628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192500,706050900,9330,9330,9330,9330,5135
|
|
20240827,192400,706050900,9330,9330,9330,9330,0
|
|
20240827,192300,706050900,9330,9330,9330,9330,0
|
|
20240827,192200,706050900,9330,9330,9330,9330,0
|
|
20240827,192100,706050900,9330,9330,9330,9330,0
|
|
20240827,192000,706050900,9330,9330,9330,9330,0
|
|
20240827,191900,706050900,9330,9330,9330,9330,0
|
|
20240827,191800,706050900,9330,9330,9330,9330,0
|
|
20240827,191700,706050900,9330,9330,9330,9330,0
|
|
20240827,191600,706050900,9330,9330,9330,9330,0
|
|
20240827,191500,706050900,9330,9330,9330,9330,0
|
|
20240827,191400,706050900,9330,9330,9330,9330,0
|
|
20240827,191300,706050900,9330,9330,9330,9330,0
|
|
20240827,191200,706050900,9330,9330,9330,9330,0
|
|
20240827,191100,706050900,9330,9330,9330,9330,0
|
|
20240827,191000,706050900,9330,9330,9330,9330,0
|
|
20240827,190900,706050900,9330,9330,9330,9330,0
|
|
20240827,190800,706050900,9330,9330,9330,9330,0
|
|
20240827,190700,706050900,9330,9330,9330,9330,0
|
|
20240827,190600,706050900,9330,9330,9330,9330,0
|
|
20240827,190500,706050900,9330,9330,9330,9330,0
|
|
20240827,190400,706050900,9330,9330,9330,9330,0
|
|
20240827,190300,706050900,9330,9330,9330,9330,0
|
|
20240827,190200,706050900,9330,9330,9330,9330,0
|
|
20240827,190100,706050900,9330,9330,9330,9330,0
|
|
20240827,190000,706050900,9330,9330,9330,9330,0
|
|
20240827,185900,706050900,9330,9330,9330,9330,0
|
|
20240827,185800,706050900,9330,9330,9330,9330,0
|
|
20240827,185700,706050900,9330,9330,9330,9330,0
|
|
20240827,185600,706050900,9330,9330,9330,9330,0
|
|
20240827,185500,706050900,9330,9330,9330,9330,5135
|
|
20240827,185400,706050900,9330,9330,9330,9330,0
|
|
20240827,185300,706050900,9330,9330,9330,9330,0
|
|
20240827,185200,706050900,9330,9330,9330,9330,0
|
|
20240827,185100,706050900,9330,9330,9330,9330,0
|
|
20240827,185000,706050900,9330,9330,9330,9330,0
|
|
20240827,184900,706050900,9330,9330,9330,9330,0
|
|
20240827,184800,706050900,9330,9330,9330,9330,0
|
|
20240827,184700,706050900,9330,9330,9330,9330,0
|
|
20240827,184600,706050900,9330,9330,9330,9330,0
|
|
20240827,184500,706050900,9330,9330,9330,9330,0
|
|
20240827,184400,706050900,9330,9330,9330,9330,0
|
|
20240827,184300,706050900,9330,9330,9330,9330,0
|
|
20240827,184200,706050900,9330,9330,9330,9330,0
|
|
20240827,184100,706050900,9330,9330,9330,9330,0
|
|
20240827,184000,706050900,9330,9330,9330,9330,0
|
|
20240827,183900,706050900,9330,9330,9330,9330,0
|
|
20240827,183800,706050900,9330,9330,9330,9330,0
|
|
20240827,183700,706050900,9330,9330,9330,9330,0
|
|
20240827,183600,706050900,9330,9330,9330,9330,0
|
|
20240827,183500,706050900,9330,9330,9330,9330,0
|
|
20240827,183400,706050900,9330,9330,9330,9330,0
|
|
20240827,183300,706050900,9330,9330,9330,9330,0
|
|
20240827,183200,706050900,9330,9330,9330,9330,0
|
|
20240827,183100,706050900,9330,9330,9330,9330,0
|
|
20240827,183000,706050900,9330,9330,9330,9330,0
|
|
20240827,182900,706050900,9330,9330,9330,9330,0
|
|
20240827,182800,706050900,9330,9330,9330,9330,0
|
|
20240827,182700,706050900,9330,9330,9330,9330,0
|
|
20240827,182600,706050900,9330,9330,9330,9330,0
|
|
20240827,182500,706050900,9330,9330,9330,9330,5135
|
|
20240827,182400,706050900,9330,9330,9330,9330,0
|
|
20240827,182300,706050900,9330,9330,9330,9330,0
|
|
20240827,182200,706050900,9330,9330,9330,9330,0
|
|
20240827,182100,706050900,9330,9330,9330,9330,0
|
|
20240827,182000,706050900,9330,9330,9330,9330,0
|
|
20240827,181900,706050900,9330,9330,9330,9330,0
|
|
20240827,181800,706050900,9330,9330,9330,9330,0
|
|
20240827,181700,706050900,9330,9330,9330,9330,0
|
|
20240827,181600,706050900,9330,9330,9330,9330,0
|
|
20240827,181500,706050900,9330,9330,9330,9330,0
|
|
20240827,181400,706050900,9330,9330,9330,9330,0
|
|
20240827,181300,706050900,9330,9330,9330,9330,0
|
|
20240827,181200,706050900,9330,9330,9330,9330,0
|
|
20240827,181100,706050900,9330,9330,9330,9330,0
|
|
20240827,181000,706050900,9330,9330,9330,9330,0
|
|
20240827,180900,706050900,9330,9330,9330,9330,0
|
|
20240827,180800,706050900,9330,9330,9330,9330,0
|
|
20240827,180700,706050900,9330,9330,9330,9330,0
|
|
20240827,180600,706050900,9330,9330,9330,9330,0
|
|
20240827,180500,706050900,9330,9330,9330,9330,0
|
|
20240827,180400,706050900,9330,9330,9330,9330,0
|
|
20240827,180300,706050900,9330,9330,9330,9330,0
|
|
20240827,180200,706050900,9330,9330,9330,9330,0
|
|
20240827,180100,706050900,9330,9330,9330,9330,0
|
|
20240827,180000,706050900,9330,9330,9330,9330,0
|
|
20240827,175900,706050900,9330,9330,9330,9330,0
|
|
20240827,175800,706050900,9330,9330,9330,9330,0
|
|
20240827,175700,706050900,9330,9330,9330,9330,0
|
|
20240827,175600,706050900,9330,9330,9330,9330,0
|
|
20240827,175500,706050900,9330,9330,9330,9330,5135
|
|
20240827,175400,706050900,9330,9330,9330,9330,0
|
|
20240827,175300,706050900,9330,9330,9330,9330,0
|
|
20240827,175200,706050900,9330,9330,9330,9330,0
|
|
20240827,175100,706050900,9330,9330,9330,9330,0
|
|
20240827,175000,706050900,9330,9330,9330,9330,0
|
|
20240827,174900,706050900,9330,9330,9330,9330,0
|
|
20240827,174800,706050900,9330,9330,9330,9330,0
|
|
20240827,174700,706050900,9330,9330,9330,9330,0
|
|
20240827,174600,706050900,9330,9330,9330,9330,0
|
|
20240827,174500,706050900,9330,9330,9330,9330,0
|
|
20240827,174400,706050900,9330,9330,9330,9330,0
|
|
20240827,174300,706050900,9330,9330,9330,9330,0
|
|
20240827,174200,706050900,9330,9330,9330,9330,0
|
|
20240827,174100,706050900,9330,9330,9330,9330,0
|
|
20240827,174000,706050900,9330,9330,9330,9330,0
|
|
20240827,173900,706050900,9330,9330,9330,9330,0
|
|
20240827,173800,706050900,9330,9330,9330,9330,0
|
|
20240827,173700,706050900,9330,9330,9330,9330,0
|
|
20240827,173600,706050900,9330,9330,9330,9330,0
|
|
20240827,173500,706050900,9330,9330,9330,9330,0
|
|
20240827,173400,706050900,9330,9330,9330,9330,0
|
|
20240827,173300,706050900,9330,9330,9330,9330,0
|
|
20240827,173200,706050900,9330,9330,9330,9330,0
|
|
20240827,173100,706050900,9330,9330,9330,9330,0
|
|
20240827,173000,706050900,9330,9330,9330,9330,0
|
|
20240827,172900,706050900,9330,9330,9330,9330,0
|
|
20240827,172800,706050900,9330,9330,9330,9330,0
|
|
20240827,172700,706050900,9330,9330,9330,9330,0
|
|
20240827,172600,706050900,9330,9330,9330,9330,0
|
|
20240827,172500,706050900,9330,9330,9330,9330,5135
|
|
20240827,172400,706050900,9330,9330,9330,9330,0
|
|
20240827,172300,706050900,9330,9330,9330,9330,0
|
|
20240827,172200,706050900,9330,9330,9330,9330,0
|
|
20240827,172100,706050900,9330,9330,9330,9330,0
|
|
20240827,172000,706050900,9330,9330,9330,9330,0
|
|
20240827,171900,706050900,9330,9330,9330,9330,0
|
|
20240827,171800,706050900,9330,9330,9330,9330,0
|
|
20240827,171700,706050900,9330,9330,9330,9330,0
|
|
20240827,171600,706050900,9330,9330,9330,9330,0
|
|
20240827,171500,706050900,9330,9330,9330,9330,0
|
|
20240827,171400,706050900,9330,9330,9330,9330,0
|
|
20240827,171300,706050900,9330,9330,9330,9330,0
|
|
20240827,171200,706050900,9330,9330,9330,9330,0
|
|
20240827,171100,706050900,9330,9330,9330,9330,0
|
|
20240827,171000,706050900,9330,9330,9330,9330,0
|
|
20240827,170900,706050900,9330,9330,9330,9330,0
|
|
20240827,170800,706050900,9330,9330,9330,9330,0
|
|
20240827,170700,706050900,9330,9330,9330,9330,0
|
|
20240827,170600,706050900,9330,9330,9330,9330,0
|
|
20240827,170500,706050900,9330,9330,9330,9330,0
|
|
20240827,170400,706050900,9330,9330,9330,9330,0
|
|
20240827,170300,706050900,9330,9330,9330,9330,0
|
|
20240827,170200,706050900,9330,9330,9330,9330,0
|
|
20240827,170100,706050900,9330,9330,9330,9330,0
|
|
20240827,170000,706050900,9330,9330,9330,9330,0
|
|
20240827,165900,706050900,9330,9330,9330,9330,0
|
|
20240827,165800,706050900,9330,9330,9330,9330,0
|
|
20240827,165700,706050900,9330,9330,9330,9330,0
|
|
20240827,165600,706050900,9330,9330,9330,9330,0
|
|
20240827,165500,706050900,9330,9330,9330,9330,5135
|
|
20240827,165400,706050900,9330,9330,9330,9330,0
|
|
20240827,165300,706050900,9330,9330,9330,9330,0
|
|
20240827,165200,706050900,9330,9330,9330,9330,0
|
|
20240827,165100,706050900,9330,9330,9330,9330,0
|
|
20240827,165000,706050900,9330,9330,9330,9330,0
|
|
20240827,164900,706050900,9330,9330,9330,9330,0
|
|
20240827,164800,706050900,9330,9330,9330,9330,0
|
|
20240827,164700,706050900,9330,9330,9330,9330,0
|
|
20240827,164600,706050900,9330,9330,9330,9330,0
|
|
20240827,164500,706050900,9330,9330,9330,9330,0
|
|
20240827,164400,706050900,9330,9330,9330,9330,0
|
|
20240827,164300,706050900,9330,9330,9330,9330,0
|
|
20240827,164200,706050900,9330,9330,9330,9330,0
|
|
20240827,164100,706050900,9330,9330,9330,9330,0
|
|
20240827,164000,706050900,9330,9330,9330,9330,0
|
|
20240827,163900,706050900,9330,9330,9330,9330,0
|
|
20240827,163800,706050900,9330,9330,9330,9330,0
|
|
20240827,163700,706050900,9330,9330,9330,9330,0
|
|
20240827,163600,706050900,9330,9330,9330,9330,0
|
|
20240827,163500,706050900,9330,9330,9330,9330,0
|
|
20240827,163400,706050900,9330,9330,9330,9330,0
|
|
20240827,163300,706050900,9330,9330,9330,9330,0
|
|
20240827,163200,706050900,9330,9330,9330,9330,0
|
|
20240827,163100,706050900,9330,9330,9330,9330,0
|
|
20240827,163000,706050900,9330,9330,9330,9330,0
|
|
20240827,162900,706050900,9330,9330,9330,9330,0
|
|
20240827,162800,706050900,9330,9330,9330,9330,0
|
|
20240827,162700,706050900,9330,9330,9330,9330,0
|
|
20240827,162600,706050900,9330,9330,9330,9330,0
|
|
20240827,162500,706050900,9330,9330,9330,9330,5135
|
|
20240827,162400,706050900,9330,9330,9330,9330,0
|
|
20240827,162300,706050900,9330,9330,9330,9330,0
|
|
20240827,162200,706050900,9330,9330,9330,9330,0
|
|
20240827,162100,706050900,9330,9330,9330,9330,0
|
|
20240827,162000,706050900,9330,9330,9330,9330,0
|
|
20240827,161900,706050900,9330,9330,9330,9330,0
|
|
20240827,161800,706050900,9330,9330,9330,9330,0
|
|
20240827,161700,706050900,9330,9330,9330,9330,0
|
|
20240827,161600,706050900,9330,9330,9330,9330,0
|
|
20240827,161500,706050900,9330,9330,9330,9330,0
|
|
20240827,161400,706050900,9330,9330,9330,9330,0
|
|
20240827,161300,706050900,9330,9330,9330,9330,0
|
|
20240827,161200,706050900,9330,9330,9330,9330,0
|
|
20240827,161100,706050900,9330,9330,9330,9330,0
|
|
20240827,161000,706050900,9330,9330,9330,9330,0
|
|
20240827,160900,706050900,9330,9330,9330,9330,0
|
|
20240827,160800,706050900,9330,9330,9330,9330,0
|
|
20240827,160700,706050900,9330,9330,9330,9330,0
|
|
20240827,160600,706050900,9330,9330,9330,9330,0
|
|
20240827,160500,706050900,9330,9330,9330,9330,0
|
|
20240827,160400,706050900,9330,9330,9330,9330,0
|
|
20240827,160300,706050900,9330,9330,9330,9330,0
|
|
20240827,160200,706050900,9330,9330,9330,9330,0
|
|
20240827,160100,706050900,9330,9330,9330,9330,0
|
|
20240827,160000,706050900,9330,9330,9330,9330,0
|
|
20240827,155900,706050900,9330,9330,9330,9330,0
|
|
20240827,155800,706050900,9330,9330,9330,9330,0
|
|
20240827,155700,706050900,9330,9330,9330,9330,0
|
|
20240827,155600,706050900,9330,9330,9330,9330,0
|
|
20240827,155500,706050900,9330,9330,9330,9330,5135
|
|
20240827,155400,706050900,9330,9330,9330,9330,0
|
|
20240827,155300,706050900,9330,9330,9330,9330,0
|
|
20240827,155200,706050900,9330,9330,9330,9330,0
|
|
20240827,155100,706050900,9330,9330,9330,9330,0
|
|
20240827,155000,706050900,9330,9330,9330,9330,0
|
|
20240827,154900,706050900,9330,9330,9330,9330,0
|
|
20240827,154800,706050900,9330,9330,9330,9330,0
|
|
20240827,154700,706050900,9330,9330,9330,9330,0
|
|
20240827,154600,706050900,9330,9330,9330,9330,0
|
|
20240827,154500,706050900,9330,9330,9330,9330,0
|
|
20240827,154400,706050900,9330,9330,9330,9330,0
|
|
20240827,154300,706050900,9330,9330,9330,9330,0
|
|
20240827,154200,706050900,9330,9330,9330,9330,0
|
|
20240827,154100,706050900,9330,9330,9330,9330,0
|
|
20240827,154000,706050900,9330,9330,9330,9330,0
|
|
20240827,153900,706050900,9330,9330,9330,9330,0
|
|
20240827,153800,706050900,9330,9330,9330,9330,0
|
|
20240827,153700,706050900,9330,9330,9330,9330,0
|
|
20240827,153600,706050900,9330,9330,9330,9330,0
|
|
20240827,153500,706050900,9330,9330,9330,9330,0
|
|
20240827,153400,706050900,9330,9330,9330,9330,0
|
|
20240827,153300,706050900,9330,9330,9330,9330,0
|
|
20240827,153200,706050900,9330,9330,9330,9330,0
|
|
20240827,153100,706050900,9330,9330,9330,9330,0
|
|
20240827,153000,706050900,9330,9330,9330,9330,5135
|
|
20240827,152900,658141350,9260,9260,9260,9260,0
|
|
20240827,152800,658141350,9260,9260,9260,9260,0
|
|
20240827,152700,658141350,9260,9260,9260,9260,0
|
|
20240827,152600,658141350,9260,9260,9260,9260,0
|
|
20240827,152500,658141350,9260,9260,9260,9260,0
|
|
20240827,152400,658141350,9260,9260,9260,9260,0
|
|
20240827,152300,658141350,9260,9260,9260,9260,0
|
|
20240827,152200,658141350,9260,9260,9260,9260,0
|
|
20240827,152100,658141350,9260,9260,9260,9260,0
|
|
20240827,152000,658141350,9260,9260,9260,9260,0
|
|
20240827,151900,658141350,9260,9220,9260,9220,166
|
|
20240827,151800,656609530,9230,9230,9230,9230,180
|
|
20240827,151700,654948130,9240,9260,9260,9230,21
|
|
20240827,151600,654754050,9230,9220,9230,9210,241
|
|
20240827,151500,652533740,9220,9230,9230,9220,795
|
|
20240827,151400,645203740,9240,9260,9260,9240,7
|
|
20240827,151300,645139020,9260,9260,9260,9250,20
|
|
20240827,151200,644953850,9260,9260,9260,9260,40
|
|
20240827,151100,644583450,9260,9260,9260,9260,0
|
|
20240827,151000,644583450,9260,9260,9260,9260,0
|
|
20240827,150900,644583450,9260,9270,9270,9250,54
|
|
20240827,150800,644083130,9260,9260,9260,9260,0
|
|
20240827,150700,644083130,9260,9260,9260,9260,500
|
|
20240827,150600,639453130,9260,9260,9260,9260,5
|
|
20240827,150500,639406830,9260,9260,9260,9260,59
|
|
20240827,150400,638860490,9260,9260,9260,9260,6
|
|
20240827,150300,638804930,9260,9260,9260,9260,3
|
|
20240827,150200,638777150,9260,9260,9260,9260,2
|
|
20240827,150100,638758630,9260,9260,9260,9260,168
|
|
20240827,150000,637202950,9260,9270,9270,9260,6
|
|
20240827,145900,637147350,9250,9250,9250,9250,0
|
|
20240827,145800,637147350,9250,9250,9250,9250,39
|
|
20240827,145700,636786600,9250,9250,9250,9250,53
|
|
20240827,145600,636296350,9250,9250,9250,9250,5
|
|
20240827,145500,636250100,9250,9250,9250,9250,6
|
|
20240827,145400,636194600,9250,9250,9250,9250,39
|
|
20240827,145300,635833850,9250,9250,9250,9250,16
|
|
20240827,145200,635685850,9250,9250,9250,9250,0
|
|
20240827,145100,635685850,9250,9250,9250,9250,2
|
|
20240827,145000,635667350,9250,9250,9250,9250,6
|
|
20240827,144900,635611850,9250,9250,9250,9250,2
|
|
20240827,144800,635593350,9270,9270,9270,9270,14
|
|
20240827,144700,635463570,9270,9270,9270,9260,14
|
|
20240827,144600,635333840,9270,9260,9270,9260,31
|
|
20240827,144500,635046750,9260,9260,9260,9260,3
|
|
20240827,144400,635018970,9270,9270,9270,9260,17
|
|
20240827,144300,634861420,9260,9260,9260,9260,2
|
|
20240827,144200,634842900,9250,9250,9250,9250,37
|
|
20240827,144100,634500650,9250,9270,9270,9250,46
|
|
20240827,144000,634075090,9260,9260,9260,9260,17
|
|
20240827,143900,633917670,9260,9260,9260,9260,29
|
|
20240827,143800,633649130,9260,9250,9260,9250,5
|
|
20240827,143700,633602860,9250,9250,9250,9250,0
|
|
20240827,143600,633602860,9250,9250,9250,9250,13
|
|
20240827,143500,633482610,9250,9250,9250,9250,45
|
|
20240827,143400,633066360,9250,9250,9250,9250,3
|
|
20240827,143300,633038610,9250,9250,9250,9250,0
|
|
20240827,143200,633038610,9250,9250,9250,9250,20
|
|
20240827,143100,632853610,9250,9250,9250,9250,37
|
|
20240827,143000,632511360,9250,9250,9250,9250,3
|
|
20240827,142900,632483610,9250,9250,9250,9250,0
|
|
20240827,142800,632483610,9250,9250,9250,9250,16
|
|
20240827,142700,632335610,9240,9240,9240,9240,98
|
|
20240827,142600,631430090,9270,9270,9270,9270,5
|
|
20240827,142500,631383740,9270,9270,9270,9270,7
|
|
20240827,142400,631318850,9270,9270,9270,9270,41
|
|
20240827,142300,630938780,9270,9270,9270,9270,2
|
|
20240827,142200,630920240,9270,9270,9270,9270,5
|
|
20240827,142100,630873890,9270,9260,9270,9260,11
|
|
20240827,142000,630772000,9260,9260,9260,9260,39
|
|
20240827,141900,630410860,9260,9270,9270,9260,21
|
|
20240827,141800,630216370,9270,9270,9270,9270,0
|
|
20240827,141700,630216370,9270,9270,9270,9270,2
|
|
20240827,141600,630197830,9260,9270,9270,9260,24
|
|
20240827,141500,629975560,9270,9270,9270,9270,12
|
|
20240827,141400,629864320,9260,9260,9260,9260,6
|
|
20240827,141300,629808760,9270,9270,9270,9260,37
|
|
20240827,141200,629466070,9270,9260,9270,9260,49
|
|
20240827,141100,629012290,9270,9270,9270,9270,15
|
|
20240827,141000,628873240,9270,9270,9270,9270,2
|
|
20240827,140900,628854700,9260,9260,9270,9260,45
|
|
20240827,140800,628437970,9240,9240,9240,9240,102
|
|
20240827,140700,627495490,9240,9240,9240,9240,614
|
|
20240827,140600,621822130,9240,9230,9240,9230,6
|
|
20240827,140500,621766720,9230,9230,9230,9230,47
|
|
20240827,140400,621332910,9240,9240,9240,9240,0
|
|
20240827,140300,621332910,9240,9230,9240,9230,13
|
|
20240827,140200,621212890,9240,9240,9240,9240,3
|
|
20240827,140100,621185170,9240,9240,9240,9240,26
|
|
20240827,140000,620944930,9240,9230,9240,9230,9
|
|
20240827,135900,620861790,9240,9240,9240,9240,41
|
|
20240827,135800,620482950,9250,9250,9250,9250,2
|
|
20240827,135700,620464450,9240,9240,9240,9240,34
|
|
20240827,135600,620150290,9220,9220,9220,9220,14
|
|
20240827,135500,620021210,9230,9230,9230,9230,11
|
|
20240827,135400,619919680,9230,9230,9230,9230,397
|
|
20240827,135300,616255370,9210,9270,9270,9210,790
|
|
20240827,135200,608962950,9270,9270,9270,9270,25
|
|
20240827,135100,608731200,9270,9270,9270,9270,3
|
|
20240827,135000,608703390,9270,9270,9270,9270,54
|
|
20240827,134900,608202810,9270,9280,9280,9270,4
|
|
20240827,134800,608165710,9280,9280,9280,9280,0
|
|
20240827,134700,608165710,9280,9270,9280,9270,507
|
|
20240827,134600,603463960,9260,9260,9260,9260,39
|
|
20240827,134500,603102820,9260,9260,9260,9260,2
|
|
20240827,134400,603084300,9260,9260,9260,9260,3
|
|
20240827,134300,603056520,9260,9260,9260,9260,3
|
|
20240827,134200,603028740,9250,9250,9250,9250,49
|
|
20240827,134100,602575490,9250,9250,9250,9250,11
|
|
20240827,134000,602473740,9250,9250,9250,9250,0
|
|
20240827,133900,602473740,9250,9250,9250,9250,7
|
|
20240827,133800,602408990,9250,9250,9250,9250,49
|
|
20240827,133700,601955740,9240,9250,9250,9240,64
|
|
20240827,133600,601364370,9250,9250,9250,9250,2
|
|
20240827,133500,601345870,9240,9250,9250,9240,35
|
|
20240827,133400,601022440,9250,9250,9250,9250,15
|
|
20240827,133300,600883690,9220,9250,9250,9220,284
|
|
20240827,133200,598262610,9260,9260,9260,9260,3
|
|
20240827,133100,598234830,9260,9260,9260,9260,39
|
|
20240827,133000,597873690,9260,9260,9260,9260,13
|
|
20240827,132900,597753310,9260,9260,9260,9260,0
|
|
20240827,132800,597753310,9260,9260,9260,9260,8
|
|
20240827,132700,597679230,9260,9250,9260,9250,50
|
|
20240827,132600,597216700,9250,9250,9250,9250,14
|
|
20240827,132500,597087200,9250,9250,9250,9250,4
|
|
20240827,132400,597050200,9220,9220,9220,9220,0
|
|
20240827,132300,597050200,9220,9220,9220,9220,24
|
|
20240827,132200,596828920,9220,9220,9220,9220,3
|
|
20240827,132100,596801260,9220,9260,9260,9220,32
|
|
20240827,132000,596506060,9260,9260,9260,9260,40
|
|
20240827,131900,596135660,9260,9260,9260,9260,5
|
|
20240827,131800,596089360,9260,9260,9260,9260,0
|
|
20240827,131700,596089360,9260,9260,9260,9260,17
|
|
20240827,131600,595931940,9260,9260,9260,9260,35
|
|
20240827,131500,595607840,9260,9260,9260,9260,2
|
|
20240827,131400,595589320,9250,9250,9250,9250,2
|
|
20240827,131300,595570820,9260,9260,9260,9260,21
|
|
20240827,131200,595376360,9260,9260,9260,9260,41
|
|
20240827,131100,594996700,9260,9260,9260,9260,1
|
|
20240827,131000,594987440,9260,9260,9260,9260,0
|
|
20240827,130900,594987440,9260,9250,9260,9250,15
|
|
20240827,130800,594848660,9250,9250,9250,9250,34
|
|
20240827,130700,594534160,9230,9230,9230,9230,217
|
|
20240827,130600,592531250,9260,9250,9260,9180,1003
|
|
20240827,130500,583288300,9260,9240,9260,9240,105
|
|
20240827,130400,582317420,9250,9250,9250,9250,3
|
|
20240827,130300,582289670,9250,9250,9250,9250,3
|
|
20240827,130200,582261920,9250,9250,9250,9250,0
|
|
20240827,130100,582261920,9250,9250,9250,9250,43
|
|
20240827,130000,581864170,9250,9250,9250,9250,4
|
|
20240827,125900,581827170,9230,9230,9230,9230,10
|
|
20240827,125800,581734870,9250,9250,9250,9250,3
|
|
20240827,125700,581707120,9230,9240,9250,9230,183
|
|
20240827,125600,580016910,9250,9250,9250,9250,0
|
|
20240827,125500,580016910,9250,9250,9250,9250,10
|
|
20240827,125400,579924410,9240,9250,9250,9240,5
|
|
20240827,125300,579878180,9250,9230,9250,9230,1026
|
|
20240827,125200,570388200,9240,9230,9240,9230,14
|
|
20240827,125100,570258860,9210,9230,9230,9210,50
|
|
20240827,125000,569797980,9250,9220,9250,9220,1042
|
|
20240827,124900,560175610,9220,9220,9220,9220,0
|
|
20240827,124800,560175610,9220,9230,9230,9220,15
|
|
20240827,124700,560037190,9230,9230,9230,9230,4
|
|
20240827,124600,560000270,9220,9220,9220,9220,29
|
|
20240827,124500,559732890,9210,9200,9210,9200,32
|
|
20240827,124400,559438470,9200,9200,9200,9200,18
|
|
20240827,124300,559272870,9200,9200,9200,9200,3
|
|
20240827,124200,559245270,9200,9200,9200,9200,43
|
|
20240827,124100,558849670,9200,9200,9200,9200,5
|
|
20240827,124000,558803670,9200,9200,9200,9200,9
|
|
20240827,123900,558720870,9190,9190,9190,9190,1
|
|
20240827,123800,558711680,9200,9200,9200,9200,36
|
|
20240827,123700,558380480,9200,9200,9200,9200,64
|
|
20240827,123600,557791680,9200,9200,9200,9200,13
|
|
20240827,123500,557672080,9200,9200,9200,9200,46
|
|
20240827,123400,557248880,9200,9200,9200,9200,0
|
|
20240827,123300,557248880,9200,9200,9200,9200,3
|
|
20240827,123200,557221280,9200,9200,9200,9200,15
|
|
20240827,123100,557083280,9190,9200,9200,9190,344
|
|
20240827,123000,553921570,9200,9200,9200,9200,3
|
|
20240827,122900,553893970,9200,9200,9200,9200,0
|
|
20240827,122800,553893970,9200,9200,9200,9200,18
|
|
20240827,122700,553728370,9190,9230,9230,9190,722
|
|
20240827,122600,547089170,9230,9230,9230,9230,2
|
|
20240827,122500,547070710,9230,9230,9230,9230,4
|
|
20240827,122400,547033790,9230,9230,9230,9230,3
|
|
20240827,122300,547006100,9230,9230,9230,9230,39
|
|
20240827,122200,546646130,9220,9210,9220,9210,5
|
|
20240827,122100,546600040,9220,9220,9220,9220,3
|
|
20240827,122000,546572380,9220,9220,9220,9220,10
|
|
20240827,121900,546480180,9220,9210,9220,9210,50
|
|
20240827,121800,546019300,9210,9200,9210,9200,4
|
|
20240827,121700,545982470,9210,9210,9210,9210,0
|
|
20240827,121600,545982470,9210,9210,9210,9210,35
|
|
20240827,121500,545660120,9210,9210,9210,9210,12
|
|
20240827,121400,545549600,9210,9210,9210,9210,0
|
|
20240827,121300,545549600,9210,9220,9220,9210,68
|
|
20240827,121200,544923260,9210,9200,9210,9200,51
|
|
20240827,121100,544453650,9220,9220,9220,9220,15
|
|
20240827,121000,544315350,9220,9220,9220,9220,81
|
|
20240827,120900,543568530,9220,9200,9220,9200,456
|
|
20240827,120800,539368920,9200,9200,9200,9200,29
|
|
20240827,120700,539102120,9200,9200,9200,9200,11
|
|
20240827,120600,539000920,9200,9210,9210,9200,233
|
|
20240827,120500,536857290,9240,9210,9240,9200,503
|
|
20240827,120400,532229550,9240,9240,9240,9240,43
|
|
20240827,120300,531832230,9240,9220,9240,9220,15
|
|
20240827,120200,531693870,9220,9220,9220,9220,0
|
|
20240827,120100,531693870,9220,9220,9220,9220,30
|
|
20240827,120000,531417270,9220,9220,9220,9220,4
|
|
20240827,115900,531380390,9170,9210,9240,9170,23
|
|
20240827,115800,531168460,9240,9240,9240,9240,0
|
|
20240827,115700,531168460,9240,9200,9240,9180,525
|
|
20240827,115600,526341400,9200,9210,9210,9200,795
|
|
20240827,115500,519026950,9210,9210,9210,9210,0
|
|
20240827,115400,519026950,9210,9210,9210,9210,19
|
|
20240827,115300,518851960,9210,9200,9210,9200,38
|
|
20240827,115200,518502000,9200,9210,9210,9200,6
|
|
20240827,115100,518446760,9210,9240,9240,9210,5
|
|
20240827,115000,518400620,9220,9220,9220,9220,14
|
|
20240827,114900,518271540,9260,9220,9260,9220,44
|
|
20240827,114800,517864260,9210,9220,9230,9210,171
|
|
20240827,114700,516289290,9220,9220,9260,9220,449
|
|
20240827,114600,512149350,9210,9240,9260,9200,893
|
|
20240827,114500,503908500,9230,9230,9230,9230,8
|
|
20240827,114400,503834660,9240,9230,9240,9230,12
|
|
20240827,114300,503723840,9240,9240,9240,9240,2
|
|
20240827,114200,503705360,9240,9230,9240,9230,18
|
|
20240827,114100,503539100,9230,9230,9230,9220,8
|
|
20240827,114000,503465290,9210,9230,9230,9210,4
|
|
20240827,113900,503428410,9240,9240,9240,9240,202
|
|
20240827,113800,501561930,9230,9240,9240,9230,50
|
|
20240827,113700,501099950,9240,9230,9240,9230,13
|
|
20240827,113600,500979850,9230,9230,9230,9230,7
|
|
20240827,113500,500915240,9240,9240,9240,9240,9
|
|
20240827,113400,500832080,9240,9240,9240,9240,55
|
|
20240827,113300,500323880,9240,9240,9240,9240,4
|
|
20240827,113200,500286920,9240,9240,9240,9240,3
|
|
20240827,113100,500259200,9240,9230,9240,9230,30
|
|
20240827,113000,499982270,9230,9240,9240,9230,16
|
|
20240827,112900,499834440,9270,9230,9270,9230,222
|
|
20240827,112800,497785180,9270,9270,9270,9270,3
|
|
20240827,112700,497757370,9230,9220,9230,9200,970
|
|
20240827,112600,488820410,9260,9260,9260,9260,0
|
|
20240827,112500,488820410,9260,9260,9260,9260,13
|
|
20240827,112400,488700030,9230,9220,9240,9220,1343
|
|
20240827,112300,476306150,9220,9220,9220,9220,31
|
|
20240827,112200,476020330,9220,9220,9220,9220,3
|
|
20240827,112100,475992670,9200,9160,9200,9160,1656
|
|
20240827,112000,460784140,9160,9160,9160,9160,2
|
|
20240827,111900,460765820,9160,9160,9160,9150,64
|
|
20240827,111800,460179780,9160,9140,9160,9140,1843
|
|
20240827,111700,443311330,9140,9140,9140,9140,70
|
|
20240827,111600,442671530,9150,9150,9150,9150,37
|
|
20240827,111500,442332980,9140,9140,9140,9140,2
|
|
20240827,111400,442314700,9150,9150,9150,9150,0
|
|
20240827,111300,442314700,9150,9150,9150,9150,19
|
|
20240827,111200,442140850,9140,9140,9140,9140,347
|
|
20240827,111100,438969270,9140,9140,9140,9140,0
|
|
20240827,111000,438969270,9140,9140,9140,9140,3
|
|
20240827,110900,438941850,9130,9130,9140,9130,232
|
|
20240827,110800,436823590,9130,9130,9130,9130,31
|
|
20240827,110700,436540560,9130,9130,9130,9130,3
|
|
20240827,110600,436513170,9130,9120,9130,9120,953
|
|
20240827,110500,427821780,9130,9150,9160,9130,673
|
|
20240827,110400,421669880,9160,9160,9160,9160,36
|
|
20240827,110300,421340120,9160,9160,9160,9160,5
|
|
20240827,110200,421294320,9160,9160,9160,9160,0
|
|
20240827,110100,421294320,9160,9160,9160,9160,10
|
|
20240827,110000,421202720,9150,9150,9150,9150,40
|
|
20240827,105900,420836720,9150,9150,9150,9150,10
|
|
20240827,105800,420745220,9150,9150,9150,9150,0
|
|
20240827,105700,420745220,9150,9150,9150,9150,44
|
|
20240827,105600,420342620,9150,9150,9150,9150,12
|
|
20240827,105500,420232820,9150,9150,9150,9150,2
|
|
20240827,105400,420214520,9150,9150,9150,9150,4
|
|
20240827,105300,420177920,9150,9150,9150,9150,40
|
|
20240827,105200,419811920,9150,9150,9150,9150,15
|
|
20240827,105100,419674670,9150,9150,9150,9150,3
|
|
20240827,105000,419647220,9150,9150,9150,9150,3
|
|
20240827,104900,419619770,9150,9140,9150,9140,45
|
|
20240827,104800,419208100,9150,9150,9150,9150,20
|
|
20240827,104700,419025100,9150,9150,9150,9150,6
|
|
20240827,104600,418970200,9150,9150,9150,9150,7
|
|
20240827,104500,418906150,9150,9150,9150,9150,33
|
|
20240827,104400,418604200,9150,9150,9150,9150,15
|
|
20240827,104300,418466950,9150,9150,9150,9150,1
|
|
20240827,104200,418457800,9150,9150,9150,9150,38
|
|
20240827,104100,418110100,9150,9150,9150,9150,3
|
|
20240827,104000,418082650,9130,9150,9150,9120,569
|
|
20240827,103900,412892400,9100,9100,9100,9100,0
|
|
20240827,103800,412892400,9100,9110,9150,9100,2418
|
|
20240827,103700,390870750,9120,9140,9140,9120,1022
|
|
20240827,103600,381549860,9130,9150,9150,9130,25
|
|
20240827,103500,381321330,9160,9160,9160,9160,7
|
|
20240827,103400,381257210,9160,9160,9160,9160,41
|
|
20240827,103300,380881650,9160,9160,9160,9160,0
|
|
20240827,103200,380881650,9160,9160,9160,9160,16
|
|
20240827,103100,380735090,9130,9160,9160,9130,223
|
|
20240827,103000,378697290,9160,9160,9160,9160,32
|
|
20240827,102900,378404170,9160,9180,9180,9150,164
|
|
20240827,102800,376901950,9170,9170,9170,9170,7
|
|
20240827,102700,376837760,9180,9180,9180,9180,61
|
|
20240827,102600,376277780,9180,9180,9180,9180,0
|
|
20240827,102500,376277780,9180,9180,9180,9180,4
|
|
20240827,102400,376241060,9170,9180,9180,9170,14
|
|
20240827,102300,376112660,9190,9190,9190,9190,46
|
|
20240827,102200,375689920,9190,9190,9190,9190,3
|
|
20240827,102100,375662350,9190,9190,9190,9190,2
|
|
20240827,102000,375643970,9190,9190,9190,9190,1
|
|
20240827,101900,375634780,9190,9190,9190,9190,53
|
|
20240827,101800,375147710,9170,9170,9170,9170,2
|
|
20240827,101700,375129370,9160,9160,9160,9160,28
|
|
20240827,101600,374872890,9190,9190,9190,9190,3
|
|
20240827,101500,374845320,9190,9190,9190,9190,45
|
|
20240827,101400,374431770,9130,9150,9150,9130,5000
|
|
20240827,101300,328777360,9130,9130,9160,9130,890
|
|
20240827,101200,320645000,9120,9190,9190,9120,1281
|
|
20240827,101100,308949020,9130,9160,9160,9130,2880
|
|
20240827,101000,282629690,9160,9160,9200,9150,5366
|
|
20240827,100900,233525310,9170,9200,9200,9170,701
|
|
20240827,100800,227094670,9200,9200,9200,9200,80
|
|
20240827,100700,226358670,9200,9210,9210,9200,13
|
|
20240827,100600,226238950,9200,9190,9200,9190,13
|
|
20240827,100500,226119450,9170,9170,9180,9170,644
|
|
20240827,100400,220211690,9170,9200,9200,9160,1089
|
|
20240827,100300,210224840,9210,9210,9210,9210,18
|
|
20240827,100200,210059060,9210,9210,9210,9210,0
|
|
20240827,100100,210059060,9210,9210,9210,9210,0
|
|
20240827,100000,210059060,9210,9210,9210,9210,34
|
|
20240827,095900,209745920,9200,9200,9200,9200,3
|
|
20240827,095800,209718320,9190,9190,9190,9190,336
|
|
20240827,095700,206630480,9190,9190,9190,9190,49
|
|
20240827,095600,206180170,9190,9190,9190,9190,3
|
|
20240827,095500,206152600,9190,9190,9190,9190,2
|
|
20240827,095400,206134220,9190,9190,9190,9190,15
|
|
20240827,095300,205996370,9190,9190,9190,9190,38
|
|
20240827,095200,205647150,9190,9190,9190,9190,0
|
|
20240827,095100,205647150,9190,9190,9190,9190,5
|
|
20240827,095000,205601200,9190,9190,9190,9190,14
|
|
20240827,094900,205472540,9190,9190,9190,9190,46
|
|
20240827,094800,205049800,9190,9190,9190,9190,8
|
|
20240827,094700,204976280,9190,9190,9190,9190,34
|
|
20240827,094600,204663820,9190,9190,9190,9180,17
|
|
20240827,094500,204507600,9190,9190,9190,9190,33
|
|
20240827,094400,204204330,9190,9190,9190,9190,3
|
|
20240827,094300,204176760,9190,9190,9190,9190,0
|
|
20240827,094200,204176760,9190,9190,9190,9190,49
|
|
20240827,094100,203726450,9190,9190,9190,9190,6
|
|
20240827,094000,203671310,9170,9170,9170,9170,219
|
|
20240827,093900,201663080,9160,9210,9210,9150,3166
|
|
20240827,093800,172655220,9220,9200,9220,9200,44
|
|
20240827,093700,172250360,9200,9200,9200,9190,53
|
|
20240827,093600,171762770,9180,9180,9180,9180,29
|
|
20240827,093500,171496550,9200,9190,9200,9190,105
|
|
20240827,093400,170531100,9190,9190,9200,9190,60
|
|
20240827,093300,169979660,9190,9190,9190,9190,184
|
|
20240827,093200,168288700,9200,9200,9200,9200,10
|
|
20240827,093100,168196700,9200,9200,9200,9190,937
|
|
20240827,093000,159581200,9200,9200,9200,9200,33
|
|
20240827,092900,159277600,9200,9200,9200,9190,1013
|
|
20240827,092800,149967810,9200,9210,9210,9200,23
|
|
20240827,092700,149756110,9220,9230,9230,9220,34
|
|
20240827,092600,149442610,9230,9230,9230,9230,44
|
|
20240827,092500,149036490,9230,9230,9230,9230,20
|
|
20240827,092400,148851890,9190,9190,9190,9180,1196
|
|
20240827,092300,137865140,9190,9190,9200,9190,1454
|
|
20240827,092200,124499580,9190,9160,9190,9160,476
|
|
20240827,092100,120134410,9190,9150,9190,9130,511
|
|
20240827,092000,115458440,9190,9190,9190,9190,5
|
|
20240827,091900,115412490,9150,9090,9150,9090,1462
|
|
20240827,091800,102061920,9090,9120,9120,9090,490
|
|
20240827,091700,97604490,9150,9130,9150,9070,363
|
|
20240827,091600,94294690,9110,9170,9170,9110,223
|
|
20240827,091500,92262980,9080,9150,9150,9050,1037
|
|
20240827,091400,82851480,9130,9120,9140,9090,1504
|
|
20240827,091300,69153420,9110,9150,9200,9100,2145
|
|
20240827,091200,49546310,9160,9160,9170,9150,1784
|
|
20240827,091100,33217600,9160,9210,9210,9150,2634
|
|
20240827,091000,9060280,9220,9270,9270,9220,462
|
|
20240827,090900,4795720,9300,9300,9300,9300,12
|
|
20240827,090800,4684120,9290,9290,9290,9290,174
|
|
20240827,090700,3067660,9290,9290,9290,9290,3
|
|
20240827,090600,3039790,9240,9260,9260,9240,191
|
|
20240827,090500,1272500,9290,9290,9290,9290,20
|
|
20240827,090400,1086700,9290,9290,9290,9290,37
|
|
20240827,090300,742970,9290,9300,9300,9290,23
|
|
20240827,090200,529100,9300,9300,9300,9300,0
|
|
20240827,090100,529100,9300,9300,9300,9300,19
|
|
20240827,090000,352400,9300,9300,9300,9200,38
|