654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195100,518866910,9490,9490,9490,9490,1419
|
|
20240808,195000,518866910,9490,9490,9490,9490,0
|
|
20240808,194900,518866910,9490,9490,9490,9490,0
|
|
20240808,194800,518866910,9490,9490,9490,9490,0
|
|
20240808,194700,518866910,9490,9490,9490,9490,0
|
|
20240808,194600,518866910,9490,9490,9490,9490,0
|
|
20240808,194500,518866910,9490,9490,9490,9490,0
|
|
20240808,194400,518866910,9490,9490,9490,9490,0
|
|
20240808,194300,518866910,9490,9490,9490,9490,0
|
|
20240808,194200,518866910,9490,9490,9490,9490,0
|
|
20240808,194100,518866910,9490,9490,9490,9490,0
|
|
20240808,194000,518866910,9490,9490,9490,9490,0
|
|
20240808,193900,518866910,9490,9490,9490,9490,0
|
|
20240808,193800,518866910,9490,9490,9490,9490,0
|
|
20240808,193700,518866910,9490,9490,9490,9490,0
|
|
20240808,193600,518866910,9490,9490,9490,9490,0
|
|
20240808,193500,518866910,9490,9490,9490,9490,0
|
|
20240808,193400,518866910,9490,9490,9490,9490,0
|
|
20240808,193300,518866910,9490,9490,9490,9490,0
|
|
20240808,193200,518866910,9490,9490,9490,9490,0
|
|
20240808,193100,518866910,9490,9490,9490,9490,0
|
|
20240808,193000,518866910,9490,9490,9490,9490,0
|
|
20240808,192900,518866910,9490,9490,9490,9490,0
|
|
20240808,192800,518866910,9490,9490,9490,9490,0
|
|
20240808,192700,518866910,9490,9490,9490,9490,0
|
|
20240808,192600,518866910,9490,9490,9490,9490,0
|
|
20240808,192500,518866910,9490,9490,9490,9490,0
|
|
20240808,192400,518866910,9490,9490,9490,9490,0
|
|
20240808,192300,518866910,9490,9490,9490,9490,0
|
|
20240808,192200,518866910,9490,9490,9490,9490,0
|
|
20240808,192100,518866910,9490,9490,9490,9490,1419
|
|
20240808,192000,518866910,9490,9490,9490,9490,0
|
|
20240808,191900,518866910,9490,9490,9490,9490,0
|
|
20240808,191800,518866910,9490,9490,9490,9490,0
|
|
20240808,191700,518866910,9490,9490,9490,9490,0
|
|
20240808,191600,518866910,9490,9490,9490,9490,0
|
|
20240808,191500,518866910,9490,9490,9490,9490,0
|
|
20240808,191400,518866910,9490,9490,9490,9490,0
|
|
20240808,191300,518866910,9490,9490,9490,9490,0
|
|
20240808,191200,518866910,9490,9490,9490,9490,0
|
|
20240808,191100,518866910,9490,9490,9490,9490,0
|
|
20240808,191000,518866910,9490,9490,9490,9490,0
|
|
20240808,190900,518866910,9490,9490,9490,9490,0
|
|
20240808,190800,518866910,9490,9490,9490,9490,0
|
|
20240808,190700,518866910,9490,9490,9490,9490,0
|
|
20240808,190600,518866910,9490,9490,9490,9490,0
|
|
20240808,190500,518866910,9490,9490,9490,9490,0
|
|
20240808,190400,518866910,9490,9490,9490,9490,0
|
|
20240808,190300,518866910,9490,9490,9490,9490,0
|
|
20240808,190200,518866910,9490,9490,9490,9490,0
|
|
20240808,190100,518866910,9490,9490,9490,9490,0
|
|
20240808,190000,518866910,9490,9490,9490,9490,0
|
|
20240808,185900,518866910,9490,9490,9490,9490,0
|
|
20240808,185800,518866910,9490,9490,9490,9490,0
|
|
20240808,185700,518866910,9490,9490,9490,9490,0
|
|
20240808,185600,518866910,9490,9490,9490,9490,0
|
|
20240808,185500,518866910,9490,9490,9490,9490,0
|
|
20240808,185400,518866910,9490,9490,9490,9490,0
|
|
20240808,185300,518866910,9490,9490,9490,9490,0
|
|
20240808,185200,518866910,9490,9490,9490,9490,0
|
|
20240808,185100,518866910,9490,9490,9490,9490,1419
|
|
20240808,185000,518866910,9490,9490,9490,9490,0
|
|
20240808,184900,518866910,9490,9490,9490,9490,0
|
|
20240808,184800,518866910,9490,9490,9490,9490,0
|
|
20240808,184700,518866910,9490,9490,9490,9490,0
|
|
20240808,184600,518866910,9490,9490,9490,9490,0
|
|
20240808,184500,518866910,9490,9490,9490,9490,0
|
|
20240808,184400,518866910,9490,9490,9490,9490,0
|
|
20240808,184300,518866910,9490,9490,9490,9490,0
|
|
20240808,184200,518866910,9490,9490,9490,9490,0
|
|
20240808,184100,518866910,9490,9490,9490,9490,0
|
|
20240808,184000,518866910,9490,9490,9490,9490,0
|
|
20240808,183900,518866910,9490,9490,9490,9490,0
|
|
20240808,183800,518866910,9490,9490,9490,9490,0
|
|
20240808,183700,518866910,9490,9490,9490,9490,0
|
|
20240808,183600,518866910,9490,9490,9490,9490,0
|
|
20240808,183500,518866910,9490,9490,9490,9490,0
|
|
20240808,183400,518866910,9490,9490,9490,9490,0
|
|
20240808,183300,518866910,9490,9490,9490,9490,0
|
|
20240808,183200,518866910,9490,9490,9490,9490,0
|
|
20240808,183100,518866910,9490,9490,9490,9490,0
|
|
20240808,183000,518866910,9490,9490,9490,9490,0
|
|
20240808,182900,518866910,9490,9490,9490,9490,0
|
|
20240808,182800,518866910,9490,9490,9490,9490,0
|
|
20240808,182700,518866910,9490,9490,9490,9490,0
|
|
20240808,182600,518866910,9490,9490,9490,9490,0
|
|
20240808,182500,518866910,9490,9490,9490,9490,0
|
|
20240808,182400,518866910,9490,9490,9490,9490,0
|
|
20240808,182300,518866910,9490,9490,9490,9490,0
|
|
20240808,182200,518866910,9490,9490,9490,9490,0
|
|
20240808,182100,518866910,9490,9490,9490,9490,1419
|
|
20240808,182000,518866910,9490,9490,9490,9490,0
|
|
20240808,181900,518866910,9490,9490,9490,9490,0
|
|
20240808,181800,518866910,9490,9490,9490,9490,0
|
|
20240808,181700,518866910,9490,9490,9490,9490,0
|
|
20240808,181600,518866910,9490,9490,9490,9490,0
|
|
20240808,181500,518866910,9490,9490,9490,9490,0
|
|
20240808,181400,518866910,9490,9490,9490,9490,0
|
|
20240808,181300,518866910,9490,9490,9490,9490,0
|
|
20240808,181200,518866910,9490,9490,9490,9490,0
|
|
20240808,181100,518866910,9490,9490,9490,9490,0
|
|
20240808,181000,518866910,9490,9490,9490,9490,0
|
|
20240808,180900,518866910,9490,9490,9490,9490,0
|
|
20240808,180800,518866910,9490,9490,9490,9490,0
|
|
20240808,180700,518866910,9490,9490,9490,9490,0
|
|
20240808,180600,518866910,9490,9490,9490,9490,0
|
|
20240808,180500,518866910,9490,9490,9490,9490,0
|
|
20240808,180400,518866910,9490,9490,9490,9490,0
|
|
20240808,180300,518866910,9490,9490,9490,9490,0
|
|
20240808,180200,518866910,9490,9490,9490,9490,0
|
|
20240808,180100,518866910,9490,9490,9490,9490,0
|
|
20240808,180000,518866910,9490,9490,9490,9490,0
|
|
20240808,175900,518866910,9490,9490,9490,9490,0
|
|
20240808,175800,518866910,9490,9490,9490,9490,0
|
|
20240808,175700,518866910,9490,9490,9490,9490,0
|
|
20240808,175600,518866910,9490,9490,9490,9490,0
|
|
20240808,175500,518866910,9490,9490,9490,9490,0
|
|
20240808,175400,518866910,9490,9490,9490,9490,0
|
|
20240808,175300,518866910,9490,9490,9490,9490,0
|
|
20240808,175200,518866910,9490,9490,9490,9490,0
|
|
20240808,175100,518866910,9490,9490,9490,9490,1419
|
|
20240808,175000,518866910,9490,9490,9490,9490,0
|
|
20240808,174900,518866910,9490,9490,9490,9490,0
|
|
20240808,174800,518866910,9490,9490,9490,9490,0
|
|
20240808,174700,518866910,9490,9490,9490,9490,0
|
|
20240808,174600,518866910,9490,9490,9490,9490,0
|
|
20240808,174500,518866910,9490,9490,9490,9490,0
|
|
20240808,174400,518866910,9490,9490,9490,9490,0
|
|
20240808,174300,518866910,9490,9490,9490,9490,0
|
|
20240808,174200,518866910,9490,9490,9490,9490,0
|
|
20240808,174100,518866910,9490,9490,9490,9490,0
|
|
20240808,174000,518866910,9490,9490,9490,9490,0
|
|
20240808,173900,518866910,9490,9490,9490,9490,0
|
|
20240808,173800,518866910,9490,9490,9490,9490,0
|
|
20240808,173700,518866910,9490,9490,9490,9490,0
|
|
20240808,173600,518866910,9490,9490,9490,9490,0
|
|
20240808,173500,518866910,9490,9490,9490,9490,0
|
|
20240808,173400,518866910,9490,9490,9490,9490,0
|
|
20240808,173300,518866910,9490,9490,9490,9490,0
|
|
20240808,173200,518866910,9490,9490,9490,9490,0
|
|
20240808,173100,518866910,9490,9490,9490,9490,0
|
|
20240808,173000,518866910,9490,9490,9490,9490,0
|
|
20240808,172900,518866910,9490,9490,9490,9490,0
|
|
20240808,172800,518866910,9490,9490,9490,9490,0
|
|
20240808,172700,518866910,9490,9490,9490,9490,0
|
|
20240808,172600,518866910,9490,9490,9490,9490,0
|
|
20240808,172500,518866910,9490,9490,9490,9490,0
|
|
20240808,172400,518866910,9490,9490,9490,9490,0
|
|
20240808,172300,518866910,9490,9490,9490,9490,0
|
|
20240808,172200,518866910,9490,9490,9490,9490,0
|
|
20240808,172100,518866910,9490,9490,9490,9490,1419
|
|
20240808,172000,518866910,9490,9490,9490,9490,0
|
|
20240808,171900,518866910,9490,9490,9490,9490,0
|
|
20240808,171800,518866910,9490,9490,9490,9490,0
|
|
20240808,171700,518866910,9490,9490,9490,9490,0
|
|
20240808,171600,518866910,9490,9490,9490,9490,0
|
|
20240808,171500,518866910,9490,9490,9490,9490,0
|
|
20240808,171400,518866910,9490,9490,9490,9490,0
|
|
20240808,171300,518866910,9490,9490,9490,9490,0
|
|
20240808,171200,518866910,9490,9490,9490,9490,0
|
|
20240808,171100,518866910,9490,9490,9490,9490,0
|
|
20240808,171000,518866910,9490,9490,9490,9490,0
|
|
20240808,170900,518866910,9490,9490,9490,9490,0
|
|
20240808,170800,518866910,9490,9490,9490,9490,0
|
|
20240808,170700,518866910,9490,9490,9490,9490,0
|
|
20240808,170600,518866910,9490,9490,9490,9490,0
|
|
20240808,170500,518866910,9490,9490,9490,9490,0
|
|
20240808,170400,518866910,9490,9490,9490,9490,0
|
|
20240808,170300,518866910,9490,9490,9490,9490,0
|
|
20240808,170200,518866910,9490,9490,9490,9490,0
|
|
20240808,170100,518866910,9490,9490,9490,9490,0
|
|
20240808,170000,518866910,9490,9490,9490,9490,0
|
|
20240808,165900,518866910,9490,9490,9490,9490,0
|
|
20240808,165800,518866910,9490,9490,9490,9490,0
|
|
20240808,165700,518866910,9490,9490,9490,9490,0
|
|
20240808,165600,518866910,9490,9490,9490,9490,0
|
|
20240808,165500,518866910,9490,9490,9490,9490,0
|
|
20240808,165400,518866910,9490,9490,9490,9490,0
|
|
20240808,165300,518866910,9490,9490,9490,9490,0
|
|
20240808,165200,518866910,9490,9490,9490,9490,0
|
|
20240808,165100,518866910,9490,9490,9490,9490,1419
|
|
20240808,165000,518866910,9490,9490,9490,9490,0
|
|
20240808,164900,518866910,9490,9490,9490,9490,0
|
|
20240808,164800,518866910,9490,9490,9490,9490,0
|
|
20240808,164700,518866910,9490,9490,9490,9490,0
|
|
20240808,164600,518866910,9490,9490,9490,9490,0
|
|
20240808,164500,518866910,9490,9490,9490,9490,0
|
|
20240808,164400,518866910,9490,9490,9490,9490,0
|
|
20240808,164300,518866910,9490,9490,9490,9490,0
|
|
20240808,164200,518866910,9490,9490,9490,9490,0
|
|
20240808,164100,518866910,9490,9490,9490,9490,0
|
|
20240808,164000,518866910,9490,9490,9490,9490,0
|
|
20240808,163900,518866910,9490,9490,9490,9490,0
|
|
20240808,163800,518866910,9490,9490,9490,9490,0
|
|
20240808,163700,518866910,9490,9490,9490,9490,0
|
|
20240808,163600,518866910,9490,9490,9490,9490,0
|
|
20240808,163500,518866910,9490,9490,9490,9490,0
|
|
20240808,163400,518866910,9490,9490,9490,9490,0
|
|
20240808,163300,518866910,9490,9490,9490,9490,0
|
|
20240808,163200,518866910,9490,9490,9490,9490,0
|
|
20240808,163100,518866910,9490,9490,9490,9490,0
|
|
20240808,163000,518866910,9490,9490,9490,9490,0
|
|
20240808,162900,518866910,9490,9490,9490,9490,0
|
|
20240808,162800,518866910,9490,9490,9490,9490,0
|
|
20240808,162700,518866910,9490,9490,9490,9490,0
|
|
20240808,162600,518866910,9490,9490,9490,9490,0
|
|
20240808,162500,518866910,9490,9490,9490,9490,0
|
|
20240808,162400,518866910,9490,9490,9490,9490,0
|
|
20240808,162300,518866910,9490,9490,9490,9490,0
|
|
20240808,162200,518866910,9490,9490,9490,9490,0
|
|
20240808,162100,518866910,9490,9490,9490,9490,1419
|
|
20240808,162000,518866910,9490,9490,9490,9490,0
|
|
20240808,161900,518866910,9490,9490,9490,9490,0
|
|
20240808,161800,518866910,9490,9490,9490,9490,0
|
|
20240808,161700,518866910,9490,9490,9490,9490,0
|
|
20240808,161600,518866910,9490,9490,9490,9490,0
|
|
20240808,161500,518866910,9490,9490,9490,9490,0
|
|
20240808,161400,518866910,9490,9490,9490,9490,0
|
|
20240808,161300,518866910,9490,9490,9490,9490,0
|
|
20240808,161200,518866910,9490,9490,9490,9490,0
|
|
20240808,161100,518866910,9490,9490,9490,9490,0
|
|
20240808,161000,518866910,9490,9490,9490,9490,0
|
|
20240808,160900,518866910,9490,9490,9490,9490,0
|
|
20240808,160800,518866910,9490,9490,9490,9490,0
|
|
20240808,160700,518866910,9490,9490,9490,9490,0
|
|
20240808,160600,518866910,9490,9490,9490,9490,0
|
|
20240808,160500,518866910,9490,9490,9490,9490,0
|
|
20240808,160400,518866910,9490,9490,9490,9490,0
|
|
20240808,160300,518866910,9490,9490,9490,9490,0
|
|
20240808,160200,518866910,9490,9490,9490,9490,0
|
|
20240808,160100,518866910,9490,9490,9490,9490,0
|
|
20240808,160000,518866910,9490,9490,9490,9490,0
|
|
20240808,155900,518866910,9490,9490,9490,9490,0
|
|
20240808,155800,518866910,9490,9490,9490,9490,0
|
|
20240808,155700,518866910,9490,9490,9490,9490,0
|
|
20240808,155600,518866910,9490,9490,9490,9490,0
|
|
20240808,155500,518866910,9490,9490,9490,9490,0
|
|
20240808,155400,518866910,9490,9490,9490,9490,0
|
|
20240808,155300,518866910,9490,9490,9490,9490,0
|
|
20240808,155200,518866910,9490,9490,9490,9490,0
|
|
20240808,155100,518866910,9490,9490,9490,9490,1419
|
|
20240808,155000,518866910,9490,9490,9490,9490,0
|
|
20240808,154900,518866910,9490,9490,9490,9490,0
|
|
20240808,154800,518866910,9490,9490,9490,9490,0
|
|
20240808,154700,518866910,9490,9490,9490,9490,0
|
|
20240808,154600,518866910,9490,9490,9490,9490,0
|
|
20240808,154500,518866910,9490,9490,9490,9490,0
|
|
20240808,154400,518866910,9490,9490,9490,9490,0
|
|
20240808,154300,518866910,9490,9490,9490,9490,0
|
|
20240808,154200,518866910,9490,9490,9490,9490,0
|
|
20240808,154100,518866910,9490,9490,9490,9490,0
|
|
20240808,154000,518866910,9490,9490,9490,9490,0
|
|
20240808,153900,518866910,9490,9490,9490,9490,0
|
|
20240808,153800,518866910,9490,9490,9490,9490,0
|
|
20240808,153700,518866910,9490,9490,9490,9490,0
|
|
20240808,153600,518866910,9490,9490,9490,9490,0
|
|
20240808,153500,518866910,9490,9490,9490,9490,0
|
|
20240808,153400,518866910,9490,9490,9490,9490,0
|
|
20240808,153300,518866910,9490,9490,9490,9490,0
|
|
20240808,153200,518866910,9490,9490,9490,9490,0
|
|
20240808,153100,518866910,9490,9490,9490,9490,0
|
|
20240808,153000,518866910,9490,9490,9490,9490,1419
|
|
20240808,152900,505400600,9490,9490,9490,9490,0
|
|
20240808,152800,505400600,9490,9490,9490,9490,0
|
|
20240808,152700,505400600,9490,9490,9490,9490,0
|
|
20240808,152600,505400600,9490,9490,9490,9490,0
|
|
20240808,152500,505400600,9490,9490,9490,9490,0
|
|
20240808,152400,505400600,9490,9490,9490,9490,0
|
|
20240808,152300,505400600,9490,9490,9490,9490,0
|
|
20240808,152200,505400600,9490,9490,9490,9490,0
|
|
20240808,152100,505400600,9490,9490,9490,9490,0
|
|
20240808,152000,505400600,9490,9490,9490,9490,0
|
|
20240808,151900,505400600,9490,9480,9490,9480,2200
|
|
20240808,151800,484523600,9490,9250,9490,9230,383
|
|
20240808,151700,480943730,9490,9490,9490,9490,300
|
|
20240808,151600,478096730,9490,9470,9490,9470,600
|
|
20240808,151500,472404730,9490,9470,9490,9470,700
|
|
20240808,151400,465763730,9490,9220,9490,9220,1004
|
|
20240808,151300,456245660,9210,9330,9500,9160,1190
|
|
20240808,151200,445112600,9200,9200,9200,9200,0
|
|
20240808,151100,445112600,9200,9200,9200,9200,0
|
|
20240808,151000,445112600,9200,9200,9200,9200,0
|
|
20240808,150900,445112600,9200,9200,9200,9200,1
|
|
20240808,150800,445103400,9200,9200,9200,9200,34
|
|
20240808,150700,444790600,9370,9370,9370,9370,0
|
|
20240808,150600,444790600,9370,9270,9370,9270,100
|
|
20240808,150500,443857910,9280,9280,9280,9280,0
|
|
20240808,150400,443857910,9280,9280,9280,9280,100
|
|
20240808,150300,442929910,9280,9280,9280,9280,196
|
|
20240808,150200,441111030,9280,9280,9280,9280,4
|
|
20240808,150100,441073910,9170,9200,9200,9170,110
|
|
20240808,150000,440062180,9350,9350,9350,9350,0
|
|
20240808,145900,440062180,9350,9350,9350,9350,100
|
|
20240808,145800,439127180,9350,9350,9350,9350,30
|
|
20240808,145700,438846680,9350,9320,9380,9320,3028
|
|
20240808,145600,410534060,9320,9290,9320,9280,10115
|
|
20240808,145500,316368060,9290,9290,9290,9290,42
|
|
20240808,145400,315977880,9280,9290,9290,9280,101
|
|
20240808,145300,315039640,9290,9290,9290,9290,130
|
|
20240808,145200,313831940,9290,9290,9290,9260,336
|
|
20240808,145100,310710820,9290,9140,9290,9140,1910
|
|
20240808,145000,293036230,9150,9150,9150,9150,0
|
|
20240808,144900,293036230,9150,9150,9150,9150,0
|
|
20240808,144800,293036230,9150,9150,9150,9150,0
|
|
20240808,144700,293036230,9150,9150,9150,9150,0
|
|
20240808,144600,293036230,9150,9150,9150,9150,0
|
|
20240808,144500,293036230,9150,9150,9150,9150,0
|
|
20240808,144400,293036230,9150,9150,9150,9150,1
|
|
20240808,144300,293027080,9040,9040,9040,9040,0
|
|
20240808,144200,293027080,9040,9010,9050,9000,1646
|
|
20240808,144100,278189360,9000,9000,9000,9000,0
|
|
20240808,144000,278189360,9000,9090,9090,9000,1033
|
|
20240808,143900,268800930,9090,9090,9090,9090,0
|
|
20240808,143800,268800930,9090,9090,9090,9090,1
|
|
20240808,143700,268791840,9090,9090,9090,9090,1400
|
|
20240808,143600,256065840,9090,9090,9090,9090,3199
|
|
20240808,143500,226986930,9100,9100,9100,9100,0
|
|
20240808,143400,226986930,9100,9110,9110,9100,695
|
|
20240808,143300,220659130,9120,9170,9170,9120,649
|
|
20240808,143200,214728370,9240,9240,9240,9240,0
|
|
20240808,143100,214728370,9240,9240,9240,9240,0
|
|
20240808,143000,214728370,9240,9240,9240,9240,0
|
|
20240808,142900,214728370,9240,9240,9240,9240,0
|
|
20240808,142800,214728370,9240,9240,9240,9240,0
|
|
20240808,142700,214728370,9240,9240,9240,9240,0
|
|
20240808,142600,214728370,9240,9240,9240,9240,0
|
|
20240808,142500,214728370,9240,9240,9240,9240,0
|
|
20240808,142400,214728370,9240,9240,9240,9240,0
|
|
20240808,142300,214728370,9240,9240,9240,9240,0
|
|
20240808,142200,214728370,9240,9240,9240,9240,481
|
|
20240808,142100,210283930,9240,9240,9240,9240,4
|
|
20240808,142000,210246970,9250,9250,9250,9250,1
|
|
20240808,141900,210237720,9160,9160,9160,9160,0
|
|
20240808,141800,210237720,9160,9160,9160,9160,0
|
|
20240808,141700,210237720,9160,9160,9160,9160,0
|
|
20240808,141600,210237720,9160,9160,9160,9160,0
|
|
20240808,141500,210237720,9160,9160,9160,9160,0
|
|
20240808,141400,210237720,9160,9160,9160,9160,500
|
|
20240808,141300,205657720,9170,9270,9270,9170,501
|
|
20240808,141200,201063450,9280,9280,9280,9280,0
|
|
20240808,141100,201063450,9280,9280,9280,9280,300
|
|
20240808,141000,198279450,9280,9280,9280,9280,0
|
|
20240808,140900,198279450,9280,9280,9280,9280,0
|
|
20240808,140800,198279450,9280,9280,9280,9280,0
|
|
20240808,140700,198279450,9280,9280,9280,9280,500
|
|
20240808,140600,193639450,9280,9280,9280,9280,0
|
|
20240808,140500,193639450,9280,9280,9280,9280,0
|
|
20240808,140400,193639450,9280,9280,9280,9280,0
|
|
20240808,140300,193639450,9280,9280,9280,9280,0
|
|
20240808,140200,193639450,9280,9280,9280,9280,1
|
|
20240808,140100,193630170,9280,9280,9280,9280,0
|
|
20240808,140000,193630170,9280,9280,9280,9280,0
|
|
20240808,135900,193630170,9280,9280,9280,9280,0
|
|
20240808,135800,193630170,9280,9280,9280,9280,0
|
|
20240808,135700,193630170,9280,9280,9280,9280,0
|
|
20240808,135600,193630170,9280,9280,9280,9280,0
|
|
20240808,135500,193630170,9280,9280,9280,9280,5
|
|
20240808,135400,193583770,9280,9280,9280,9280,2
|
|
20240808,135300,193565210,9290,9230,9290,9230,1200
|
|
20240808,135200,182419730,9140,9140,9140,9140,0
|
|
20240808,135100,182419730,9140,9140,9140,9140,0
|
|
20240808,135000,182419730,9140,9140,9140,9140,0
|
|
20240808,134900,182419730,9140,9140,9140,9140,0
|
|
20240808,134800,182419730,9140,9140,9140,9140,0
|
|
20240808,134700,182419730,9140,9140,9140,9140,0
|
|
20240808,134600,182419730,9140,9140,9140,9140,25
|
|
20240808,134500,182191230,9280,9200,9280,9200,200
|
|
20240808,134400,180339310,9130,9130,9130,9130,0
|
|
20240808,134300,180339310,9130,9130,9130,9130,0
|
|
20240808,134200,180339310,9130,9130,9130,9130,0
|
|
20240808,134100,180339310,9130,9130,9130,9130,0
|
|
20240808,134000,180339310,9130,9130,9130,9130,0
|
|
20240808,133900,180339310,9130,9130,9130,9130,0
|
|
20240808,133800,180339310,9130,9130,9130,9130,0
|
|
20240808,133700,180339310,9130,9170,9170,9130,226
|
|
20240808,133600,178270510,9240,9240,9240,9240,0
|
|
20240808,133500,178270510,9240,9240,9240,9240,0
|
|
20240808,133400,178270510,9240,9240,9240,9240,3
|
|
20240808,133300,178242790,9290,9290,9290,9290,0
|
|
20240808,133200,178242790,9290,9290,9290,9290,0
|
|
20240808,133100,178242790,9290,9290,9290,9290,0
|
|
20240808,133000,178242790,9290,9290,9290,9290,0
|
|
20240808,132900,178242790,9290,9290,9290,9290,0
|
|
20240808,132800,178242790,9290,9290,9290,9290,0
|
|
20240808,132700,178242790,9290,9280,9290,9280,50
|
|
20240808,132600,177778480,9290,9200,9290,9200,1000
|
|
20240808,132500,168531990,9200,9160,9200,9160,3000
|
|
20240808,132400,141048860,9160,9160,9160,9160,0
|
|
20240808,132300,141048860,9160,9150,9160,9150,100
|
|
20240808,132200,140132870,9160,9160,9160,9160,0
|
|
20240808,132100,140132870,9160,9160,9160,9160,178
|
|
20240808,132000,138502390,9130,9130,9130,9130,0
|
|
20240808,131900,138502390,9130,9140,9140,9130,359
|
|
20240808,131800,135222440,9130,9130,9130,9130,0
|
|
20240808,131700,135222440,9130,9130,9130,9130,1
|
|
20240808,131600,135213310,9130,9130,9130,9130,0
|
|
20240808,131500,135213310,9130,9130,9130,9130,0
|
|
20240808,131400,135213310,9130,9130,9130,9130,0
|
|
20240808,131300,135213310,9130,9180,9180,9110,502
|
|
20240808,131200,130619030,9290,9290,9290,9290,0
|
|
20240808,131100,130619030,9290,9290,9290,9290,0
|
|
20240808,131000,130619030,9290,9290,9290,9290,0
|
|
20240808,130900,130619030,9290,9290,9290,9290,0
|
|
20240808,130800,130619030,9290,9290,9290,9290,0
|
|
20240808,130700,130619030,9290,9290,9290,9290,0
|
|
20240808,130600,130619030,9290,9240,9290,9240,100
|
|
20240808,130500,129692290,9280,9240,9280,9240,100
|
|
20240808,130400,128765570,9170,9170,9170,9170,0
|
|
20240808,130300,128765570,9170,9190,9190,9170,88
|
|
20240808,130200,127957650,9200,9200,9200,9200,0
|
|
20240808,130100,127957650,9200,9200,9200,9200,0
|
|
20240808,130000,127957650,9200,9210,9210,9200,12
|
|
20240808,125900,127847240,9210,9210,9210,9210,0
|
|
20240808,125800,127847240,9210,9210,9210,9210,45
|
|
20240808,125700,127432790,9210,9210,9210,9210,0
|
|
20240808,125600,127432790,9210,9250,9250,9210,49
|
|
20240808,125500,126981460,9250,9250,9250,9250,0
|
|
20240808,125400,126981460,9250,9250,9250,9250,0
|
|
20240808,125300,126981460,9250,9250,9250,9250,0
|
|
20240808,125200,126981460,9250,9250,9250,9250,0
|
|
20240808,125100,126981460,9250,9250,9250,9250,0
|
|
20240808,125000,126981460,9250,9250,9250,9250,1
|
|
20240808,124900,126972210,9280,9280,9280,9280,0
|
|
20240808,124800,126972210,9280,9280,9280,9280,0
|
|
20240808,124700,126972210,9280,9280,9280,9280,0
|
|
20240808,124600,126972210,9280,9280,9280,9280,0
|
|
20240808,124500,126972210,9280,9280,9280,9280,0
|
|
20240808,124400,126972210,9280,9280,9280,9280,0
|
|
20240808,124300,126972210,9280,9280,9280,9280,0
|
|
20240808,124200,126972210,9280,9280,9280,9280,0
|
|
20240808,124100,126972210,9280,9280,9280,9280,0
|
|
20240808,124000,126972210,9280,9280,9280,9280,0
|
|
20240808,123900,126972210,9280,9270,9280,9270,260
|
|
20240808,123800,124559530,9290,9290,9290,9290,0
|
|
20240808,123700,124559530,9290,9230,9290,9230,49
|
|
20240808,123600,124105760,9180,9180,9180,9180,0
|
|
20240808,123500,124105760,9180,9180,9180,9180,0
|
|
20240808,123400,124105760,9180,9180,9180,9180,0
|
|
20240808,123300,124105760,9180,9180,9180,9180,0
|
|
20240808,123200,124105760,9180,9180,9180,9180,0
|
|
20240808,123100,124105760,9180,9180,9180,9180,0
|
|
20240808,123000,124105760,9180,9180,9180,9180,0
|
|
20240808,122900,124105760,9180,9180,9180,9180,0
|
|
20240808,122800,124105760,9180,9180,9180,9180,0
|
|
20240808,122700,124105760,9180,9180,9180,9180,0
|
|
20240808,122600,124105760,9180,9180,9180,9180,1
|
|
20240808,122500,124096580,9270,9270,9270,9270,0
|
|
20240808,122400,124096580,9270,9270,9270,9270,0
|
|
20240808,122300,124096580,9270,9260,9270,9260,37
|
|
20240808,122200,123753840,9290,9290,9290,9290,0
|
|
20240808,122100,123753840,9290,9290,9290,9290,0
|
|
20240808,122000,123753840,9290,9290,9290,9290,0
|
|
20240808,121900,123753840,9290,9290,9290,9290,0
|
|
20240808,121800,123753840,9290,9290,9290,9290,0
|
|
20240808,121700,123753840,9290,9290,9290,9290,0
|
|
20240808,121600,123753840,9290,9290,9290,9290,0
|
|
20240808,121500,123753840,9290,9290,9290,9290,0
|
|
20240808,121400,123753840,9290,9290,9290,9290,0
|
|
20240808,121300,123753840,9290,9290,9290,9290,0
|
|
20240808,121200,123753840,9290,9230,9290,9230,400
|
|
20240808,121100,120038020,9250,9250,9250,9250,0
|
|
20240808,121000,120038020,9250,9250,9250,9250,0
|
|
20240808,120900,120038020,9250,9250,9250,9250,0
|
|
20240808,120800,120038020,9250,9250,9250,9250,0
|
|
20240808,120700,120038020,9250,9250,9250,9250,0
|
|
20240808,120600,120038020,9250,9250,9250,9250,0
|
|
20240808,120500,120038020,9250,9250,9250,9250,0
|
|
20240808,120400,120038020,9250,9250,9250,9250,0
|
|
20240808,120300,120038020,9250,9250,9250,9250,0
|
|
20240808,120200,120038020,9250,9250,9250,9250,0
|
|
20240808,120100,120038020,9250,9250,9250,9250,0
|
|
20240808,120000,120038020,9250,9250,9250,9250,0
|
|
20240808,115900,120038020,9250,9250,9250,9250,0
|
|
20240808,115800,120038020,9250,9250,9250,9250,0
|
|
20240808,115700,120038020,9250,9250,9250,9250,5
|
|
20240808,115600,119991770,9290,9290,9290,9290,0
|
|
20240808,115500,119991770,9290,9210,9290,9210,800
|
|
20240808,115400,112560620,9180,9180,9180,9180,0
|
|
20240808,115300,112560620,9180,9180,9180,9180,0
|
|
20240808,115200,112560620,9180,9180,9180,9180,0
|
|
20240808,115100,112560620,9180,9180,9180,9180,0
|
|
20240808,115000,112560620,9180,9180,9180,9180,107
|
|
20240808,114900,111578360,9180,9180,9180,9180,5
|
|
20240808,114800,111532460,9150,9150,9150,9150,0
|
|
20240808,114700,111532460,9150,9150,9150,9150,0
|
|
20240808,114600,111532460,9150,9150,9150,9150,0
|
|
20240808,114500,111532460,9150,9150,9150,9150,0
|
|
20240808,114400,111532460,9150,9150,9150,9150,0
|
|
20240808,114300,111532460,9150,9150,9150,9150,0
|
|
20240808,114200,111532460,9150,9150,9150,9150,0
|
|
20240808,114100,111532460,9150,9150,9150,9150,0
|
|
20240808,114000,111532460,9150,9150,9150,9150,0
|
|
20240808,113900,111532460,9150,9150,9150,9150,0
|
|
20240808,113800,111532460,9150,9150,9150,9150,0
|
|
20240808,113700,111532460,9150,9150,9150,9150,0
|
|
20240808,113600,111532460,9150,9150,9150,9150,0
|
|
20240808,113500,111532460,9150,9150,9150,9150,0
|
|
20240808,113400,111532460,9150,9150,9150,9150,0
|
|
20240808,113300,111532460,9150,9150,9150,9150,0
|
|
20240808,113200,111532460,9150,9150,9150,9150,0
|
|
20240808,113100,111532460,9150,9150,9150,9150,0
|
|
20240808,113000,111532460,9150,9150,9150,9150,0
|
|
20240808,112900,111532460,9150,9150,9150,9150,0
|
|
20240808,112800,111532460,9150,9150,9150,9150,0
|
|
20240808,112700,111532460,9150,9150,9150,9150,0
|
|
20240808,112600,111532460,9150,9150,9150,9150,0
|
|
20240808,112500,111532460,9150,9150,9150,9150,0
|
|
20240808,112400,111532460,9150,9150,9150,9150,0
|
|
20240808,112300,111532460,9150,9150,9150,9150,0
|
|
20240808,112200,111532460,9150,9150,9150,9150,0
|
|
20240808,112100,111532460,9150,9150,9150,9150,60
|
|
20240808,112000,110983460,9290,9290,9290,9290,0
|
|
20240808,111900,110983460,9290,9270,9290,9270,150
|
|
20240808,111800,109592860,9280,9280,9280,9280,0
|
|
20240808,111700,109592860,9280,9280,9280,9280,91
|
|
20240808,111600,108748380,9290,9290,9290,9290,0
|
|
20240808,111500,108748380,9290,9140,9290,9140,1138
|
|
20240808,111400,98274970,9140,9140,9140,9130,189
|
|
20240808,111300,96547520,9140,9140,9140,9140,0
|
|
20240808,111200,96547520,9140,9140,9140,9140,0
|
|
20240808,111100,96547520,9140,9140,9140,9140,0
|
|
20240808,111000,96547520,9140,9140,9140,9140,24
|
|
20240808,110900,96328160,9140,9140,9140,9140,0
|
|
20240808,110800,96328160,9140,9140,9140,9140,0
|
|
20240808,110700,96328160,9140,9140,9140,9140,2
|
|
20240808,110600,96309880,9150,9150,9150,9150,0
|
|
20240808,110500,96309880,9150,9150,9150,9150,0
|
|
20240808,110400,96309880,9150,9150,9150,9150,0
|
|
20240808,110300,96309880,9150,9150,9150,9150,0
|
|
20240808,110200,96309880,9150,9150,9150,9150,0
|
|
20240808,110100,96309880,9150,9150,9150,9150,1
|
|
20240808,110000,96300730,9140,9140,9140,9140,5
|
|
20240808,105900,96255030,9140,9140,9140,9140,0
|
|
20240808,105800,96255030,9140,9140,9140,9140,0
|
|
20240808,105700,96255030,9140,9140,9140,9140,0
|
|
20240808,105600,96255030,9140,9140,9140,9140,0
|
|
20240808,105500,96255030,9140,9140,9140,9140,0
|
|
20240808,105400,96255030,9140,9140,9150,9140,114
|
|
20240808,105300,95213060,9110,9110,9110,9110,0
|
|
20240808,105200,95213060,9110,9110,9110,9110,2
|
|
20240808,105100,95194840,9100,9100,9100,9100,0
|
|
20240808,105000,95194840,9100,9100,9100,9100,0
|
|
20240808,104900,95194840,9100,9100,9100,9100,0
|
|
20240808,104800,95194840,9100,9100,9100,9100,0
|
|
20240808,104700,95194840,9100,9100,9100,9100,0
|
|
20240808,104600,95194840,9100,9100,9100,9100,0
|
|
20240808,104500,95194840,9100,9100,9100,9100,0
|
|
20240808,104400,95194840,9100,9100,9100,9100,0
|
|
20240808,104300,95194840,9100,9100,9100,9100,1
|
|
20240808,104200,95185740,9100,9100,9100,9100,50
|
|
20240808,104100,94730740,9100,9100,9100,9100,0
|
|
20240808,104000,94730740,9100,9100,9100,9100,2
|
|
20240808,103900,94712540,9100,9100,9100,9100,0
|
|
20240808,103800,94712540,9100,9100,9100,9100,0
|
|
20240808,103700,94712540,9100,9100,9100,9100,0
|
|
20240808,103600,94712540,9100,9100,9100,9100,0
|
|
20240808,103500,94712540,9100,9100,9100,9100,0
|
|
20240808,103400,94712540,9100,9100,9100,9100,0
|
|
20240808,103300,94712540,9100,9100,9100,9100,0
|
|
20240808,103200,94712540,9100,9100,9100,9100,0
|
|
20240808,103100,94712540,9100,9100,9100,9100,368
|
|
20240808,103000,91363740,9100,9100,9100,9100,80
|
|
20240808,102900,90635740,9100,9100,9100,9100,0
|
|
20240808,102800,90635740,9100,9100,9100,9100,0
|
|
20240808,102700,90635740,9100,9100,9100,9100,0
|
|
20240808,102600,90635740,9100,9100,9100,9100,0
|
|
20240808,102500,90635740,9100,9100,9100,9100,0
|
|
20240808,102400,90635740,9100,9100,9100,9100,0
|
|
20240808,102300,90635740,9100,9100,9100,9100,0
|
|
20240808,102200,90635740,9100,9100,9100,9100,0
|
|
20240808,102100,90635740,9100,9100,9100,9100,0
|
|
20240808,102000,90635740,9100,9100,9100,9100,0
|
|
20240808,101900,90635740,9100,9100,9100,9100,0
|
|
20240808,101800,90635740,9100,9100,9100,9100,0
|
|
20240808,101700,90635740,9100,9100,9100,9100,0
|
|
20240808,101600,90635740,9100,9100,9100,9100,2
|
|
20240808,101500,90617540,9160,9160,9160,9160,0
|
|
20240808,101400,90617540,9160,9160,9160,9160,0
|
|
20240808,101300,90617540,9160,9160,9160,9160,1
|
|
20240808,101200,90608380,9090,9150,9150,9090,3317
|
|
20240808,101100,60369420,9180,9180,9180,9180,0
|
|
20240808,101000,60369420,9180,9180,9180,9180,82
|
|
20240808,100900,59616660,9180,9180,9180,9180,12
|
|
20240808,100800,59506500,9180,9180,9180,9180,3
|
|
20240808,100700,59478960,9190,9190,9190,9190,50
|
|
20240808,100600,59019460,9190,9190,9190,9190,0
|
|
20240808,100500,59019460,9190,9190,9190,9190,0
|
|
20240808,100400,59019460,9190,9190,9190,9190,0
|
|
20240808,100300,59019460,9190,9170,9190,9170,92
|
|
20240808,100200,58174740,9150,9150,9150,9150,0
|
|
20240808,100100,58174740,9150,9150,9150,9150,0
|
|
20240808,100000,58174740,9150,9150,9150,9150,0
|
|
20240808,095900,58174740,9150,9150,9150,9150,0
|
|
20240808,095800,58174740,9150,9150,9150,9150,230
|
|
20240808,095700,56070240,9150,9150,9150,9150,20
|
|
20240808,095600,55887240,9180,9180,9180,9180,1
|
|
20240808,095500,55878060,9180,9180,9180,9180,0
|
|
20240808,095400,55878060,9180,9180,9180,9180,0
|
|
20240808,095300,55878060,9180,9130,9180,9130,1171
|
|
20240808,095200,45183350,9130,9130,9130,9130,0
|
|
20240808,095100,45183350,9130,9140,9140,9130,400
|
|
20240808,095000,41530840,9130,9130,9130,9130,0
|
|
20240808,094900,41530840,9130,9130,9130,9130,30
|
|
20240808,094800,41256940,9130,9130,9130,9130,0
|
|
20240808,094700,41256940,9130,9130,9130,9130,0
|
|
20240808,094600,41256940,9130,9130,9130,9130,0
|
|
20240808,094500,41256940,9130,9130,9130,9130,50
|
|
20240808,094400,40800440,9130,9140,9140,9130,85
|
|
20240808,094300,40023620,9140,9160,9160,9140,46
|
|
20240808,094200,39602850,9170,9170,9170,9170,0
|
|
20240808,094100,39602850,9170,9190,9190,9170,1010
|
|
20240808,094000,30323230,9190,9190,9190,9190,21
|
|
20240808,093900,30130240,9190,9190,9190,9190,37
|
|
20240808,093800,29790210,9190,9190,9190,9190,4
|
|
20240808,093700,29753450,9190,9190,9190,9190,0
|
|
20240808,093600,29753450,9190,9190,9190,9190,0
|
|
20240808,093500,29753450,9190,9190,9190,9190,6
|
|
20240808,093400,29698310,9220,9220,9220,9220,0
|
|
20240808,093300,29698310,9220,9220,9220,9220,3
|
|
20240808,093200,29670650,9180,9180,9180,9180,0
|
|
20240808,093100,29670650,9180,9180,9180,9180,0
|
|
20240808,093000,29670650,9180,9180,9180,9180,20
|
|
20240808,092900,29487050,9180,9240,9240,9180,273
|
|
20240808,092800,26975410,9240,9240,9240,9240,11
|
|
20240808,092700,26873770,9230,9250,9250,9230,17
|
|
20240808,092600,26716820,9250,9250,9250,9250,8
|
|
20240808,092500,26642820,9250,9250,9250,9250,2
|
|
20240808,092400,26624320,9250,9250,9250,9250,10
|
|
20240808,092300,26531820,9250,9240,9250,9240,20
|
|
20240808,092200,26346830,9260,9260,9260,9260,0
|
|
20240808,092100,26346830,9260,9260,9260,9260,0
|
|
20240808,092000,26346830,9260,9240,9260,9240,73
|
|
20240808,091900,25671720,9210,9210,9210,9210,0
|
|
20240808,091800,25671720,9210,9220,9220,9210,189
|
|
20240808,091700,23930600,9220,9230,9230,9220,152
|
|
20240808,091600,22528580,9230,9240,9240,9230,115
|
|
20240808,091500,21467020,9270,9270,9270,9270,0
|
|
20240808,091400,21467020,9270,9270,9270,9270,0
|
|
20240808,091300,21467020,9270,9280,9280,9270,163
|
|
20240808,091200,19955390,9280,9280,9280,9280,38
|
|
20240808,091100,19602750,9240,9240,9240,9240,2
|
|
20240808,091000,19584270,9240,9240,9240,9240,3
|
|
20240808,090900,19556550,9300,9300,9300,9300,0
|
|
20240808,090800,19556550,9300,9230,9300,9220,26
|
|
20240808,090700,19316270,9220,9220,9220,9220,0
|
|
20240808,090600,19316270,9220,9170,9220,9170,140
|
|
20240808,090500,18030540,9170,9170,9170,9170,0
|
|
20240808,090400,18030540,9170,9170,9170,9170,0
|
|
20240808,090300,18030540,9170,9170,9170,9170,6
|
|
20240808,090200,17975520,9130,9140,9140,9130,10
|
|
20240808,090100,17884160,9150,9150,9150,9150,7
|
|
20240808,090000,17820110,9170,9290,9290,9170,1852
|