579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183600,439719850,9380,9380,9380,9380,152
|
|
20240807,183500,439719850,9380,9380,9380,9380,0
|
|
20240807,183400,439719850,9380,9380,9380,9380,0
|
|
20240807,183300,439719850,9380,9380,9380,9380,0
|
|
20240807,183200,439719850,9380,9380,9380,9380,0
|
|
20240807,183100,439719850,9380,9380,9380,9380,0
|
|
20240807,183000,439719850,9380,9380,9380,9380,0
|
|
20240807,182900,439719850,9380,9380,9380,9380,0
|
|
20240807,182800,439719850,9380,9380,9380,9380,0
|
|
20240807,182700,439719850,9380,9380,9380,9380,0
|
|
20240807,182600,439719850,9380,9380,9380,9380,0
|
|
20240807,182500,439719850,9380,9380,9380,9380,0
|
|
20240807,182400,439719850,9380,9380,9380,9380,0
|
|
20240807,182300,439719850,9380,9380,9380,9380,0
|
|
20240807,182200,439719850,9380,9380,9380,9380,0
|
|
20240807,182100,439719850,9380,9380,9380,9380,0
|
|
20240807,182000,439719850,9380,9380,9380,9380,0
|
|
20240807,181900,439719850,9380,9380,9380,9380,0
|
|
20240807,181800,439719850,9380,9380,9380,9380,0
|
|
20240807,181700,439719850,9380,9380,9380,9380,0
|
|
20240807,181600,439719850,9380,9380,9380,9380,0
|
|
20240807,181500,439719850,9380,9380,9380,9380,0
|
|
20240807,181400,439719850,9380,9380,9380,9380,0
|
|
20240807,181300,439719850,9380,9380,9380,9380,0
|
|
20240807,181200,439719850,9380,9380,9380,9380,0
|
|
20240807,181100,439719850,9380,9380,9380,9380,0
|
|
20240807,181000,439719850,9380,9380,9380,9380,0
|
|
20240807,180900,439719850,9380,9380,9380,9380,0
|
|
20240807,180800,439719850,9380,9380,9380,9380,0
|
|
20240807,180700,439719850,9380,9380,9380,9380,0
|
|
20240807,180600,439719850,9380,9380,9380,9380,152
|
|
20240807,180500,439719850,9380,9380,9380,9380,0
|
|
20240807,180400,439719850,9380,9380,9380,9380,0
|
|
20240807,180300,439719850,9380,9380,9380,9380,0
|
|
20240807,180200,439719850,9380,9380,9380,9380,0
|
|
20240807,180100,439719850,9380,9380,9380,9380,0
|
|
20240807,180000,439719850,9380,9380,9380,9380,0
|
|
20240807,175900,439719850,9380,9380,9380,9380,0
|
|
20240807,175800,439719850,9380,9380,9380,9380,0
|
|
20240807,175700,439719850,9380,9380,9380,9380,0
|
|
20240807,175600,439719850,9380,9380,9380,9380,0
|
|
20240807,175500,439719850,9380,9380,9380,9380,0
|
|
20240807,175400,439719850,9380,9380,9380,9380,0
|
|
20240807,175300,439719850,9380,9380,9380,9380,0
|
|
20240807,175200,439719850,9380,9380,9380,9380,0
|
|
20240807,175100,439719850,9380,9380,9380,9380,0
|
|
20240807,175000,439719850,9380,9380,9380,9380,0
|
|
20240807,174900,439719850,9380,9380,9380,9380,0
|
|
20240807,174800,439719850,9380,9380,9380,9380,0
|
|
20240807,174700,439719850,9380,9380,9380,9380,0
|
|
20240807,174600,439719850,9380,9380,9380,9380,0
|
|
20240807,174500,439719850,9380,9380,9380,9380,0
|
|
20240807,174400,439719850,9380,9380,9380,9380,0
|
|
20240807,174300,439719850,9380,9380,9380,9380,0
|
|
20240807,174200,439719850,9380,9380,9380,9380,0
|
|
20240807,174100,439719850,9380,9380,9380,9380,0
|
|
20240807,174000,439719850,9380,9380,9380,9380,0
|
|
20240807,173900,439719850,9380,9380,9380,9380,0
|
|
20240807,173800,439719850,9380,9380,9380,9380,0
|
|
20240807,173700,439719850,9380,9380,9380,9380,0
|
|
20240807,173600,439719850,9380,9380,9380,9380,152
|
|
20240807,173500,439719850,9380,9380,9380,9380,0
|
|
20240807,173400,439719850,9380,9380,9380,9380,0
|
|
20240807,173300,439719850,9380,9380,9380,9380,0
|
|
20240807,173200,439719850,9380,9380,9380,9380,0
|
|
20240807,173100,439719850,9380,9380,9380,9380,0
|
|
20240807,173000,439719850,9380,9380,9380,9380,0
|
|
20240807,172900,439719850,9380,9380,9380,9380,0
|
|
20240807,172800,439719850,9380,9380,9380,9380,0
|
|
20240807,172700,439719850,9380,9380,9380,9380,0
|
|
20240807,172600,439719850,9380,9380,9380,9380,0
|
|
20240807,172500,439719850,9380,9380,9380,9380,0
|
|
20240807,172400,439719850,9380,9380,9380,9380,0
|
|
20240807,172300,439719850,9380,9380,9380,9380,0
|
|
20240807,172200,439719850,9380,9380,9380,9380,0
|
|
20240807,172100,439719850,9380,9380,9380,9380,0
|
|
20240807,172000,439719850,9380,9380,9380,9380,0
|
|
20240807,171900,439719850,9380,9380,9380,9380,0
|
|
20240807,171800,439719850,9380,9380,9380,9380,0
|
|
20240807,171700,439719850,9380,9380,9380,9380,0
|
|
20240807,171600,439719850,9380,9380,9380,9380,0
|
|
20240807,171500,439719850,9380,9380,9380,9380,0
|
|
20240807,171400,439719850,9380,9380,9380,9380,0
|
|
20240807,171300,439719850,9380,9380,9380,9380,0
|
|
20240807,171200,439719850,9380,9380,9380,9380,0
|
|
20240807,171100,439719850,9380,9380,9380,9380,0
|
|
20240807,171000,439719850,9380,9380,9380,9380,0
|
|
20240807,170900,439719850,9380,9380,9380,9380,0
|
|
20240807,170800,439719850,9380,9380,9380,9380,0
|
|
20240807,170700,439719850,9380,9380,9380,9380,0
|
|
20240807,170600,439719850,9380,9380,9380,9380,152
|
|
20240807,170500,439719850,9380,9380,9380,9380,0
|
|
20240807,170400,439719850,9380,9380,9380,9380,0
|
|
20240807,170300,439719850,9380,9380,9380,9380,0
|
|
20240807,170200,439719850,9380,9380,9380,9380,0
|
|
20240807,170100,439719850,9380,9380,9380,9380,0
|
|
20240807,170000,439719850,9380,9380,9380,9380,0
|
|
20240807,165900,439719850,9380,9380,9380,9380,0
|
|
20240807,165800,439719850,9380,9380,9380,9380,0
|
|
20240807,165700,439719850,9380,9380,9380,9380,0
|
|
20240807,165600,439719850,9380,9380,9380,9380,0
|
|
20240807,165500,439719850,9380,9380,9380,9380,0
|
|
20240807,165400,439719850,9380,9380,9380,9380,0
|
|
20240807,165300,439719850,9380,9380,9380,9380,0
|
|
20240807,165200,439719850,9380,9380,9380,9380,0
|
|
20240807,165100,439719850,9380,9380,9380,9380,0
|
|
20240807,165000,439719850,9380,9380,9380,9380,0
|
|
20240807,164900,439719850,9380,9380,9380,9380,0
|
|
20240807,164800,439719850,9380,9380,9380,9380,0
|
|
20240807,164700,439719850,9380,9380,9380,9380,0
|
|
20240807,164600,439719850,9380,9380,9380,9380,0
|
|
20240807,164500,439719850,9380,9380,9380,9380,0
|
|
20240807,164400,439719850,9380,9380,9380,9380,0
|
|
20240807,164300,439719850,9380,9380,9380,9380,0
|
|
20240807,164200,439719850,9380,9380,9380,9380,0
|
|
20240807,164100,439719850,9380,9380,9380,9380,0
|
|
20240807,164000,439719850,9380,9380,9380,9380,0
|
|
20240807,163900,439719850,9380,9380,9380,9380,0
|
|
20240807,163800,439719850,9380,9380,9380,9380,0
|
|
20240807,163700,439719850,9380,9380,9380,9380,0
|
|
20240807,163600,439719850,9380,9380,9380,9380,152
|
|
20240807,163500,439719850,9380,9380,9380,9380,0
|
|
20240807,163400,439719850,9380,9380,9380,9380,0
|
|
20240807,163300,439719850,9380,9380,9380,9380,0
|
|
20240807,163200,439719850,9380,9380,9380,9380,0
|
|
20240807,163100,439719850,9380,9380,9380,9380,0
|
|
20240807,163000,439719850,9380,9380,9380,9380,0
|
|
20240807,162900,439719850,9380,9380,9380,9380,0
|
|
20240807,162800,439719850,9380,9380,9380,9380,0
|
|
20240807,162700,439719850,9380,9380,9380,9380,0
|
|
20240807,162600,439719850,9380,9380,9380,9380,0
|
|
20240807,162500,439719850,9380,9380,9380,9380,0
|
|
20240807,162400,439719850,9380,9380,9380,9380,0
|
|
20240807,162300,439719850,9380,9380,9380,9380,0
|
|
20240807,162200,439719850,9380,9380,9380,9380,0
|
|
20240807,162100,439719850,9380,9380,9380,9380,0
|
|
20240807,162000,439719850,9380,9380,9380,9380,0
|
|
20240807,161900,439719850,9380,9380,9380,9380,0
|
|
20240807,161800,439719850,9380,9380,9380,9380,0
|
|
20240807,161700,439719850,9380,9380,9380,9380,0
|
|
20240807,161600,439719850,9380,9380,9380,9380,0
|
|
20240807,161500,439719850,9380,9380,9380,9380,0
|
|
20240807,161400,439719850,9380,9380,9380,9380,0
|
|
20240807,161300,439719850,9380,9380,9380,9380,0
|
|
20240807,161200,439719850,9380,9380,9380,9380,0
|
|
20240807,161100,439719850,9380,9380,9380,9380,0
|
|
20240807,161000,439719850,9380,9380,9380,9380,0
|
|
20240807,160900,439719850,9380,9380,9380,9380,0
|
|
20240807,160800,439719850,9380,9380,9380,9380,0
|
|
20240807,160700,439719850,9380,9380,9380,9380,0
|
|
20240807,160600,439719850,9380,9380,9380,9380,152
|
|
20240807,160500,439719850,9380,9380,9380,9380,0
|
|
20240807,160400,439719850,9380,9380,9380,9380,0
|
|
20240807,160300,439719850,9380,9380,9380,9380,0
|
|
20240807,160200,439719850,9380,9380,9380,9380,0
|
|
20240807,160100,439719850,9380,9380,9380,9380,0
|
|
20240807,160000,439719850,9380,9380,9380,9380,0
|
|
20240807,155900,439719850,9380,9380,9380,9380,0
|
|
20240807,155800,439719850,9380,9380,9380,9380,0
|
|
20240807,155700,439719850,9380,9380,9380,9380,0
|
|
20240807,155600,439719850,9380,9380,9380,9380,0
|
|
20240807,155500,439719850,9380,9380,9380,9380,0
|
|
20240807,155400,439719850,9380,9380,9380,9380,0
|
|
20240807,155300,439719850,9380,9380,9380,9380,0
|
|
20240807,155200,439719850,9380,9380,9380,9380,0
|
|
20240807,155100,439719850,9380,9380,9380,9380,0
|
|
20240807,155000,439719850,9380,9380,9380,9380,0
|
|
20240807,154900,439719850,9380,9380,9380,9380,0
|
|
20240807,154800,439719850,9380,9380,9380,9380,0
|
|
20240807,154700,439719850,9380,9380,9380,9380,0
|
|
20240807,154600,439719850,9380,9380,9380,9380,0
|
|
20240807,154500,439719850,9380,9380,9380,9380,0
|
|
20240807,154400,439719850,9380,9380,9380,9380,0
|
|
20240807,154300,439719850,9380,9380,9380,9380,0
|
|
20240807,154200,439719850,9380,9380,9380,9380,0
|
|
20240807,154100,439719850,9380,9380,9380,9380,0
|
|
20240807,154000,439719850,9380,9380,9380,9380,0
|
|
20240807,153900,439719850,9380,9380,9380,9380,0
|
|
20240807,153800,439719850,9380,9380,9380,9380,0
|
|
20240807,153700,439719850,9380,9380,9380,9380,0
|
|
20240807,153600,439719850,9380,9380,9380,9380,152
|
|
20240807,153500,439719850,9380,9380,9380,9380,0
|
|
20240807,153400,439719850,9380,9380,9380,9380,0
|
|
20240807,153300,439719850,9380,9380,9380,9380,0
|
|
20240807,153200,439719850,9380,9380,9380,9380,0
|
|
20240807,153100,439719850,9380,9380,9380,9380,0
|
|
20240807,153000,439719850,9380,9380,9380,9380,152
|
|
20240807,152900,438294090,9320,9320,9320,9320,0
|
|
20240807,152800,438294090,9320,9320,9320,9320,0
|
|
20240807,152700,438294090,9320,9320,9320,9320,0
|
|
20240807,152600,438294090,9320,9320,9320,9320,0
|
|
20240807,152500,438294090,9320,9320,9320,9320,0
|
|
20240807,152400,438294090,9320,9320,9320,9320,0
|
|
20240807,152300,438294090,9320,9320,9320,9320,0
|
|
20240807,152200,438294090,9320,9320,9320,9320,0
|
|
20240807,152100,438294090,9320,9320,9320,9320,0
|
|
20240807,152000,438294090,9320,9320,9320,9320,0
|
|
20240807,151900,438294090,9320,9320,9320,9320,44
|
|
20240807,151800,437884010,9340,9340,9340,9340,0
|
|
20240807,151700,437884010,9340,9340,9340,9340,0
|
|
20240807,151600,437884010,9340,9340,9340,9340,665
|
|
20240807,151500,431672910,9330,9330,9330,9330,17
|
|
20240807,151400,431514300,9340,9340,9340,9340,108
|
|
20240807,151300,430505580,9330,9330,9330,9330,0
|
|
20240807,151200,430505580,9330,9330,9330,9330,0
|
|
20240807,151100,430505580,9330,9330,9330,9330,0
|
|
20240807,151000,430505580,9330,9330,9330,9330,0
|
|
20240807,150900,430505580,9330,9330,9330,9330,0
|
|
20240807,150800,430505580,9330,9330,9330,9330,12
|
|
20240807,150700,430393620,9320,9320,9320,9320,0
|
|
20240807,150600,430393620,9320,9320,9320,9320,0
|
|
20240807,150500,430393620,9320,9320,9320,9320,105
|
|
20240807,150400,429415020,9320,9320,9320,9320,5
|
|
20240807,150300,429368420,9320,9330,9330,9320,312
|
|
20240807,150200,426460570,9320,9320,9320,9320,0
|
|
20240807,150100,426460570,9320,9320,9320,9320,0
|
|
20240807,150000,426460570,9320,9320,9320,9320,0
|
|
20240807,145900,426460570,9320,9320,9320,9320,1
|
|
20240807,145800,426451250,9320,9320,9320,9320,0
|
|
20240807,145700,426451250,9320,9320,9320,9320,55
|
|
20240807,145600,425938650,9330,9330,9330,9330,0
|
|
20240807,145500,425938650,9330,9330,9330,9330,0
|
|
20240807,145400,425938650,9330,9330,9330,9330,0
|
|
20240807,145300,425938650,9330,9330,9330,9330,0
|
|
20240807,145200,425938650,9330,9320,9330,9320,22
|
|
20240807,145100,425733600,9320,9320,9320,9320,0
|
|
20240807,145000,425733600,9320,9320,9320,9320,166
|
|
20240807,144900,424186480,9300,9300,9300,9300,0
|
|
20240807,144800,424186480,9300,9300,9300,9300,0
|
|
20240807,144700,424186480,9300,9320,9320,9300,356
|
|
20240807,144600,420873180,9320,9330,9330,9320,10
|
|
20240807,144500,420779930,9320,9310,9320,9310,2145
|
|
20240807,144400,400806580,9300,9300,9310,9300,3770
|
|
20240807,144300,365745370,9310,9320,9320,9310,622
|
|
20240807,144200,359951670,9330,9330,9330,9330,0
|
|
20240807,144100,359951670,9330,9330,9330,9330,89
|
|
20240807,144000,359121300,9340,9340,9340,9340,0
|
|
20240807,143900,359121300,9340,9340,9340,9340,30
|
|
20240807,143800,358841100,9330,9340,9340,9330,164
|
|
20240807,143700,357309850,9350,9350,9350,9350,0
|
|
20240807,143600,357309850,9350,9360,9360,9350,114
|
|
20240807,143500,356243420,9360,9360,9360,9350,319
|
|
20240807,143400,353257760,9360,9360,9360,9360,20
|
|
20240807,143300,353070560,9360,9360,9360,9360,0
|
|
20240807,143200,353070560,9360,9360,9360,9360,0
|
|
20240807,143100,353070560,9360,9360,9360,9360,0
|
|
20240807,143000,353070560,9360,9360,9360,9360,0
|
|
20240807,142900,353070560,9360,9360,9360,9360,68
|
|
20240807,142800,352434080,9360,9360,9360,9360,137
|
|
20240807,142700,351151760,9360,9360,9360,9360,20
|
|
20240807,142600,350964560,9360,9360,9360,9360,10
|
|
20240807,142500,350870960,9350,9360,9360,9350,13
|
|
20240807,142400,350749300,9360,9360,9360,9360,0
|
|
20240807,142300,350749300,9360,9360,9360,9360,0
|
|
20240807,142200,350749300,9360,9360,9360,9360,9
|
|
20240807,142100,350665060,9360,9360,9360,9360,8
|
|
20240807,142000,350590180,9340,9340,9340,9340,0
|
|
20240807,141900,350590180,9340,9340,9340,9340,0
|
|
20240807,141800,350590180,9340,9340,9340,9340,0
|
|
20240807,141700,350590180,9340,9340,9340,9340,0
|
|
20240807,141600,350590180,9340,9340,9340,9340,0
|
|
20240807,141500,350590180,9340,9340,9340,9340,0
|
|
20240807,141400,350590180,9340,9340,9340,9340,0
|
|
20240807,141300,350590180,9340,9340,9340,9340,0
|
|
20240807,141200,350590180,9340,9340,9340,9340,2
|
|
20240807,141100,350571500,9330,9330,9330,9330,0
|
|
20240807,141000,350571500,9330,9330,9330,9330,0
|
|
20240807,140900,350571500,9330,9330,9330,9330,0
|
|
20240807,140800,350571500,9330,9330,9330,9330,30
|
|
20240807,140700,350291600,9340,9350,9350,9340,2070
|
|
20240807,140600,330950010,9350,9350,9350,9350,0
|
|
20240807,140500,330950010,9350,9350,9350,9350,0
|
|
20240807,140400,330950010,9350,9350,9350,9350,0
|
|
20240807,140300,330950010,9350,9350,9350,9350,0
|
|
20240807,140200,330950010,9350,9350,9350,9350,44
|
|
20240807,140100,330538610,9350,9350,9350,9350,0
|
|
20240807,140000,330538610,9350,9350,9350,9350,65
|
|
20240807,135900,329930860,9350,9350,9350,9350,0
|
|
20240807,135800,329930860,9350,9350,9350,9350,0
|
|
20240807,135700,329930860,9350,9360,9360,9350,184
|
|
20240807,135600,328209860,9350,9350,9350,9350,0
|
|
20240807,135500,328209860,9350,9350,9350,9350,1
|
|
20240807,135400,328200510,9350,9350,9350,9350,0
|
|
20240807,135300,328200510,9350,9350,9350,9350,0
|
|
20240807,135200,328200510,9350,9350,9350,9350,0
|
|
20240807,135100,328200510,9350,9350,9350,9350,1
|
|
20240807,135000,328191160,9350,9350,9350,9350,0
|
|
20240807,134900,328191160,9350,9350,9350,9350,2
|
|
20240807,134800,328172460,9360,9360,9360,9360,66
|
|
20240807,134700,327554700,9360,9360,9360,9360,0
|
|
20240807,134600,327554700,9360,9360,9360,9360,0
|
|
20240807,134500,327554700,9360,9360,9360,9360,0
|
|
20240807,134400,327554700,9360,9360,9360,9360,0
|
|
20240807,134300,327554700,9360,9360,9360,9360,0
|
|
20240807,134200,327554700,9360,9360,9360,9360,0
|
|
20240807,134100,327554700,9360,9360,9360,9360,0
|
|
20240807,134000,327554700,9360,9360,9360,9360,428
|
|
20240807,133900,323548620,9360,9370,9370,9360,2100
|
|
20240807,133800,303887710,9370,9370,9370,9370,0
|
|
20240807,133700,303887710,9370,9370,9370,9370,0
|
|
20240807,133600,303887710,9370,9370,9370,9370,4
|
|
20240807,133500,303850230,9400,9400,9400,9400,0
|
|
20240807,133400,303850230,9400,9400,9400,9400,0
|
|
20240807,133300,303850230,9400,9400,9400,9400,0
|
|
20240807,133200,303850230,9400,9400,9400,9400,0
|
|
20240807,133100,303850230,9400,9400,9400,9400,0
|
|
20240807,133000,303850230,9400,9400,9400,9400,0
|
|
20240807,132900,303850230,9400,9400,9400,9400,1
|
|
20240807,132800,303840830,9400,9400,9400,9400,0
|
|
20240807,132700,303840830,9400,9400,9400,9400,0
|
|
20240807,132600,303840830,9400,9400,9400,9400,10
|
|
20240807,132500,303746830,9380,9380,9380,9380,1280
|
|
20240807,132400,291740430,9360,9360,9360,9360,0
|
|
20240807,132300,291740430,9360,9370,9380,9360,166
|
|
20240807,132200,290186000,9370,9370,9370,9370,0
|
|
20240807,132100,290186000,9370,9370,9370,9370,0
|
|
20240807,132000,290186000,9370,9370,9370,9370,0
|
|
20240807,131900,290186000,9370,9370,9370,9370,0
|
|
20240807,131800,290186000,9370,9370,9370,9370,0
|
|
20240807,131700,290186000,9370,9370,9370,9370,0
|
|
20240807,131600,290186000,9370,9370,9370,9370,0
|
|
20240807,131500,290186000,9370,9370,9370,9370,0
|
|
20240807,131400,290186000,9370,9370,9370,9370,1
|
|
20240807,131300,290176630,9380,9380,9380,9380,2
|
|
20240807,131200,290157870,9360,9360,9360,9360,0
|
|
20240807,131100,290157870,9360,9360,9360,9360,0
|
|
20240807,131000,290157870,9360,9360,9360,9360,0
|
|
20240807,130900,290157870,9360,9360,9360,9360,0
|
|
20240807,130800,290157870,9360,9370,9370,9360,188
|
|
20240807,130700,288398130,9370,9370,9370,9370,0
|
|
20240807,130600,288398130,9370,9380,9380,9370,16
|
|
20240807,130500,288248140,9380,9380,9380,9380,0
|
|
20240807,130400,288248140,9380,9380,9380,9380,0
|
|
20240807,130300,288248140,9380,9380,9380,9380,10
|
|
20240807,130200,288154340,9380,9380,9380,9380,0
|
|
20240807,130100,288154340,9380,9380,9380,9380,0
|
|
20240807,130000,288154340,9380,9380,9380,9380,0
|
|
20240807,125900,288154340,9380,9380,9380,9380,1
|
|
20240807,125800,288144960,9370,9370,9370,9370,0
|
|
20240807,125700,288144960,9370,9370,9370,9370,0
|
|
20240807,125600,288144960,9370,9370,9370,9370,0
|
|
20240807,125500,288144960,9370,9370,9370,9370,0
|
|
20240807,125400,288144960,9370,9370,9370,9370,0
|
|
20240807,125300,288144960,9370,9370,9370,9370,5
|
|
20240807,125200,288098110,9380,9380,9380,9380,0
|
|
20240807,125100,288098110,9380,9380,9380,9380,1
|
|
20240807,125000,288088730,9370,9370,9370,9370,0
|
|
20240807,124900,288088730,9370,9370,9370,9370,1
|
|
20240807,124800,288079360,9370,9370,9370,9360,733
|
|
20240807,124700,281215650,9380,9380,9380,9380,203
|
|
20240807,124600,279311510,9380,9380,9380,9380,0
|
|
20240807,124500,279311510,9380,9380,9380,9380,1
|
|
20240807,124400,279302130,9380,9380,9380,9380,950
|
|
20240807,124300,270391130,9420,9420,9420,9420,1
|
|
20240807,124200,270381710,9370,9370,9370,9370,0
|
|
20240807,124100,270381710,9370,9370,9370,9370,1
|
|
20240807,124000,270372340,9390,9390,9390,9390,0
|
|
20240807,123900,270372340,9390,9360,9390,9360,388
|
|
20240807,123800,266731390,9390,9390,9390,9390,5
|
|
20240807,123700,266684440,9390,9390,9390,9390,0
|
|
20240807,123600,266684440,9390,9390,9390,9390,0
|
|
20240807,123500,266684440,9390,9390,9390,9390,1
|
|
20240807,123400,266675050,9360,9360,9360,9360,0
|
|
20240807,123300,266675050,9360,9380,9380,9360,503
|
|
20240807,123200,261965420,9380,9380,9380,9380,0
|
|
20240807,123100,261965420,9380,9380,9380,9380,73
|
|
20240807,123000,261280680,9400,9400,9400,9400,0
|
|
20240807,122900,261280680,9400,9400,9400,9400,0
|
|
20240807,122800,261280680,9400,9400,9400,9400,1
|
|
20240807,122700,261271280,9400,9400,9400,9400,1
|
|
20240807,122600,261261880,9400,9400,9400,9400,10
|
|
20240807,122500,261167880,9390,9390,9390,9390,0
|
|
20240807,122400,261167880,9390,9390,9390,9390,79
|
|
20240807,122300,260426070,9390,9390,9390,9390,0
|
|
20240807,122200,260426070,9390,9390,9390,9390,0
|
|
20240807,122100,260426070,9390,9390,9390,9390,21
|
|
20240807,122000,260228880,9400,9400,9400,9400,0
|
|
20240807,121900,260228880,9400,9370,9400,9370,72
|
|
20240807,121800,259554210,9380,9390,9390,9380,129
|
|
20240807,121700,258343010,9400,9400,9400,9400,0
|
|
20240807,121600,258343010,9400,9410,9410,9400,384
|
|
20240807,121500,254731910,9420,9420,9420,9420,0
|
|
20240807,121400,254731910,9420,9420,9420,9420,0
|
|
20240807,121300,254731910,9420,9420,9420,9420,0
|
|
20240807,121200,254731910,9420,9420,9420,9420,0
|
|
20240807,121100,254731910,9420,9410,9420,9400,12
|
|
20240807,121000,254619080,9400,9400,9400,9400,0
|
|
20240807,120900,254619080,9400,9400,9400,9400,0
|
|
20240807,120800,254619080,9400,9400,9400,9400,35
|
|
20240807,120700,254290080,9400,9400,9400,9400,0
|
|
20240807,120600,254290080,9400,9400,9400,9400,0
|
|
20240807,120500,254290080,9400,9400,9400,9400,100
|
|
20240807,120400,253350080,9420,9420,9420,9420,0
|
|
20240807,120300,253350080,9420,9420,9420,9420,106
|
|
20240807,120200,252351560,9400,9400,9400,9400,0
|
|
20240807,120100,252351560,9400,9400,9400,9400,0
|
|
20240807,120000,252351560,9400,9400,9400,9400,0
|
|
20240807,115900,252351560,9400,9400,9400,9400,178
|
|
20240807,115800,250678360,9410,9410,9410,9410,22
|
|
20240807,115700,250471340,9410,9410,9410,9410,0
|
|
20240807,115600,250471340,9410,9410,9410,9410,41
|
|
20240807,115500,250085530,9410,9410,9410,9410,1
|
|
20240807,115400,250076120,9400,9400,9400,9400,0
|
|
20240807,115300,250076120,9400,9400,9400,9400,0
|
|
20240807,115200,250076120,9400,9400,9400,9400,0
|
|
20240807,115100,250076120,9400,9400,9400,9400,0
|
|
20240807,115000,250076120,9400,9400,9400,9400,0
|
|
20240807,114900,250076120,9400,9400,9400,9400,0
|
|
20240807,114800,250076120,9400,9400,9400,9400,0
|
|
20240807,114700,250076120,9400,9420,9420,9400,14
|
|
20240807,114600,249944500,9400,9400,9400,9400,0
|
|
20240807,114500,249944500,9400,9400,9400,9400,0
|
|
20240807,114400,249944500,9400,9400,9400,9400,50
|
|
20240807,114300,249474500,9400,9400,9400,9400,0
|
|
20240807,114200,249474500,9400,9410,9410,9400,24
|
|
20240807,114100,249248860,9440,9440,9440,9440,0
|
|
20240807,114000,249248860,9440,9410,9440,9410,5
|
|
20240807,113900,249201780,9440,9400,9440,9400,1104
|
|
20240807,113800,238814140,9410,9430,9430,9410,1071
|
|
20240807,113700,228730300,9440,9440,9440,9440,0
|
|
20240807,113600,228730300,9440,9440,9440,9440,0
|
|
20240807,113500,228730300,9440,9440,9440,9440,0
|
|
20240807,113400,228730300,9440,9440,9440,9440,0
|
|
20240807,113300,228730300,9440,9440,9440,9440,0
|
|
20240807,113200,228730300,9440,9440,9440,9440,5
|
|
20240807,113100,228683100,9440,9430,9440,9430,2
|
|
20240807,113000,228664230,9440,9440,9440,9440,0
|
|
20240807,112900,228664230,9440,9440,9440,9440,0
|
|
20240807,112800,228664230,9440,9440,9440,9440,0
|
|
20240807,112700,228664230,9440,9440,9440,9440,0
|
|
20240807,112600,228664230,9440,9440,9440,9440,141
|
|
20240807,112500,227333190,9450,9440,9450,9440,2
|
|
20240807,112400,227314300,9440,9440,9440,9440,0
|
|
20240807,112300,227314300,9440,9440,9450,9440,602
|
|
20240807,112200,221631410,9440,9440,9440,9440,0
|
|
20240807,112100,221631410,9440,9430,9440,9430,116
|
|
20240807,112000,220536470,9440,9430,9440,9410,159
|
|
20240807,111900,219036800,9430,9400,9430,9400,248
|
|
20240807,111800,216702830,9390,9390,9400,9390,492
|
|
20240807,111700,212081160,9390,9360,9390,9360,5
|
|
20240807,111600,212034260,9370,9370,9400,9350,1001
|
|
20240807,111500,202657590,9370,9390,9390,9370,479
|
|
20240807,111400,198165260,9390,9390,9390,9390,36
|
|
20240807,111300,197827220,9400,9400,9400,9400,108
|
|
20240807,111200,196812020,9420,9420,9420,9410,89
|
|
20240807,111100,195974130,9410,9410,9410,9410,13
|
|
20240807,111000,195851800,9430,9410,9430,9410,106
|
|
20240807,110900,194852240,9410,9530,9530,9410,1517
|
|
20240807,110800,180507210,9530,9410,9530,9390,664
|
|
20240807,110700,174212430,9420,9430,9550,9380,6857
|
|
20240807,110600,109481300,9430,9430,9430,9420,232
|
|
20240807,110500,107293550,9420,9410,9430,9410,117
|
|
20240807,110400,106191970,9410,9410,9410,9410,242
|
|
20240807,110300,103914750,9410,9410,9410,9410,253
|
|
20240807,110200,101534020,9410,9400,9410,9400,531
|
|
20240807,110100,96540790,9400,9370,9400,9370,5
|
|
20240807,110000,96493900,9400,9380,9400,9380,10
|
|
20240807,105900,96399960,9400,9380,9400,9380,2
|
|
20240807,105800,96381180,9400,9400,9400,9400,0
|
|
20240807,105700,96381180,9400,9380,9400,9380,2
|
|
20240807,105600,96362400,9390,9400,9400,9390,92
|
|
20240807,105500,95497610,9390,9370,9390,9370,424
|
|
20240807,105400,91518360,9390,9390,9390,9390,0
|
|
20240807,105300,91518360,9390,9390,9390,9390,0
|
|
20240807,105200,91518360,9390,9390,9390,9370,13
|
|
20240807,105100,91396400,9370,9370,9390,9370,14
|
|
20240807,105000,91265060,9390,9390,9390,9390,0
|
|
20240807,104900,91265060,9390,9380,9390,9380,2
|
|
20240807,104800,91246290,9390,9390,9390,9390,10
|
|
20240807,104700,91152390,9390,9390,9390,9390,0
|
|
20240807,104600,91152390,9390,9370,9390,9370,155
|
|
20240807,104500,89699850,9400,9370,9400,9370,121
|
|
20240807,104400,88562480,9400,9360,9400,9360,5
|
|
20240807,104300,88515640,9370,9370,9370,9370,1
|
|
20240807,104200,88506270,9400,9370,9400,9370,9
|
|
20240807,104100,88421710,9400,9400,9400,9400,0
|
|
20240807,104000,88421710,9400,9400,9400,9400,0
|
|
20240807,103900,88421710,9400,9370,9400,9370,2
|
|
20240807,103800,88402940,9400,9370,9400,9370,127
|
|
20240807,103700,87212600,9360,9360,9360,9360,0
|
|
20240807,103600,87212600,9360,9360,9360,9360,185
|
|
20240807,103500,85481000,9400,9400,9400,9370,24
|
|
20240807,103400,85255430,9400,9360,9400,9360,535
|
|
20240807,103300,80230920,9340,9340,9340,9340,280
|
|
20240807,103200,77615720,9360,9360,9360,9360,68
|
|
20240807,103100,76979240,9350,9350,9350,9350,50
|
|
20240807,103000,76511740,9370,9370,9370,9370,0
|
|
20240807,102900,76511740,9370,9350,9370,9350,2
|
|
20240807,102800,76493020,9370,9370,9370,9350,7
|
|
20240807,102700,76427490,9370,9360,9370,9340,41
|
|
20240807,102600,76043680,9350,9350,9360,9350,47
|
|
20240807,102500,75604200,9360,9350,9360,9350,4
|
|
20240807,102400,75566780,9360,9350,9360,9350,8
|
|
20240807,102300,75491940,9360,9340,9360,9340,10
|
|
20240807,102200,75398420,9330,9360,9360,9330,28
|
|
20240807,102100,75137000,9350,9340,9360,9330,215
|
|
20240807,102000,73126950,9350,9340,9350,9340,18
|
|
20240807,101900,72958790,9350,9350,9350,9340,9
|
|
20240807,101800,72874680,9340,9340,9350,9340,13
|
|
20240807,101700,72753200,9350,9340,9350,9340,99
|
|
20240807,101600,71828510,9330,9330,9330,9330,32
|
|
20240807,101500,71529950,9340,9340,9340,9340,0
|
|
20240807,101400,71529950,9340,9340,9340,9340,0
|
|
20240807,101300,71529950,9340,9340,9340,9340,3
|
|
20240807,101200,71501930,9340,9340,9340,9340,5
|
|
20240807,101100,71455230,9340,9340,9340,9340,1
|
|
20240807,101000,71445890,9340,9340,9340,9340,1
|
|
20240807,100900,71436550,9330,9350,9350,9330,122
|
|
20240807,100800,70298020,9340,9340,9340,9340,5
|
|
20240807,100700,70251320,9340,9340,9340,9340,101
|
|
20240807,100600,69307980,9350,9350,9350,9350,0
|
|
20240807,100500,69307980,9350,9330,9350,9330,213
|
|
20240807,100400,67318560,9330,9330,9330,9330,10
|
|
20240807,100300,67225260,9340,9340,9340,9340,1
|
|
20240807,100200,67215920,9330,9330,9330,9330,0
|
|
20240807,100100,67215920,9330,9330,9330,9330,0
|
|
20240807,100000,67215920,9330,9330,9330,9330,0
|
|
20240807,095900,67215920,9330,9330,9330,9330,0
|
|
20240807,095800,67215920,9330,9330,9330,9330,4
|
|
20240807,095700,67178600,9340,9340,9340,9340,3
|
|
20240807,095600,67150580,9340,9340,9340,9340,165
|
|
20240807,095500,65609480,9340,9340,9340,9340,367
|
|
20240807,095400,62181700,9350,9350,9350,9350,1
|
|
20240807,095300,62172350,9350,9350,9350,9350,11
|
|
20240807,095200,62069500,9340,9340,9340,9340,0
|
|
20240807,095100,62069500,9340,9340,9350,9340,17
|
|
20240807,095000,61910710,9340,9340,9340,9340,10
|
|
20240807,094900,61817310,9340,9340,9340,9340,70
|
|
20240807,094800,61163510,9340,9330,9340,9330,255
|
|
20240807,094700,58781960,9340,9330,9340,9320,985
|
|
20240807,094600,49591910,9340,9340,9340,9340,0
|
|
20240807,094500,49591910,9340,9340,9340,9340,0
|
|
20240807,094400,49591910,9340,9330,9340,9330,19
|
|
20240807,094300,49414630,9330,9290,9330,9290,472
|
|
20240807,094200,45011460,9280,9300,9300,9280,334
|
|
20240807,094100,41907730,9330,9330,9330,9330,0
|
|
20240807,094000,41907730,9330,9330,9330,9330,235
|
|
20240807,093900,39715180,9330,9290,9330,9290,293
|
|
20240807,093800,36991990,9330,9320,9330,9320,180
|
|
20240807,093700,35313590,9310,9310,9310,9310,100
|
|
20240807,093600,34382590,9320,9300,9320,9300,482
|
|
20240807,093500,29894630,9290,9290,9290,9290,30
|
|
20240807,093400,29615930,9300,9300,9300,9300,0
|
|
20240807,093300,29615930,9300,9270,9300,9270,10
|
|
20240807,093200,29523170,9260,9260,9260,9260,89
|
|
20240807,093100,28699030,9260,9260,9260,9260,0
|
|
20240807,093000,28699030,9260,9300,9300,9260,36
|
|
20240807,092900,28364390,9300,9300,9300,9300,107
|
|
20240807,092800,27369290,9300,9300,9300,9300,10
|
|
20240807,092700,27276290,9320,9270,9320,9270,20
|
|
20240807,092600,27090640,9240,9240,9240,9240,1
|
|
20240807,092500,27081400,9240,9260,9260,9240,475
|
|
20240807,092400,22692280,9240,9250,9250,9240,99
|
|
20240807,092300,21777410,9260,9260,9260,9260,0
|
|
20240807,092200,21777410,9260,9260,9260,9260,93
|
|
20240807,092100,20916230,9260,9260,9260,9260,0
|
|
20240807,092000,20916230,9260,9260,9260,9260,0
|
|
20240807,091900,20916230,9260,9260,9260,9260,0
|
|
20240807,091800,20916230,9260,9260,9260,9260,0
|
|
20240807,091700,20916230,9260,9260,9260,9260,0
|
|
20240807,091600,20916230,9260,9260,9260,9260,1
|
|
20240807,091500,20906970,9260,9260,9260,9260,30
|
|
20240807,091400,20629170,9260,9260,9260,9260,1
|
|
20240807,091300,20619910,9260,9260,9260,9260,0
|
|
20240807,091200,20619910,9260,9310,9310,9260,111
|
|
20240807,091100,19586700,9310,9260,9310,9260,232
|
|
20240807,091000,17430430,9250,9220,9250,9220,232
|
|
20240807,090900,15285440,9230,9210,9250,9210,54
|
|
20240807,090800,14788040,9250,9210,9250,9210,7
|
|
20240807,090700,14723440,9250,9250,9250,9250,81
|
|
20240807,090600,13974190,9250,9250,9250,9250,0
|
|
20240807,090500,13974190,9250,9250,9250,9250,0
|
|
20240807,090400,13974190,9250,9250,9250,9250,21
|
|
20240807,090300,13779940,9250,9250,9250,9250,10
|
|
20240807,090200,13687440,9220,9220,9220,9220,2
|
|
20240807,090100,13669000,9220,9220,9220,9220,54
|
|
20240807,090000,13171120,9190,9340,9340,9190,1410
|