583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184000,358462180,8640,8640,8640,8640,418
|
|
20240705,183900,358462180,8640,8640,8640,8640,0
|
|
20240705,183800,358462180,8640,8640,8640,8640,0
|
|
20240705,183700,358462180,8640,8640,8640,8640,0
|
|
20240705,183600,358462180,8640,8640,8640,8640,0
|
|
20240705,183500,358462180,8640,8640,8640,8640,0
|
|
20240705,183400,358462180,8640,8640,8640,8640,0
|
|
20240705,183300,358462180,8640,8640,8640,8640,0
|
|
20240705,183200,358462180,8640,8640,8640,8640,0
|
|
20240705,183100,358462180,8640,8640,8640,8640,0
|
|
20240705,183000,358462180,8640,8640,8640,8640,0
|
|
20240705,182900,358462180,8640,8640,8640,8640,0
|
|
20240705,182800,358462180,8640,8640,8640,8640,0
|
|
20240705,182700,358462180,8640,8640,8640,8640,0
|
|
20240705,182600,358462180,8640,8640,8640,8640,0
|
|
20240705,182500,358462180,8640,8640,8640,8640,0
|
|
20240705,182400,358462180,8640,8640,8640,8640,0
|
|
20240705,182300,358462180,8640,8640,8640,8640,0
|
|
20240705,182200,358462180,8640,8640,8640,8640,0
|
|
20240705,182100,358462180,8640,8640,8640,8640,0
|
|
20240705,182000,358462180,8640,8640,8640,8640,0
|
|
20240705,181900,358462180,8640,8640,8640,8640,0
|
|
20240705,181800,358462180,8640,8640,8640,8640,0
|
|
20240705,181700,358462180,8640,8640,8640,8640,0
|
|
20240705,181600,358462180,8640,8640,8640,8640,0
|
|
20240705,181500,358462180,8640,8640,8640,8640,0
|
|
20240705,181400,358462180,8640,8640,8640,8640,0
|
|
20240705,181300,358462180,8640,8640,8640,8640,0
|
|
20240705,181200,358462180,8640,8640,8640,8640,0
|
|
20240705,181100,358462180,8640,8640,8640,8640,0
|
|
20240705,181000,358462180,8640,8640,8640,8640,418
|
|
20240705,180900,358462180,8640,8640,8640,8640,0
|
|
20240705,180800,358462180,8640,8640,8640,8640,0
|
|
20240705,180700,358462180,8640,8640,8640,8640,0
|
|
20240705,180600,358462180,8640,8640,8640,8640,0
|
|
20240705,180500,358462180,8640,8640,8640,8640,0
|
|
20240705,180400,358462180,8640,8640,8640,8640,0
|
|
20240705,180300,358462180,8640,8640,8640,8640,0
|
|
20240705,180200,358462180,8640,8640,8640,8640,0
|
|
20240705,180100,358462180,8640,8640,8640,8640,0
|
|
20240705,180000,358462180,8640,8640,8640,8640,0
|
|
20240705,175900,358462180,8640,8640,8640,8640,0
|
|
20240705,175800,358462180,8640,8640,8640,8640,0
|
|
20240705,175700,358462180,8640,8640,8640,8640,0
|
|
20240705,175600,358462180,8640,8640,8640,8640,0
|
|
20240705,175500,358462180,8640,8640,8640,8640,0
|
|
20240705,175400,358462180,8640,8640,8640,8640,0
|
|
20240705,175300,358462180,8640,8640,8640,8640,0
|
|
20240705,175200,358462180,8640,8640,8640,8640,0
|
|
20240705,175100,358462180,8640,8640,8640,8640,0
|
|
20240705,175000,358462180,8640,8640,8640,8640,0
|
|
20240705,174900,358462180,8640,8640,8640,8640,0
|
|
20240705,174800,358462180,8640,8640,8640,8640,0
|
|
20240705,174700,358462180,8640,8640,8640,8640,0
|
|
20240705,174600,358462180,8640,8640,8640,8640,0
|
|
20240705,174500,358462180,8640,8640,8640,8640,0
|
|
20240705,174400,358462180,8640,8640,8640,8640,0
|
|
20240705,174300,358462180,8640,8640,8640,8640,0
|
|
20240705,174200,358462180,8640,8640,8640,8640,0
|
|
20240705,174100,358462180,8640,8640,8640,8640,0
|
|
20240705,174000,358462180,8640,8640,8640,8640,418
|
|
20240705,173900,358462180,8640,8640,8640,8640,0
|
|
20240705,173800,358462180,8640,8640,8640,8640,0
|
|
20240705,173700,358462180,8640,8640,8640,8640,0
|
|
20240705,173600,358462180,8640,8640,8640,8640,0
|
|
20240705,173500,358462180,8640,8640,8640,8640,0
|
|
20240705,173400,358462180,8640,8640,8640,8640,0
|
|
20240705,173300,358462180,8640,8640,8640,8640,0
|
|
20240705,173200,358462180,8640,8640,8640,8640,0
|
|
20240705,173100,358462180,8640,8640,8640,8640,0
|
|
20240705,173000,358462180,8640,8640,8640,8640,0
|
|
20240705,172900,358462180,8640,8640,8640,8640,0
|
|
20240705,172800,358462180,8640,8640,8640,8640,0
|
|
20240705,172700,358462180,8640,8640,8640,8640,0
|
|
20240705,172600,358462180,8640,8640,8640,8640,0
|
|
20240705,172500,358462180,8640,8640,8640,8640,0
|
|
20240705,172400,358462180,8640,8640,8640,8640,0
|
|
20240705,172300,358462180,8640,8640,8640,8640,0
|
|
20240705,172200,358462180,8640,8640,8640,8640,0
|
|
20240705,172100,358462180,8640,8640,8640,8640,0
|
|
20240705,172000,358462180,8640,8640,8640,8640,0
|
|
20240705,171900,358462180,8640,8640,8640,8640,0
|
|
20240705,171800,358462180,8640,8640,8640,8640,0
|
|
20240705,171700,358462180,8640,8640,8640,8640,0
|
|
20240705,171600,358462180,8640,8640,8640,8640,0
|
|
20240705,171500,358462180,8640,8640,8640,8640,0
|
|
20240705,171400,358462180,8640,8640,8640,8640,0
|
|
20240705,171300,358462180,8640,8640,8640,8640,0
|
|
20240705,171200,358462180,8640,8640,8640,8640,0
|
|
20240705,171100,358462180,8640,8640,8640,8640,0
|
|
20240705,171000,358462180,8640,8640,8640,8640,418
|
|
20240705,170900,358462180,8640,8640,8640,8640,0
|
|
20240705,170800,358462180,8640,8640,8640,8640,0
|
|
20240705,170700,358462180,8640,8640,8640,8640,0
|
|
20240705,170600,358462180,8640,8640,8640,8640,0
|
|
20240705,170500,358462180,8640,8640,8640,8640,0
|
|
20240705,170400,358462180,8640,8640,8640,8640,0
|
|
20240705,170300,358462180,8640,8640,8640,8640,0
|
|
20240705,170200,358462180,8640,8640,8640,8640,0
|
|
20240705,170100,358462180,8640,8640,8640,8640,0
|
|
20240705,170000,358462180,8640,8640,8640,8640,0
|
|
20240705,165900,358462180,8640,8640,8640,8640,0
|
|
20240705,165800,358462180,8640,8640,8640,8640,0
|
|
20240705,165700,358462180,8640,8640,8640,8640,0
|
|
20240705,165600,358462180,8640,8640,8640,8640,0
|
|
20240705,165500,358462180,8640,8640,8640,8640,0
|
|
20240705,165400,358462180,8640,8640,8640,8640,0
|
|
20240705,165300,358462180,8640,8640,8640,8640,0
|
|
20240705,165200,358462180,8640,8640,8640,8640,0
|
|
20240705,165100,358462180,8640,8640,8640,8640,0
|
|
20240705,165000,358462180,8640,8640,8640,8640,0
|
|
20240705,164900,358462180,8640,8640,8640,8640,0
|
|
20240705,164800,358462180,8640,8640,8640,8640,0
|
|
20240705,164700,358462180,8640,8640,8640,8640,0
|
|
20240705,164600,358462180,8640,8640,8640,8640,0
|
|
20240705,164500,358462180,8640,8640,8640,8640,0
|
|
20240705,164400,358462180,8640,8640,8640,8640,0
|
|
20240705,164300,358462180,8640,8640,8640,8640,0
|
|
20240705,164200,358462180,8640,8640,8640,8640,0
|
|
20240705,164100,358462180,8640,8640,8640,8640,0
|
|
20240705,164000,358462180,8640,8640,8640,8640,418
|
|
20240705,163900,358462180,8640,8640,8640,8640,0
|
|
20240705,163800,358462180,8640,8640,8640,8640,0
|
|
20240705,163700,358462180,8640,8640,8640,8640,0
|
|
20240705,163600,358462180,8640,8640,8640,8640,0
|
|
20240705,163500,358462180,8640,8640,8640,8640,0
|
|
20240705,163400,358462180,8640,8640,8640,8640,0
|
|
20240705,163300,358462180,8640,8640,8640,8640,0
|
|
20240705,163200,358462180,8640,8640,8640,8640,0
|
|
20240705,163100,358462180,8640,8640,8640,8640,0
|
|
20240705,163000,358462180,8640,8640,8640,8640,0
|
|
20240705,162900,358462180,8640,8640,8640,8640,0
|
|
20240705,162800,358462180,8640,8640,8640,8640,0
|
|
20240705,162700,358462180,8640,8640,8640,8640,0
|
|
20240705,162600,358462180,8640,8640,8640,8640,0
|
|
20240705,162500,358462180,8640,8640,8640,8640,0
|
|
20240705,162400,358462180,8640,8640,8640,8640,0
|
|
20240705,162300,358462180,8640,8640,8640,8640,0
|
|
20240705,162200,358462180,8640,8640,8640,8640,0
|
|
20240705,162100,358462180,8640,8640,8640,8640,0
|
|
20240705,162000,358462180,8640,8640,8640,8640,0
|
|
20240705,161900,358462180,8640,8640,8640,8640,0
|
|
20240705,161800,358462180,8640,8640,8640,8640,0
|
|
20240705,161700,358462180,8640,8640,8640,8640,0
|
|
20240705,161600,358462180,8640,8640,8640,8640,0
|
|
20240705,161500,358462180,8640,8640,8640,8640,0
|
|
20240705,161400,358462180,8640,8640,8640,8640,0
|
|
20240705,161300,358462180,8640,8640,8640,8640,0
|
|
20240705,161200,358462180,8640,8640,8640,8640,0
|
|
20240705,161100,358462180,8640,8640,8640,8640,0
|
|
20240705,161000,358462180,8640,8640,8640,8640,418
|
|
20240705,160900,358462180,8640,8640,8640,8640,0
|
|
20240705,160800,358462180,8640,8640,8640,8640,0
|
|
20240705,160700,358462180,8640,8640,8640,8640,0
|
|
20240705,160600,358462180,8640,8640,8640,8640,0
|
|
20240705,160500,358462180,8640,8640,8640,8640,0
|
|
20240705,160400,358462180,8640,8640,8640,8640,0
|
|
20240705,160300,358462180,8640,8640,8640,8640,0
|
|
20240705,160200,358462180,8640,8640,8640,8640,0
|
|
20240705,160100,358462180,8640,8640,8640,8640,0
|
|
20240705,160000,358462180,8640,8640,8640,8640,0
|
|
20240705,155900,358462180,8640,8640,8640,8640,0
|
|
20240705,155800,358462180,8640,8640,8640,8640,0
|
|
20240705,155700,358462180,8640,8640,8640,8640,0
|
|
20240705,155600,358462180,8640,8640,8640,8640,0
|
|
20240705,155500,358462180,8640,8640,8640,8640,0
|
|
20240705,155400,358462180,8640,8640,8640,8640,0
|
|
20240705,155300,358462180,8640,8640,8640,8640,0
|
|
20240705,155200,358462180,8640,8640,8640,8640,0
|
|
20240705,155100,358462180,8640,8640,8640,8640,0
|
|
20240705,155000,358462180,8640,8640,8640,8640,0
|
|
20240705,154900,358462180,8640,8640,8640,8640,0
|
|
20240705,154800,358462180,8640,8640,8640,8640,0
|
|
20240705,154700,358462180,8640,8640,8640,8640,0
|
|
20240705,154600,358462180,8640,8640,8640,8640,0
|
|
20240705,154500,358462180,8640,8640,8640,8640,0
|
|
20240705,154400,358462180,8640,8640,8640,8640,0
|
|
20240705,154300,358462180,8640,8640,8640,8640,0
|
|
20240705,154200,358462180,8640,8640,8640,8640,0
|
|
20240705,154100,358462180,8640,8640,8640,8640,0
|
|
20240705,154000,358462180,8640,8640,8640,8640,418
|
|
20240705,153900,358462180,8640,8640,8640,8640,0
|
|
20240705,153800,358462180,8640,8640,8640,8640,0
|
|
20240705,153700,358462180,8640,8640,8640,8640,0
|
|
20240705,153600,358462180,8640,8640,8640,8640,0
|
|
20240705,153500,358462180,8640,8640,8640,8640,0
|
|
20240705,153400,358462180,8640,8640,8640,8640,0
|
|
20240705,153300,358462180,8640,8640,8640,8640,0
|
|
20240705,153200,358462180,8640,8640,8640,8640,0
|
|
20240705,153100,358462180,8640,8640,8640,8640,0
|
|
20240705,153000,358462180,8640,8640,8640,8640,418
|
|
20240705,152900,354850660,8570,8570,8570,8570,0
|
|
20240705,152800,354850660,8570,8570,8570,8570,0
|
|
20240705,152700,354850660,8570,8570,8570,8570,0
|
|
20240705,152600,354850660,8570,8570,8570,8570,0
|
|
20240705,152500,354850660,8570,8570,8570,8570,0
|
|
20240705,152400,354850660,8570,8570,8570,8570,0
|
|
20240705,152300,354850660,8570,8570,8570,8570,0
|
|
20240705,152200,354850660,8570,8570,8570,8570,0
|
|
20240705,152100,354850660,8570,8570,8570,8570,0
|
|
20240705,152000,354850660,8570,8570,8570,8570,0
|
|
20240705,151900,354850660,8570,8580,8600,8570,120
|
|
20240705,151800,353819320,8580,8580,8580,8570,22
|
|
20240705,151700,353630730,8570,8600,8640,8570,16
|
|
20240705,151600,353493490,8650,8590,8650,8580,550
|
|
20240705,151500,348773490,8590,8590,8590,8590,0
|
|
20240705,151400,348773490,8590,8600,8610,8590,136
|
|
20240705,151300,347603570,8590,8600,8600,8590,103
|
|
20240705,151200,346717800,8590,8590,8590,8590,4
|
|
20240705,151100,346683440,8590,8590,8590,8590,0
|
|
20240705,151000,346683440,8590,8590,8590,8590,2
|
|
20240705,150900,346666260,8600,8600,8600,8600,0
|
|
20240705,150800,346666260,8600,8600,8600,8600,0
|
|
20240705,150700,346666260,8600,8600,8600,8600,0
|
|
20240705,150600,346666260,8600,8600,8600,8600,0
|
|
20240705,150500,346666260,8600,8600,8600,8600,100
|
|
20240705,150400,345806260,8600,8600,8600,8600,0
|
|
20240705,150300,345806260,8600,8600,8600,8600,5
|
|
20240705,150200,345763260,8620,8610,8650,8610,664
|
|
20240705,150100,340039130,8570,8570,8570,8570,394
|
|
20240705,150000,336662550,8570,8570,8570,8570,100
|
|
20240705,145900,335805550,8570,8570,8570,8570,6
|
|
20240705,145800,335754130,8570,8570,8570,8570,0
|
|
20240705,145700,335754130,8570,8570,8570,8570,104
|
|
20240705,145600,334862850,8570,8570,8570,8570,0
|
|
20240705,145500,334862850,8570,8570,8570,8570,5
|
|
20240705,145400,334820000,8570,8570,8570,8570,0
|
|
20240705,145300,334820000,8570,8570,8570,8570,5
|
|
20240705,145200,334777150,8570,8570,8570,8570,280
|
|
20240705,145100,332377550,8570,8570,8570,8570,4
|
|
20240705,145000,332343270,8570,8570,8570,8570,0
|
|
20240705,144900,332343270,8570,8560,8570,8560,6
|
|
20240705,144800,332291860,8580,8580,8580,8580,0
|
|
20240705,144700,332291860,8580,8560,8580,8560,6
|
|
20240705,144600,332240400,8560,8600,8610,8550,2254
|
|
20240705,144500,312915030,8590,8570,8590,8570,99
|
|
20240705,144400,312065690,8570,8570,8570,8570,0
|
|
20240705,144300,312065690,8570,8570,8570,8570,4
|
|
20240705,144200,312031410,8570,8570,8570,8570,0
|
|
20240705,144100,312031410,8570,8570,8570,8570,5
|
|
20240705,144000,311988560,8570,8570,8570,8570,71
|
|
20240705,143900,311380090,8570,8530,8570,8530,1151
|
|
20240705,143800,301560740,8530,8550,8550,8530,7
|
|
20240705,143700,301500970,8570,8570,8570,8570,4
|
|
20240705,143600,301466690,8570,8570,8570,8570,0
|
|
20240705,143500,301466690,8570,8570,8570,8570,4
|
|
20240705,143400,301432410,8550,8550,8550,8550,0
|
|
20240705,143300,301432410,8550,8550,8550,8550,4
|
|
20240705,143200,301398210,8570,8570,8570,8570,0
|
|
20240705,143100,301398210,8570,8560,8570,8530,243
|
|
20240705,143000,299320100,8560,8560,8560,8560,0
|
|
20240705,142900,299320100,8560,8570,8570,8560,12
|
|
20240705,142800,299217330,8560,8560,8560,8560,40
|
|
20240705,142700,298874930,8570,8560,8570,8560,44
|
|
20240705,142600,298498250,8560,8560,8560,8560,111
|
|
20240705,142500,297548090,8560,8530,8560,8530,45
|
|
20240705,142400,297164090,8560,8560,8560,8560,0
|
|
20240705,142300,297164090,8560,8530,8560,8530,45
|
|
20240705,142200,296780090,8530,8530,8530,8530,0
|
|
20240705,142100,296780090,8530,8560,8560,8530,44
|
|
20240705,142000,296404650,8560,8560,8560,8560,0
|
|
20240705,141900,296404650,8560,8570,8570,8560,24
|
|
20240705,141800,296199160,8570,8570,8570,8570,0
|
|
20240705,141700,296199160,8570,8580,8600,8570,153
|
|
20240705,141600,294886560,8580,8580,8580,8580,0
|
|
20240705,141500,294886560,8580,8590,8590,8580,41
|
|
20240705,141400,294534560,8530,8530,8530,8530,0
|
|
20240705,141300,294534560,8530,8540,8550,8530,416
|
|
20240705,141200,290978770,8530,8530,8530,8530,0
|
|
20240705,141100,290978770,8530,8550,8550,8530,44
|
|
20240705,141000,290603370,8530,8530,8530,8530,0
|
|
20240705,140900,290603370,8530,8560,8560,8530,722
|
|
20240705,140800,284435740,8540,8540,8540,8540,0
|
|
20240705,140700,284435740,8540,8560,8560,8540,45
|
|
20240705,140600,284051340,8540,8550,8570,8540,1461
|
|
20240705,140500,271545080,8620,8620,8620,8620,6
|
|
20240705,140400,271493360,8610,8570,8610,8570,792
|
|
20240705,140300,264692520,8600,8540,8600,8540,131
|
|
20240705,140200,263568670,8540,8540,8540,8540,28
|
|
20240705,140100,263329550,8540,8560,8560,8540,100
|
|
20240705,140000,262475510,8560,8550,8560,8550,43
|
|
20240705,135900,262107830,8550,8560,8560,8550,75
|
|
20240705,135800,261466120,8570,8570,8570,8570,11
|
|
20240705,135700,261371850,8590,8590,8590,8590,0
|
|
20240705,135600,261371850,8590,8580,8590,8580,46
|
|
20240705,135500,260977110,8580,8580,8580,8580,13
|
|
20240705,135400,260865570,8580,8580,8580,8580,34
|
|
20240705,135300,260573850,8590,8590,8590,8590,0
|
|
20240705,135200,260573850,8590,8580,8590,8580,45
|
|
20240705,135100,260187700,8590,8590,8590,8590,0
|
|
20240705,135000,260187700,8590,8590,8590,8590,12
|
|
20240705,134900,260084620,8600,8600,8600,8600,0
|
|
20240705,134800,260084620,8600,8630,8630,8600,15
|
|
20240705,134700,259955500,8600,8600,8600,8600,0
|
|
20240705,134600,259955500,8600,8640,8640,8600,46
|
|
20240705,134500,259559680,8610,8610,8610,8610,0
|
|
20240705,134400,259559680,8610,8620,8620,8610,204
|
|
20240705,134300,257801600,8620,8620,8620,8620,2
|
|
20240705,134200,257784360,8640,8640,8640,8640,4
|
|
20240705,134100,257749800,8620,8620,8620,8620,132
|
|
20240705,134000,256611960,8640,8640,8640,8640,5
|
|
20240705,133900,256568760,8620,8620,8620,8620,40
|
|
20240705,133800,256223960,8640,8640,8640,8640,4
|
|
20240705,133700,256189400,8620,8620,8620,8620,40
|
|
20240705,133600,255844600,8640,8640,8640,8640,6
|
|
20240705,133500,255792760,8620,8630,8630,8600,796
|
|
20240705,133400,248937770,8620,8610,8620,8610,226
|
|
20240705,133300,246991450,8610,8630,8630,8590,3811
|
|
20240705,133200,214207700,8630,8620,8630,8620,4
|
|
20240705,133100,214173210,8610,8590,8610,8590,170
|
|
20240705,133000,212710310,8610,8610,8610,8610,5
|
|
20240705,132900,212667260,8590,8590,8590,8590,40
|
|
20240705,132800,212323660,8610,8610,8610,8610,5
|
|
20240705,132700,212280610,8590,8590,8590,8590,40
|
|
20240705,132600,211937010,8610,8610,8610,8610,5
|
|
20240705,132500,211893960,8590,8600,8600,8590,42
|
|
20240705,132400,211533160,8600,8600,8600,8600,4
|
|
20240705,132300,211498760,8590,8600,8600,8590,58
|
|
20240705,132200,211000360,8600,8600,8600,8600,16
|
|
20240705,132100,210862760,8610,8610,8610,8610,0
|
|
20240705,132000,210862760,8610,8610,8610,8600,225
|
|
20240705,131900,208927600,8630,8630,8630,8630,140
|
|
20240705,131800,207719400,8630,8600,8630,8600,45
|
|
20240705,131700,207332250,8630,8630,8630,8630,0
|
|
20240705,131600,207332250,8630,8630,8630,8600,45
|
|
20240705,131500,206945100,8620,8610,8620,8610,788
|
|
20240705,131400,200154910,8600,8590,8600,8580,6069
|
|
20240705,131300,148024580,8600,8590,8600,8590,33
|
|
20240705,131200,147740790,8600,8610,8610,8600,18
|
|
20240705,131100,147585950,8600,8600,8600,8600,0
|
|
20240705,131000,147585950,8600,8610,8610,8600,45
|
|
20240705,130900,147198900,8590,8590,8590,8590,0
|
|
20240705,130800,147198900,8590,8610,8610,8590,45
|
|
20240705,130700,146812250,8590,8590,8590,8590,37
|
|
20240705,130600,146494420,8590,8590,8610,8590,5
|
|
20240705,130500,146451450,8580,8580,8580,8580,0
|
|
20240705,130400,146451450,8580,8610,8610,8580,423
|
|
20240705,130300,142819950,8600,8600,8600,8600,161
|
|
20240705,130200,141435350,8600,8620,8620,8600,44
|
|
20240705,130100,141056870,8610,8580,8610,8580,164
|
|
20240705,130000,139646030,8580,8600,8600,8580,33
|
|
20240705,125900,139362810,8590,8570,8590,8570,1319
|
|
20240705,125800,128033580,8570,8580,8580,8570,4157
|
|
20240705,125700,92407060,8590,8590,8590,8590,13
|
|
20240705,125600,92295390,8600,8600,8600,8600,6
|
|
20240705,125500,92243790,8600,8610,8610,8600,7
|
|
20240705,125400,92183530,8610,8610,8610,8610,6
|
|
20240705,125300,92131870,8610,8610,8610,8610,6
|
|
20240705,125200,92080210,8610,8610,8610,8610,6
|
|
20240705,125100,92028550,8610,8610,8610,8610,12
|
|
20240705,125000,91925230,8610,8610,8610,8610,6
|
|
20240705,124900,91873570,8610,8610,8610,8610,6
|
|
20240705,124800,91821910,8610,8610,8610,8610,6
|
|
20240705,124700,91770250,8610,8610,8610,8610,24
|
|
20240705,124600,91563610,8610,8610,8610,8610,6
|
|
20240705,124500,91511950,8610,8610,8610,8610,0
|
|
20240705,124400,91511950,8610,8610,8610,8610,0
|
|
20240705,124300,91511950,8610,8610,8610,8610,12
|
|
20240705,124200,91408630,8610,8610,8610,8610,6
|
|
20240705,124100,91356970,8610,8610,8610,8610,6
|
|
20240705,124000,91305310,8610,8610,8610,8610,6
|
|
20240705,123900,91253650,8610,8610,8610,8610,24
|
|
20240705,123800,91047010,8610,8610,8610,8610,6
|
|
20240705,123700,90995350,8600,8600,8600,8600,0
|
|
20240705,123600,90995350,8600,8600,8600,8600,7
|
|
20240705,123500,90935150,8600,8600,8600,8600,6
|
|
20240705,123400,90883550,8600,8610,8610,8600,7
|
|
20240705,123300,90823290,8610,8610,8610,8610,6
|
|
20240705,123200,90771630,8610,8610,8610,8610,6
|
|
20240705,123100,90719970,8610,8610,8610,8610,12
|
|
20240705,123000,90616650,8610,8610,8610,8610,12
|
|
20240705,122900,90513330,8610,8610,8610,8610,6
|
|
20240705,122800,90461670,8610,8610,8610,8610,6
|
|
20240705,122700,90410010,8600,8590,8600,8590,106
|
|
20240705,122600,89499260,8590,8590,8590,8590,6
|
|
20240705,122500,89447720,8590,8590,8590,8590,6
|
|
20240705,122400,89396180,8590,8590,8590,8590,12
|
|
20240705,122300,89293100,8590,8590,8590,8590,12
|
|
20240705,122200,89190020,8590,8590,8590,8590,6
|
|
20240705,122100,89138480,8590,8590,8590,8590,12
|
|
20240705,122000,89035400,8590,8590,8590,8590,6
|
|
20240705,121900,88983860,8590,8590,8590,8590,7
|
|
20240705,121800,88923730,8570,8570,8570,8570,952
|
|
20240705,121700,80765090,8570,8570,8570,8570,6
|
|
20240705,121600,80713670,8570,8570,8570,8570,7
|
|
20240705,121500,80653680,8570,8590,8590,8570,12
|
|
20240705,121400,80550720,8590,8590,8590,8590,6
|
|
20240705,121300,80499180,8590,8590,8590,8590,6
|
|
20240705,121200,80447640,8590,8610,8610,8590,1891
|
|
20240705,121100,64192410,8620,8620,8630,8620,14
|
|
20240705,121000,64071710,8620,8620,8620,8620,53
|
|
20240705,120900,63614850,8620,8620,8620,8620,6
|
|
20240705,120800,63563130,8620,8620,8620,8620,6
|
|
20240705,120700,63511410,8620,8620,8620,8620,12
|
|
20240705,120600,63407970,8620,8620,8620,8620,6
|
|
20240705,120500,63356250,8620,8620,8620,8620,6
|
|
20240705,120400,63304530,8620,8620,8620,8620,6
|
|
20240705,120300,63252810,8620,8620,8620,8620,12
|
|
20240705,120200,63149370,8620,8620,8620,8620,6
|
|
20240705,120100,63097650,8620,8620,8620,8620,6
|
|
20240705,120000,63045930,8620,8620,8620,8620,10
|
|
20240705,115900,62959730,8620,8620,8620,8620,17
|
|
20240705,115800,62813190,8620,8620,8620,8620,6
|
|
20240705,115700,62761470,8610,8620,8620,8610,12
|
|
20240705,115600,62658050,8620,8620,8620,8620,9
|
|
20240705,115500,62580470,8620,8620,8620,8620,15
|
|
20240705,115400,62451170,8620,8620,8620,8620,16
|
|
20240705,115300,62313250,8620,8620,8620,8620,1
|
|
20240705,115200,62304630,8610,8610,8610,8600,172
|
|
20240705,115100,60825330,8600,8610,8610,8600,409
|
|
20240705,115000,57307840,8610,8600,8610,8600,516
|
|
20240705,114900,52870080,8600,8620,8620,8600,441
|
|
20240705,114800,49077180,8620,8620,8620,8620,7
|
|
20240705,114700,49016840,8620,8620,8620,8620,9
|
|
20240705,114600,48939260,8620,8620,8620,8600,364
|
|
20240705,114500,45808710,8620,8630,8630,8600,50
|
|
20240705,114400,45378360,8630,8630,8630,8630,8
|
|
20240705,114300,45309320,8630,8630,8630,8620,29
|
|
20240705,114200,45059250,8630,8630,8630,8630,17
|
|
20240705,114100,44912540,8630,8630,8630,8630,6
|
|
20240705,114000,44860760,8630,8640,8640,8630,68
|
|
20240705,113900,44273830,8640,8620,8640,8620,15
|
|
20240705,113800,44144430,8630,8640,8640,8630,14
|
|
20240705,113700,44023480,8640,8640,8640,8640,11
|
|
20240705,113600,43928440,8640,8640,8640,8640,8
|
|
20240705,113500,43859320,8640,8640,8640,8640,11
|
|
20240705,113400,43764280,8640,8630,8640,8630,20
|
|
20240705,113300,43591670,8630,8630,8630,8630,4
|
|
20240705,113200,43557150,8630,8620,8630,8620,3
|
|
20240705,113100,43531280,8630,8630,8630,8630,8
|
|
20240705,113000,43462240,8630,8630,8630,8630,27
|
|
20240705,112900,43229230,8630,8630,8630,8630,8
|
|
20240705,112800,43160190,8630,8630,8630,8630,24
|
|
20240705,112700,42953070,8630,8600,8630,8600,113
|
|
20240705,112600,41980240,8610,8620,8620,8610,63
|
|
20240705,112500,41437740,8620,8630,8630,8620,34
|
|
20240705,112400,41144590,8630,8640,8640,8630,8
|
|
20240705,112300,41075530,8630,8640,8640,8630,15
|
|
20240705,112200,40946060,8640,8640,8640,8640,15
|
|
20240705,112100,40816460,8640,8640,8640,8640,2
|
|
20240705,112000,40799180,8640,8640,8640,8640,16
|
|
20240705,111900,40660940,8640,8640,8640,8640,9
|
|
20240705,111800,40583180,8640,8640,8640,8640,10
|
|
20240705,111700,40496780,8640,8640,8640,8630,9
|
|
20240705,111600,40419080,8640,8630,8640,8630,8
|
|
20240705,111500,40350030,8640,8640,8650,8630,17
|
|
20240705,111400,40203200,8630,8630,8630,8630,8
|
|
20240705,111300,40134160,8630,8630,8630,8630,9
|
|
20240705,111200,40056490,8630,8630,8630,8630,14
|
|
20240705,111100,39935670,8630,8630,8630,8630,11
|
|
20240705,111000,39840740,8630,8620,8630,8620,10
|
|
20240705,110900,39754460,8630,8630,8630,8630,13
|
|
20240705,110800,39642270,8630,8630,8630,8630,12
|
|
20240705,110700,39538710,8630,8630,8630,8630,8
|
|
20240705,110600,39469670,8620,8640,8650,8620,503
|
|
20240705,110500,35133460,8640,8640,8640,8640,53
|
|
20240705,110400,34675540,8640,8640,8640,8640,70
|
|
20240705,110300,34070740,8640,8640,8640,8640,6
|
|
20240705,110200,34018900,8630,8630,8630,8630,19
|
|
20240705,110100,33854930,8630,8630,8630,8630,10
|
|
20240705,110000,33768630,8630,8630,8630,8630,9
|
|
20240705,105900,33690960,8630,8630,8630,8630,7
|
|
20240705,105800,33630550,8640,8640,8640,8640,24
|
|
20240705,105700,33423190,8640,8630,8640,8630,8
|
|
20240705,105600,33354130,8640,8630,8640,8630,9
|
|
20240705,105500,33276430,8640,8630,8640,8610,391
|
|
20240705,105400,29909830,8640,8640,8640,8640,8
|
|
20240705,105300,29840710,8640,8640,8640,8640,22
|
|
20240705,105200,29650630,8640,8640,8640,8640,7
|
|
20240705,105100,29590150,8640,8650,8650,8640,12
|
|
20240705,105000,29486460,8650,8650,8650,8650,11
|
|
20240705,104900,29391310,8650,8650,8650,8650,98
|
|
20240705,104800,28543610,8630,8630,8630,8630,25
|
|
20240705,104700,28327860,8630,8620,8630,8620,11
|
|
20240705,104600,28233020,8620,8620,8620,8620,11
|
|
20240705,104500,28138200,8620,8620,8620,8620,7
|
|
20240705,104400,28077860,8620,8630,8630,8610,126
|
|
20240705,104300,26992740,8650,8650,8650,8640,11
|
|
20240705,104200,26897650,8640,8630,8640,8630,10
|
|
20240705,104100,26811260,8620,8630,8630,8620,122
|
|
20240705,104000,25759530,8620,8620,8620,8620,96
|
|
20240705,103900,24932010,8620,8620,8620,8620,5
|
|
20240705,103800,24888910,8620,8620,8620,8620,15
|
|
20240705,103700,24759610,8620,8620,8620,8620,14
|
|
20240705,103600,24638930,8620,8620,8620,8620,5
|
|
20240705,103500,24595830,8620,8620,8620,8620,13
|
|
20240705,103400,24483770,8620,8620,8620,8620,10
|
|
20240705,103300,24397570,8620,8620,8620,8620,8
|
|
20240705,103200,24328610,8610,8620,8620,8610,15
|
|
20240705,103100,24199380,8620,8620,8620,8620,5
|
|
20240705,103000,24156280,8610,8620,8620,8610,15
|
|
20240705,102900,24027110,8620,8620,8620,8620,11
|
|
20240705,102800,23932290,8620,8620,8620,8620,15
|
|
20240705,102700,23802990,8620,8620,8620,8620,7
|
|
20240705,102600,23742650,8620,8620,8620,8620,12
|
|
20240705,102500,23639210,8620,8610,8620,8610,8
|
|
20240705,102400,23570310,8610,8620,8620,8610,10
|
|
20240705,102300,23484170,8620,8610,8620,8610,8
|
|
20240705,102200,23415270,8620,8620,8620,8620,10
|
|
20240705,102100,23329070,8620,8620,8620,8620,21
|
|
20240705,102000,23148050,8620,8620,8620,8620,7
|
|
20240705,101900,23087710,8620,8620,8620,8620,111
|
|
20240705,101800,22130890,8620,8610,8620,8610,208
|
|
20240705,101700,20339510,8610,8600,8610,8600,10
|
|
20240705,101600,20253430,8600,8600,8600,8600,8
|
|
20240705,101500,20184630,8600,8580,8600,8580,109
|
|
20240705,101400,19248180,8580,8580,8580,8580,31
|
|
20240705,101300,18982200,8580,8580,8580,8580,19
|
|
20240705,101200,18819180,8580,8580,8580,8580,47
|
|
20240705,101100,18415920,8580,8580,8580,8560,58
|
|
20240705,101000,17918360,8580,8560,8580,8560,30
|
|
20240705,100900,17661530,8560,8580,8580,8560,15
|
|
20240705,100800,17532980,8570,8570,8570,8570,7
|
|
20240705,100700,17472990,8570,8570,8570,8570,12
|
|
20240705,100600,17370150,8570,8570,8570,8570,8
|
|
20240705,100500,17301590,8570,8570,8570,8570,18
|
|
20240705,100400,17147330,8570,8570,8570,8570,11
|
|
20240705,100300,17053060,8570,8560,8570,8560,2
|
|
20240705,100200,17035930,8560,8560,8560,8560,11
|
|
20240705,100100,16941770,8560,8560,8560,8560,14
|
|
20240705,100000,16821930,8560,8560,8560,8560,15
|
|
20240705,095900,16693530,8560,8560,8560,8560,6
|
|
20240705,095800,16642170,8560,8560,8560,8560,6
|
|
20240705,095700,16590810,8560,8560,8560,8560,12
|
|
20240705,095600,16488090,8560,8560,8560,8560,12
|
|
20240705,095500,16385370,8560,8550,8560,8550,100
|
|
20240705,095400,15529520,8550,8550,8550,8550,6
|
|
20240705,095300,15478220,8550,8550,8550,8550,6
|
|
20240705,095200,15426920,8550,8550,8550,8550,12
|
|
20240705,095100,15324320,8550,8550,8550,8550,6
|
|
20240705,095000,15273020,8550,8550,8550,8550,7
|
|
20240705,094900,15213170,8560,8560,8570,8560,26
|
|
20240705,094800,14990470,8560,8560,8560,8560,15
|
|
20240705,094700,14862070,8560,8560,8560,8560,6
|
|
20240705,094600,14810710,8560,8560,8560,8560,6
|
|
20240705,094500,14759350,8550,8550,8550,8550,7
|
|
20240705,094400,14699500,8550,8550,8550,8550,13
|
|
20240705,094300,14588350,8550,8550,8550,8550,6
|
|
20240705,094200,14537050,8540,8550,8550,8540,18
|
|
20240705,094100,14383210,8550,8550,8550,8550,12
|
|
20240705,094000,14280610,8550,8540,8550,8540,39
|
|
20240705,093900,13947490,8530,8520,8530,8520,8
|
|
20240705,093800,13879260,8520,8520,8520,8520,0
|
|
20240705,093700,13879260,8520,8550,8550,8520,122
|
|
20240705,093600,12839110,8540,8570,8570,8540,28
|
|
20240705,093500,12599590,8550,8550,8550,8550,0
|
|
20240705,093400,12599590,8550,8560,8560,8550,149
|
|
20240705,093300,11325420,8550,8550,8550,8550,0
|
|
20240705,093200,11325420,8550,8570,8570,8550,191
|
|
20240705,093100,9691950,8570,8570,8570,8570,11
|
|
20240705,093000,9597680,8570,8570,8570,8570,7
|
|
20240705,092900,9537690,8570,8570,8570,8570,6
|
|
20240705,092800,9486270,8570,8570,8570,8570,12
|
|
20240705,092700,9383430,8570,8570,8570,8570,6
|
|
20240705,092600,9332010,8570,8560,8570,8560,67
|
|
20240705,092500,8758430,8560,8560,8560,8560,516
|
|
20240705,092400,4341470,8560,8560,8560,8560,12
|
|
20240705,092300,4238750,8560,8560,8560,8560,10
|
|
20240705,092200,4153150,8560,8570,8570,8560,92
|
|
20240705,092100,3365610,8580,8580,8580,8580,0
|
|
20240705,092000,3365610,8580,8580,8580,8580,0
|
|
20240705,091900,3365610,8580,8580,8580,8580,0
|
|
20240705,091800,3365610,8580,8580,8580,8580,0
|
|
20240705,091700,3365610,8580,8580,8580,8580,2
|
|
20240705,091600,3348450,8580,8580,8580,8580,15
|
|
20240705,091500,3219750,8580,8580,8580,8580,6
|
|
20240705,091400,3168270,8580,8580,8580,8580,12
|
|
20240705,091300,3065310,8570,8570,8570,8570,60
|
|
20240705,091200,2551110,8570,8570,8570,8570,20
|
|
20240705,091100,2379710,8570,8570,8570,8570,11
|
|
20240705,091000,2285440,8570,8570,8570,8570,6
|
|
20240705,090900,2234020,8560,8560,8560,8560,33
|
|
20240705,090800,1951540,8560,8560,8560,8560,18
|
|
20240705,090700,1797460,8560,8560,8560,8560,7
|
|
20240705,090600,1737540,8560,8560,8560,8560,7
|
|
20240705,090500,1677620,8570,8580,8580,8560,14
|
|
20240705,090400,1557600,8590,8590,8590,8590,12
|
|
20240705,090300,1454520,8590,8590,8600,8590,109
|
|
20240705,090200,518150,8600,8610,8610,8600,5
|
|
20240705,090100,475110,8610,8630,8630,8610,9
|
|
20240705,090000,397560,8640,8650,8650,8610,46
|