579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183600,330582560,9450,9450,9450,9450,578
|
|
20240813,183500,330582560,9450,9450,9450,9450,0
|
|
20240813,183400,330582560,9450,9450,9450,9450,0
|
|
20240813,183300,330582560,9450,9450,9450,9450,0
|
|
20240813,183200,330582560,9450,9450,9450,9450,0
|
|
20240813,183100,330582560,9450,9450,9450,9450,0
|
|
20240813,183000,330582560,9450,9450,9450,9450,0
|
|
20240813,182900,330582560,9450,9450,9450,9450,0
|
|
20240813,182800,330582560,9450,9450,9450,9450,0
|
|
20240813,182700,330582560,9450,9450,9450,9450,0
|
|
20240813,182600,330582560,9450,9450,9450,9450,0
|
|
20240813,182500,330582560,9450,9450,9450,9450,0
|
|
20240813,182400,330582560,9450,9450,9450,9450,0
|
|
20240813,182300,330582560,9450,9450,9450,9450,0
|
|
20240813,182200,330582560,9450,9450,9450,9450,0
|
|
20240813,182100,330582560,9450,9450,9450,9450,0
|
|
20240813,182000,330582560,9450,9450,9450,9450,0
|
|
20240813,181900,330582560,9450,9450,9450,9450,0
|
|
20240813,181800,330582560,9450,9450,9450,9450,0
|
|
20240813,181700,330582560,9450,9450,9450,9450,0
|
|
20240813,181600,330582560,9450,9450,9450,9450,0
|
|
20240813,181500,330582560,9450,9450,9450,9450,0
|
|
20240813,181400,330582560,9450,9450,9450,9450,0
|
|
20240813,181300,330582560,9450,9450,9450,9450,0
|
|
20240813,181200,330582560,9450,9450,9450,9450,0
|
|
20240813,181100,330582560,9450,9450,9450,9450,0
|
|
20240813,181000,330582560,9450,9450,9450,9450,0
|
|
20240813,180900,330582560,9450,9450,9450,9450,0
|
|
20240813,180800,330582560,9450,9450,9450,9450,0
|
|
20240813,180700,330582560,9450,9450,9450,9450,0
|
|
20240813,180600,330582560,9450,9450,9450,9450,578
|
|
20240813,180500,330582560,9450,9450,9450,9450,0
|
|
20240813,180400,330582560,9450,9450,9450,9450,0
|
|
20240813,180300,330582560,9450,9450,9450,9450,0
|
|
20240813,180200,330582560,9450,9450,9450,9450,0
|
|
20240813,180100,330582560,9450,9450,9450,9450,0
|
|
20240813,180000,330582560,9450,9450,9450,9450,0
|
|
20240813,175900,330582560,9450,9450,9450,9450,0
|
|
20240813,175800,330582560,9450,9450,9450,9450,0
|
|
20240813,175700,330582560,9450,9450,9450,9450,0
|
|
20240813,175600,330582560,9450,9450,9450,9450,0
|
|
20240813,175500,330582560,9450,9450,9450,9450,0
|
|
20240813,175400,330582560,9450,9450,9450,9450,0
|
|
20240813,175300,330582560,9450,9450,9450,9450,0
|
|
20240813,175200,330582560,9450,9450,9450,9450,0
|
|
20240813,175100,330582560,9450,9450,9450,9450,0
|
|
20240813,175000,330582560,9450,9450,9450,9450,0
|
|
20240813,174900,330582560,9450,9450,9450,9450,0
|
|
20240813,174800,330582560,9450,9450,9450,9450,0
|
|
20240813,174700,330582560,9450,9450,9450,9450,0
|
|
20240813,174600,330582560,9450,9450,9450,9450,0
|
|
20240813,174500,330582560,9450,9450,9450,9450,0
|
|
20240813,174400,330582560,9450,9450,9450,9450,0
|
|
20240813,174300,330582560,9450,9450,9450,9450,0
|
|
20240813,174200,330582560,9450,9450,9450,9450,0
|
|
20240813,174100,330582560,9450,9450,9450,9450,0
|
|
20240813,174000,330582560,9450,9450,9450,9450,0
|
|
20240813,173900,330582560,9450,9450,9450,9450,0
|
|
20240813,173800,330582560,9450,9450,9450,9450,0
|
|
20240813,173700,330582560,9450,9450,9450,9450,0
|
|
20240813,173600,330582560,9450,9450,9450,9450,578
|
|
20240813,173500,330582560,9450,9450,9450,9450,0
|
|
20240813,173400,330582560,9450,9450,9450,9450,0
|
|
20240813,173300,330582560,9450,9450,9450,9450,0
|
|
20240813,173200,330582560,9450,9450,9450,9450,0
|
|
20240813,173100,330582560,9450,9450,9450,9450,0
|
|
20240813,173000,330582560,9450,9450,9450,9450,0
|
|
20240813,172900,330582560,9450,9450,9450,9450,0
|
|
20240813,172800,330582560,9450,9450,9450,9450,0
|
|
20240813,172700,330582560,9450,9450,9450,9450,0
|
|
20240813,172600,330582560,9450,9450,9450,9450,0
|
|
20240813,172500,330582560,9450,9450,9450,9450,0
|
|
20240813,172400,330582560,9450,9450,9450,9450,0
|
|
20240813,172300,330582560,9450,9450,9450,9450,0
|
|
20240813,172200,330582560,9450,9450,9450,9450,0
|
|
20240813,172100,330582560,9450,9450,9450,9450,0
|
|
20240813,172000,330582560,9450,9450,9450,9450,0
|
|
20240813,171900,330582560,9450,9450,9450,9450,0
|
|
20240813,171800,330582560,9450,9450,9450,9450,0
|
|
20240813,171700,330582560,9450,9450,9450,9450,0
|
|
20240813,171600,330582560,9450,9450,9450,9450,0
|
|
20240813,171500,330582560,9450,9450,9450,9450,0
|
|
20240813,171400,330582560,9450,9450,9450,9450,0
|
|
20240813,171300,330582560,9450,9450,9450,9450,0
|
|
20240813,171200,330582560,9450,9450,9450,9450,0
|
|
20240813,171100,330582560,9450,9450,9450,9450,0
|
|
20240813,171000,330582560,9450,9450,9450,9450,0
|
|
20240813,170900,330582560,9450,9450,9450,9450,0
|
|
20240813,170800,330582560,9450,9450,9450,9450,0
|
|
20240813,170700,330582560,9450,9450,9450,9450,0
|
|
20240813,170600,330582560,9450,9450,9450,9450,578
|
|
20240813,170500,330582560,9450,9450,9450,9450,0
|
|
20240813,170400,330582560,9450,9450,9450,9450,0
|
|
20240813,170300,330582560,9450,9450,9450,9450,0
|
|
20240813,170200,330582560,9450,9450,9450,9450,0
|
|
20240813,170100,330582560,9450,9450,9450,9450,0
|
|
20240813,170000,330582560,9450,9450,9450,9450,0
|
|
20240813,165900,330582560,9450,9450,9450,9450,0
|
|
20240813,165800,330582560,9450,9450,9450,9450,0
|
|
20240813,165700,330582560,9450,9450,9450,9450,0
|
|
20240813,165600,330582560,9450,9450,9450,9450,0
|
|
20240813,165500,330582560,9450,9450,9450,9450,0
|
|
20240813,165400,330582560,9450,9450,9450,9450,0
|
|
20240813,165300,330582560,9450,9450,9450,9450,0
|
|
20240813,165200,330582560,9450,9450,9450,9450,0
|
|
20240813,165100,330582560,9450,9450,9450,9450,0
|
|
20240813,165000,330582560,9450,9450,9450,9450,0
|
|
20240813,164900,330582560,9450,9450,9450,9450,0
|
|
20240813,164800,330582560,9450,9450,9450,9450,0
|
|
20240813,164700,330582560,9450,9450,9450,9450,0
|
|
20240813,164600,330582560,9450,9450,9450,9450,0
|
|
20240813,164500,330582560,9450,9450,9450,9450,0
|
|
20240813,164400,330582560,9450,9450,9450,9450,0
|
|
20240813,164300,330582560,9450,9450,9450,9450,0
|
|
20240813,164200,330582560,9450,9450,9450,9450,0
|
|
20240813,164100,330582560,9450,9450,9450,9450,0
|
|
20240813,164000,330582560,9450,9450,9450,9450,0
|
|
20240813,163900,330582560,9450,9450,9450,9450,0
|
|
20240813,163800,330582560,9450,9450,9450,9450,0
|
|
20240813,163700,330582560,9450,9450,9450,9450,0
|
|
20240813,163600,330582560,9450,9450,9450,9450,578
|
|
20240813,163500,330582560,9450,9450,9450,9450,0
|
|
20240813,163400,330582560,9450,9450,9450,9450,0
|
|
20240813,163300,330582560,9450,9450,9450,9450,0
|
|
20240813,163200,330582560,9450,9450,9450,9450,0
|
|
20240813,163100,330582560,9450,9450,9450,9450,0
|
|
20240813,163000,330582560,9450,9450,9450,9450,0
|
|
20240813,162900,330582560,9450,9450,9450,9450,0
|
|
20240813,162800,330582560,9450,9450,9450,9450,0
|
|
20240813,162700,330582560,9450,9450,9450,9450,0
|
|
20240813,162600,330582560,9450,9450,9450,9450,0
|
|
20240813,162500,330582560,9450,9450,9450,9450,0
|
|
20240813,162400,330582560,9450,9450,9450,9450,0
|
|
20240813,162300,330582560,9450,9450,9450,9450,0
|
|
20240813,162200,330582560,9450,9450,9450,9450,0
|
|
20240813,162100,330582560,9450,9450,9450,9450,0
|
|
20240813,162000,330582560,9450,9450,9450,9450,0
|
|
20240813,161900,330582560,9450,9450,9450,9450,0
|
|
20240813,161800,330582560,9450,9450,9450,9450,0
|
|
20240813,161700,330582560,9450,9450,9450,9450,0
|
|
20240813,161600,330582560,9450,9450,9450,9450,0
|
|
20240813,161500,330582560,9450,9450,9450,9450,0
|
|
20240813,161400,330582560,9450,9450,9450,9450,0
|
|
20240813,161300,330582560,9450,9450,9450,9450,0
|
|
20240813,161200,330582560,9450,9450,9450,9450,0
|
|
20240813,161100,330582560,9450,9450,9450,9450,0
|
|
20240813,161000,330582560,9450,9450,9450,9450,0
|
|
20240813,160900,330582560,9450,9450,9450,9450,0
|
|
20240813,160800,330582560,9450,9450,9450,9450,0
|
|
20240813,160700,330582560,9450,9450,9450,9450,0
|
|
20240813,160600,330582560,9450,9450,9450,9450,578
|
|
20240813,160500,330582560,9450,9450,9450,9450,0
|
|
20240813,160400,330582560,9450,9450,9450,9450,0
|
|
20240813,160300,330582560,9450,9450,9450,9450,0
|
|
20240813,160200,330582560,9450,9450,9450,9450,0
|
|
20240813,160100,330582560,9450,9450,9450,9450,0
|
|
20240813,160000,330582560,9450,9450,9450,9450,0
|
|
20240813,155900,330582560,9450,9450,9450,9450,0
|
|
20240813,155800,330582560,9450,9450,9450,9450,0
|
|
20240813,155700,330582560,9450,9450,9450,9450,0
|
|
20240813,155600,330582560,9450,9450,9450,9450,0
|
|
20240813,155500,330582560,9450,9450,9450,9450,0
|
|
20240813,155400,330582560,9450,9450,9450,9450,0
|
|
20240813,155300,330582560,9450,9450,9450,9450,0
|
|
20240813,155200,330582560,9450,9450,9450,9450,0
|
|
20240813,155100,330582560,9450,9450,9450,9450,0
|
|
20240813,155000,330582560,9450,9450,9450,9450,0
|
|
20240813,154900,330582560,9450,9450,9450,9450,0
|
|
20240813,154800,330582560,9450,9450,9450,9450,0
|
|
20240813,154700,330582560,9450,9450,9450,9450,0
|
|
20240813,154600,330582560,9450,9450,9450,9450,0
|
|
20240813,154500,330582560,9450,9450,9450,9450,0
|
|
20240813,154400,330582560,9450,9450,9450,9450,0
|
|
20240813,154300,330582560,9450,9450,9450,9450,0
|
|
20240813,154200,330582560,9450,9450,9450,9450,0
|
|
20240813,154100,330582560,9450,9450,9450,9450,0
|
|
20240813,154000,330582560,9450,9450,9450,9450,0
|
|
20240813,153900,330582560,9450,9450,9450,9450,0
|
|
20240813,153800,330582560,9450,9450,9450,9450,0
|
|
20240813,153700,330582560,9450,9450,9450,9450,0
|
|
20240813,153600,330582560,9450,9450,9450,9450,578
|
|
20240813,153500,330582560,9450,9450,9450,9450,0
|
|
20240813,153400,330582560,9450,9450,9450,9450,0
|
|
20240813,153300,330582560,9450,9450,9450,9450,0
|
|
20240813,153200,330582560,9450,9450,9450,9450,0
|
|
20240813,153100,330582560,9450,9450,9450,9450,0
|
|
20240813,153000,330582560,9450,9450,9450,9450,578
|
|
20240813,152900,325120460,9450,9450,9450,9450,0
|
|
20240813,152800,325120460,9450,9450,9450,9450,0
|
|
20240813,152700,325120460,9450,9450,9450,9450,0
|
|
20240813,152600,325120460,9450,9450,9450,9450,0
|
|
20240813,152500,325120460,9450,9450,9450,9450,0
|
|
20240813,152400,325120460,9450,9450,9450,9450,0
|
|
20240813,152300,325120460,9450,9450,9450,9450,0
|
|
20240813,152200,325120460,9450,9450,9450,9450,0
|
|
20240813,152100,325120460,9450,9450,9450,9450,0
|
|
20240813,152000,325120460,9450,9450,9450,9450,0
|
|
20240813,151900,325120460,9450,9450,9450,9450,11
|
|
20240813,151800,325016510,9440,9440,9440,9440,24
|
|
20240813,151700,324789950,9450,9440,9450,9440,42
|
|
20240813,151600,324393240,9440,9440,9440,9440,90
|
|
20240813,151500,323543640,9440,9440,9440,9440,30
|
|
20240813,151400,323260440,9440,9430,9440,9430,2
|
|
20240813,151300,323241570,9440,9440,9440,9440,1
|
|
20240813,151200,323232130,9430,9430,9430,9430,167
|
|
20240813,151100,321657320,9430,9430,9430,9430,4
|
|
20240813,151000,321619600,9430,9430,9430,9430,99
|
|
20240813,150900,320686030,9430,9430,9440,9430,7
|
|
20240813,150800,320620010,9430,9430,9430,9430,73
|
|
20240813,150700,319931620,9430,9430,9430,9430,0
|
|
20240813,150600,319931620,9430,9430,9430,9430,0
|
|
20240813,150500,319931620,9430,9430,9430,9430,0
|
|
20240813,150400,319931620,9430,9430,9430,9430,49
|
|
20240813,150300,319469550,9430,9420,9430,9420,51
|
|
20240813,150200,318988910,9430,9430,9430,9430,0
|
|
20240813,150100,318988910,9430,9430,9430,9430,0
|
|
20240813,150000,318988910,9430,9430,9430,9430,1
|
|
20240813,145900,318979480,9420,9420,9420,9420,0
|
|
20240813,145800,318979480,9420,9420,9420,9420,100
|
|
20240813,145700,318037480,9420,9420,9420,9420,11
|
|
20240813,145600,317933860,9420,9420,9420,9420,1
|
|
20240813,145500,317924440,9430,9430,9430,9430,0
|
|
20240813,145400,317924440,9430,9430,9430,9430,0
|
|
20240813,145300,317924440,9430,9430,9430,9430,0
|
|
20240813,145200,317924440,9430,9430,9430,9430,20
|
|
20240813,145100,317735840,9430,9430,9430,9430,0
|
|
20240813,145000,317735840,9430,9430,9430,9430,0
|
|
20240813,144900,317735840,9430,9430,9430,9430,0
|
|
20240813,144800,317735840,9430,9430,9430,9430,0
|
|
20240813,144700,317735840,9430,9430,9430,9430,0
|
|
20240813,144600,317735840,9430,9430,9430,9430,0
|
|
20240813,144500,317735840,9430,9430,9430,9430,0
|
|
20240813,144400,317735840,9430,9430,9430,9430,0
|
|
20240813,144300,317735840,9430,9430,9430,9430,0
|
|
20240813,144200,317735840,9430,9430,9430,9430,0
|
|
20240813,144100,317735840,9430,9430,9430,9430,0
|
|
20240813,144000,317735840,9430,9430,9430,9430,0
|
|
20240813,143900,317735840,9430,9430,9430,9430,0
|
|
20240813,143800,317735840,9430,9430,9430,9430,7
|
|
20240813,143700,317669830,9430,9430,9430,9430,11
|
|
20240813,143600,317566100,9430,9430,9430,9430,2
|
|
20240813,143500,317547240,9430,9420,9430,9420,69
|
|
20240813,143400,316897070,9430,9430,9430,9430,0
|
|
20240813,143300,316897070,9430,9430,9430,9430,0
|
|
20240813,143200,316897070,9430,9430,9430,9430,0
|
|
20240813,143100,316897070,9430,9430,9430,9430,0
|
|
20240813,143000,316897070,9430,9430,9430,9430,0
|
|
20240813,142900,316897070,9430,9430,9430,9430,0
|
|
20240813,142800,316897070,9430,9430,9430,9430,5
|
|
20240813,142700,316849920,9420,9420,9420,9420,0
|
|
20240813,142600,316849920,9420,9420,9420,9420,1
|
|
20240813,142500,316840500,9420,9420,9420,9420,0
|
|
20240813,142400,316840500,9420,9420,9420,9420,0
|
|
20240813,142300,316840500,9420,9420,9420,9420,0
|
|
20240813,142200,316840500,9420,9420,9420,9420,0
|
|
20240813,142100,316840500,9420,9420,9420,9420,0
|
|
20240813,142000,316840500,9420,9420,9420,9420,0
|
|
20240813,141900,316840500,9420,9420,9420,9420,1
|
|
20240813,141800,316831080,9430,9430,9430,9430,0
|
|
20240813,141700,316831080,9430,9430,9430,9430,0
|
|
20240813,141600,316831080,9430,9430,9430,9430,0
|
|
20240813,141500,316831080,9430,9430,9430,9430,0
|
|
20240813,141400,316831080,9430,9430,9430,9430,0
|
|
20240813,141300,316831080,9430,9430,9430,9430,0
|
|
20240813,141200,316831080,9430,9430,9430,9430,0
|
|
20240813,141100,316831080,9430,9430,9430,9430,0
|
|
20240813,141000,316831080,9430,9430,9430,9430,0
|
|
20240813,140900,316831080,9430,9430,9430,9430,0
|
|
20240813,140800,316831080,9430,9430,9430,9430,0
|
|
20240813,140700,316831080,9430,9430,9430,9430,0
|
|
20240813,140600,316831080,9430,9430,9430,9430,0
|
|
20240813,140500,316831080,9430,9430,9430,9430,0
|
|
20240813,140400,316831080,9430,9430,9430,9430,0
|
|
20240813,140300,316831080,9430,9430,9430,9430,0
|
|
20240813,140200,316831080,9430,9420,9440,9410,150
|
|
20240813,140100,315419420,9430,9430,9430,9430,0
|
|
20240813,140000,315419420,9430,9430,9430,9430,3
|
|
20240813,135900,315391130,9440,9440,9440,9440,4
|
|
20240813,135800,315353370,9430,9430,9430,9430,50
|
|
20240813,135700,314881870,9440,9430,9440,9430,2
|
|
20240813,135600,314863000,9440,9440,9440,9440,0
|
|
20240813,135500,314863000,9440,9420,9440,9420,4
|
|
20240813,135400,314825270,9440,9440,9440,9440,0
|
|
20240813,135300,314825270,9440,9430,9440,9430,8
|
|
20240813,135200,314749770,9440,9440,9440,9440,0
|
|
20240813,135100,314749770,9440,9430,9440,9430,2
|
|
20240813,135000,314730900,9420,9420,9420,9420,0
|
|
20240813,134900,314730900,9420,9420,9420,9420,1
|
|
20240813,134800,314721480,9440,9430,9440,9430,11
|
|
20240813,134700,314617740,9440,9440,9440,9440,0
|
|
20240813,134600,314617740,9440,9440,9440,9440,33
|
|
20240813,134500,314306220,9450,9450,9450,9450,0
|
|
20240813,134400,314306220,9450,9450,9450,9440,317
|
|
20240813,134300,311310870,9450,9450,9450,9450,3
|
|
20240813,134200,311282520,9440,9440,9440,9440,0
|
|
20240813,134100,311282520,9440,9440,9440,9440,1
|
|
20240813,134000,311273080,9440,9440,9440,9440,0
|
|
20240813,133900,311273080,9440,9440,9440,9440,0
|
|
20240813,133800,311273080,9440,9440,9440,9440,3
|
|
20240813,133700,311244760,9440,9440,9440,9440,0
|
|
20240813,133600,311244760,9440,9440,9440,9440,0
|
|
20240813,133500,311244760,9440,9440,9440,9440,0
|
|
20240813,133400,311244760,9440,9440,9440,9440,0
|
|
20240813,133300,311244760,9440,9440,9440,9440,6
|
|
20240813,133200,311188120,9440,9440,9440,9440,0
|
|
20240813,133100,311188120,9440,9440,9440,9440,0
|
|
20240813,133000,311188120,9440,9440,9440,9440,0
|
|
20240813,132900,311188120,9440,9440,9440,9440,200
|
|
20240813,132800,309300120,9440,9440,9440,9440,4
|
|
20240813,132700,309262360,9430,9430,9430,9430,1
|
|
20240813,132600,309252930,9420,9420,9420,9420,0
|
|
20240813,132500,309252930,9420,9420,9420,9420,0
|
|
20240813,132400,309252930,9420,9420,9420,9420,0
|
|
20240813,132300,309252930,9420,9430,9430,9420,134
|
|
20240813,132200,307989320,9430,9430,9430,9430,0
|
|
20240813,132100,307989320,9430,9430,9430,9430,0
|
|
20240813,132000,307989320,9430,9430,9430,9430,0
|
|
20240813,131900,307989320,9430,9430,9430,9430,0
|
|
20240813,131800,307989320,9430,9430,9430,9430,4
|
|
20240813,131700,307951600,9430,9430,9430,9430,0
|
|
20240813,131600,307951600,9430,9430,9430,9430,0
|
|
20240813,131500,307951600,9430,9430,9430,9430,0
|
|
20240813,131400,307951600,9430,9430,9430,9430,0
|
|
20240813,131300,307951600,9430,9430,9430,9430,0
|
|
20240813,131200,307951600,9430,9430,9430,9430,3
|
|
20240813,131100,307923310,9430,9430,9430,9430,1
|
|
20240813,131000,307913880,9430,9430,9430,9430,0
|
|
20240813,130900,307913880,9430,9430,9430,9430,550
|
|
20240813,130800,302727380,9430,9430,9430,9430,3
|
|
20240813,130700,302699090,9440,9430,9440,9430,2
|
|
20240813,130600,302680220,9440,9430,9440,9430,2
|
|
20240813,130500,302661350,9410,9430,9430,9410,100
|
|
20240813,130400,301720090,9440,9430,9440,9430,2
|
|
20240813,130300,301701220,9420,9420,9420,9420,2
|
|
20240813,130200,301682380,9440,9430,9440,9410,151
|
|
20240813,130100,300259730,9430,9430,9430,9430,0
|
|
20240813,130000,300259730,9430,9430,9430,9430,0
|
|
20240813,125900,300259730,9430,9430,9430,9430,0
|
|
20240813,125800,300259730,9430,9430,9430,9430,4
|
|
20240813,125700,300222010,9430,9430,9430,9430,4
|
|
20240813,125600,300184290,9420,9420,9420,9420,0
|
|
20240813,125500,300184290,9420,9420,9420,9420,0
|
|
20240813,125400,300184290,9420,9420,9420,9420,0
|
|
20240813,125300,300184290,9420,9420,9420,9420,0
|
|
20240813,125200,300184290,9420,9430,9430,9420,5
|
|
20240813,125100,300137150,9430,9430,9430,9430,0
|
|
20240813,125000,300137150,9430,9430,9430,9430,0
|
|
20240813,124900,300137150,9430,9430,9430,9430,0
|
|
20240813,124800,300137150,9430,9430,9430,9430,0
|
|
20240813,124700,300137150,9430,9430,9430,9430,9
|
|
20240813,124600,300052280,9410,9410,9410,9410,0
|
|
20240813,124500,300052280,9410,9430,9430,9410,4
|
|
20240813,124400,300014590,9410,9430,9430,9410,12
|
|
20240813,124300,299901550,9410,9410,9430,9410,299
|
|
20240813,124200,297087930,9430,9430,9430,9420,134
|
|
20240813,124100,295825600,9420,9420,9420,9420,0
|
|
20240813,124000,295825600,9420,9420,9420,9420,1
|
|
20240813,123900,295816180,9430,9430,9430,9430,0
|
|
20240813,123800,295816180,9430,9430,9430,9430,0
|
|
20240813,123700,295816180,9430,9430,9430,9430,3
|
|
20240813,123600,295787890,9430,9430,9430,9430,0
|
|
20240813,123500,295787890,9430,9430,9430,9430,0
|
|
20240813,123400,295787890,9430,9430,9430,9430,0
|
|
20240813,123300,295787890,9430,9430,9430,9430,1
|
|
20240813,123200,295778460,9430,9430,9430,9430,3
|
|
20240813,123100,295750170,9430,9430,9430,9430,40
|
|
20240813,123000,295372970,9430,9430,9430,9430,0
|
|
20240813,122900,295372970,9430,9430,9430,9430,0
|
|
20240813,122800,295372970,9430,9430,9430,9430,0
|
|
20240813,122700,295372970,9430,9430,9430,9430,0
|
|
20240813,122600,295372970,9430,9430,9430,9430,3
|
|
20240813,122500,295344680,9430,9430,9430,9430,30
|
|
20240813,122400,295061780,9420,9420,9420,9420,1
|
|
20240813,122300,295052360,9430,9430,9430,9430,0
|
|
20240813,122200,295052360,9430,9430,9430,9430,0
|
|
20240813,122100,295052360,9430,9420,9430,9420,4
|
|
20240813,122000,295014650,9430,9430,9430,9430,0
|
|
20240813,121900,295014650,9430,9430,9430,9430,458
|
|
20240813,121800,290695710,9440,9440,9440,9440,0
|
|
20240813,121700,290695710,9440,9440,9440,9440,0
|
|
20240813,121600,290695710,9440,9440,9440,9440,4
|
|
20240813,121500,290657950,9440,9440,9440,9440,2
|
|
20240813,121400,290639070,9430,9430,9430,9430,0
|
|
20240813,121300,290639070,9430,9420,9440,9420,638
|
|
20240813,121200,284622730,9440,9440,9440,9440,0
|
|
20240813,121100,284622730,9440,9410,9440,9410,103
|
|
20240813,121000,283651450,9440,9440,9440,9410,3
|
|
20240813,120900,283623160,9410,9410,9410,9410,171
|
|
20240813,120800,282014050,9400,9410,9410,9400,25
|
|
20240813,120700,281779000,9410,9420,9420,9400,305
|
|
20240813,120600,278911440,9440,9410,9440,9410,6
|
|
20240813,120500,278854840,9420,9400,9420,9400,5
|
|
20240813,120400,278807780,9420,9420,9420,9390,386
|
|
20240813,120300,275176830,9420,9420,9420,9420,187
|
|
20240813,120200,273415290,9420,9420,9420,9420,21
|
|
20240813,120100,273217470,9420,9430,9430,9420,225
|
|
20240813,120000,271096880,9430,9430,9430,9430,0
|
|
20240813,115900,271096880,9430,9430,9430,9430,0
|
|
20240813,115800,271096880,9430,9430,9430,9430,0
|
|
20240813,115700,271096880,9430,9430,9430,9430,0
|
|
20240813,115600,271096880,9430,9430,9430,9430,4
|
|
20240813,115500,271059160,9420,9420,9420,9420,1
|
|
20240813,115400,271049740,9430,9430,9430,9430,0
|
|
20240813,115300,271049740,9430,9440,9440,9430,77
|
|
20240813,115200,270323520,9440,9430,9440,9430,45
|
|
20240813,115100,269898930,9430,9430,9430,9430,4
|
|
20240813,115000,269861210,9420,9420,9420,9420,0
|
|
20240813,114900,269861210,9420,9430,9430,9420,2
|
|
20240813,114800,269842360,9430,9430,9430,9430,1
|
|
20240813,114700,269832930,9440,9440,9440,9440,0
|
|
20240813,114600,269832930,9440,9440,9440,9430,104
|
|
20240813,114500,268851200,9420,9440,9440,9420,2
|
|
20240813,114400,268832340,9440,9410,9440,9410,94
|
|
20240813,114300,267947580,9420,9380,9420,9380,11
|
|
20240813,114200,267844150,9420,9380,9420,9380,6
|
|
20240813,114100,267787750,9420,9380,9420,9380,540
|
|
20240813,114000,262721540,9380,9420,9420,9370,8301
|
|
20240813,113900,184857710,9440,9420,9440,9420,352
|
|
20240813,113800,181541850,9400,9400,9400,9400,0
|
|
20240813,113700,181541850,9400,9400,9400,9400,845
|
|
20240813,113600,173598850,9400,9400,9400,9400,1
|
|
20240813,113500,173589450,9400,9400,9400,9400,22
|
|
20240813,113400,173382650,9390,9390,9390,9390,0
|
|
20240813,113300,173382650,9390,9420,9420,9380,5626
|
|
20240813,113200,120560760,9440,9440,9440,9440,0
|
|
20240813,113100,120560760,9440,9420,9440,9420,4
|
|
20240813,113000,120523030,9430,9420,9440,9420,4
|
|
20240813,112900,120485320,9420,9420,9420,9420,0
|
|
20240813,112800,120485320,9420,9420,9420,9420,0
|
|
20240813,112700,120485320,9420,9420,9420,9420,321
|
|
20240813,112600,117461500,9430,9430,9440,9430,160
|
|
20240813,112500,115952690,9430,9430,9430,9430,12
|
|
20240813,112400,115839530,9420,9420,9420,9420,0
|
|
20240813,112300,115839530,9420,9420,9420,9420,0
|
|
20240813,112200,115839530,9420,9420,9420,9420,150
|
|
20240813,112100,114426530,9420,9420,9420,9420,192
|
|
20240813,112000,112617890,9420,9420,9420,9420,4
|
|
20240813,111900,112580210,9410,9410,9410,9410,0
|
|
20240813,111800,112580210,9410,9410,9410,9410,1
|
|
20240813,111700,112570800,9420,9420,9420,9420,2
|
|
20240813,111600,112551960,9420,9420,9420,9420,0
|
|
20240813,111500,112551960,9420,9420,9420,9420,1
|
|
20240813,111400,112542540,9440,9440,9440,9440,0
|
|
20240813,111300,112542540,9440,9440,9440,9440,0
|
|
20240813,111200,112542540,9440,9400,9440,9400,147
|
|
20240813,111100,111160700,9400,9400,9400,9400,306
|
|
20240813,111000,108284300,9400,9430,9440,9400,766
|
|
20240813,110900,101072750,9420,9420,9420,9420,0
|
|
20240813,110800,101072750,9420,9410,9420,9410,2
|
|
20240813,110700,101053920,9440,9440,9440,9440,0
|
|
20240813,110600,101053920,9440,9440,9440,9440,0
|
|
20240813,110500,101053920,9440,9440,9440,9440,4
|
|
20240813,110400,101016160,9440,9440,9440,9440,0
|
|
20240813,110300,101016160,9440,9440,9440,9440,0
|
|
20240813,110200,101016160,9440,9440,9440,9440,0
|
|
20240813,110100,101016160,9440,9440,9440,9440,1
|
|
20240813,110000,101006720,9440,9440,9440,9440,0
|
|
20240813,105900,101006720,9440,9440,9440,9440,3
|
|
20240813,105800,100978400,9410,9410,9410,9410,0
|
|
20240813,105700,100978400,9410,9410,9410,9410,0
|
|
20240813,105600,100978400,9410,9430,9430,9410,182
|
|
20240813,105500,99265460,9420,9420,9420,9420,1
|
|
20240813,105400,99256040,9440,9420,9440,9420,33
|
|
20240813,105300,98945120,9420,9420,9420,9420,0
|
|
20240813,105200,98945120,9420,9420,9420,9420,0
|
|
20240813,105100,98945120,9420,9420,9420,9420,0
|
|
20240813,105000,98945120,9420,9420,9420,9420,20
|
|
20240813,104900,98756720,9440,9430,9440,9430,5
|
|
20240813,104800,98709560,9430,9430,9430,9430,49
|
|
20240813,104700,98247490,9430,9430,9430,9430,21
|
|
20240813,104600,98049460,9440,9440,9440,9440,0
|
|
20240813,104500,98049460,9440,9440,9440,9440,0
|
|
20240813,104400,98049460,9440,9440,9440,9440,3
|
|
20240813,104300,98021140,9440,9440,9440,9440,0
|
|
20240813,104200,98021140,9440,9440,9440,9440,312
|
|
20240813,104100,95075860,9440,9440,9440,9440,10
|
|
20240813,104000,94981460,9440,9440,9440,9440,0
|
|
20240813,103900,94981460,9440,9440,9440,9440,3
|
|
20240813,103800,94953140,9440,9440,9440,9440,0
|
|
20240813,103700,94953140,9440,9440,9440,9440,0
|
|
20240813,103600,94953140,9440,9440,9440,9440,0
|
|
20240813,103500,94953140,9440,9440,9440,9440,0
|
|
20240813,103400,94953140,9440,9440,9440,9440,3
|
|
20240813,103300,94924820,9430,9430,9430,9430,1
|
|
20240813,103200,94915390,9440,9440,9440,9440,0
|
|
20240813,103100,94915390,9440,9440,9440,9440,0
|
|
20240813,103000,94915390,9440,9430,9440,9430,68
|
|
20240813,102900,94274140,9430,9440,9440,9430,4
|
|
20240813,102800,94236390,9430,9430,9430,9430,22
|
|
20240813,102700,94028930,9440,9430,9440,9430,42
|
|
20240813,102600,93632860,9430,9430,9430,9430,9
|
|
20240813,102500,93547990,9430,9430,9430,9430,0
|
|
20240813,102400,93547990,9430,9430,9430,9430,4
|
|
20240813,102300,93510270,9430,9430,9430,9430,0
|
|
20240813,102200,93510270,9430,9420,9430,9420,10
|
|
20240813,102100,93415980,9410,9410,9410,9410,0
|
|
20240813,102000,93415980,9410,9420,9420,9410,7
|
|
20240813,101900,93350050,9420,9420,9420,9420,3
|
|
20240813,101800,93321790,9420,9420,9420,9420,1
|
|
20240813,101700,93312370,9410,9410,9410,9410,0
|
|
20240813,101600,93312370,9410,9410,9410,9410,0
|
|
20240813,101500,93312370,9410,9400,9410,9400,9
|
|
20240813,101400,93227690,9410,9410,9410,9410,4
|
|
20240813,101300,93190050,9410,9410,9410,9410,5
|
|
20240813,101200,93143000,9400,9400,9400,9400,17
|
|
20240813,101100,92983200,9400,9400,9400,9400,0
|
|
20240813,101000,92983200,9400,9410,9410,9400,96
|
|
20240813,100900,92079970,9410,9420,9430,9410,57
|
|
20240813,100800,91543560,9420,9430,9430,9420,2
|
|
20240813,100700,91524710,9420,9420,9420,9420,500
|
|
20240813,100600,86814710,9430,9430,9430,9430,198
|
|
20240813,100500,84947570,9430,9420,9430,9420,532
|
|
20240813,100400,79931120,9430,9430,9430,9420,6
|
|
20240813,100300,79874550,9430,9420,9430,9420,29
|
|
20240813,100200,79601360,9430,9430,9430,9430,0
|
|
20240813,100100,79601360,9430,9430,9430,9430,1059
|
|
20240813,100000,69614990,9430,9430,9430,9430,1
|
|
20240813,095900,69605560,9430,9430,9430,9430,0
|
|
20240813,095800,69605560,9430,9430,9430,9430,4
|
|
20240813,095700,69567840,9430,9430,9430,9430,0
|
|
20240813,095600,69567840,9430,9430,9430,9430,0
|
|
20240813,095500,69567840,9430,9430,9430,9430,0
|
|
20240813,095400,69567840,9430,9430,9430,9430,30
|
|
20240813,095300,69284940,9430,9430,9430,9430,4
|
|
20240813,095200,69247220,9420,9420,9420,9420,0
|
|
20240813,095100,69247220,9420,9420,9420,9420,1
|
|
20240813,095000,69237800,9430,9430,9430,9430,62
|
|
20240813,094900,68653140,9430,9430,9430,9430,0
|
|
20240813,094800,68653140,9430,9430,9430,9430,1
|
|
20240813,094700,68643710,9440,9380,9440,9380,74
|
|
20240813,094600,67948080,9400,9400,9400,9400,0
|
|
20240813,094500,67948080,9400,9380,9400,9380,2
|
|
20240813,094400,67929300,9380,9420,9420,9380,302
|
|
20240813,094300,65092260,9440,9420,9440,9420,2
|
|
20240813,094200,65073400,9430,9420,9430,9420,2
|
|
20240813,094100,65054550,9440,9440,9440,9440,0
|
|
20240813,094000,65054550,9440,9440,9440,9440,0
|
|
20240813,093900,65054550,9440,9440,9440,9440,0
|
|
20240813,093800,65054550,9440,9400,9450,9400,4
|
|
20240813,093700,65016850,9400,9430,9430,9400,1252
|
|
20240813,093600,53243970,9450,9450,9450,9440,3
|
|
20240813,093500,53215630,9440,9430,9440,9430,256
|
|
20240813,093400,50801540,9430,9430,9430,9430,0
|
|
20240813,093300,50801540,9430,9440,9440,9430,484
|
|
20240813,093200,46233590,9450,9450,9450,9450,0
|
|
20240813,093100,46233590,9450,9450,9450,9450,31
|
|
20240813,093000,45940640,9450,9450,9450,9450,100
|
|
20240813,092900,44995640,9450,9460,9460,9450,2995
|
|
20240813,092800,16663100,9470,9480,9480,9470,83
|
|
20240813,092700,15876770,9470,9470,9470,9470,6
|
|
20240813,092600,15819950,9470,9470,9470,9470,30
|
|
20240813,092500,15535850,9470,9470,9470,9470,1
|
|
20240813,092400,15526380,9510,9510,9510,9510,0
|
|
20240813,092300,15526380,9510,9490,9520,9490,75
|
|
20240813,092200,14813010,9480,9480,9480,9480,5
|
|
20240813,092100,14765610,9470,9470,9470,9470,1
|
|
20240813,092000,14756140,9460,9480,9480,9460,69
|
|
20240813,091900,14102960,9510,9500,9510,9500,519
|
|
20240813,091800,9172450,9530,9530,9530,9530,2
|
|
20240813,091700,9153390,9530,9530,9530,9530,10
|
|
20240813,091600,9058090,9530,9520,9530,9520,149
|
|
20240813,091500,7638760,9510,9510,9510,9510,9
|
|
20240813,091400,7553170,9510,9510,9520,9510,3
|
|
20240813,091300,7524630,9530,9500,9530,9500,16
|
|
20240813,091200,7372320,9500,9500,9500,9500,16
|
|
20240813,091100,7220320,9510,9520,9530,9510,38
|
|
20240813,091000,6858910,9510,9510,9530,9510,8
|
|
20240813,090900,6782800,9530,9510,9530,9510,4
|
|
20240813,090800,6744730,9510,9510,9520,9510,9
|
|
20240813,090700,6659080,9530,9530,9530,9530,0
|
|
20240813,090600,6659080,9530,9530,9530,9530,4
|
|
20240813,090500,6620960,9500,9500,9500,9500,0
|
|
20240813,090400,6620960,9500,9500,9500,9500,30
|
|
20240813,090300,6335960,9500,9470,9500,9470,84
|
|
20240813,090200,5538110,9470,9470,9470,9470,1
|
|
20240813,090100,5528640,9450,9460,9460,9450,349
|
|
20240813,090000,2230340,9450,9450,9460,9450,236
|