579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183600,237129120,9490,9490,9490,9490,374
|
|
20240816,183500,237129120,9490,9490,9490,9490,0
|
|
20240816,183400,237129120,9490,9490,9490,9490,0
|
|
20240816,183300,237129120,9490,9490,9490,9490,0
|
|
20240816,183200,237129120,9490,9490,9490,9490,0
|
|
20240816,183100,237129120,9490,9490,9490,9490,0
|
|
20240816,183000,237129120,9490,9490,9490,9490,0
|
|
20240816,182900,237129120,9490,9490,9490,9490,0
|
|
20240816,182800,237129120,9490,9490,9490,9490,0
|
|
20240816,182700,237129120,9490,9490,9490,9490,0
|
|
20240816,182600,237129120,9490,9490,9490,9490,0
|
|
20240816,182500,237129120,9490,9490,9490,9490,0
|
|
20240816,182400,237129120,9490,9490,9490,9490,0
|
|
20240816,182300,237129120,9490,9490,9490,9490,0
|
|
20240816,182200,237129120,9490,9490,9490,9490,0
|
|
20240816,182100,237129120,9490,9490,9490,9490,0
|
|
20240816,182000,237129120,9490,9490,9490,9490,0
|
|
20240816,181900,237129120,9490,9490,9490,9490,0
|
|
20240816,181800,237129120,9490,9490,9490,9490,0
|
|
20240816,181700,237129120,9490,9490,9490,9490,0
|
|
20240816,181600,237129120,9490,9490,9490,9490,0
|
|
20240816,181500,237129120,9490,9490,9490,9490,0
|
|
20240816,181400,237129120,9490,9490,9490,9490,0
|
|
20240816,181300,237129120,9490,9490,9490,9490,0
|
|
20240816,181200,237129120,9490,9490,9490,9490,0
|
|
20240816,181100,237129120,9490,9490,9490,9490,0
|
|
20240816,181000,237129120,9490,9490,9490,9490,0
|
|
20240816,180900,237129120,9490,9490,9490,9490,0
|
|
20240816,180800,237129120,9490,9490,9490,9490,0
|
|
20240816,180700,237129120,9490,9490,9490,9490,0
|
|
20240816,180600,237129120,9490,9490,9490,9490,374
|
|
20240816,180500,237129120,9490,9490,9490,9490,0
|
|
20240816,180400,237129120,9490,9490,9490,9490,0
|
|
20240816,180300,237129120,9490,9490,9490,9490,0
|
|
20240816,180200,237129120,9490,9490,9490,9490,0
|
|
20240816,180100,237129120,9490,9490,9490,9490,0
|
|
20240816,180000,237129120,9490,9490,9490,9490,0
|
|
20240816,175900,237129120,9490,9490,9490,9490,0
|
|
20240816,175800,237129120,9490,9490,9490,9490,0
|
|
20240816,175700,237129120,9490,9490,9490,9490,0
|
|
20240816,175600,237129120,9490,9490,9490,9490,0
|
|
20240816,175500,237129120,9490,9490,9490,9490,0
|
|
20240816,175400,237129120,9490,9490,9490,9490,0
|
|
20240816,175300,237129120,9490,9490,9490,9490,0
|
|
20240816,175200,237129120,9490,9490,9490,9490,0
|
|
20240816,175100,237129120,9490,9490,9490,9490,0
|
|
20240816,175000,237129120,9490,9490,9490,9490,0
|
|
20240816,174900,237129120,9490,9490,9490,9490,0
|
|
20240816,174800,237129120,9490,9490,9490,9490,0
|
|
20240816,174700,237129120,9490,9490,9490,9490,0
|
|
20240816,174600,237129120,9490,9490,9490,9490,0
|
|
20240816,174500,237129120,9490,9490,9490,9490,0
|
|
20240816,174400,237129120,9490,9490,9490,9490,0
|
|
20240816,174300,237129120,9490,9490,9490,9490,0
|
|
20240816,174200,237129120,9490,9490,9490,9490,0
|
|
20240816,174100,237129120,9490,9490,9490,9490,0
|
|
20240816,174000,237129120,9490,9490,9490,9490,0
|
|
20240816,173900,237129120,9490,9490,9490,9490,0
|
|
20240816,173800,237129120,9490,9490,9490,9490,0
|
|
20240816,173700,237129120,9490,9490,9490,9490,0
|
|
20240816,173600,237129120,9490,9490,9490,9490,374
|
|
20240816,173500,237129120,9490,9490,9490,9490,0
|
|
20240816,173400,237129120,9490,9490,9490,9490,0
|
|
20240816,173300,237129120,9490,9490,9490,9490,0
|
|
20240816,173200,237129120,9490,9490,9490,9490,0
|
|
20240816,173100,237129120,9490,9490,9490,9490,0
|
|
20240816,173000,237129120,9490,9490,9490,9490,0
|
|
20240816,172900,237129120,9490,9490,9490,9490,0
|
|
20240816,172800,237129120,9490,9490,9490,9490,0
|
|
20240816,172700,237129120,9490,9490,9490,9490,0
|
|
20240816,172600,237129120,9490,9490,9490,9490,0
|
|
20240816,172500,237129120,9490,9490,9490,9490,0
|
|
20240816,172400,237129120,9490,9490,9490,9490,0
|
|
20240816,172300,237129120,9490,9490,9490,9490,0
|
|
20240816,172200,237129120,9490,9490,9490,9490,0
|
|
20240816,172100,237129120,9490,9490,9490,9490,0
|
|
20240816,172000,237129120,9490,9490,9490,9490,0
|
|
20240816,171900,237129120,9490,9490,9490,9490,0
|
|
20240816,171800,237129120,9490,9490,9490,9490,0
|
|
20240816,171700,237129120,9490,9490,9490,9490,0
|
|
20240816,171600,237129120,9490,9490,9490,9490,0
|
|
20240816,171500,237129120,9490,9490,9490,9490,0
|
|
20240816,171400,237129120,9490,9490,9490,9490,0
|
|
20240816,171300,237129120,9490,9490,9490,9490,0
|
|
20240816,171200,237129120,9490,9490,9490,9490,0
|
|
20240816,171100,237129120,9490,9490,9490,9490,0
|
|
20240816,171000,237129120,9490,9490,9490,9490,0
|
|
20240816,170900,237129120,9490,9490,9490,9490,0
|
|
20240816,170800,237129120,9490,9490,9490,9490,0
|
|
20240816,170700,237129120,9490,9490,9490,9490,0
|
|
20240816,170600,237129120,9490,9490,9490,9490,374
|
|
20240816,170500,237129120,9490,9490,9490,9490,0
|
|
20240816,170400,237129120,9490,9490,9490,9490,0
|
|
20240816,170300,237129120,9490,9490,9490,9490,0
|
|
20240816,170200,237129120,9490,9490,9490,9490,0
|
|
20240816,170100,237129120,9490,9490,9490,9490,0
|
|
20240816,170000,237129120,9490,9490,9490,9490,0
|
|
20240816,165900,237129120,9490,9490,9490,9490,0
|
|
20240816,165800,237129120,9490,9490,9490,9490,0
|
|
20240816,165700,237129120,9490,9490,9490,9490,0
|
|
20240816,165600,237129120,9490,9490,9490,9490,0
|
|
20240816,165500,237129120,9490,9490,9490,9490,0
|
|
20240816,165400,237129120,9490,9490,9490,9490,0
|
|
20240816,165300,237129120,9490,9490,9490,9490,0
|
|
20240816,165200,237129120,9490,9490,9490,9490,0
|
|
20240816,165100,237129120,9490,9490,9490,9490,0
|
|
20240816,165000,237129120,9490,9490,9490,9490,0
|
|
20240816,164900,237129120,9490,9490,9490,9490,0
|
|
20240816,164800,237129120,9490,9490,9490,9490,0
|
|
20240816,164700,237129120,9490,9490,9490,9490,0
|
|
20240816,164600,237129120,9490,9490,9490,9490,0
|
|
20240816,164500,237129120,9490,9490,9490,9490,0
|
|
20240816,164400,237129120,9490,9490,9490,9490,0
|
|
20240816,164300,237129120,9490,9490,9490,9490,0
|
|
20240816,164200,237129120,9490,9490,9490,9490,0
|
|
20240816,164100,237129120,9490,9490,9490,9490,0
|
|
20240816,164000,237129120,9490,9490,9490,9490,0
|
|
20240816,163900,237129120,9490,9490,9490,9490,0
|
|
20240816,163800,237129120,9490,9490,9490,9490,0
|
|
20240816,163700,237129120,9490,9490,9490,9490,0
|
|
20240816,163600,237129120,9490,9490,9490,9490,374
|
|
20240816,163500,237129120,9490,9490,9490,9490,0
|
|
20240816,163400,237129120,9490,9490,9490,9490,0
|
|
20240816,163300,237129120,9490,9490,9490,9490,0
|
|
20240816,163200,237129120,9490,9490,9490,9490,0
|
|
20240816,163100,237129120,9490,9490,9490,9490,0
|
|
20240816,163000,237129120,9490,9490,9490,9490,0
|
|
20240816,162900,237129120,9490,9490,9490,9490,0
|
|
20240816,162800,237129120,9490,9490,9490,9490,0
|
|
20240816,162700,237129120,9490,9490,9490,9490,0
|
|
20240816,162600,237129120,9490,9490,9490,9490,0
|
|
20240816,162500,237129120,9490,9490,9490,9490,0
|
|
20240816,162400,237129120,9490,9490,9490,9490,0
|
|
20240816,162300,237129120,9490,9490,9490,9490,0
|
|
20240816,162200,237129120,9490,9490,9490,9490,0
|
|
20240816,162100,237129120,9490,9490,9490,9490,0
|
|
20240816,162000,237129120,9490,9490,9490,9490,0
|
|
20240816,161900,237129120,9490,9490,9490,9490,0
|
|
20240816,161800,237129120,9490,9490,9490,9490,0
|
|
20240816,161700,237129120,9490,9490,9490,9490,0
|
|
20240816,161600,237129120,9490,9490,9490,9490,0
|
|
20240816,161500,237129120,9490,9490,9490,9490,0
|
|
20240816,161400,237129120,9490,9490,9490,9490,0
|
|
20240816,161300,237129120,9490,9490,9490,9490,0
|
|
20240816,161200,237129120,9490,9490,9490,9490,0
|
|
20240816,161100,237129120,9490,9490,9490,9490,0
|
|
20240816,161000,237129120,9490,9490,9490,9490,0
|
|
20240816,160900,237129120,9490,9490,9490,9490,0
|
|
20240816,160800,237129120,9490,9490,9490,9490,0
|
|
20240816,160700,237129120,9490,9490,9490,9490,0
|
|
20240816,160600,237129120,9490,9490,9490,9490,374
|
|
20240816,160500,237129120,9490,9490,9490,9490,0
|
|
20240816,160400,237129120,9490,9490,9490,9490,0
|
|
20240816,160300,237129120,9490,9490,9490,9490,0
|
|
20240816,160200,237129120,9490,9490,9490,9490,0
|
|
20240816,160100,237129120,9490,9490,9490,9490,0
|
|
20240816,160000,237129120,9490,9490,9490,9490,0
|
|
20240816,155900,237129120,9490,9490,9490,9490,0
|
|
20240816,155800,237129120,9490,9490,9490,9490,0
|
|
20240816,155700,237129120,9490,9490,9490,9490,0
|
|
20240816,155600,237129120,9490,9490,9490,9490,0
|
|
20240816,155500,237129120,9490,9490,9490,9490,0
|
|
20240816,155400,237129120,9490,9490,9490,9490,0
|
|
20240816,155300,237129120,9490,9490,9490,9490,0
|
|
20240816,155200,237129120,9490,9490,9490,9490,0
|
|
20240816,155100,237129120,9490,9490,9490,9490,0
|
|
20240816,155000,237129120,9490,9490,9490,9490,0
|
|
20240816,154900,237129120,9490,9490,9490,9490,0
|
|
20240816,154800,237129120,9490,9490,9490,9490,0
|
|
20240816,154700,237129120,9490,9490,9490,9490,0
|
|
20240816,154600,237129120,9490,9490,9490,9490,0
|
|
20240816,154500,237129120,9490,9490,9490,9490,0
|
|
20240816,154400,237129120,9490,9490,9490,9490,0
|
|
20240816,154300,237129120,9490,9490,9490,9490,0
|
|
20240816,154200,237129120,9490,9490,9490,9490,0
|
|
20240816,154100,237129120,9490,9490,9490,9490,0
|
|
20240816,154000,237129120,9490,9490,9490,9490,0
|
|
20240816,153900,237129120,9490,9490,9490,9490,0
|
|
20240816,153800,237129120,9490,9490,9490,9490,0
|
|
20240816,153700,237129120,9490,9490,9490,9490,0
|
|
20240816,153600,237129120,9490,9490,9490,9490,374
|
|
20240816,153500,237129120,9490,9490,9490,9490,0
|
|
20240816,153400,237129120,9490,9490,9490,9490,0
|
|
20240816,153300,237129120,9490,9490,9490,9490,0
|
|
20240816,153200,237129120,9490,9490,9490,9490,0
|
|
20240816,153100,237129120,9490,9490,9490,9490,0
|
|
20240816,153000,237129120,9490,9490,9490,9490,374
|
|
20240816,152900,233579860,9490,9490,9490,9490,0
|
|
20240816,152800,233579860,9490,9490,9490,9490,0
|
|
20240816,152700,233579860,9490,9490,9490,9490,0
|
|
20240816,152600,233579860,9490,9490,9490,9490,0
|
|
20240816,152500,233579860,9490,9490,9490,9490,0
|
|
20240816,152400,233579860,9490,9490,9490,9490,0
|
|
20240816,152300,233579860,9490,9490,9490,9490,0
|
|
20240816,152200,233579860,9490,9490,9490,9490,0
|
|
20240816,152100,233579860,9490,9490,9490,9490,0
|
|
20240816,152000,233579860,9490,9490,9490,9490,0
|
|
20240816,151900,233579860,9490,9500,9500,9490,185
|
|
20240816,151800,231822480,9490,9490,9490,9490,2
|
|
20240816,151700,231803500,9480,9480,9480,9480,12
|
|
20240816,151600,231689740,9480,9480,9480,9480,0
|
|
20240816,151500,231689740,9480,9480,9480,9480,2
|
|
20240816,151400,231670780,9480,9480,9480,9480,15
|
|
20240816,151300,231528580,9480,9480,9480,9480,32
|
|
20240816,151200,231225220,9480,9480,9480,9480,0
|
|
20240816,151100,231225220,9480,9480,9480,9480,0
|
|
20240816,151000,231225220,9480,9480,9480,9480,25
|
|
20240816,150900,230988220,9480,9480,9480,9480,0
|
|
20240816,150800,230988220,9480,9480,9480,9480,10
|
|
20240816,150700,230893420,9480,9480,9480,9480,160
|
|
20240816,150600,229376620,9500,9500,9500,9500,0
|
|
20240816,150500,229376620,9500,9490,9500,9490,11
|
|
20240816,150400,229272220,9480,9480,9480,9480,23
|
|
20240816,150300,229054180,9480,9480,9480,9480,0
|
|
20240816,150200,229054180,9480,9480,9480,9480,148
|
|
20240816,150100,227651140,9480,9480,9480,9480,0
|
|
20240816,150000,227651140,9480,9480,9480,9480,0
|
|
20240816,145900,227651140,9480,9480,9480,9480,0
|
|
20240816,145800,227651140,9480,9480,9480,9480,8
|
|
20240816,145700,227575300,9490,9490,9490,9490,0
|
|
20240816,145600,227575300,9490,9490,9490,9490,0
|
|
20240816,145500,227575300,9490,9490,9490,9490,1
|
|
20240816,145400,227565810,9490,9490,9490,9490,299
|
|
20240816,145300,224728300,9490,9490,9490,9490,0
|
|
20240816,145200,224728300,9490,9490,9490,9490,0
|
|
20240816,145100,224728300,9490,9490,9490,9490,200
|
|
20240816,145000,222830300,9500,9500,9500,9500,0
|
|
20240816,144900,222830300,9500,9500,9500,9500,0
|
|
20240816,144800,222830300,9500,9500,9500,9500,0
|
|
20240816,144700,222830300,9500,9500,9500,9500,0
|
|
20240816,144600,222830300,9500,9500,9500,9500,75
|
|
20240816,144500,222117800,9490,9490,9490,9490,0
|
|
20240816,144400,222117800,9490,9490,9490,9490,0
|
|
20240816,144300,222117800,9490,9490,9490,9490,1
|
|
20240816,144200,222108310,9490,9490,9490,9490,0
|
|
20240816,144100,222108310,9490,9490,9490,9490,0
|
|
20240816,144000,222108310,9490,9490,9490,9490,0
|
|
20240816,143900,222108310,9490,9490,9490,9490,0
|
|
20240816,143800,222108310,9490,9490,9490,9490,0
|
|
20240816,143700,222108310,9490,9490,9490,9490,0
|
|
20240816,143600,222108310,9490,9490,9490,9490,0
|
|
20240816,143500,222108310,9490,9490,9490,9490,61
|
|
20240816,143400,221529420,9470,9470,9470,9470,0
|
|
20240816,143300,221529420,9470,9480,9480,9470,100
|
|
20240816,143200,220581840,9470,9470,9470,9470,0
|
|
20240816,143100,220581840,9470,9470,9470,9470,3
|
|
20240816,143000,220553430,9490,9490,9490,9490,0
|
|
20240816,142900,220553430,9490,9490,9490,9490,0
|
|
20240816,142800,220553430,9490,9490,9490,9490,0
|
|
20240816,142700,220553430,9490,9490,9490,9490,1
|
|
20240816,142600,220543940,9480,9480,9480,9480,4
|
|
20240816,142500,220506020,9480,9480,9480,9480,0
|
|
20240816,142400,220506020,9480,9480,9480,9480,0
|
|
20240816,142300,220506020,9480,9480,9480,9480,0
|
|
20240816,142200,220506020,9480,9480,9480,9480,30
|
|
20240816,142100,220221620,9480,9480,9480,9480,0
|
|
20240816,142000,220221620,9480,9480,9480,9480,20
|
|
20240816,141900,220032020,9480,9480,9480,9480,1
|
|
20240816,141800,220022540,9480,9480,9480,9480,0
|
|
20240816,141700,220022540,9480,9480,9480,9480,0
|
|
20240816,141600,220022540,9480,9480,9480,9480,0
|
|
20240816,141500,220022540,9480,9480,9480,9480,1
|
|
20240816,141400,220013060,9480,9480,9480,9480,10
|
|
20240816,141300,219918260,9480,9480,9480,9480,5
|
|
20240816,141200,219870860,9490,9490,9490,9490,0
|
|
20240816,141100,219870860,9490,9490,9490,9490,0
|
|
20240816,141000,219870860,9490,9490,9490,9490,0
|
|
20240816,140900,219870860,9490,9490,9490,9490,0
|
|
20240816,140800,219870860,9490,9490,9490,9490,0
|
|
20240816,140700,219870860,9490,9490,9490,9490,201
|
|
20240816,140600,217963370,9490,9490,9490,9490,0
|
|
20240816,140500,217963370,9490,9490,9490,9490,0
|
|
20240816,140400,217963370,9490,9490,9490,9490,0
|
|
20240816,140300,217963370,9490,9490,9490,9490,0
|
|
20240816,140200,217963370,9490,9490,9490,9490,0
|
|
20240816,140100,217963370,9490,9490,9490,9490,0
|
|
20240816,140000,217963370,9490,9490,9490,9490,0
|
|
20240816,135900,217963370,9490,9490,9490,9490,2
|
|
20240816,135800,217944390,9480,9480,9480,9480,0
|
|
20240816,135700,217944390,9480,9480,9480,9480,71
|
|
20240816,135600,217271310,9480,9480,9480,9480,0
|
|
20240816,135500,217271310,9480,9480,9480,9480,4
|
|
20240816,135400,217233390,9490,9490,9490,9490,0
|
|
20240816,135300,217233390,9490,9490,9490,9490,0
|
|
20240816,135200,217233390,9490,9490,9490,9490,0
|
|
20240816,135100,217233390,9490,9490,9490,9490,0
|
|
20240816,135000,217233390,9490,9490,9490,9490,0
|
|
20240816,134900,217233390,9490,9490,9490,9490,0
|
|
20240816,134800,217233390,9490,9480,9490,9460,2010
|
|
20240816,134700,198195670,9480,9480,9480,9480,20
|
|
20240816,134600,198006070,9480,9480,9480,9480,0
|
|
20240816,134500,198006070,9480,9480,9480,9480,0
|
|
20240816,134400,198006070,9480,9480,9480,9480,0
|
|
20240816,134300,198006070,9480,9480,9480,9480,0
|
|
20240816,134200,198006070,9480,9480,9480,9480,0
|
|
20240816,134100,198006070,9480,9480,9480,9480,1
|
|
20240816,134000,197996590,9490,9490,9490,9490,1
|
|
20240816,133900,197987100,9490,9490,9490,9490,159
|
|
20240816,133800,196478190,9490,9490,9490,9490,0
|
|
20240816,133700,196478190,9490,9490,9490,9490,12
|
|
20240816,133600,196364310,9480,9480,9480,9480,0
|
|
20240816,133500,196364310,9480,9480,9480,9480,0
|
|
20240816,133400,196364310,9480,9480,9480,9480,0
|
|
20240816,133300,196364310,9480,9480,9480,9480,0
|
|
20240816,133200,196364310,9480,9480,9480,9480,0
|
|
20240816,133100,196364310,9480,9480,9480,9480,2
|
|
20240816,133000,196345350,9490,9490,9490,9490,188
|
|
20240816,132900,194561230,9490,9490,9490,9490,0
|
|
20240816,132800,194561230,9490,9490,9490,9490,268
|
|
20240816,132700,192017910,9490,9490,9490,9490,2
|
|
20240816,132600,191998930,9490,9490,9490,9490,10
|
|
20240816,132500,191904030,9480,9480,9480,9480,2
|
|
20240816,132400,191885070,9490,9490,9490,9490,10
|
|
20240816,132300,191790170,9480,9480,9480,9480,4
|
|
20240816,132200,191752250,9490,9490,9490,9490,10
|
|
20240816,132100,191657350,9490,9490,9490,9490,200
|
|
20240816,132000,189759350,9490,9490,9490,9490,0
|
|
20240816,131900,189759350,9490,9490,9490,9490,0
|
|
20240816,131800,189759350,9490,9490,9490,9490,525
|
|
20240816,131700,184777100,9500,9500,9500,9500,0
|
|
20240816,131600,184777100,9500,9500,9500,9500,0
|
|
20240816,131500,184777100,9500,9500,9500,9500,3
|
|
20240816,131400,184748600,9490,9490,9490,9490,133
|
|
20240816,131300,183486430,9490,9490,9490,9490,0
|
|
20240816,131200,183486430,9490,9490,9490,9490,0
|
|
20240816,131100,183486430,9490,9490,9490,9490,200
|
|
20240816,131000,181588430,9500,9500,9500,9500,0
|
|
20240816,130900,181588430,9500,9500,9500,9500,60
|
|
20240816,130800,181018430,9490,9490,9490,9490,0
|
|
20240816,130700,181018430,9490,9490,9490,9490,0
|
|
20240816,130600,181018430,9490,9490,9490,9490,0
|
|
20240816,130500,181018430,9490,9490,9490,9490,0
|
|
20240816,130400,181018430,9490,9490,9490,9490,0
|
|
20240816,130300,181018430,9490,9490,9490,9490,1
|
|
20240816,130200,181008940,9480,9480,9480,9480,0
|
|
20240816,130100,181008940,9480,9480,9480,9480,0
|
|
20240816,130000,181008940,9480,9480,9480,9480,0
|
|
20240816,125900,181008940,9480,9480,9480,9480,0
|
|
20240816,125800,181008940,9480,9480,9480,9480,164
|
|
20240816,125700,179454220,9490,9490,9490,9490,5
|
|
20240816,125600,179406770,9500,9500,9500,9500,0
|
|
20240816,125500,179406770,9500,9500,9500,9500,1
|
|
20240816,125400,179397270,9490,9490,9490,9490,0
|
|
20240816,125300,179397270,9490,9490,9490,9490,50
|
|
20240816,125200,178922770,9490,9500,9500,9490,8
|
|
20240816,125100,178846810,9500,9500,9500,9500,250
|
|
20240816,125000,176471810,9490,9490,9490,9490,3
|
|
20240816,124900,176443340,9480,9480,9480,9480,0
|
|
20240816,124800,176443340,9480,9480,9480,9480,2
|
|
20240816,124700,176424380,9490,9490,9490,9490,0
|
|
20240816,124600,176424380,9490,9490,9490,9490,0
|
|
20240816,124500,176424380,9490,9490,9490,9490,0
|
|
20240816,124400,176424380,9490,9490,9490,9490,1
|
|
20240816,124300,176414890,9490,9490,9490,9490,5
|
|
20240816,124200,176367440,9490,9490,9490,9490,0
|
|
20240816,124100,176367440,9490,9490,9490,9490,0
|
|
20240816,124000,176367440,9490,9490,9490,9490,154
|
|
20240816,123900,174905980,9500,9500,9500,9500,0
|
|
20240816,123800,174905980,9500,9500,9500,9500,96
|
|
20240816,123700,173993980,9500,9500,9500,9500,2
|
|
20240816,123600,173974980,9480,9480,9480,9480,0
|
|
20240816,123500,173974980,9480,9480,9480,9480,0
|
|
20240816,123400,173974980,9480,9480,9480,9480,0
|
|
20240816,123300,173974980,9480,9480,9480,9480,0
|
|
20240816,123200,173974980,9480,9480,9480,9480,0
|
|
20240816,123100,173974980,9480,9480,9480,9480,0
|
|
20240816,123000,173974980,9480,9480,9480,9480,0
|
|
20240816,122900,173974980,9480,9480,9480,9480,0
|
|
20240816,122800,173974980,9480,9480,9480,9480,9
|
|
20240816,122700,173889660,9490,9490,9490,9490,5
|
|
20240816,122600,173842210,9480,9490,9490,9480,975
|
|
20240816,122500,164590320,9490,9490,9490,9490,0
|
|
20240816,122400,164590320,9490,9490,9490,9490,161
|
|
20240816,122300,163062430,9490,9490,9490,9490,0
|
|
20240816,122200,163062430,9490,9490,9490,9490,0
|
|
20240816,122100,163062430,9490,9490,9490,9490,4
|
|
20240816,122000,163024470,9500,9500,9500,9500,0
|
|
20240816,121900,163024470,9500,9500,9500,9500,0
|
|
20240816,121800,163024470,9500,9500,9500,9500,0
|
|
20240816,121700,163024470,9500,9500,9500,9500,50
|
|
20240816,121600,162549470,9500,9500,9500,9500,0
|
|
20240816,121500,162549470,9500,9500,9500,9500,50
|
|
20240816,121400,162074470,9500,9500,9500,9500,0
|
|
20240816,121300,162074470,9500,9500,9500,9500,0
|
|
20240816,121200,162074470,9500,9500,9500,9500,0
|
|
20240816,121100,162074470,9500,9500,9500,9500,64
|
|
20240816,121000,161466470,9500,9500,9500,9500,0
|
|
20240816,120900,161466470,9500,9500,9500,9500,0
|
|
20240816,120800,161466470,9500,9500,9500,9500,0
|
|
20240816,120700,161466470,9500,9500,9500,9500,0
|
|
20240816,120600,161466470,9500,9500,9500,9500,1
|
|
20240816,120500,161456970,9500,9500,9500,9490,489
|
|
20240816,120400,156812920,9510,9510,9510,9510,0
|
|
20240816,120300,156812920,9510,9510,9510,9510,0
|
|
20240816,120200,156812920,9510,9510,9510,9510,0
|
|
20240816,120100,156812920,9510,9510,9510,9510,0
|
|
20240816,120000,156812920,9510,9510,9510,9510,0
|
|
20240816,115900,156812920,9510,9510,9510,9510,0
|
|
20240816,115800,156812920,9510,9510,9510,9510,10
|
|
20240816,115700,156717820,9500,9500,9500,9500,0
|
|
20240816,115600,156717820,9500,9500,9500,9500,0
|
|
20240816,115500,156717820,9500,9500,9500,9500,1
|
|
20240816,115400,156708320,9510,9510,9510,9510,0
|
|
20240816,115300,156708320,9510,9510,9510,9510,10
|
|
20240816,115200,156613220,9500,9500,9500,9500,0
|
|
20240816,115100,156613220,9500,9500,9500,9500,0
|
|
20240816,115000,156613220,9500,9500,9500,9500,0
|
|
20240816,114900,156613220,9500,9500,9500,9500,14
|
|
20240816,114800,156480220,9500,9500,9500,9500,0
|
|
20240816,114700,156480220,9500,9500,9500,9500,0
|
|
20240816,114600,156480220,9500,9500,9500,9500,1
|
|
20240816,114500,156470720,9510,9510,9510,9510,0
|
|
20240816,114400,156470720,9510,9510,9510,9510,0
|
|
20240816,114300,156470720,9510,9510,9510,9510,0
|
|
20240816,114200,156470720,9510,9510,9510,9510,0
|
|
20240816,114100,156470720,9510,9510,9510,9510,0
|
|
20240816,114000,156470720,9510,9510,9510,9510,0
|
|
20240816,113900,156470720,9510,9510,9510,9510,5
|
|
20240816,113800,156423170,9500,9500,9500,9500,0
|
|
20240816,113700,156423170,9500,9500,9500,9500,0
|
|
20240816,113600,156423170,9500,9500,9500,9500,0
|
|
20240816,113500,156423170,9500,9500,9500,9500,0
|
|
20240816,113400,156423170,9500,9500,9500,9500,0
|
|
20240816,113300,156423170,9500,9500,9500,9500,0
|
|
20240816,113200,156423170,9500,9500,9500,9500,0
|
|
20240816,113100,156423170,9500,9510,9510,9500,996
|
|
20240816,113000,146959570,9520,9520,9520,9520,0
|
|
20240816,112900,146959570,9520,9520,9520,9520,0
|
|
20240816,112800,146959570,9520,9520,9520,9520,134
|
|
20240816,112700,145683890,9510,9510,9510,9510,0
|
|
20240816,112600,145683890,9510,9510,9510,9510,0
|
|
20240816,112500,145683890,9510,9510,9510,9510,0
|
|
20240816,112400,145683890,9510,9510,9510,9510,0
|
|
20240816,112300,145683890,9510,9510,9510,9510,0
|
|
20240816,112200,145683890,9510,9510,9510,9510,2
|
|
20240816,112100,145664870,9510,9510,9510,9510,0
|
|
20240816,112000,145664870,9510,9510,9510,9510,0
|
|
20240816,111900,145664870,9510,9510,9510,9510,4
|
|
20240816,111800,145626830,9500,9500,9500,9500,0
|
|
20240816,111700,145626830,9500,9500,9500,9500,50
|
|
20240816,111600,145151830,9500,9500,9500,9500,0
|
|
20240816,111500,145151830,9500,9500,9500,9500,0
|
|
20240816,111400,145151830,9500,9500,9500,9500,331
|
|
20240816,111300,142007330,9510,9510,9510,9510,0
|
|
20240816,111200,142007330,9510,9510,9510,9510,69
|
|
20240816,111100,141351140,9510,9510,9510,9510,0
|
|
20240816,111000,141351140,9510,9510,9510,9510,0
|
|
20240816,110900,141351140,9510,9510,9510,9510,0
|
|
20240816,110800,141351140,9510,9510,9510,9510,1
|
|
20240816,110700,141341630,9510,9510,9510,9510,0
|
|
20240816,110600,141341630,9510,9510,9510,9510,1
|
|
20240816,110500,141332120,9510,9510,9510,9510,0
|
|
20240816,110400,141332120,9510,9510,9510,9510,59
|
|
20240816,110300,140771030,9510,9510,9510,9510,20
|
|
20240816,110200,140580830,9510,9510,9510,9510,20
|
|
20240816,110100,140390630,9510,9510,9510,9510,51
|
|
20240816,110000,139905620,9510,9510,9510,9510,26
|
|
20240816,105900,139658360,9500,9500,9500,9500,110
|
|
20240816,105800,138613360,9500,9500,9500,9500,0
|
|
20240816,105700,138613360,9500,9500,9500,9500,500
|
|
20240816,105600,133863360,9500,9500,9500,9500,0
|
|
20240816,105500,133863360,9500,9500,9500,9500,1
|
|
20240816,105400,133853860,9500,9500,9500,9500,0
|
|
20240816,105300,133853860,9500,9500,9500,9500,215
|
|
20240816,105200,131811360,9500,9500,9500,9500,300
|
|
20240816,105100,128961360,9510,9510,9510,9510,30
|
|
20240816,105000,128676060,9510,9500,9510,9500,906
|
|
20240816,104900,120068860,9510,9510,9510,9510,0
|
|
20240816,104800,120068860,9510,9510,9510,9510,2
|
|
20240816,104700,120049840,9500,9500,9500,9500,4
|
|
20240816,104600,120011840,9500,9500,9500,9500,148
|
|
20240816,104500,118605840,9510,9510,9510,9510,0
|
|
20240816,104400,118605840,9510,9510,9510,9510,1
|
|
20240816,104300,118596330,9510,9510,9510,9510,397
|
|
20240816,104200,114820860,9510,9510,9510,9510,0
|
|
20240816,104100,114820860,9510,9510,9510,9510,152
|
|
20240816,104000,113375340,9510,9510,9510,9510,0
|
|
20240816,103900,113375340,9510,9510,9510,9510,2
|
|
20240816,103800,113356320,9510,9510,9510,9510,0
|
|
20240816,103700,113356320,9510,9510,9510,9510,0
|
|
20240816,103600,113356320,9510,9510,9510,9510,0
|
|
20240816,103500,113356320,9510,9510,9510,9510,0
|
|
20240816,103400,113356320,9510,9510,9510,9510,0
|
|
20240816,103300,113356320,9510,9510,9510,9510,53
|
|
20240816,103200,112852290,9510,9510,9510,9510,0
|
|
20240816,103100,112852290,9510,9510,9510,9510,19
|
|
20240816,103000,112671600,9510,9510,9510,9510,0
|
|
20240816,102900,112671600,9510,9510,9510,9510,2
|
|
20240816,102800,112652580,9520,9520,9520,9520,0
|
|
20240816,102700,112652580,9520,9520,9520,9520,2
|
|
20240816,102600,112633540,9520,9520,9520,9520,37
|
|
20240816,102500,112281300,9520,9520,9520,9520,20
|
|
20240816,102400,112090900,9520,9520,9520,9520,0
|
|
20240816,102300,112090900,9520,9520,9520,9520,0
|
|
20240816,102200,112090900,9520,9520,9520,9520,9
|
|
20240816,102100,112005220,9520,9520,9520,9520,20
|
|
20240816,102000,111814820,9520,9520,9520,9510,112
|
|
20240816,101900,110749280,9520,9520,9520,9520,18
|
|
20240816,101800,110577920,9520,9520,9520,9520,10
|
|
20240816,101700,110482720,9520,9520,9520,9520,6
|
|
20240816,101600,110425600,9520,9520,9520,9520,5
|
|
20240816,101500,110378000,9510,9510,9510,9510,4
|
|
20240816,101400,110339960,9520,9520,9520,9520,0
|
|
20240816,101300,110339960,9520,9520,9520,9520,0
|
|
20240816,101200,110339960,9520,9520,9520,9520,1
|
|
20240816,101100,110330440,9510,9510,9510,9510,0
|
|
20240816,101000,110330440,9510,9510,9510,9510,0
|
|
20240816,100900,110330440,9510,9510,9510,9510,0
|
|
20240816,100800,110330440,9510,9510,9510,9510,0
|
|
20240816,100700,110330440,9510,9510,9510,9510,10
|
|
20240816,100600,110235340,9510,9510,9510,9510,3
|
|
20240816,100500,110206810,9510,9510,9510,9510,234
|
|
20240816,100400,107981470,9520,9520,9520,9520,0
|
|
20240816,100300,107981470,9520,9520,9520,9520,42
|
|
20240816,100200,107581630,9520,9520,9520,9520,0
|
|
20240816,100100,107581630,9520,9520,9520,9520,0
|
|
20240816,100000,107581630,9520,9520,9520,9520,0
|
|
20240816,095900,107581630,9520,9520,9520,9520,0
|
|
20240816,095800,107581630,9520,9520,9520,9520,1
|
|
20240816,095700,107572110,9500,9500,9500,9500,0
|
|
20240816,095600,107572110,9500,9490,9510,9490,1666
|
|
20240816,095500,91732720,9500,9510,9510,9500,3158
|
|
20240816,095400,61724970,9550,9550,9550,9550,0
|
|
20240816,095300,61724970,9550,9540,9550,9540,2
|
|
20240816,095200,61705880,9510,9510,9510,9510,1
|
|
20240816,095100,61696370,9550,9550,9550,9550,0
|
|
20240816,095000,61696370,9550,9520,9550,9520,149
|
|
20240816,094900,60277860,9510,9510,9510,9510,48
|
|
20240816,094800,59821380,9510,9510,9510,9510,0
|
|
20240816,094700,59821380,9510,9510,9510,9510,30
|
|
20240816,094600,59536080,9520,9520,9520,9520,0
|
|
20240816,094500,59536080,9520,9520,9520,9520,3
|
|
20240816,094400,59507520,9510,9510,9520,9510,1345
|
|
20240816,094300,46714570,9520,9520,9520,9520,200
|
|
20240816,094200,44810570,9520,9530,9530,9520,949
|
|
20240816,094100,35776040,9540,9530,9540,9530,79
|
|
20240816,094000,35023120,9540,9540,9540,9540,47
|
|
20240816,093900,34574740,9540,9550,9550,9540,9
|
|
20240816,093800,34488820,9550,9550,9550,9550,1
|
|
20240816,093700,34479270,9550,9550,9550,9550,0
|
|
20240816,093600,34479270,9550,9550,9550,9550,0
|
|
20240816,093500,34479270,9550,9550,9550,9550,20
|
|
20240816,093400,34288270,9570,9550,9570,9550,103
|
|
20240816,093300,33304600,9560,9550,9560,9550,4
|
|
20240816,093200,33266380,9540,9540,9540,9540,315
|
|
20240816,093100,30261280,9540,9540,9540,9540,9
|
|
20240816,093000,30175420,9540,9540,9540,9540,0
|
|
20240816,092900,30175420,9540,9540,9540,9540,4
|
|
20240816,092800,30137260,9540,9540,9540,9540,1
|
|
20240816,092700,30127720,9570,9570,9570,9570,0
|
|
20240816,092600,30127720,9570,9550,9570,9550,101
|
|
20240816,092500,29163150,9550,9550,9550,9550,9
|
|
20240816,092400,29077200,9560,9520,9560,9520,125
|
|
20240816,092300,27886000,9520,9550,9570,9520,164
|
|
20240816,092200,26322500,9570,9550,9570,9550,4
|
|
20240816,092100,26284260,9530,9530,9530,9530,0
|
|
20240816,092000,26284260,9530,9540,9570,9530,152
|
|
20240816,091900,24834140,9540,9540,9540,9540,16
|
|
20240816,091800,24681500,9530,9530,9530,9530,0
|
|
20240816,091700,24681500,9530,9530,9530,9530,0
|
|
20240816,091600,24681500,9530,9530,9530,9530,0
|
|
20240816,091500,24681500,9530,9530,9530,9530,0
|
|
20240816,091400,24681500,9530,9530,9530,9530,79
|
|
20240816,091300,23928630,9530,9540,9540,9530,228
|
|
20240816,091200,21753590,9540,9540,9540,9540,5
|
|
20240816,091100,21705890,9520,9520,9520,9520,0
|
|
20240816,091000,21705890,9520,9520,9520,9520,0
|
|
20240816,090900,21705890,9520,9520,9520,9520,10
|
|
20240816,090800,21610690,9510,9570,9570,9510,601
|
|
20240816,090700,15876190,9570,9570,9570,9570,0
|
|
20240816,090600,15876190,9570,9600,9600,9570,630
|
|
20240816,090500,9830980,9610,9610,9610,9610,51
|
|
20240816,090400,9340870,9620,9620,9620,9620,0
|
|
20240816,090300,9340870,9620,9580,9620,9580,452
|
|
20240816,090200,4997920,9580,9580,9580,9580,19
|
|
20240816,090100,4815900,9580,9580,9580,9580,210
|
|
20240816,090000,2804100,9580,9570,9580,9570,293
|