628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192500,499605210,9320,9320,9320,9320,509
|
|
20240822,192400,499605210,9320,9320,9320,9320,0
|
|
20240822,192300,499605210,9320,9320,9320,9320,0
|
|
20240822,192200,499605210,9320,9320,9320,9320,0
|
|
20240822,192100,499605210,9320,9320,9320,9320,0
|
|
20240822,192000,499605210,9320,9320,9320,9320,0
|
|
20240822,191900,499605210,9320,9320,9320,9320,0
|
|
20240822,191800,499605210,9320,9320,9320,9320,0
|
|
20240822,191700,499605210,9320,9320,9320,9320,0
|
|
20240822,191600,499605210,9320,9320,9320,9320,0
|
|
20240822,191500,499605210,9320,9320,9320,9320,0
|
|
20240822,191400,499605210,9320,9320,9320,9320,0
|
|
20240822,191300,499605210,9320,9320,9320,9320,0
|
|
20240822,191200,499605210,9320,9320,9320,9320,0
|
|
20240822,191100,499605210,9320,9320,9320,9320,0
|
|
20240822,191000,499605210,9320,9320,9320,9320,0
|
|
20240822,190900,499605210,9320,9320,9320,9320,0
|
|
20240822,190800,499605210,9320,9320,9320,9320,0
|
|
20240822,190700,499605210,9320,9320,9320,9320,0
|
|
20240822,190600,499605210,9320,9320,9320,9320,0
|
|
20240822,190500,499605210,9320,9320,9320,9320,0
|
|
20240822,190400,499605210,9320,9320,9320,9320,0
|
|
20240822,190300,499605210,9320,9320,9320,9320,0
|
|
20240822,190200,499605210,9320,9320,9320,9320,0
|
|
20240822,190100,499605210,9320,9320,9320,9320,0
|
|
20240822,190000,499605210,9320,9320,9320,9320,0
|
|
20240822,185900,499605210,9320,9320,9320,9320,0
|
|
20240822,185800,499605210,9320,9320,9320,9320,0
|
|
20240822,185700,499605210,9320,9320,9320,9320,0
|
|
20240822,185600,499605210,9320,9320,9320,9320,0
|
|
20240822,185500,499605210,9320,9320,9320,9320,509
|
|
20240822,185400,499605210,9320,9320,9320,9320,0
|
|
20240822,185300,499605210,9320,9320,9320,9320,0
|
|
20240822,185200,499605210,9320,9320,9320,9320,0
|
|
20240822,185100,499605210,9320,9320,9320,9320,0
|
|
20240822,185000,499605210,9320,9320,9320,9320,0
|
|
20240822,184900,499605210,9320,9320,9320,9320,0
|
|
20240822,184800,499605210,9320,9320,9320,9320,0
|
|
20240822,184700,499605210,9320,9320,9320,9320,0
|
|
20240822,184600,499605210,9320,9320,9320,9320,0
|
|
20240822,184500,499605210,9320,9320,9320,9320,0
|
|
20240822,184400,499605210,9320,9320,9320,9320,0
|
|
20240822,184300,499605210,9320,9320,9320,9320,0
|
|
20240822,184200,499605210,9320,9320,9320,9320,0
|
|
20240822,184100,499605210,9320,9320,9320,9320,0
|
|
20240822,184000,499605210,9320,9320,9320,9320,0
|
|
20240822,183900,499605210,9320,9320,9320,9320,0
|
|
20240822,183800,499605210,9320,9320,9320,9320,0
|
|
20240822,183700,499605210,9320,9320,9320,9320,0
|
|
20240822,183600,499605210,9320,9320,9320,9320,0
|
|
20240822,183500,499605210,9320,9320,9320,9320,0
|
|
20240822,183400,499605210,9320,9320,9320,9320,0
|
|
20240822,183300,499605210,9320,9320,9320,9320,0
|
|
20240822,183200,499605210,9320,9320,9320,9320,0
|
|
20240822,183100,499605210,9320,9320,9320,9320,0
|
|
20240822,183000,499605210,9320,9320,9320,9320,0
|
|
20240822,182900,499605210,9320,9320,9320,9320,0
|
|
20240822,182800,499605210,9320,9320,9320,9320,0
|
|
20240822,182700,499605210,9320,9320,9320,9320,0
|
|
20240822,182600,499605210,9320,9320,9320,9320,0
|
|
20240822,182500,499605210,9320,9320,9320,9320,509
|
|
20240822,182400,499605210,9320,9320,9320,9320,0
|
|
20240822,182300,499605210,9320,9320,9320,9320,0
|
|
20240822,182200,499605210,9320,9320,9320,9320,0
|
|
20240822,182100,499605210,9320,9320,9320,9320,0
|
|
20240822,182000,499605210,9320,9320,9320,9320,0
|
|
20240822,181900,499605210,9320,9320,9320,9320,0
|
|
20240822,181800,499605210,9320,9320,9320,9320,0
|
|
20240822,181700,499605210,9320,9320,9320,9320,0
|
|
20240822,181600,499605210,9320,9320,9320,9320,0
|
|
20240822,181500,499605210,9320,9320,9320,9320,0
|
|
20240822,181400,499605210,9320,9320,9320,9320,0
|
|
20240822,181300,499605210,9320,9320,9320,9320,0
|
|
20240822,181200,499605210,9320,9320,9320,9320,0
|
|
20240822,181100,499605210,9320,9320,9320,9320,0
|
|
20240822,181000,499605210,9320,9320,9320,9320,0
|
|
20240822,180900,499605210,9320,9320,9320,9320,0
|
|
20240822,180800,499605210,9320,9320,9320,9320,0
|
|
20240822,180700,499605210,9320,9320,9320,9320,0
|
|
20240822,180600,499605210,9320,9320,9320,9320,0
|
|
20240822,180500,499605210,9320,9320,9320,9320,0
|
|
20240822,180400,499605210,9320,9320,9320,9320,0
|
|
20240822,180300,499605210,9320,9320,9320,9320,0
|
|
20240822,180200,499605210,9320,9320,9320,9320,0
|
|
20240822,180100,499605210,9320,9320,9320,9320,0
|
|
20240822,180000,499605210,9320,9320,9320,9320,0
|
|
20240822,175900,499605210,9320,9320,9320,9320,0
|
|
20240822,175800,499605210,9320,9320,9320,9320,0
|
|
20240822,175700,499605210,9320,9320,9320,9320,0
|
|
20240822,175600,499605210,9320,9320,9320,9320,0
|
|
20240822,175500,499605210,9320,9320,9320,9320,509
|
|
20240822,175400,499605210,9320,9320,9320,9320,0
|
|
20240822,175300,499605210,9320,9320,9320,9320,0
|
|
20240822,175200,499605210,9320,9320,9320,9320,0
|
|
20240822,175100,499605210,9320,9320,9320,9320,0
|
|
20240822,175000,499605210,9320,9320,9320,9320,0
|
|
20240822,174900,499605210,9320,9320,9320,9320,0
|
|
20240822,174800,499605210,9320,9320,9320,9320,0
|
|
20240822,174700,499605210,9320,9320,9320,9320,0
|
|
20240822,174600,499605210,9320,9320,9320,9320,0
|
|
20240822,174500,499605210,9320,9320,9320,9320,0
|
|
20240822,174400,499605210,9320,9320,9320,9320,0
|
|
20240822,174300,499605210,9320,9320,9320,9320,0
|
|
20240822,174200,499605210,9320,9320,9320,9320,0
|
|
20240822,174100,499605210,9320,9320,9320,9320,0
|
|
20240822,174000,499605210,9320,9320,9320,9320,0
|
|
20240822,173900,499605210,9320,9320,9320,9320,0
|
|
20240822,173800,499605210,9320,9320,9320,9320,0
|
|
20240822,173700,499605210,9320,9320,9320,9320,0
|
|
20240822,173600,499605210,9320,9320,9320,9320,0
|
|
20240822,173500,499605210,9320,9320,9320,9320,0
|
|
20240822,173400,499605210,9320,9320,9320,9320,0
|
|
20240822,173300,499605210,9320,9320,9320,9320,0
|
|
20240822,173200,499605210,9320,9320,9320,9320,0
|
|
20240822,173100,499605210,9320,9320,9320,9320,0
|
|
20240822,173000,499605210,9320,9320,9320,9320,0
|
|
20240822,172900,499605210,9320,9320,9320,9320,0
|
|
20240822,172800,499605210,9320,9320,9320,9320,0
|
|
20240822,172700,499605210,9320,9320,9320,9320,0
|
|
20240822,172600,499605210,9320,9320,9320,9320,0
|
|
20240822,172500,499605210,9320,9320,9320,9320,509
|
|
20240822,172400,499605210,9320,9320,9320,9320,0
|
|
20240822,172300,499605210,9320,9320,9320,9320,0
|
|
20240822,172200,499605210,9320,9320,9320,9320,0
|
|
20240822,172100,499605210,9320,9320,9320,9320,0
|
|
20240822,172000,499605210,9320,9320,9320,9320,0
|
|
20240822,171900,499605210,9320,9320,9320,9320,0
|
|
20240822,171800,499605210,9320,9320,9320,9320,0
|
|
20240822,171700,499605210,9320,9320,9320,9320,0
|
|
20240822,171600,499605210,9320,9320,9320,9320,0
|
|
20240822,171500,499605210,9320,9320,9320,9320,0
|
|
20240822,171400,499605210,9320,9320,9320,9320,0
|
|
20240822,171300,499605210,9320,9320,9320,9320,0
|
|
20240822,171200,499605210,9320,9320,9320,9320,0
|
|
20240822,171100,499605210,9320,9320,9320,9320,0
|
|
20240822,171000,499605210,9320,9320,9320,9320,0
|
|
20240822,170900,499605210,9320,9320,9320,9320,0
|
|
20240822,170800,499605210,9320,9320,9320,9320,0
|
|
20240822,170700,499605210,9320,9320,9320,9320,0
|
|
20240822,170600,499605210,9320,9320,9320,9320,0
|
|
20240822,170500,499605210,9320,9320,9320,9320,0
|
|
20240822,170400,499605210,9320,9320,9320,9320,0
|
|
20240822,170300,499605210,9320,9320,9320,9320,0
|
|
20240822,170200,499605210,9320,9320,9320,9320,0
|
|
20240822,170100,499605210,9320,9320,9320,9320,0
|
|
20240822,170000,499605210,9320,9320,9320,9320,0
|
|
20240822,165900,499605210,9320,9320,9320,9320,0
|
|
20240822,165800,499605210,9320,9320,9320,9320,0
|
|
20240822,165700,499605210,9320,9320,9320,9320,0
|
|
20240822,165600,499605210,9320,9320,9320,9320,0
|
|
20240822,165500,499605210,9320,9320,9320,9320,509
|
|
20240822,165400,499605210,9320,9320,9320,9320,0
|
|
20240822,165300,499605210,9320,9320,9320,9320,0
|
|
20240822,165200,499605210,9320,9320,9320,9320,0
|
|
20240822,165100,499605210,9320,9320,9320,9320,0
|
|
20240822,165000,499605210,9320,9320,9320,9320,0
|
|
20240822,164900,499605210,9320,9320,9320,9320,0
|
|
20240822,164800,499605210,9320,9320,9320,9320,0
|
|
20240822,164700,499605210,9320,9320,9320,9320,0
|
|
20240822,164600,499605210,9320,9320,9320,9320,0
|
|
20240822,164500,499605210,9320,9320,9320,9320,0
|
|
20240822,164400,499605210,9320,9320,9320,9320,0
|
|
20240822,164300,499605210,9320,9320,9320,9320,0
|
|
20240822,164200,499605210,9320,9320,9320,9320,0
|
|
20240822,164100,499605210,9320,9320,9320,9320,0
|
|
20240822,164000,499605210,9320,9320,9320,9320,0
|
|
20240822,163900,499605210,9320,9320,9320,9320,0
|
|
20240822,163800,499605210,9320,9320,9320,9320,0
|
|
20240822,163700,499605210,9320,9320,9320,9320,0
|
|
20240822,163600,499605210,9320,9320,9320,9320,0
|
|
20240822,163500,499605210,9320,9320,9320,9320,0
|
|
20240822,163400,499605210,9320,9320,9320,9320,0
|
|
20240822,163300,499605210,9320,9320,9320,9320,0
|
|
20240822,163200,499605210,9320,9320,9320,9320,0
|
|
20240822,163100,499605210,9320,9320,9320,9320,0
|
|
20240822,163000,499605210,9320,9320,9320,9320,0
|
|
20240822,162900,499605210,9320,9320,9320,9320,0
|
|
20240822,162800,499605210,9320,9320,9320,9320,0
|
|
20240822,162700,499605210,9320,9320,9320,9320,0
|
|
20240822,162600,499605210,9320,9320,9320,9320,0
|
|
20240822,162500,499605210,9320,9320,9320,9320,509
|
|
20240822,162400,499605210,9320,9320,9320,9320,0
|
|
20240822,162300,499605210,9320,9320,9320,9320,0
|
|
20240822,162200,499605210,9320,9320,9320,9320,0
|
|
20240822,162100,499605210,9320,9320,9320,9320,0
|
|
20240822,162000,499605210,9320,9320,9320,9320,0
|
|
20240822,161900,499605210,9320,9320,9320,9320,0
|
|
20240822,161800,499605210,9320,9320,9320,9320,0
|
|
20240822,161700,499605210,9320,9320,9320,9320,0
|
|
20240822,161600,499605210,9320,9320,9320,9320,0
|
|
20240822,161500,499605210,9320,9320,9320,9320,0
|
|
20240822,161400,499605210,9320,9320,9320,9320,0
|
|
20240822,161300,499605210,9320,9320,9320,9320,0
|
|
20240822,161200,499605210,9320,9320,9320,9320,0
|
|
20240822,161100,499605210,9320,9320,9320,9320,0
|
|
20240822,161000,499605210,9320,9320,9320,9320,0
|
|
20240822,160900,499605210,9320,9320,9320,9320,0
|
|
20240822,160800,499605210,9320,9320,9320,9320,0
|
|
20240822,160700,499605210,9320,9320,9320,9320,0
|
|
20240822,160600,499605210,9320,9320,9320,9320,0
|
|
20240822,160500,499605210,9320,9320,9320,9320,0
|
|
20240822,160400,499605210,9320,9320,9320,9320,0
|
|
20240822,160300,499605210,9320,9320,9320,9320,0
|
|
20240822,160200,499605210,9320,9320,9320,9320,0
|
|
20240822,160100,499605210,9320,9320,9320,9320,0
|
|
20240822,160000,499605210,9320,9320,9320,9320,0
|
|
20240822,155900,499605210,9320,9320,9320,9320,0
|
|
20240822,155800,499605210,9320,9320,9320,9320,0
|
|
20240822,155700,499605210,9320,9320,9320,9320,0
|
|
20240822,155600,499605210,9320,9320,9320,9320,0
|
|
20240822,155500,499605210,9320,9320,9320,9320,509
|
|
20240822,155400,499605210,9320,9320,9320,9320,0
|
|
20240822,155300,499605210,9320,9320,9320,9320,0
|
|
20240822,155200,499605210,9320,9320,9320,9320,0
|
|
20240822,155100,499605210,9320,9320,9320,9320,0
|
|
20240822,155000,499605210,9320,9320,9320,9320,0
|
|
20240822,154900,499605210,9320,9320,9320,9320,0
|
|
20240822,154800,499605210,9320,9320,9320,9320,0
|
|
20240822,154700,499605210,9320,9320,9320,9320,0
|
|
20240822,154600,499605210,9320,9320,9320,9320,0
|
|
20240822,154500,499605210,9320,9320,9320,9320,0
|
|
20240822,154400,499605210,9320,9320,9320,9320,0
|
|
20240822,154300,499605210,9320,9320,9320,9320,0
|
|
20240822,154200,499605210,9320,9320,9320,9320,0
|
|
20240822,154100,499605210,9320,9320,9320,9320,0
|
|
20240822,154000,499605210,9320,9320,9320,9320,0
|
|
20240822,153900,499605210,9320,9320,9320,9320,0
|
|
20240822,153800,499605210,9320,9320,9320,9320,0
|
|
20240822,153700,499605210,9320,9320,9320,9320,0
|
|
20240822,153600,499605210,9320,9320,9320,9320,0
|
|
20240822,153500,499605210,9320,9320,9320,9320,0
|
|
20240822,153400,499605210,9320,9320,9320,9320,0
|
|
20240822,153300,499605210,9320,9320,9320,9320,0
|
|
20240822,153200,499605210,9320,9320,9320,9320,0
|
|
20240822,153100,499605210,9320,9320,9320,9320,0
|
|
20240822,153000,499605210,9320,9320,9320,9320,509
|
|
20240822,152900,494861330,9320,9320,9320,9320,0
|
|
20240822,152800,494861330,9320,9320,9320,9320,0
|
|
20240822,152700,494861330,9320,9320,9320,9320,0
|
|
20240822,152600,494861330,9320,9320,9320,9320,0
|
|
20240822,152500,494861330,9320,9320,9320,9320,0
|
|
20240822,152400,494861330,9320,9320,9320,9320,0
|
|
20240822,152300,494861330,9320,9320,9320,9320,0
|
|
20240822,152200,494861330,9320,9320,9320,9320,0
|
|
20240822,152100,494861330,9320,9320,9320,9320,0
|
|
20240822,152000,494861330,9320,9320,9320,9320,0
|
|
20240822,151900,494861330,9320,9310,9320,9310,107
|
|
20240822,151800,493865130,9300,9310,9310,9300,114
|
|
20240822,151700,492803810,9310,9310,9310,9310,0
|
|
20240822,151600,492803810,9310,9310,9310,9310,0
|
|
20240822,151500,492803810,9310,9310,9310,9310,0
|
|
20240822,151400,492803810,9310,9310,9310,9310,4
|
|
20240822,151300,492766570,9310,9300,9310,9300,467
|
|
20240822,151200,488420740,9290,9280,9290,9280,1122
|
|
20240822,151100,477998590,9260,9260,9260,9260,5
|
|
20240822,151000,477952290,9260,9260,9260,9260,5
|
|
20240822,150900,477905990,9260,9280,9280,9260,1030
|
|
20240822,150800,468353330,9280,9280,9280,9280,0
|
|
20240822,150700,468353330,9280,9280,9280,9280,2
|
|
20240822,150600,468334770,9280,9280,9280,9280,107
|
|
20240822,150500,467341810,9290,9290,9290,9290,151
|
|
20240822,150400,465939020,9280,9290,9290,9280,923
|
|
20240822,150300,457365350,9290,9290,9290,9290,97
|
|
20240822,150200,456464220,9290,9290,9290,9290,0
|
|
20240822,150100,456464220,9290,9290,9290,9290,30
|
|
20240822,150000,456185520,9290,9290,9290,9290,0
|
|
20240822,145900,456185520,9290,9290,9290,9290,0
|
|
20240822,145800,456185520,9290,9290,9290,9290,0
|
|
20240822,145700,456185520,9290,9290,9290,9290,13
|
|
20240822,145600,456064750,9310,9310,9310,9310,2
|
|
20240822,145500,456046130,9290,9290,9290,9290,34
|
|
20240822,145400,455730270,9290,9290,9290,9290,283
|
|
20240822,145300,453101200,9300,9300,9300,9300,0
|
|
20240822,145200,453101200,9300,9300,9300,9300,0
|
|
20240822,145100,453101200,9300,9300,9300,9300,53
|
|
20240822,145000,452608300,9300,9300,9300,9300,0
|
|
20240822,144900,452608300,9300,9300,9300,9300,50
|
|
20240822,144800,452143300,9300,9300,9300,9300,100
|
|
20240822,144700,451213300,9310,9310,9310,9310,3
|
|
20240822,144600,451185370,9310,9310,9310,9310,0
|
|
20240822,144500,451185370,9310,9310,9310,9310,1
|
|
20240822,144400,451176060,9300,9310,9310,9300,12
|
|
20240822,144300,451064450,9300,9300,9300,9300,0
|
|
20240822,144200,451064450,9300,9300,9300,9300,36
|
|
20240822,144100,450729650,9300,9300,9300,9300,0
|
|
20240822,144000,450729650,9300,9300,9300,9300,0
|
|
20240822,143900,450729650,9300,9300,9300,9300,114
|
|
20240822,143800,449669450,9300,9300,9300,9300,0
|
|
20240822,143700,449669450,9300,9300,9300,9300,3
|
|
20240822,143600,449641550,9300,9300,9300,9300,6
|
|
20240822,143500,449585750,9280,9290,9290,9280,60
|
|
20240822,143400,449028570,9290,9290,9290,9290,0
|
|
20240822,143300,449028570,9290,9290,9290,9290,0
|
|
20240822,143200,449028570,9290,9290,9290,9290,63
|
|
20240822,143100,448443300,9290,9290,9290,9290,47
|
|
20240822,143000,448006670,9290,9290,9290,9290,8
|
|
20240822,142900,447932350,9290,9290,9290,9290,5
|
|
20240822,142800,447885900,9290,9290,9290,9290,104
|
|
20240822,142700,446919740,9290,9290,9290,9290,1
|
|
20240822,142600,446910450,9290,9290,9290,9290,1
|
|
20240822,142500,446901160,9300,9300,9300,9300,0
|
|
20240822,142400,446901160,9300,9300,9300,9300,0
|
|
20240822,142300,446901160,9300,9300,9300,9300,68
|
|
20240822,142200,446268760,9300,9300,9300,9300,1
|
|
20240822,142100,446259460,9300,9300,9300,9300,0
|
|
20240822,142000,446259460,9300,9300,9300,9300,40
|
|
20240822,141900,445887460,9320,9320,9320,9320,3
|
|
20240822,141800,445859500,9320,9320,9320,9320,0
|
|
20240822,141700,445859500,9320,9320,9320,9320,0
|
|
20240822,141600,445859500,9320,9320,9320,9320,10
|
|
20240822,141500,445766300,9300,9300,9300,9300,0
|
|
20240822,141400,445766300,9300,9300,9300,9300,14
|
|
20240822,141300,445636100,9290,9290,9290,9290,54
|
|
20240822,141200,445134440,9290,9300,9300,9290,705
|
|
20240822,141100,438584430,9320,9320,9320,9320,0
|
|
20240822,141000,438584430,9320,9320,9320,9320,0
|
|
20240822,140900,438584430,9320,9320,9320,9320,4
|
|
20240822,140800,438547150,9300,9300,9300,9300,0
|
|
20240822,140700,438547150,9300,9320,9320,9300,21
|
|
20240822,140600,438351650,9320,9320,9320,9320,5
|
|
20240822,140500,438305050,9300,9300,9300,9300,1000
|
|
20240822,140400,429005050,9320,9320,9320,9320,10
|
|
20240822,140300,428911850,9320,9320,9320,9320,0
|
|
20240822,140200,428911850,9320,9320,9320,9320,3
|
|
20240822,140100,428883890,9300,9300,9300,9300,0
|
|
20240822,140000,428883890,9300,9300,9300,9300,0
|
|
20240822,135900,428883890,9300,9320,9320,9300,61
|
|
20240822,135800,428316470,9320,9320,9320,9320,0
|
|
20240822,135700,428316470,9320,9320,9320,9320,0
|
|
20240822,135600,428316470,9320,9320,9320,9320,3
|
|
20240822,135500,428288510,9300,9300,9300,9300,0
|
|
20240822,135400,428288510,9300,9300,9300,9300,0
|
|
20240822,135300,428288510,9300,9300,9300,9300,0
|
|
20240822,135200,428288510,9300,9300,9300,9300,0
|
|
20240822,135100,428288510,9300,9310,9310,9300,10
|
|
20240822,135000,428195480,9330,9330,9330,9330,0
|
|
20240822,134900,428195480,9330,9320,9330,9320,5
|
|
20240822,134800,428148870,9300,9300,9300,9300,0
|
|
20240822,134700,428148870,9300,9300,9300,9300,0
|
|
20240822,134600,428148870,9300,9300,9300,9300,0
|
|
20240822,134500,428148870,9300,9300,9300,9300,0
|
|
20240822,134400,428148870,9300,9300,9300,9300,1
|
|
20240822,134300,428139570,9300,9320,9320,9300,106
|
|
20240822,134200,427153650,9320,9310,9320,9310,107
|
|
20240822,134100,426156750,9310,9310,9310,9310,0
|
|
20240822,134000,426156750,9310,9310,9310,9310,0
|
|
20240822,133900,426156750,9310,9310,9310,9310,1
|
|
20240822,133800,426147440,9300,9300,9300,9300,0
|
|
20240822,133700,426147440,9300,9300,9300,9300,0
|
|
20240822,133600,426147440,9300,9300,9300,9300,2
|
|
20240822,133500,426128840,9320,9320,9320,9320,3
|
|
20240822,133400,426100880,9320,9320,9320,9320,0
|
|
20240822,133300,426100880,9320,9320,9320,9320,0
|
|
20240822,133200,426100880,9320,9320,9320,9320,6
|
|
20240822,133100,426044960,9330,9330,9330,9330,0
|
|
20240822,133000,426044960,9330,9310,9330,9300,52
|
|
20240822,132900,425561250,9320,9320,9320,9320,0
|
|
20240822,132800,425561250,9320,9320,9320,9320,3
|
|
20240822,132700,425533290,9310,9310,9310,9310,1
|
|
20240822,132600,425523980,9300,9300,9300,9300,0
|
|
20240822,132500,425523980,9300,9300,9300,9300,23
|
|
20240822,132400,425310080,9300,9300,9300,9300,3
|
|
20240822,132300,425282180,9290,9290,9290,9290,0
|
|
20240822,132200,425282180,9290,9290,9290,9290,0
|
|
20240822,132100,425282180,9290,9290,9290,9290,4
|
|
20240822,132000,425245020,9290,9290,9290,9290,0
|
|
20240822,131900,425245020,9290,9290,9290,9290,293
|
|
20240822,131800,422523050,9280,9280,9280,9280,16
|
|
20240822,131700,422374570,9280,9280,9280,9280,0
|
|
20240822,131600,422374570,9280,9280,9280,9280,0
|
|
20240822,131500,422374570,9280,9280,9280,9280,0
|
|
20240822,131400,422374570,9280,9280,9280,9280,0
|
|
20240822,131300,422374570,9280,9280,9280,9280,201
|
|
20240822,131200,420509290,9290,9290,9290,9290,9
|
|
20240822,131100,420425680,9290,9290,9290,9290,4
|
|
20240822,131000,420388520,9280,9280,9280,9280,260
|
|
20240822,130900,417975720,9290,9290,9290,9290,166
|
|
20240822,130800,416433580,9290,9330,9330,9290,1128
|
|
20240822,130700,405954190,9330,9330,9330,9330,15
|
|
20240822,130600,405814240,9330,9330,9330,9330,0
|
|
20240822,130500,405814240,9330,9330,9330,9330,200
|
|
20240822,130400,403948240,9330,9310,9330,9310,3
|
|
20240822,130300,403920270,9300,9300,9300,9300,327
|
|
20240822,130200,400879170,9290,9290,9290,9290,0
|
|
20240822,130100,400879170,9290,9290,9290,9290,0
|
|
20240822,130000,400879170,9290,9290,9290,9290,9
|
|
20240822,125900,400795560,9300,9300,9300,9300,0
|
|
20240822,125800,400795560,9300,9300,9300,9300,0
|
|
20240822,125700,400795560,9300,9300,9300,9300,53
|
|
20240822,125600,400302660,9290,9290,9290,9290,0
|
|
20240822,125500,400302660,9290,9290,9290,9290,0
|
|
20240822,125400,400302660,9290,9290,9290,9290,0
|
|
20240822,125300,400302660,9290,9290,9290,9290,50
|
|
20240822,125200,399838160,9290,9290,9290,9290,50
|
|
20240822,125100,399373660,9290,9300,9300,9290,168
|
|
20240822,125000,397812910,9300,9300,9300,9300,0
|
|
20240822,124900,397812910,9300,9300,9300,9300,0
|
|
20240822,124800,397812910,9300,9300,9300,9300,0
|
|
20240822,124700,397812910,9300,9300,9300,9300,3
|
|
20240822,124600,397785010,9300,9300,9300,9300,0
|
|
20240822,124500,397785010,9300,9300,9300,9300,0
|
|
20240822,124400,397785010,9300,9300,9300,9300,3
|
|
20240822,124300,397757110,9300,9300,9300,9300,0
|
|
20240822,124200,397757110,9300,9300,9300,9300,0
|
|
20240822,124100,397757110,9300,9300,9300,9300,0
|
|
20240822,124000,397757110,9300,9300,9300,9300,3
|
|
20240822,123900,397729210,9300,9300,9300,9300,0
|
|
20240822,123800,397729210,9300,9300,9300,9300,0
|
|
20240822,123700,397729210,9300,9300,9300,9300,43
|
|
20240822,123600,397329310,9300,9300,9300,9300,2
|
|
20240822,123500,397310710,9300,9300,9300,9300,21
|
|
20240822,123400,397115410,9290,9330,9330,9290,23
|
|
20240822,123300,396901450,9330,9330,9330,9330,9
|
|
20240822,123200,396817480,9300,9300,9300,9300,0
|
|
20240822,123100,396817480,9300,9310,9310,9300,17
|
|
20240822,123000,396659350,9330,9310,9330,9310,106
|
|
20240822,122900,395672430,9330,9330,9330,9330,0
|
|
20240822,122800,395672430,9330,9320,9330,9320,6
|
|
20240822,122700,395616460,9300,9300,9300,9300,0
|
|
20240822,122600,395616460,9300,9300,9300,9300,1
|
|
20240822,122500,395607160,9340,9340,9340,9340,0
|
|
20240822,122400,395607160,9340,9340,9340,9340,0
|
|
20240822,122300,395607160,9340,9340,9340,9340,3
|
|
20240822,122200,395579140,9300,9300,9300,9300,14
|
|
20240822,122100,395448940,9270,9270,9270,9270,0
|
|
20240822,122000,395448940,9270,9280,9280,9270,120
|
|
20240822,121900,394335860,9290,9290,9290,9290,49
|
|
20240822,121800,393880650,9270,9270,9270,9270,112
|
|
20240822,121700,392842410,9290,9290,9290,9290,0
|
|
20240822,121600,392842410,9290,9290,9290,9290,2008
|
|
20240822,121500,374188090,9260,9260,9260,9260,0
|
|
20240822,121400,374188090,9260,9260,9260,9260,0
|
|
20240822,121300,374188090,9260,9260,9260,9260,0
|
|
20240822,121200,374188090,9260,9260,9260,9250,888
|
|
20240822,121100,365965450,9250,9290,9290,9250,5143
|
|
20240822,121000,318370730,9280,9290,9290,9280,2000
|
|
20240822,120900,299807740,9290,9320,9320,9290,3499
|
|
20240822,120800,267271610,9330,9330,9330,9330,388
|
|
20240822,120700,263651570,9330,9330,9330,9330,0
|
|
20240822,120600,263651570,9330,9330,9330,9330,0
|
|
20240822,120500,263651570,9330,9330,9330,9330,0
|
|
20240822,120400,263651570,9330,9330,9330,9330,4
|
|
20240822,120300,263614250,9330,9330,9330,9330,0
|
|
20240822,120200,263614250,9330,9330,9330,9330,0
|
|
20240822,120100,263614250,9330,9330,9330,9330,5
|
|
20240822,120000,263567600,9340,9340,9340,9340,23
|
|
20240822,115900,263352780,9340,9340,9340,9340,31
|
|
20240822,115800,263063240,9340,9340,9340,9340,35
|
|
20240822,115700,262736340,9340,9340,9340,9340,10
|
|
20240822,115600,262642940,9350,9350,9350,9350,4
|
|
20240822,115500,262605540,9350,9350,9350,9350,0
|
|
20240822,115400,262605540,9350,9350,9350,9350,1
|
|
20240822,115300,262596190,9340,9340,9340,9340,0
|
|
20240822,115200,262596190,9340,9340,9340,9340,0
|
|
20240822,115100,262596190,9340,9340,9340,9340,0
|
|
20240822,115000,262596190,9340,9340,9340,9340,0
|
|
20240822,114900,262596190,9340,9340,9340,9340,0
|
|
20240822,114800,262596190,9340,9340,9340,9340,0
|
|
20240822,114700,262596190,9340,9350,9350,9340,27
|
|
20240822,114600,262343870,9350,9350,9350,9350,0
|
|
20240822,114500,262343870,9350,9350,9350,9350,0
|
|
20240822,114400,262343870,9350,9350,9350,9350,0
|
|
20240822,114300,262343870,9350,9350,9350,9350,0
|
|
20240822,114200,262343870,9350,9350,9350,9350,1
|
|
20240822,114100,262334520,9350,9350,9350,9350,4
|
|
20240822,114000,262297120,9350,9350,9350,9350,1
|
|
20240822,113900,262287770,9350,9350,9350,9350,0
|
|
20240822,113800,262287770,9350,9350,9350,9350,2
|
|
20240822,113700,262269070,9350,9350,9350,9350,1
|
|
20240822,113600,262259720,9350,9350,9350,9350,1
|
|
20240822,113500,262250370,9360,9360,9360,9360,11
|
|
20240822,113400,262147410,9360,9360,9360,9360,0
|
|
20240822,113300,262147410,9360,9360,9360,9360,0
|
|
20240822,113200,262147410,9360,9360,9360,9360,0
|
|
20240822,113100,262147410,9360,9360,9360,9360,1
|
|
20240822,113000,262138050,9360,9360,9360,9360,0
|
|
20240822,112900,262138050,9360,9360,9360,9360,0
|
|
20240822,112800,262138050,9360,9360,9360,9360,36
|
|
20240822,112700,261801090,9370,9370,9370,9370,0
|
|
20240822,112600,261801090,9370,9370,9370,9370,1
|
|
20240822,112500,261791720,9370,9370,9370,9370,3
|
|
20240822,112400,261763610,9370,9370,9370,9370,0
|
|
20240822,112300,261763610,9370,9370,9370,9370,0
|
|
20240822,112200,261763610,9370,9370,9370,9370,7
|
|
20240822,112100,261698020,9370,9370,9370,9370,0
|
|
20240822,112000,261698020,9370,9370,9370,9370,0
|
|
20240822,111900,261698020,9370,9370,9370,9370,0
|
|
20240822,111800,261698020,9370,9370,9370,9370,3
|
|
20240822,111700,261669910,9370,9370,9370,9370,0
|
|
20240822,111600,261669910,9370,9370,9370,9370,0
|
|
20240822,111500,261669910,9370,9370,9370,9370,97
|
|
20240822,111400,260761020,9370,9360,9370,9360,9
|
|
20240822,111300,260676700,9370,9370,9370,9370,0
|
|
20240822,111200,260676700,9370,9370,9370,9370,3
|
|
20240822,111100,260648590,9360,9360,9360,9360,2
|
|
20240822,111000,260629870,9370,9370,9370,9370,0
|
|
20240822,110900,260629870,9370,9370,9370,9370,0
|
|
20240822,110800,260629870,9370,9370,9370,9370,25
|
|
20240822,110700,260395620,9380,9380,9380,9380,0
|
|
20240822,110600,260395620,9380,9380,9380,9380,0
|
|
20240822,110500,260395620,9380,9380,9380,9380,6
|
|
20240822,110400,260339340,9380,9380,9380,9380,0
|
|
20240822,110300,260339340,9380,9380,9380,9380,10
|
|
20240822,110200,260245540,9380,9380,9380,9380,0
|
|
20240822,110100,260245540,9380,9360,9380,9350,18
|
|
20240822,110000,260077030,9350,9350,9350,9350,0
|
|
20240822,105900,260077030,9350,9350,9350,9350,22
|
|
20240822,105800,259871330,9350,9350,9350,9350,92
|
|
20240822,105700,259011130,9340,9340,9340,9340,32
|
|
20240822,105600,258712250,9330,9330,9330,9330,0
|
|
20240822,105500,258712250,9330,9330,9330,9330,0
|
|
20240822,105400,258712250,9330,9330,9330,9330,0
|
|
20240822,105300,258712250,9330,9340,9340,9330,6
|
|
20240822,105200,258656260,9340,9340,9340,9340,18
|
|
20240822,105100,258488140,9330,9330,9330,9330,214
|
|
20240822,105000,256491520,9330,9330,9330,9330,9
|
|
20240822,104900,256407550,9340,9340,9340,9340,31
|
|
20240822,104800,256118010,9340,9340,9340,9340,158
|
|
20240822,104700,254642290,9340,9340,9340,9340,47
|
|
20240822,104600,254203310,9330,9330,9330,9330,32
|
|
20240822,104500,253904750,9320,9320,9320,9320,4
|
|
20240822,104400,253867470,9320,9320,9320,9320,276
|
|
20240822,104300,251295150,9330,9330,9330,9330,1
|
|
20240822,104200,251285820,9340,9340,9340,9340,0
|
|
20240822,104100,251285820,9340,9330,9340,9330,504
|
|
20240822,104000,246578580,9330,9330,9330,9330,3
|
|
20240822,103900,246550590,9320,9320,9320,9320,0
|
|
20240822,103800,246550590,9320,9320,9320,9320,18
|
|
20240822,103700,246382830,9320,9320,9320,9320,3
|
|
20240822,103600,246354870,9320,9320,9320,9320,0
|
|
20240822,103500,246354870,9320,9320,9320,9320,10
|
|
20240822,103400,246261670,9290,9300,9300,9290,300
|
|
20240822,103300,243474620,9300,9300,9310,9300,1925
|
|
20240822,103200,225554700,9300,9320,9320,9300,24
|
|
20240822,103100,225331330,9300,9310,9310,9300,1418
|
|
20240822,103000,212143700,9300,9300,9300,9300,0
|
|
20240822,102900,212143700,9300,9320,9320,9300,551
|
|
20240822,102800,207017540,9300,9300,9300,9300,0
|
|
20240822,102700,207017540,9300,9310,9310,9300,150
|
|
20240822,102600,205622420,9310,9310,9310,9310,0
|
|
20240822,102500,205622420,9310,9310,9310,9310,1000
|
|
20240822,102400,196312420,9310,9330,9330,9310,2671
|
|
20240822,102300,171440730,9320,9320,9320,9320,2
|
|
20240822,102200,171422090,9320,9320,9330,9320,639
|
|
20240822,102100,165465610,9320,9310,9320,9310,205
|
|
20240822,102000,163555060,9310,9310,9310,9310,1
|
|
20240822,101900,163545750,9310,9310,9310,9310,0
|
|
20240822,101800,163545750,9310,9320,9320,9310,81
|
|
20240822,101700,162791590,9320,9320,9320,9320,505
|
|
20240822,101600,158084990,9320,9320,9320,9320,0
|
|
20240822,101500,158084990,9320,9320,9320,9320,2
|
|
20240822,101400,158066350,9340,9320,9340,9320,56
|
|
20240822,101300,157544410,9340,9330,9340,9330,880
|
|
20240822,101200,149330210,9340,9340,9340,9340,6
|
|
20240822,101100,149274170,9340,9340,9340,9340,90
|
|
20240822,101000,148433570,9340,9340,9340,9340,91
|
|
20240822,100900,147583630,9340,9340,9340,9340,0
|
|
20240822,100800,147583630,9340,9340,9340,9340,0
|
|
20240822,100700,147583630,9340,9330,9340,9330,511
|
|
20240822,100600,142811250,9330,9330,9330,9330,612
|
|
20240822,100500,137101290,9330,9330,9330,9330,0
|
|
20240822,100400,137101290,9330,9320,9330,9310,346
|
|
20240822,100300,133879070,9330,9330,9330,9330,899
|
|
20240822,100200,125491400,9330,9330,9330,9330,4
|
|
20240822,100100,125454080,9330,9330,9330,9330,552
|
|
20240822,100000,120303920,9330,9320,9330,9320,1027
|
|
20240822,095900,110731200,9320,9320,9320,9320,1
|
|
20240822,095800,110721880,9320,9320,9320,9320,80
|
|
20240822,095700,109976280,9320,9330,9330,9320,3
|
|
20240822,095600,109948310,9330,9300,9330,9300,1583
|
|
20240822,095500,95209470,9310,9310,9310,9310,234
|
|
20240822,095400,93030930,9310,9310,9310,9310,14
|
|
20240822,095300,92900590,9320,9330,9330,9320,654
|
|
20240822,095200,86805240,9330,9330,9340,9330,11
|
|
20240822,095100,86702600,9330,9330,9330,9330,101
|
|
20240822,095000,85760270,9340,9340,9340,9340,106
|
|
20240822,094900,84770230,9340,9330,9340,9330,271
|
|
20240822,094800,82240930,9330,9330,9330,9330,0
|
|
20240822,094700,82240930,9330,9330,9340,9330,1012
|
|
20240822,094600,72798960,9340,9340,9340,9340,402
|
|
20240822,094500,69044280,9350,9350,9360,9350,619
|
|
20240822,094400,63256580,9360,9370,9370,9360,364
|
|
20240822,094300,59849190,9370,9380,9380,9370,934
|
|
20240822,094200,51097480,9380,9420,9420,9380,6
|
|
20240822,094100,51041080,9380,9420,9420,9380,501
|
|
20240822,094000,46341660,9390,9420,9420,9390,53
|
|
20240822,093900,45842480,9420,9420,9420,9420,2
|
|
20240822,093800,45823640,9420,9410,9420,9410,3
|
|
20240822,093700,45795400,9400,9370,9400,9370,322
|
|
20240822,093600,42778200,9370,9390,9390,9370,420
|
|
20240822,093500,38839930,9380,9380,9380,9380,92
|
|
20240822,093400,37976970,9380,9410,9410,9380,983
|
|
20240822,093300,28740500,9410,9440,9440,9410,1085
|
|
20240822,093200,18518840,9440,9440,9440,9440,0
|
|
20240822,093100,18518840,9440,9440,9440,9440,0
|
|
20240822,093000,18518840,9440,9440,9450,9440,530
|
|
20240822,092900,13515440,9430,9430,9430,9430,0
|
|
20240822,092800,13515440,9430,9430,9430,9430,0
|
|
20240822,092700,13515440,9430,9430,9430,9430,131
|
|
20240822,092600,12280110,9430,9430,9430,9430,0
|
|
20240822,092500,12280110,9430,9430,9430,9430,44
|
|
20240822,092400,11865190,9430,9430,9430,9430,25
|
|
20240822,092300,11629440,9430,9430,9430,9430,40
|
|
20240822,092200,11252240,9430,9430,9430,9430,100
|
|
20240822,092100,10309240,9450,9450,9450,9450,0
|
|
20240822,092000,10309240,9450,9450,9450,9450,5
|
|
20240822,091900,10261990,9460,9460,9460,9460,0
|
|
20240822,091800,10261990,9460,9460,9460,9460,31
|
|
20240822,091700,9968730,9460,9460,9460,9460,93
|
|
20240822,091600,9088950,9460,9460,9460,9460,0
|
|
20240822,091500,9088950,9460,9420,9460,9420,345
|
|
20240822,091400,5825530,9420,9420,9420,9420,61
|
|
20240822,091300,5250910,9420,9430,9430,9420,9
|
|
20240822,091200,5166120,9430,9430,9430,9430,110
|
|
20240822,091100,4128820,9430,9430,9430,9430,81
|
|
20240822,091000,3364990,9430,9430,9430,9430,50
|
|
20240822,090900,2893490,9430,9430,9430,9430,0
|
|
20240822,090800,2893490,9430,9430,9430,9430,0
|
|
20240822,090700,2893490,9430,9430,9430,9430,41
|
|
20240822,090600,2506860,9430,9460,9460,9430,15
|
|
20240822,090500,2365020,9460,9440,9460,9420,15
|
|
20240822,090400,2223260,9420,9420,9420,9420,0
|
|
20240822,090300,2223260,9420,9430,9430,9420,100
|
|
20240822,090200,1281120,9420,9420,9420,9420,5
|
|
20240822,090100,1234020,9420,9420,9420,9420,0
|
|
20240822,090000,1234020,9420,9420,9420,9420,131
|