579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183600,214912460,9390,9390,9390,9390,541
|
|
20240809,183500,214912460,9390,9390,9390,9390,0
|
|
20240809,183400,214912460,9390,9390,9390,9390,0
|
|
20240809,183300,214912460,9390,9390,9390,9390,0
|
|
20240809,183200,214912460,9390,9390,9390,9390,0
|
|
20240809,183100,214912460,9390,9390,9390,9390,0
|
|
20240809,183000,214912460,9390,9390,9390,9390,0
|
|
20240809,182900,214912460,9390,9390,9390,9390,0
|
|
20240809,182800,214912460,9390,9390,9390,9390,0
|
|
20240809,182700,214912460,9390,9390,9390,9390,0
|
|
20240809,182600,214912460,9390,9390,9390,9390,0
|
|
20240809,182500,214912460,9390,9390,9390,9390,0
|
|
20240809,182400,214912460,9390,9390,9390,9390,0
|
|
20240809,182300,214912460,9390,9390,9390,9390,0
|
|
20240809,182200,214912460,9390,9390,9390,9390,0
|
|
20240809,182100,214912460,9390,9390,9390,9390,0
|
|
20240809,182000,214912460,9390,9390,9390,9390,0
|
|
20240809,181900,214912460,9390,9390,9390,9390,0
|
|
20240809,181800,214912460,9390,9390,9390,9390,0
|
|
20240809,181700,214912460,9390,9390,9390,9390,0
|
|
20240809,181600,214912460,9390,9390,9390,9390,0
|
|
20240809,181500,214912460,9390,9390,9390,9390,0
|
|
20240809,181400,214912460,9390,9390,9390,9390,0
|
|
20240809,181300,214912460,9390,9390,9390,9390,0
|
|
20240809,181200,214912460,9390,9390,9390,9390,0
|
|
20240809,181100,214912460,9390,9390,9390,9390,0
|
|
20240809,181000,214912460,9390,9390,9390,9390,0
|
|
20240809,180900,214912460,9390,9390,9390,9390,0
|
|
20240809,180800,214912460,9390,9390,9390,9390,0
|
|
20240809,180700,214912460,9390,9390,9390,9390,0
|
|
20240809,180600,214912460,9390,9390,9390,9390,541
|
|
20240809,180500,214912460,9390,9390,9390,9390,0
|
|
20240809,180400,214912460,9390,9390,9390,9390,0
|
|
20240809,180300,214912460,9390,9390,9390,9390,0
|
|
20240809,180200,214912460,9390,9390,9390,9390,0
|
|
20240809,180100,214912460,9390,9390,9390,9390,0
|
|
20240809,180000,214912460,9390,9390,9390,9390,0
|
|
20240809,175900,214912460,9390,9390,9390,9390,0
|
|
20240809,175800,214912460,9390,9390,9390,9390,0
|
|
20240809,175700,214912460,9390,9390,9390,9390,0
|
|
20240809,175600,214912460,9390,9390,9390,9390,0
|
|
20240809,175500,214912460,9390,9390,9390,9390,0
|
|
20240809,175400,214912460,9390,9390,9390,9390,0
|
|
20240809,175300,214912460,9390,9390,9390,9390,0
|
|
20240809,175200,214912460,9390,9390,9390,9390,0
|
|
20240809,175100,214912460,9390,9390,9390,9390,0
|
|
20240809,175000,214912460,9390,9390,9390,9390,0
|
|
20240809,174900,214912460,9390,9390,9390,9390,0
|
|
20240809,174800,214912460,9390,9390,9390,9390,0
|
|
20240809,174700,214912460,9390,9390,9390,9390,0
|
|
20240809,174600,214912460,9390,9390,9390,9390,0
|
|
20240809,174500,214912460,9390,9390,9390,9390,0
|
|
20240809,174400,214912460,9390,9390,9390,9390,0
|
|
20240809,174300,214912460,9390,9390,9390,9390,0
|
|
20240809,174200,214912460,9390,9390,9390,9390,0
|
|
20240809,174100,214912460,9390,9390,9390,9390,0
|
|
20240809,174000,214912460,9390,9390,9390,9390,0
|
|
20240809,173900,214912460,9390,9390,9390,9390,0
|
|
20240809,173800,214912460,9390,9390,9390,9390,0
|
|
20240809,173700,214912460,9390,9390,9390,9390,0
|
|
20240809,173600,214912460,9390,9390,9390,9390,541
|
|
20240809,173500,214912460,9390,9390,9390,9390,0
|
|
20240809,173400,214912460,9390,9390,9390,9390,0
|
|
20240809,173300,214912460,9390,9390,9390,9390,0
|
|
20240809,173200,214912460,9390,9390,9390,9390,0
|
|
20240809,173100,214912460,9390,9390,9390,9390,0
|
|
20240809,173000,214912460,9390,9390,9390,9390,0
|
|
20240809,172900,214912460,9390,9390,9390,9390,0
|
|
20240809,172800,214912460,9390,9390,9390,9390,0
|
|
20240809,172700,214912460,9390,9390,9390,9390,0
|
|
20240809,172600,214912460,9390,9390,9390,9390,0
|
|
20240809,172500,214912460,9390,9390,9390,9390,0
|
|
20240809,172400,214912460,9390,9390,9390,9390,0
|
|
20240809,172300,214912460,9390,9390,9390,9390,0
|
|
20240809,172200,214912460,9390,9390,9390,9390,0
|
|
20240809,172100,214912460,9390,9390,9390,9390,0
|
|
20240809,172000,214912460,9390,9390,9390,9390,0
|
|
20240809,171900,214912460,9390,9390,9390,9390,0
|
|
20240809,171800,214912460,9390,9390,9390,9390,0
|
|
20240809,171700,214912460,9390,9390,9390,9390,0
|
|
20240809,171600,214912460,9390,9390,9390,9390,0
|
|
20240809,171500,214912460,9390,9390,9390,9390,0
|
|
20240809,171400,214912460,9390,9390,9390,9390,0
|
|
20240809,171300,214912460,9390,9390,9390,9390,0
|
|
20240809,171200,214912460,9390,9390,9390,9390,0
|
|
20240809,171100,214912460,9390,9390,9390,9390,0
|
|
20240809,171000,214912460,9390,9390,9390,9390,0
|
|
20240809,170900,214912460,9390,9390,9390,9390,0
|
|
20240809,170800,214912460,9390,9390,9390,9390,0
|
|
20240809,170700,214912460,9390,9390,9390,9390,0
|
|
20240809,170600,214912460,9390,9390,9390,9390,541
|
|
20240809,170500,214912460,9390,9390,9390,9390,0
|
|
20240809,170400,214912460,9390,9390,9390,9390,0
|
|
20240809,170300,214912460,9390,9390,9390,9390,0
|
|
20240809,170200,214912460,9390,9390,9390,9390,0
|
|
20240809,170100,214912460,9390,9390,9390,9390,0
|
|
20240809,170000,214912460,9390,9390,9390,9390,0
|
|
20240809,165900,214912460,9390,9390,9390,9390,0
|
|
20240809,165800,214912460,9390,9390,9390,9390,0
|
|
20240809,165700,214912460,9390,9390,9390,9390,0
|
|
20240809,165600,214912460,9390,9390,9390,9390,0
|
|
20240809,165500,214912460,9390,9390,9390,9390,0
|
|
20240809,165400,214912460,9390,9390,9390,9390,0
|
|
20240809,165300,214912460,9390,9390,9390,9390,0
|
|
20240809,165200,214912460,9390,9390,9390,9390,0
|
|
20240809,165100,214912460,9390,9390,9390,9390,0
|
|
20240809,165000,214912460,9390,9390,9390,9390,0
|
|
20240809,164900,214912460,9390,9390,9390,9390,0
|
|
20240809,164800,214912460,9390,9390,9390,9390,0
|
|
20240809,164700,214912460,9390,9390,9390,9390,0
|
|
20240809,164600,214912460,9390,9390,9390,9390,0
|
|
20240809,164500,214912460,9390,9390,9390,9390,0
|
|
20240809,164400,214912460,9390,9390,9390,9390,0
|
|
20240809,164300,214912460,9390,9390,9390,9390,0
|
|
20240809,164200,214912460,9390,9390,9390,9390,0
|
|
20240809,164100,214912460,9390,9390,9390,9390,0
|
|
20240809,164000,214912460,9390,9390,9390,9390,0
|
|
20240809,163900,214912460,9390,9390,9390,9390,0
|
|
20240809,163800,214912460,9390,9390,9390,9390,0
|
|
20240809,163700,214912460,9390,9390,9390,9390,0
|
|
20240809,163600,214912460,9390,9390,9390,9390,541
|
|
20240809,163500,214912460,9390,9390,9390,9390,0
|
|
20240809,163400,214912460,9390,9390,9390,9390,0
|
|
20240809,163300,214912460,9390,9390,9390,9390,0
|
|
20240809,163200,214912460,9390,9390,9390,9390,0
|
|
20240809,163100,214912460,9390,9390,9390,9390,0
|
|
20240809,163000,214912460,9390,9390,9390,9390,0
|
|
20240809,162900,214912460,9390,9390,9390,9390,0
|
|
20240809,162800,214912460,9390,9390,9390,9390,0
|
|
20240809,162700,214912460,9390,9390,9390,9390,0
|
|
20240809,162600,214912460,9390,9390,9390,9390,0
|
|
20240809,162500,214912460,9390,9390,9390,9390,0
|
|
20240809,162400,214912460,9390,9390,9390,9390,0
|
|
20240809,162300,214912460,9390,9390,9390,9390,0
|
|
20240809,162200,214912460,9390,9390,9390,9390,0
|
|
20240809,162100,214912460,9390,9390,9390,9390,0
|
|
20240809,162000,214912460,9390,9390,9390,9390,0
|
|
20240809,161900,214912460,9390,9390,9390,9390,0
|
|
20240809,161800,214912460,9390,9390,9390,9390,0
|
|
20240809,161700,214912460,9390,9390,9390,9390,0
|
|
20240809,161600,214912460,9390,9390,9390,9390,0
|
|
20240809,161500,214912460,9390,9390,9390,9390,0
|
|
20240809,161400,214912460,9390,9390,9390,9390,0
|
|
20240809,161300,214912460,9390,9390,9390,9390,0
|
|
20240809,161200,214912460,9390,9390,9390,9390,0
|
|
20240809,161100,214912460,9390,9390,9390,9390,0
|
|
20240809,161000,214912460,9390,9390,9390,9390,0
|
|
20240809,160900,214912460,9390,9390,9390,9390,0
|
|
20240809,160800,214912460,9390,9390,9390,9390,0
|
|
20240809,160700,214912460,9390,9390,9390,9390,0
|
|
20240809,160600,214912460,9390,9390,9390,9390,541
|
|
20240809,160500,214912460,9390,9390,9390,9390,0
|
|
20240809,160400,214912460,9390,9390,9390,9390,0
|
|
20240809,160300,214912460,9390,9390,9390,9390,0
|
|
20240809,160200,214912460,9390,9390,9390,9390,0
|
|
20240809,160100,214912460,9390,9390,9390,9390,0
|
|
20240809,160000,214912460,9390,9390,9390,9390,0
|
|
20240809,155900,214912460,9390,9390,9390,9390,0
|
|
20240809,155800,214912460,9390,9390,9390,9390,0
|
|
20240809,155700,214912460,9390,9390,9390,9390,0
|
|
20240809,155600,214912460,9390,9390,9390,9390,0
|
|
20240809,155500,214912460,9390,9390,9390,9390,0
|
|
20240809,155400,214912460,9390,9390,9390,9390,0
|
|
20240809,155300,214912460,9390,9390,9390,9390,0
|
|
20240809,155200,214912460,9390,9390,9390,9390,0
|
|
20240809,155100,214912460,9390,9390,9390,9390,0
|
|
20240809,155000,214912460,9390,9390,9390,9390,0
|
|
20240809,154900,214912460,9390,9390,9390,9390,0
|
|
20240809,154800,214912460,9390,9390,9390,9390,0
|
|
20240809,154700,214912460,9390,9390,9390,9390,0
|
|
20240809,154600,214912460,9390,9390,9390,9390,0
|
|
20240809,154500,214912460,9390,9390,9390,9390,0
|
|
20240809,154400,214912460,9390,9390,9390,9390,0
|
|
20240809,154300,214912460,9390,9390,9390,9390,0
|
|
20240809,154200,214912460,9390,9390,9390,9390,0
|
|
20240809,154100,214912460,9390,9390,9390,9390,0
|
|
20240809,154000,214912460,9390,9390,9390,9390,0
|
|
20240809,153900,214912460,9390,9390,9390,9390,0
|
|
20240809,153800,214912460,9390,9390,9390,9390,0
|
|
20240809,153700,214912460,9390,9390,9390,9390,0
|
|
20240809,153600,214912460,9390,9390,9390,9390,541
|
|
20240809,153500,214912460,9390,9390,9390,9390,0
|
|
20240809,153400,214912460,9390,9390,9390,9390,0
|
|
20240809,153300,214912460,9390,9390,9390,9390,0
|
|
20240809,153200,214912460,9390,9390,9390,9390,0
|
|
20240809,153100,214912460,9390,9390,9390,9390,0
|
|
20240809,153000,214912460,9390,9390,9390,9390,541
|
|
20240809,152900,209832470,9360,9360,9360,9360,0
|
|
20240809,152800,209832470,9360,9360,9360,9360,0
|
|
20240809,152700,209832470,9360,9360,9360,9360,0
|
|
20240809,152600,209832470,9360,9360,9360,9360,0
|
|
20240809,152500,209832470,9360,9360,9360,9360,0
|
|
20240809,152400,209832470,9360,9360,9360,9360,0
|
|
20240809,152300,209832470,9360,9360,9360,9360,0
|
|
20240809,152200,209832470,9360,9360,9360,9360,0
|
|
20240809,152100,209832470,9360,9360,9360,9360,0
|
|
20240809,152000,209832470,9360,9360,9360,9360,0
|
|
20240809,151900,209832470,9360,9360,9360,9360,200
|
|
20240809,151800,207960470,9360,9370,9370,9360,101
|
|
20240809,151700,207015020,9370,9370,9370,9370,100
|
|
20240809,151600,206078020,9370,9370,9370,9370,0
|
|
20240809,151500,206078020,9370,9370,9370,9370,0
|
|
20240809,151400,206078020,9370,9370,9370,9370,16
|
|
20240809,151300,205928100,9370,9370,9370,9370,0
|
|
20240809,151200,205928100,9370,9380,9380,9370,2
|
|
20240809,151100,205909350,9400,9400,9400,9400,0
|
|
20240809,151000,205909350,9400,9390,9400,9390,21
|
|
20240809,150900,205711960,9400,9400,9400,9400,0
|
|
20240809,150800,205711960,9400,9400,9400,9400,0
|
|
20240809,150700,205711960,9400,9400,9400,9400,0
|
|
20240809,150600,205711960,9400,9370,9400,9370,12
|
|
20240809,150500,205599390,9370,9370,9370,9370,0
|
|
20240809,150400,205599390,9370,9370,9370,9370,0
|
|
20240809,150300,205599390,9370,9370,9370,9370,0
|
|
20240809,150200,205599390,9370,9370,9370,9370,0
|
|
20240809,150100,205599390,9370,9370,9370,9370,0
|
|
20240809,150000,205599390,9370,9370,9370,9370,1
|
|
20240809,145900,205590020,9370,9370,9370,9370,13
|
|
20240809,145800,205468210,9370,9370,9370,9370,8
|
|
20240809,145700,205393250,9370,9370,9370,9370,12
|
|
20240809,145600,205280810,9370,9370,9370,9370,0
|
|
20240809,145500,205280810,9370,9370,9370,9370,13
|
|
20240809,145400,205159000,9380,9380,9380,9380,0
|
|
20240809,145300,205159000,9380,9380,9380,9380,3
|
|
20240809,145200,205130860,9370,9370,9370,9370,12
|
|
20240809,145100,205018420,9370,9370,9370,9370,0
|
|
20240809,145000,205018420,9370,9370,9370,9370,12
|
|
20240809,144900,204905980,9370,9370,9370,9370,0
|
|
20240809,144800,204905980,9370,9370,9370,9370,26
|
|
20240809,144700,204662360,9370,9370,9370,9370,13
|
|
20240809,144600,204540550,9370,9370,9370,9370,0
|
|
20240809,144500,204540550,9370,9370,9370,9370,12
|
|
20240809,144400,204428110,9360,9360,9360,9360,0
|
|
20240809,144300,204428110,9360,9360,9360,9360,0
|
|
20240809,144200,204428110,9360,9360,9360,9360,13
|
|
20240809,144100,204306430,9360,9360,9360,9360,0
|
|
20240809,144000,204306430,9360,9360,9360,9360,12
|
|
20240809,143900,204194110,9380,9380,9380,9380,1
|
|
20240809,143800,204184730,9380,9380,9380,9380,3
|
|
20240809,143700,204156590,9360,9360,9360,9360,12
|
|
20240809,143600,204044270,9360,9360,9360,9360,0
|
|
20240809,143500,204044270,9360,9360,9360,9360,13
|
|
20240809,143400,203922590,9370,9370,9370,9370,0
|
|
20240809,143300,203922590,9370,9370,9370,9370,430
|
|
20240809,143200,199893490,9400,9400,9400,9380,5
|
|
20240809,143100,199846530,9380,9380,9400,9370,57
|
|
20240809,143000,199312310,9400,9370,9400,9370,125
|
|
20240809,142900,198139910,9370,9370,9370,9370,0
|
|
20240809,142800,198139910,9370,9370,9370,9370,13
|
|
20240809,142700,198018100,9370,9370,9370,9370,0
|
|
20240809,142600,198018100,9370,9370,9370,9370,0
|
|
20240809,142500,198018100,9370,9370,9370,9370,12
|
|
20240809,142400,197905660,9370,9370,9370,9370,0
|
|
20240809,142300,197905660,9370,9370,9370,9370,16
|
|
20240809,142200,197755740,9410,9380,9410,9380,45
|
|
20240809,142100,197333500,9360,9360,9360,9360,0
|
|
20240809,142000,197333500,9360,9360,9360,9360,12
|
|
20240809,141900,197221180,9370,9380,9380,9370,11
|
|
20240809,141800,197118100,9370,9400,9400,9370,271
|
|
20240809,141700,194571810,9400,9400,9400,9400,17
|
|
20240809,141600,194412010,9400,9410,9410,9400,73
|
|
20240809,141500,193725800,9400,9400,9400,9380,231
|
|
20240809,141400,191554420,9380,9380,9400,9380,3
|
|
20240809,141300,191526260,9370,9370,9370,9370,11
|
|
20240809,141200,191423190,9400,9400,9400,9400,12
|
|
20240809,141100,191310390,9360,9360,9360,9360,12
|
|
20240809,141000,191198070,9400,9400,9400,9400,0
|
|
20240809,140900,191198070,9400,9370,9400,9370,6
|
|
20240809,140800,191141740,9350,9360,9360,9350,414
|
|
20240809,140700,187266830,9370,9370,9370,9370,0
|
|
20240809,140600,187266830,9370,9370,9370,9370,98
|
|
20240809,140500,186348570,9380,9380,9380,9380,1
|
|
20240809,140400,186339190,9380,9380,9380,9380,0
|
|
20240809,140300,186339190,9380,9380,9380,9380,242
|
|
20240809,140200,184069230,9380,9380,9380,9380,0
|
|
20240809,140100,184069230,9380,9380,9380,9380,12
|
|
20240809,140000,183956670,9390,9390,9390,9390,0
|
|
20240809,135900,183956670,9390,9390,9390,9390,0
|
|
20240809,135800,183956670,9390,9390,9390,9390,107
|
|
20240809,135700,182951940,9390,9390,9390,9390,0
|
|
20240809,135600,182951940,9390,9390,9390,9390,13
|
|
20240809,135500,182829870,9380,9380,9380,9380,1
|
|
20240809,135400,182820490,9380,9380,9380,9380,0
|
|
20240809,135300,182820490,9380,9380,9380,9380,12
|
|
20240809,135200,182707930,9380,9380,9380,9380,0
|
|
20240809,135100,182707930,9380,9380,9380,9380,13
|
|
20240809,135000,182585990,9410,9380,9410,9380,31
|
|
20240809,134900,182294610,9390,9390,9390,9390,390
|
|
20240809,134800,178632510,9390,9390,9390,9390,12
|
|
20240809,134700,178519830,9390,9390,9390,9390,0
|
|
20240809,134600,178519830,9390,9390,9390,9390,12
|
|
20240809,134500,178407150,9390,9390,9390,9390,106
|
|
20240809,134400,177411810,9390,9390,9390,9390,13
|
|
20240809,134300,177289740,9400,9400,9400,9400,3
|
|
20240809,134200,177261540,9400,9400,9400,9400,1
|
|
20240809,134100,177252140,9400,9400,9400,9400,12
|
|
20240809,134000,177139340,9430,9430,9430,9430,2
|
|
20240809,133900,177120480,9390,9400,9400,9390,344
|
|
20240809,133800,173890060,9410,9410,9410,9410,0
|
|
20240809,133700,173890060,9410,9410,9410,9410,227
|
|
20240809,133600,171753990,9400,9410,9410,9400,459
|
|
20240809,133500,167438750,9410,9410,9410,9410,0
|
|
20240809,133400,167438750,9410,9420,9420,9410,47
|
|
20240809,133300,166996090,9420,9420,9420,9420,0
|
|
20240809,133200,166996090,9420,9420,9420,9420,0
|
|
20240809,133100,166996090,9420,9420,9420,9420,13
|
|
20240809,133000,166873630,9420,9420,9420,9420,0
|
|
20240809,132900,166873630,9420,9420,9420,9420,13
|
|
20240809,132800,166751170,9420,9420,9420,9420,0
|
|
20240809,132700,166751170,9420,9420,9420,9420,147
|
|
20240809,132600,165366430,9430,9430,9430,9430,6
|
|
20240809,132500,165309850,9430,9430,9430,9430,6
|
|
20240809,132400,165253270,9420,9420,9420,9420,13
|
|
20240809,132300,165130810,9420,9420,9420,9420,0
|
|
20240809,132200,165130810,9420,9420,9420,9420,12
|
|
20240809,132100,165017770,9420,9420,9420,9420,1
|
|
20240809,132000,165008350,9420,9420,9420,9420,0
|
|
20240809,131900,165008350,9420,9420,9420,9420,13
|
|
20240809,131800,164885890,9420,9420,9420,9420,0
|
|
20240809,131700,164885890,9420,9430,9430,9420,77
|
|
20240809,131600,164159990,9430,9430,9430,9430,445
|
|
20240809,131500,159963640,9420,9410,9420,9410,484
|
|
20240809,131400,155404700,9410,9410,9410,9410,15
|
|
20240809,131300,155263550,9410,9410,9410,9410,0
|
|
20240809,131200,155263550,9410,9410,9410,9410,13
|
|
20240809,131100,155141220,9420,9420,9420,9420,1
|
|
20240809,131000,155131800,9410,9410,9410,9410,0
|
|
20240809,130900,155131800,9410,9410,9410,9410,13
|
|
20240809,130800,155009470,9410,9410,9410,9410,1
|
|
20240809,130700,155000060,9410,9410,9410,9410,11
|
|
20240809,130600,154896550,9410,9410,9410,9410,0
|
|
20240809,130500,154896550,9410,9410,9410,9410,1
|
|
20240809,130400,154887140,9410,9410,9410,9410,13
|
|
20240809,130300,154764810,9410,9410,9410,9410,4
|
|
20240809,130200,154727170,9410,9420,9420,9410,15
|
|
20240809,130100,154585990,9410,9410,9410,9410,0
|
|
20240809,130000,154585990,9410,9410,9410,9410,12
|
|
20240809,125900,154473070,9410,9410,9410,9410,0
|
|
20240809,125800,154473070,9410,9410,9410,9410,0
|
|
20240809,125700,154473070,9410,9420,9420,9410,250
|
|
20240809,125600,152119740,9420,9420,9420,9420,0
|
|
20240809,125500,152119740,9420,9420,9420,9420,0
|
|
20240809,125400,152119740,9420,9420,9420,9420,0
|
|
20240809,125300,152119740,9420,9420,9420,9420,0
|
|
20240809,125200,152119740,9420,9420,9420,9420,0
|
|
20240809,125100,152119740,9420,9420,9420,9420,0
|
|
20240809,125000,152119740,9420,9420,9420,9420,2
|
|
20240809,124900,152100900,9420,9420,9420,9420,21
|
|
20240809,124800,151903080,9430,9430,9430,9430,0
|
|
20240809,124700,151903080,9430,9430,9430,9430,0
|
|
20240809,124600,151903080,9430,9430,9430,9430,0
|
|
20240809,124500,151903080,9430,9430,9430,9430,0
|
|
20240809,124400,151903080,9430,9430,9430,9430,0
|
|
20240809,124300,151903080,9430,9430,9430,9430,0
|
|
20240809,124200,151903080,9430,9430,9430,9430,0
|
|
20240809,124100,151903080,9430,9430,9430,9430,2
|
|
20240809,124000,151884220,9430,9430,9430,9430,3
|
|
20240809,123900,151855930,9440,9440,9440,9440,1
|
|
20240809,123800,151846490,9420,9420,9420,9420,0
|
|
20240809,123700,151846490,9420,9420,9420,9420,38
|
|
20240809,123600,151488530,9430,9430,9430,9430,18
|
|
20240809,123500,151318790,9430,9430,9430,9430,0
|
|
20240809,123400,151318790,9430,9430,9430,9430,2
|
|
20240809,123300,151299930,9430,9430,9430,9430,5
|
|
20240809,123200,151252780,9420,9420,9420,9420,10
|
|
20240809,123100,151158580,9420,9420,9420,9420,0
|
|
20240809,123000,151158580,9420,9420,9420,9420,1
|
|
20240809,122900,151149160,9420,9420,9420,9420,0
|
|
20240809,122800,151149160,9420,9420,9420,9420,0
|
|
20240809,122700,151149160,9420,9420,9420,9420,0
|
|
20240809,122600,151149160,9420,9420,9420,9420,0
|
|
20240809,122500,151149160,9420,9420,9420,9420,0
|
|
20240809,122400,151149160,9420,9420,9420,9420,3
|
|
20240809,122300,151120900,9420,9420,9420,9420,0
|
|
20240809,122200,151120900,9420,9420,9420,9420,1
|
|
20240809,122100,151111480,9410,9410,9410,9410,0
|
|
20240809,122000,151111480,9410,9410,9410,9410,0
|
|
20240809,121900,151111480,9410,9410,9410,9410,0
|
|
20240809,121800,151111480,9410,9410,9410,9410,0
|
|
20240809,121700,151111480,9410,9410,9410,9410,0
|
|
20240809,121600,151111480,9410,9410,9410,9410,2
|
|
20240809,121500,151092660,9410,9410,9410,9410,0
|
|
20240809,121400,151092660,9410,9410,9410,9410,0
|
|
20240809,121300,151092660,9410,9410,9410,9410,0
|
|
20240809,121200,151092660,9410,9410,9410,9410,0
|
|
20240809,121100,151092660,9410,9410,9410,9410,0
|
|
20240809,121000,151092660,9410,9410,9410,9410,0
|
|
20240809,120900,151092660,9410,9410,9410,9410,0
|
|
20240809,120800,151092660,9410,9410,9410,9410,0
|
|
20240809,120700,151092660,9410,9410,9410,9410,17
|
|
20240809,120600,150932690,9420,9420,9420,9420,55
|
|
20240809,120500,150414590,9410,9410,9410,9410,3
|
|
20240809,120400,150386360,9440,9440,9440,9440,0
|
|
20240809,120300,150386360,9440,9440,9440,9440,0
|
|
20240809,120200,150386360,9440,9440,9440,9440,68
|
|
20240809,120100,149744440,9440,9440,9440,9440,0
|
|
20240809,120000,149744440,9440,9440,9440,9440,0
|
|
20240809,115900,149744440,9440,9410,9440,9410,13
|
|
20240809,115800,149621960,9440,9440,9440,9440,2
|
|
20240809,115700,149603080,9440,9440,9440,9440,6
|
|
20240809,115600,149546440,9440,9440,9440,9410,10
|
|
20240809,115500,149452190,9410,9400,9440,9400,5
|
|
20240809,115400,149405060,9440,9440,9440,9400,585
|
|
20240809,115300,143902220,9440,9440,9440,9440,5
|
|
20240809,115200,143855020,9420,9440,9440,9420,4
|
|
20240809,115100,143817280,9450,9450,9450,9420,12
|
|
20240809,115000,143704090,9450,9450,9450,9450,5
|
|
20240809,114900,143656840,9450,9420,9450,9420,11
|
|
20240809,114800,143553130,9450,9450,9450,9450,5
|
|
20240809,114700,143505880,9450,9450,9450,9450,5
|
|
20240809,114600,143458630,9420,9420,9430,9420,11
|
|
20240809,114500,143354980,9450,9450,9450,9450,5
|
|
20240809,114400,143307730,9450,9440,9450,9410,1367
|
|
20240809,114300,130432090,9450,9450,9450,9450,3
|
|
20240809,114200,130403740,9440,9440,9450,9440,12
|
|
20240809,114100,130290410,9450,9450,9450,9450,5
|
|
20240809,114000,130243160,9440,9450,9450,9440,14
|
|
20240809,113900,130110970,9450,9440,9450,9440,23
|
|
20240809,113800,129893800,9450,9450,9450,9440,11
|
|
20240809,113700,129789900,9450,9440,9450,9440,19
|
|
20240809,113600,129610520,9450,9450,9450,9440,6
|
|
20240809,113500,129553830,9450,9450,9450,9450,6
|
|
20240809,113400,129497130,9440,9440,9440,9440,127
|
|
20240809,113300,128298250,9440,9430,9440,9430,7
|
|
20240809,113200,128232180,9440,9440,9440,9430,27
|
|
20240809,113100,127977370,9440,9440,9440,9440,2
|
|
20240809,113000,127958490,9450,9430,9450,9430,7
|
|
20240809,112900,127892360,9430,9450,9450,9430,27
|
|
20240809,112800,127637350,9450,9450,9450,9450,2
|
|
20240809,112700,127618450,9460,9460,9460,9430,23
|
|
20240809,112600,127401080,9430,9460,9460,9430,6
|
|
20240809,112500,127344350,9460,9430,9460,9430,65
|
|
20240809,112400,126729660,9460,9450,9460,9450,111
|
|
20240809,112300,125680660,9460,9460,9460,9450,6
|
|
20240809,112200,125623910,9450,9460,9460,9450,11
|
|
20240809,112100,125519920,9450,9450,9460,9450,2041
|
|
20240809,112000,106232450,9450,9450,9450,9430,13
|
|
20240809,111900,106109760,9450,9450,9450,9450,3
|
|
20240809,111800,106081410,9450,9430,9450,9430,155
|
|
20240809,111700,104619660,9430,9450,9450,9430,13
|
|
20240809,111600,104496970,9450,9450,9450,9450,3
|
|
20240809,111500,104468620,9450,9450,9450,9430,12
|
|
20240809,111400,104355360,9450,9450,9450,9450,5
|
|
20240809,111300,104308110,9440,9440,9440,9430,137
|
|
20240809,111200,103014840,9430,9440,9440,9430,11
|
|
20240809,111100,102911060,9440,9440,9440,9440,6
|
|
20240809,111000,102854420,9430,9440,9440,9430,10
|
|
20240809,110900,102760100,9440,9440,9440,9440,5
|
|
20240809,110800,102712900,9440,9440,9440,9430,17
|
|
20240809,110700,102552530,9430,9440,9440,9430,124
|
|
20240809,110600,101383180,9440,9440,9440,9440,5
|
|
20240809,110500,101335980,9440,9430,9440,9430,10
|
|
20240809,110400,101241650,9440,9430,9440,9430,6
|
|
20240809,110300,101185020,9440,9430,9440,9430,13
|
|
20240809,110200,101062370,9440,9440,9440,9440,2
|
|
20240809,110100,101043490,9440,9420,9440,9420,6
|
|
20240809,110000,100986870,9430,9440,9440,9420,10
|
|
20240809,105900,100892570,9440,9440,9440,9440,2
|
|
20240809,105800,100873690,9440,9430,9440,9420,269
|
|
20240809,105700,98337020,9420,9430,9430,9420,6
|
|
20240809,105600,98280450,9430,9420,9430,9420,5
|
|
20240809,105500,98233330,9430,9420,9430,9420,14
|
|
20240809,105400,98101390,9430,9430,9430,9420,6
|
|
20240809,105300,98044820,9420,9410,9430,9410,51
|
|
20240809,105200,97564410,9430,9420,9430,9420,317
|
|
20240809,105100,94578250,9420,9410,9420,9410,14
|
|
20240809,105000,94446460,9420,9420,9420,9420,3
|
|
20240809,104900,94418200,9420,9420,9420,9410,105
|
|
20240809,104800,93430100,9420,9420,9420,9410,13
|
|
20240809,104700,93307720,9420,9420,9420,9420,3
|
|
20240809,104600,93279460,9420,9410,9420,9410,12
|
|
20240809,104500,93166490,9420,9410,9420,9410,6
|
|
20240809,104400,93109980,9420,9420,9420,9420,4
|
|
20240809,104300,93072300,9420,9420,9420,9410,11
|
|
20240809,104200,92968740,9420,9420,9420,9420,5
|
|
20240809,104100,92921640,9400,9400,9420,9400,11
|
|
20240809,104000,92818180,9420,9420,9420,9420,156
|
|
20240809,103900,91348660,9420,9420,9420,9420,5
|
|
20240809,103800,91301560,9400,9410,9420,9400,99
|
|
20240809,103700,90369140,9420,9410,9420,9410,6
|
|
20240809,103600,90312630,9420,9420,9420,9400,11
|
|
20240809,103500,90209110,9410,9410,9420,9410,6
|
|
20240809,103400,90152610,9410,9410,9420,9400,9
|
|
20240809,103300,90067940,9410,9420,9420,9410,6
|
|
20240809,103200,90011430,9410,9410,9410,9410,2
|
|
20240809,103100,89992610,9420,9410,9420,9400,9
|
|
20240809,103000,89907940,9420,9410,9420,9410,5
|
|
20240809,102900,89860850,9400,9410,9410,9400,101
|
|
20240809,102800,88911420,9410,9430,9430,9410,10
|
|
20240809,102700,88817170,9420,9410,9430,9410,3
|
|
20240809,102600,88788910,9420,9420,9420,9400,8
|
|
20240809,102500,88713610,9430,9430,9430,9400,8
|
|
20240809,102400,88638220,9430,9440,9440,9410,174
|
|
20240809,102300,86998050,9440,9440,9440,9440,3
|
|
20240809,102200,86969730,9440,9430,9440,9430,9
|
|
20240809,102100,86884810,9430,9440,9440,9430,12
|
|
20240809,102000,86771600,9440,9430,9440,9430,76
|
|
20240809,101900,86054890,9440,9440,9440,9430,13
|
|
20240809,101800,85932250,9440,9440,9440,9440,5
|
|
20240809,101700,85885050,9440,9430,9440,9430,11
|
|
20240809,101600,85781280,9430,9410,9430,9410,273
|
|
20240809,101500,83206910,9430,9430,9430,9430,5
|
|
20240809,101400,83159760,9410,9420,9450,9410,358
|
|
20240809,101300,79784300,9420,9420,9420,9420,8
|
|
20240809,101200,79708940,9410,9410,9410,9400,22
|
|
20240809,101100,79501990,9410,9410,9410,9410,3
|
|
20240809,101000,79473760,9410,9410,9410,9410,5
|
|
20240809,100900,79426710,9400,9410,9410,9400,13
|
|
20240809,100800,79304460,9410,9410,9410,9410,23
|
|
20240809,100700,79088030,9410,9410,9410,9400,22
|
|
20240809,100600,78881080,9410,9410,9410,9400,7
|
|
20240809,100500,78815220,9410,9410,9410,9410,2
|
|
20240809,100400,78796400,9400,9410,9410,9400,12
|
|
20240809,100300,78683550,9410,9410,9410,9400,14
|
|
20240809,100200,78551890,9400,9400,9410,9400,10
|
|
20240809,100100,78457870,9410,9410,9410,9410,6
|
|
20240809,100000,78401410,9410,9410,9410,9400,13
|
|
20240809,095900,78279160,9400,9400,9400,9400,0
|
|
20240809,095800,78279160,9400,9410,9410,9400,31
|
|
20240809,095700,77987590,9400,9400,9400,9400,16
|
|
20240809,095600,77837190,9410,9400,9410,9400,4
|
|
20240809,095500,77799570,9410,9390,9410,9390,505
|
|
20240809,095400,73054210,9400,9410,9410,9400,1943
|
|
20240809,095300,54789900,9420,9420,9420,9420,0
|
|
20240809,095200,54789900,9420,9420,9420,9420,2
|
|
20240809,095100,54771060,9410,9410,9410,9410,3
|
|
20240809,095000,54742830,9420,9420,9420,9420,0
|
|
20240809,094900,54742830,9420,9420,9420,9420,0
|
|
20240809,094800,54742830,9420,9410,9420,9410,8
|
|
20240809,094700,54667510,9420,9410,9420,9410,17
|
|
20240809,094600,54507460,9420,9410,9420,9410,6
|
|
20240809,094500,54450980,9420,9420,9420,9400,116
|
|
20240809,094400,53360220,9420,9420,9420,9420,1
|
|
20240809,094300,53350800,9450,9450,9450,9450,0
|
|
20240809,094200,53350800,9450,9450,9450,9450,0
|
|
20240809,094100,53350800,9450,9430,9450,9430,53
|
|
20240809,094000,52850490,9440,9430,9440,9430,2
|
|
20240809,093900,52831620,9450,9430,9450,9430,196
|
|
20240809,093800,50980340,9430,9430,9430,9430,2
|
|
20240809,093700,50961480,9430,9420,9430,9420,86
|
|
20240809,093600,50150800,9430,9430,9430,9430,1
|
|
20240809,093500,50141370,9450,9450,9450,9450,0
|
|
20240809,093400,50141370,9450,9430,9450,9430,2
|
|
20240809,093300,50122490,9450,9470,9470,9430,305
|
|
20240809,093200,47246270,9460,9470,9470,9440,812
|
|
20240809,093100,39560750,9470,9440,9470,9440,87
|
|
20240809,093000,38737550,9460,9440,9460,9440,9
|
|
20240809,092900,38652510,9460,9450,9470,9430,273
|
|
20240809,092800,36075660,9460,9460,9460,9450,9
|
|
20240809,092700,35990560,9450,9430,9460,9430,117
|
|
20240809,092600,34885610,9440,9430,9440,9410,114
|
|
20240809,092500,33810460,9430,9420,9430,9400,35
|
|
20240809,092400,33481220,9430,9430,9430,9430,1
|
|
20240809,092300,33471790,9430,9430,9430,9430,0
|
|
20240809,092200,33471790,9430,9430,9430,9420,5
|
|
20240809,092100,33424650,9430,9420,9430,9420,4
|
|
20240809,092000,33386950,9430,9390,9430,9390,6
|
|
20240809,091900,33330470,9420,9440,9440,9390,29
|
|
20240809,091800,33057900,9410,9440,9440,9410,10
|
|
20240809,091700,32963660,9410,9410,9440,9410,19
|
|
20240809,091600,32784780,9440,9410,9440,9410,4
|
|
20240809,091500,32747080,9410,9420,9430,9400,1544
|
|
20240809,091400,18226600,9420,9420,9420,9420,0
|
|
20240809,091300,18226600,9420,9400,9430,9400,16
|
|
20240809,091200,18075880,9430,9430,9430,9430,0
|
|
20240809,091100,18075880,9430,9430,9430,9430,0
|
|
20240809,091000,18075880,9430,9430,9430,9390,25
|
|
20240809,090900,17840370,9390,9430,9430,9370,221
|
|
20240809,090800,15757980,9420,9430,9430,9420,34
|
|
20240809,090700,15437580,9430,9430,9430,9430,16
|
|
20240809,090600,15286700,9350,9430,9440,9350,179
|
|
20240809,090500,13597580,9340,9430,9440,9340,138
|
|
20240809,090400,12307560,9340,9340,9340,9340,0
|
|
20240809,090300,12307560,9340,9340,9340,9340,0
|
|
20240809,090200,12307560,9340,9340,9340,9340,0
|
|
20240809,090100,12307560,9340,9350,9350,9330,408
|
|
20240809,090000,8497050,9430,9340,9490,9340,905
|