|
|
20240812,145600,3038240180,8320,8320,8320,8290,2269
|
|
20240812,145500,3019388550,8320,8320,8320,8310,1893
|
|
20240812,145400,3003649480,8310,8310,8320,8310,1680
|
|
20240812,145300,2989688060,8300,8310,8310,8290,1679
|
|
20240812,145200,2975738560,8310,8280,8310,8270,162
|
|
20240812,145100,2974397240,8300,8290,8300,8290,1212
|
|
20240812,145000,2964340960,8290,8260,8290,8260,1912
|
|
20240812,144900,2948498020,8260,8250,8270,8240,728
|
|
20240812,144800,2942484500,8240,8310,8320,8240,5371
|
|
20240812,144700,2898105860,8290,8300,8320,8290,4259
|
|
20240812,144600,2862754700,8300,8280,8300,8280,5471
|
|
20240812,144500,2817365110,8290,8270,8290,8270,373
|
|
20240812,144400,2814278190,8260,8270,8270,8250,2558
|
|
20240812,144300,2793165090,8260,8270,8280,8260,691
|
|
20240812,144200,2787450990,8270,8280,8290,8270,922
|
|
20240812,144100,2779813300,8290,8290,8290,8280,523
|
|
20240812,144000,2775479020,8290,8260,8290,8240,1416
|
|
20240812,143900,2763790600,8250,8260,8260,8240,918
|
|
20240812,143800,2756216970,8280,8240,8280,8240,985
|
|
20240812,143700,2748085410,8250,8280,8290,8250,1982
|
|
20240812,143600,2731708450,8290,8290,8290,8280,1357
|
|
20240812,143500,2720462400,8290,8280,8290,8280,722
|
|
20240812,143400,2714481630,8290,8280,8290,8280,1027
|
|
20240812,143300,2705975070,8290,8250,8290,8240,3289
|
|
20240812,143200,2678812870,8240,8260,8270,8240,3370
|
|
20240812,143100,2651008260,8260,8260,8280,8240,3361
|
|
20240812,143000,2623266040,8270,8280,8290,8270,1922
|
|
20240812,142900,2607363680,8280,8280,8280,8270,567
|
|
20240812,142800,2602672600,8260,8300,8300,8260,2616
|
|
20240812,142700,2580995260,8300,8310,8320,8300,1278
|
|
20240812,142600,2570382560,8300,8300,8330,8300,2920
|
|
20240812,142500,2546107390,8320,8290,8320,8290,2956
|
|
20240812,142400,2521574320,8280,8270,8280,8270,434
|
|
20240812,142300,2517982610,8270,8270,8280,8250,3882
|
|
20240812,142200,2485880440,8270,8300,8310,8260,2007
|
|
20240812,142100,2469237820,8300,8270,8340,8250,9545
|
|
20240812,142000,2390182510,8270,8260,8280,8260,1029
|
|
20240812,141900,2381666280,8250,8250,8270,8250,2147
|
|
20240812,141800,2363951010,8280,8280,8300,8250,4417
|
|
20240812,141700,2327406510,8250,8280,8290,8250,3065
|
|
20240812,141600,2302091650,8250,8230,8280,8230,2323
|
|
20240812,141500,2282916210,8220,8290,8290,8220,5362
|
|
20240812,141400,2238656700,8290,8190,8320,8180,11125
|
|
20240812,141300,2146589310,8190,8210,8230,8140,11818
|
|
20240812,141200,2049956750,8210,8190,8250,8190,5646
|
|
20240812,141100,2003609300,8190,8220,8270,8190,20157
|
|
20240812,141000,1837892930,8230,8180,8390,8140,30237
|
|
20240812,140900,1587363410,8180,8310,8600,8150,61473
|
|
20240812,140800,1071803300,8310,8040,8500,8020,49525
|
|
20240812,140700,662762360,8000,8030,8030,8000,2783
|
|
20240812,140600,640458130,8040,8040,8040,8040,0
|
|
20240812,140500,640458130,8040,8040,8040,8040,17
|
|
20240812,140400,640321450,8040,8040,8040,8040,4
|
|
20240812,140300,640289290,8040,8040,8040,8040,4
|
|
20240812,140200,640257130,8040,8040,8040,8040,7
|
|
20240812,140100,640200850,8040,8040,8040,8040,12
|
|
20240812,140000,640104370,8040,8040,8040,8040,4
|
|
20240812,135900,640072210,8040,8040,8040,8040,1
|
|
20240812,135800,640064170,8040,8040,8040,8040,2524
|
|
20240812,135700,619771210,8040,8040,8040,8040,704
|
|
20240812,135600,614111050,8040,8040,8040,8040,5
|
|
20240812,135500,614070850,8030,8030,8030,8030,4
|
|
20240812,135400,614038730,8040,8040,8040,8040,159
|
|
20240812,135300,612760370,8040,8030,8040,8030,15
|
|
20240812,135200,612639800,8020,8020,8020,8020,100
|
|
20240812,135100,611837800,8040,8040,8040,8030,13
|
|
20240812,135000,611733320,8030,8030,8030,8030,10
|
|
20240812,134900,611653020,8030,8030,8030,8030,8
|
|
20240812,134800,611588780,8030,8040,8040,8030,319
|
|
20240812,134700,609026060,8040,8040,8040,8040,7
|
|
20240812,134600,608969780,8040,8030,8040,8030,39
|
|
20240812,134500,608656560,8030,8040,8040,8030,110
|
|
20240812,134400,607773250,8040,8040,8040,8040,14
|
|
20240812,134300,607660690,8050,8050,8050,8050,8
|
|
20240812,134200,607596290,8030,8030,8030,8030,0
|
|
20240812,134100,607596290,8030,8030,8030,8030,13
|
|
20240812,134000,607491900,8040,8040,8040,8030,1243
|
|
20240812,133900,597498570,8030,8040,8040,8030,129
|
|
20240812,133800,596461580,8040,8040,8040,8040,0
|
|
20240812,133700,596461580,8040,8040,8040,8040,100
|
|
20240812,133600,595657580,8040,8040,8040,8040,1677
|
|
20240812,133500,582174500,8040,8040,8040,8030,433
|
|
20240812,133400,578695140,8040,8040,8040,8040,155
|
|
20240812,133300,577448940,8040,8040,8040,8040,4
|
|
20240812,133200,577416780,8040,8020,8040,8020,117
|
|
20240812,133100,576477210,8030,8030,8030,8030,4
|
|
20240812,133000,576445090,8030,8030,8030,8030,4
|
|
20240812,132900,576412970,8030,8020,8030,8020,6
|
|
20240812,132800,576364800,8030,8030,8030,8020,300
|
|
20240812,132700,573958500,8030,8030,8030,8030,24
|
|
20240812,132600,573765780,8030,8030,8030,8030,1946
|
|
20240812,132500,558139400,8040,8040,8040,8040,0
|
|
20240812,132400,558139400,8040,8040,8040,8040,67
|
|
20240812,132300,557600720,8040,8040,8040,8040,1798
|
|
20240812,132200,543144800,8050,8050,8050,8050,109
|
|
20240812,132100,542267350,8050,8050,8050,8050,11
|
|
20240812,132000,542178800,8050,8050,8050,8050,7
|
|
20240812,131900,542122450,8050,8050,8050,8050,3
|
|
20240812,131800,542098300,8040,8060,8060,8040,194
|
|
20240812,131700,540536480,8060,8050,8060,8050,347
|
|
20240812,131600,537743020,8040,8040,8040,8040,9
|
|
20240812,131500,537670660,8040,8040,8050,8040,1013
|
|
20240812,131400,529526060,8040,8050,8050,8040,14
|
|
20240812,131300,529413380,8050,8050,8050,8050,4
|
|
20240812,131200,529381180,8050,8050,8050,8050,4
|
|
20240812,131100,529348980,8050,8050,8050,8050,58
|
|
20240812,131000,528882080,8060,8060,8060,8060,7
|
|
20240812,130900,528825660,8040,8040,8040,8040,3
|
|
20240812,130800,528801540,8040,8050,8050,8040,10
|
|
20240812,130700,528721060,8050,8050,8050,8050,0
|
|
20240812,130600,528721060,8050,8060,8060,8050,836
|
|
20240812,130500,521989930,8060,8060,8060,8060,15
|
|
20240812,130400,521869030,8060,8060,8060,8060,19
|
|
20240812,130300,521715890,8060,8060,8060,8060,16
|
|
20240812,130200,521586930,8060,8060,8060,8060,10
|
|
20240812,130100,521506330,8060,8070,8070,8060,14
|
|
20240812,130000,521393480,8070,8070,8070,8070,0
|
|
20240812,125900,521393480,8070,8060,8070,8060,31
|
|
20240812,125800,521143470,8060,8060,8060,8060,4
|
|
20240812,125700,521111230,8060,8060,8060,8060,288
|
|
20240812,125600,518789950,8050,8060,8060,8050,33
|
|
20240812,125500,518524230,8060,8050,8060,8050,97
|
|
20240812,125400,517743340,8050,8050,8050,8050,3
|
|
20240812,125300,517719190,8040,8050,8050,8040,155
|
|
20240812,125200,516471940,8050,8050,8050,8050,121
|
|
20240812,125100,515497890,8050,8050,8050,8050,105
|
|
20240812,125000,514652640,8050,8050,8050,8050,5
|
|
20240812,124900,514612390,8050,8050,8060,8050,366
|
|
20240812,124800,511665990,8050,8050,8050,8050,441
|
|
20240812,124700,508115940,8050,8050,8050,8050,100
|
|
20240812,124600,507310940,8050,8050,8050,8050,315
|
|
20240812,124500,504775190,8060,8060,8060,8060,11
|
|
20240812,124400,504686530,8060,8060,8060,8060,12
|
|
20240812,124300,504589810,8060,8060,8060,8060,31
|
|
20240812,124200,504339950,8060,8060,8060,8060,30
|
|
20240812,124100,504098150,8060,8060,8060,8060,11
|
|
20240812,124000,504009490,8060,8060,8060,8060,0
|
|
20240812,123900,504009490,8060,8060,8060,8060,3
|
|
20240812,123800,503985310,8050,8050,8050,8050,8
|
|
20240812,123700,503920910,8050,8050,8050,8050,25
|
|
20240812,123600,503719660,8050,8050,8050,8050,34
|
|
20240812,123500,503445960,8050,8050,8050,8050,107
|
|
20240812,123400,502584610,8050,8050,8050,8050,120
|
|
20240812,123300,501618610,8050,8050,8050,8050,294
|
|
20240812,123200,499251910,8050,8050,8050,8050,0
|
|
20240812,123100,499251910,8050,8050,8050,8050,102
|
|
20240812,123000,498430810,8050,8050,8050,8050,50
|
|
20240812,122900,498028310,8050,8050,8050,8050,0
|
|
20240812,122800,498028310,8050,8050,8050,8050,0
|
|
20240812,122700,498028310,8050,8060,8060,8050,21
|
|
20240812,122600,497859160,8050,8050,8050,8050,0
|
|
20240812,122500,497859160,8050,8050,8050,8050,2
|
|
20240812,122400,497843060,8060,8060,8060,8060,1549
|
|
20240812,122300,485358120,8050,8050,8050,8050,60
|
|
20240812,122200,484875120,8050,8040,8050,8040,45
|
|
20240812,122100,484513170,8050,8050,8050,8050,104
|
|
20240812,122000,483675970,8050,8050,8050,8050,16
|
|
20240812,121900,483547170,8050,8050,8050,8050,10
|
|
20240812,121800,483466670,8040,8040,8050,8040,160
|
|
20240812,121700,482180190,8050,8050,8050,8050,137
|
|
20240812,121600,481077340,8050,8060,8060,8050,61
|
|
20240812,121500,480586180,8060,8060,8060,8060,0
|
|
20240812,121400,480586180,8060,8050,8060,8050,20
|
|
20240812,121300,480425150,8050,8050,8050,8050,12
|
|
20240812,121200,480328550,8050,8050,8050,8040,210
|
|
20240812,121100,478639110,8050,8050,8050,8050,9
|
|
20240812,121000,478566660,8050,8050,8050,8050,10
|
|
20240812,120900,478486160,8050,8050,8050,8050,3
|
|
20240812,120800,478462010,8050,8050,8050,8050,105
|
|
20240812,120700,477616760,8050,8040,8050,8040,18
|
|
20240812,120600,477471930,8050,8050,8050,8050,54
|
|
20240812,120500,477037230,8060,8050,8060,8050,11
|
|
20240812,120400,476948600,8040,8050,8050,8040,444
|
|
20240812,120300,473376500,8060,8060,8060,8060,4
|
|
20240812,120200,473344260,8050,8060,8060,8050,4
|
|
20240812,120100,473312030,8060,8060,8060,8060,16
|
|
20240812,120000,473183070,8060,8060,8060,8050,35
|
|
20240812,115900,472901200,8060,8060,8060,8060,0
|
|
20240812,115800,472901200,8060,8060,8060,8060,7
|
|
20240812,115700,472844780,8060,8060,8060,8060,0
|
|
20240812,115600,472844780,8060,8070,8070,8060,17
|
|
20240812,115500,472707740,8070,8060,8070,8060,13
|
|
20240812,115400,472602840,8070,8070,8070,8070,30
|
|
20240812,115300,472360740,8050,8050,8050,8050,43
|
|
20240812,115200,472014590,8050,8060,8060,8050,1202
|
|
20240812,115100,462337470,8060,8060,8060,8060,7
|
|
20240812,115000,462281050,8060,8050,8060,8050,876
|
|
20240812,114900,455221560,8050,8050,8050,8050,346
|
|
20240812,114800,452436260,8050,8040,8050,8040,366
|
|
20240812,114700,449490060,8050,8050,8050,8050,94
|
|
20240812,114600,448733360,8060,8060,8060,8060,19
|
|
20240812,114500,448580220,8070,8070,8070,8070,110
|
|
20240812,114400,447692520,8070,8050,8070,8050,531
|
|
20240812,114300,443412530,8060,8050,8060,8050,18
|
|
20240812,114200,443267620,8060,8060,8060,8060,9
|
|
20240812,114100,443195080,8060,8060,8060,8060,3
|
|
20240812,114000,443170900,8080,8050,8080,8050,18
|
|
20240812,113900,443025610,8050,8060,8060,8050,4
|
|
20240812,113800,442993380,8080,8060,8080,8050,825
|
|
20240812,113700,436342850,8080,8080,8080,8080,9
|
|
20240812,113600,436270130,8080,8080,8080,8070,197
|
|
20240812,113500,434679720,8070,8040,8070,8040,1493
|
|
20240812,113400,422655120,8040,8040,8040,8040,1129
|
|
20240812,113300,413577960,8040,8040,8040,8040,11
|
|
20240812,113200,413489520,8030,8030,8030,8030,0
|
|
20240812,113100,413489520,8030,8040,8040,8030,10
|
|
20240812,113000,413409170,8040,8030,8040,8030,164
|
|
20240812,112900,412091140,8030,8020,8030,8020,12
|
|
20240812,112800,411994840,8020,8020,8020,8020,1
|
|
20240812,112700,411986820,8020,8010,8020,8010,100
|
|
20240812,112600,411185650,8020,8020,8020,8020,3
|
|
20240812,112500,411161590,8020,8020,8020,8020,16
|
|
20240812,112400,411033270,8020,8040,8040,8010,776
|
|
20240812,112300,404809650,8040,8040,8040,8040,1
|
|
20240812,112200,404801610,8040,8040,8040,8040,64
|
|
20240812,112100,404287050,8040,8030,8040,8030,221
|
|
20240812,112000,402512240,8030,8030,8030,8030,12
|
|
20240812,111900,402415880,8030,8030,8030,8030,0
|
|
20240812,111800,402415880,8030,8030,8040,8030,1044
|
|
20240812,111700,394032120,8030,8030,8030,8030,104
|
|
20240812,111600,393197000,8030,8020,8030,8020,516
|
|
20240812,111500,389058600,8020,8010,8020,8010,45
|
|
20240812,111400,388697770,8000,8010,8020,8000,286
|
|
20240812,111300,386406550,8000,7990,8000,7990,530
|
|
20240812,111200,382168410,7990,7990,7990,7990,122
|
|
20240812,111100,381193630,7990,7990,7990,7990,55
|
|
20240812,111000,380754180,7980,7980,7980,7980,70
|
|
20240812,110900,380195580,7990,7990,7990,7990,3
|
|
20240812,110800,380171610,7990,7990,7990,7990,10
|
|
20240812,110700,380091710,7990,7990,7990,7990,9
|
|
20240812,110600,380019800,7990,7990,7990,7990,207
|
|
20240812,110500,378365870,7980,7980,7980,7980,50
|
|
20240812,110400,377966870,7980,7970,7980,7970,10
|
|
20240812,110300,377887100,7980,7970,7980,7970,20
|
|
20240812,110200,377727640,7980,7980,7980,7980,4
|
|
20240812,110100,377695720,7980,7980,7980,7980,0
|
|
20240812,110000,377695720,7980,7970,7980,7970,36
|
|
20240812,105900,377408710,7980,7980,7980,7970,266
|
|
20240812,105800,375287030,7970,7970,7970,7970,0
|
|
20240812,105700,375287030,7970,7960,7970,7960,11
|
|
20240812,105600,375199380,7960,7970,7970,7960,806
|
|
20240812,105500,368783590,7960,7970,7970,7960,1015
|
|
20240812,105400,360703560,7980,7980,7980,7970,76
|
|
20240812,105300,360097220,7980,7980,7980,7980,11
|
|
20240812,105200,360009440,7980,7980,7980,7980,8
|
|
20240812,105100,359945600,7980,7980,7980,7980,0
|
|
20240812,105000,359945600,7980,7980,7980,7980,4
|
|
20240812,104900,359913680,7970,7970,7980,7970,156
|
|
20240812,104800,358669790,7970,7980,7980,7970,90
|
|
20240812,104700,357952460,7970,7970,7970,7970,20
|
|
20240812,104600,357793060,7980,7980,7980,7970,47
|
|
20240812,104500,357418110,7980,7990,7990,7980,122
|
|
20240812,104400,356443550,8000,7980,8000,7980,96
|
|
20240812,104300,355675710,8000,8000,8000,8000,281
|
|
20240812,104200,353427710,8000,7980,8000,7980,65
|
|
20240812,104100,352908830,7970,7980,7980,7970,28
|
|
20240812,104000,352685460,7980,7990,7990,7950,1517
|
|
20240812,103900,340610000,8000,8000,8000,8000,2
|
|
20240812,103800,340594000,8000,8000,8000,8000,1060
|
|
20240812,103700,332114000,7990,7980,7990,7980,159
|
|
20240812,103600,330845100,7980,7980,7980,7980,9
|
|
20240812,103500,330773280,7990,7990,7990,7990,0
|
|
20240812,103400,330773280,7990,7990,7990,7980,462
|
|
20240812,103300,327083600,7990,7990,7990,7990,19
|
|
20240812,103200,326931790,7990,7990,7990,7990,396
|
|
20240812,103100,323767750,7980,7990,7990,7980,121
|
|
20240812,103000,322802100,7990,7990,7990,7990,388
|
|
20240812,102900,319701980,7990,7990,7990,7990,1
|
|
20240812,102800,319693990,7990,8000,8000,7990,32
|
|
20240812,102700,319438210,8000,7980,8000,7980,98
|
|
20240812,102600,318654460,7980,7970,7980,7970,14
|
|
20240812,102500,318542790,7980,7990,7990,7980,181
|
|
20240812,102400,317098380,7990,7990,7990,7990,27
|
|
20240812,102300,316882650,7990,7990,7990,7990,31
|
|
20240812,102200,316634960,7990,7990,7990,7990,415
|
|
20240812,102100,313319110,7980,8000,8000,7980,242
|
|
20240812,102000,311386050,8000,7990,8000,7990,433
|
|
20240812,101900,307926250,7990,7980,7990,7980,1726
|
|
20240812,101800,294151500,7970,7970,7970,7970,0
|
|
20240812,101700,294151500,7970,7970,7970,7970,42
|
|
20240812,101600,293816760,7970,7970,7970,7970,50
|
|
20240812,101500,293418260,7970,7970,7970,7970,76
|
|
20240812,101400,292812540,7970,7970,7970,7970,150
|
|
20240812,101300,291617040,7980,7980,7980,7980,8
|
|
20240812,101200,291553200,7970,7970,7970,7970,620
|
|
20240812,101100,286611800,7960,7960,7960,7960,21
|
|
20240812,101000,286444640,7960,7960,7960,7960,110
|
|
20240812,100900,285569040,7960,7960,7960,7960,7
|
|
20240812,100800,285513320,7960,7960,7970,7950,133
|
|
20240812,100700,284454920,7960,7960,7960,7950,122
|
|
20240812,100600,283484840,7970,7950,7970,7950,8
|
|
20240812,100500,283421100,7950,7940,7950,7940,220
|
|
20240812,100400,281674160,7970,7940,7970,7940,41
|
|
20240812,100300,281347820,7960,7940,7960,7930,13
|
|
20240812,100200,281244500,7940,7960,7960,7940,10
|
|
20240812,100100,281164920,7930,7940,7950,7930,1021
|
|
20240812,100000,273060420,7940,7950,7970,7940,185
|
|
20240812,095900,271591450,7950,7960,7960,7950,300
|
|
20240812,095800,269206230,7970,7980,7980,7970,21
|
|
20240812,095700,269038840,7980,7980,7980,7980,8
|
|
20240812,095600,268975000,7950,7980,7980,7950,974
|
|
20240812,095500,261219230,7980,7970,7980,7970,1093
|
|
20240812,095400,252499720,7970,7970,7970,7960,33
|
|
20240812,095300,252236890,7960,7960,7960,7960,5
|
|
20240812,095200,252197090,7960,7980,7980,7960,275
|
|
20240812,095100,250006060,7980,7960,7980,7960,2
|
|
20240812,095000,249990120,7970,7970,7980,7960,1088
|
|
20240812,094900,241319480,7960,7960,7960,7960,31
|
|
20240812,094800,241072720,7960,7960,7960,7950,1089
|
|
20240812,094700,232405410,7960,7940,7960,7940,165
|
|
20240812,094600,231093640,7940,7960,7960,7940,611
|
|
20240812,094500,226237490,7960,7970,7970,7960,12
|
|
20240812,094400,226141930,7970,7950,7970,7950,74
|
|
20240812,094300,225553470,7950,7970,7970,7950,333
|
|
20240812,094200,222900070,7960,7960,7960,7960,0
|
|
20240812,094100,222900070,7960,7960,7960,7940,499
|
|
20240812,094000,218929870,7960,7940,7960,7940,339
|
|
20240812,093900,216236340,7950,7950,7950,7950,51
|
|
20240812,093800,215830890,7950,7950,7950,7940,39
|
|
20240812,093700,215520850,7950,7940,7950,7940,333
|
|
20240812,093600,212873560,7940,7940,7940,7940,2
|
|
20240812,093500,212857680,7930,7940,7940,7930,301
|
|
20240812,093400,210470570,7970,7930,7970,7930,2048
|
|
20240812,093300,194163890,7930,7930,7940,7930,508
|
|
20240812,093200,190135420,7930,7930,7930,7930,303
|
|
20240812,093100,187732630,7920,7930,7930,7920,12
|
|
20240812,093000,187637540,7920,7940,7940,7920,634
|
|
20240812,092900,182615570,7940,7940,7950,7930,70
|
|
20240812,092800,182060050,7950,7940,7950,7930,617
|
|
20240812,092700,177164990,7950,7950,7950,7950,537
|
|
20240812,092600,172895840,7960,7960,7960,7960,1208
|
|
20240812,092500,163280160,7960,7950,7960,7950,232
|
|
20240812,092400,161435670,7940,7940,7950,7940,567
|
|
20240812,092300,156933680,7940,7940,7940,7940,202
|
|
20240812,092200,155329800,7930,7950,7950,7930,916
|
|
20240812,092100,148056220,7950,7950,7950,7950,155
|
|
20240812,092000,146823970,7960,7960,7960,7950,29
|
|
20240812,091900,146593230,7950,7960,7960,7950,62
|
|
20240812,091800,146100260,7960,7960,7960,7960,0
|
|
20240812,091700,146100260,7960,7930,7960,7930,251
|
|
20240812,091600,144102330,7960,7960,7960,7960,52
|
|
20240812,091500,143688410,7960,7940,7960,7940,1433
|
|
20240812,091400,132302350,7940,7940,7950,7920,594
|
|
20240812,091300,127588360,7940,7940,7940,7940,144
|
|
20240812,091200,126445000,7960,7960,7970,7960,49
|
|
20240812,091100,126054800,7970,7930,7970,7930,322
|
|
20240812,091000,123497670,7960,7960,7960,7960,4
|
|
20240812,090900,123465830,7960,7950,7960,7940,1110
|
|
20240812,090800,114638650,7940,7900,7940,7900,26
|
|
20240812,090700,114432250,7900,7910,7910,7900,268
|
|
20240812,090600,112314040,7910,7950,7950,7910,164
|
|
20240812,090500,111015490,7950,7940,7950,7940,591
|
|
20240812,090400,106320510,7900,7920,7960,7900,2549
|
|
20240812,090300,86078660,7860,7880,7930,7860,15
|
|
20240812,090200,85960210,7850,7890,7890,7850,1497
|
|
20240812,090100,74176230,7900,7890,7960,7890,20
|
|
20240812,090000,74018190,7890,7870,7970,7870,9402
|