652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194900,1034485430,8870,8870,8870,8870,939
|
|
20240813,194800,1034485430,8870,8870,8870,8870,0
|
|
20240813,194700,1034485430,8870,8870,8870,8870,0
|
|
20240813,194600,1034485430,8870,8870,8870,8870,0
|
|
20240813,194500,1034485430,8870,8870,8870,8870,0
|
|
20240813,194400,1034485430,8870,8870,8870,8870,0
|
|
20240813,194300,1034485430,8870,8870,8870,8870,0
|
|
20240813,194200,1034485430,8870,8870,8870,8870,0
|
|
20240813,194100,1034485430,8870,8870,8870,8870,0
|
|
20240813,194000,1034485430,8870,8870,8870,8870,0
|
|
20240813,193900,1034485430,8870,8870,8870,8870,0
|
|
20240813,193800,1034485430,8870,8870,8870,8870,0
|
|
20240813,193700,1034485430,8870,8870,8870,8870,0
|
|
20240813,193600,1034485430,8870,8870,8870,8870,0
|
|
20240813,193500,1034485430,8870,8870,8870,8870,0
|
|
20240813,193400,1034485430,8870,8870,8870,8870,0
|
|
20240813,193300,1034485430,8870,8870,8870,8870,0
|
|
20240813,193200,1034485430,8870,8870,8870,8870,0
|
|
20240813,193100,1034485430,8870,8870,8870,8870,0
|
|
20240813,193000,1034485430,8870,8870,8870,8870,0
|
|
20240813,192900,1034485430,8870,8870,8870,8870,0
|
|
20240813,192800,1034485430,8870,8870,8870,8870,0
|
|
20240813,192700,1034485430,8870,8870,8870,8870,0
|
|
20240813,192600,1034485430,8870,8870,8870,8870,0
|
|
20240813,192500,1034485430,8870,8870,8870,8870,0
|
|
20240813,192400,1034485430,8870,8870,8870,8870,0
|
|
20240813,192300,1034485430,8870,8870,8870,8870,0
|
|
20240813,192200,1034485430,8870,8870,8870,8870,0
|
|
20240813,192100,1034485430,8870,8870,8870,8870,0
|
|
20240813,192000,1034485430,8870,8870,8870,8870,0
|
|
20240813,191900,1034485430,8870,8870,8870,8870,939
|
|
20240813,191800,1034485430,8870,8870,8870,8870,0
|
|
20240813,191700,1034485430,8870,8870,8870,8870,0
|
|
20240813,191600,1034485430,8870,8870,8870,8870,0
|
|
20240813,191500,1034485430,8870,8870,8870,8870,0
|
|
20240813,191400,1034485430,8870,8870,8870,8870,0
|
|
20240813,191300,1034485430,8870,8870,8870,8870,0
|
|
20240813,191200,1034485430,8870,8870,8870,8870,0
|
|
20240813,191100,1034485430,8870,8870,8870,8870,0
|
|
20240813,191000,1034485430,8870,8870,8870,8870,0
|
|
20240813,190900,1034485430,8870,8870,8870,8870,0
|
|
20240813,190800,1034485430,8870,8870,8870,8870,0
|
|
20240813,190700,1034485430,8870,8870,8870,8870,0
|
|
20240813,190600,1034485430,8870,8870,8870,8870,0
|
|
20240813,190500,1034485430,8870,8870,8870,8870,0
|
|
20240813,190400,1034485430,8870,8870,8870,8870,0
|
|
20240813,190300,1034485430,8870,8870,8870,8870,0
|
|
20240813,190200,1034485430,8870,8870,8870,8870,0
|
|
20240813,190100,1034485430,8870,8870,8870,8870,0
|
|
20240813,190000,1034485430,8870,8870,8870,8870,0
|
|
20240813,185900,1034485430,8870,8870,8870,8870,0
|
|
20240813,185800,1034485430,8870,8870,8870,8870,0
|
|
20240813,185700,1034485430,8870,8870,8870,8870,0
|
|
20240813,185600,1034485430,8870,8870,8870,8870,0
|
|
20240813,185500,1034485430,8870,8870,8870,8870,0
|
|
20240813,185400,1034485430,8870,8870,8870,8870,0
|
|
20240813,185300,1034485430,8870,8870,8870,8870,0
|
|
20240813,185200,1034485430,8870,8870,8870,8870,0
|
|
20240813,185100,1034485430,8870,8870,8870,8870,0
|
|
20240813,185000,1034485430,8870,8870,8870,8870,0
|
|
20240813,184900,1034485430,8870,8870,8870,8870,939
|
|
20240813,184800,1034485430,8870,8870,8870,8870,0
|
|
20240813,184700,1034485430,8870,8870,8870,8870,0
|
|
20240813,184600,1034485430,8870,8870,8870,8870,0
|
|
20240813,184500,1034485430,8870,8870,8870,8870,0
|
|
20240813,184400,1034485430,8870,8870,8870,8870,0
|
|
20240813,184300,1034485430,8870,8870,8870,8870,0
|
|
20240813,184200,1034485430,8870,8870,8870,8870,0
|
|
20240813,184100,1034485430,8870,8870,8870,8870,0
|
|
20240813,184000,1034485430,8870,8870,8870,8870,0
|
|
20240813,183900,1034485430,8870,8870,8870,8870,0
|
|
20240813,183800,1034485430,8870,8870,8870,8870,0
|
|
20240813,183700,1034485430,8870,8870,8870,8870,0
|
|
20240813,183600,1034485430,8870,8870,8870,8870,0
|
|
20240813,183500,1034485430,8870,8870,8870,8870,0
|
|
20240813,183400,1034485430,8870,8870,8870,8870,0
|
|
20240813,183300,1034485430,8870,8870,8870,8870,0
|
|
20240813,183200,1034485430,8870,8870,8870,8870,0
|
|
20240813,183100,1034485430,8870,8870,8870,8870,0
|
|
20240813,183000,1034485430,8870,8870,8870,8870,0
|
|
20240813,182900,1034485430,8870,8870,8870,8870,0
|
|
20240813,182800,1034485430,8870,8870,8870,8870,0
|
|
20240813,182700,1034485430,8870,8870,8870,8870,0
|
|
20240813,182600,1034485430,8870,8870,8870,8870,0
|
|
20240813,182500,1034485430,8870,8870,8870,8870,0
|
|
20240813,182400,1034485430,8870,8870,8870,8870,0
|
|
20240813,182300,1034485430,8870,8870,8870,8870,0
|
|
20240813,182200,1034485430,8870,8870,8870,8870,0
|
|
20240813,182100,1034485430,8870,8870,8870,8870,0
|
|
20240813,182000,1034485430,8870,8870,8870,8870,0
|
|
20240813,181900,1034485430,8870,8870,8870,8870,939
|
|
20240813,181800,1034485430,8870,8870,8870,8870,0
|
|
20240813,181700,1034485430,8870,8870,8870,8870,0
|
|
20240813,181600,1034485430,8870,8870,8870,8870,0
|
|
20240813,181500,1034485430,8870,8870,8870,8870,0
|
|
20240813,181400,1034485430,8870,8870,8870,8870,0
|
|
20240813,181300,1034485430,8870,8870,8870,8870,0
|
|
20240813,181200,1034485430,8870,8870,8870,8870,0
|
|
20240813,181100,1034485430,8870,8870,8870,8870,0
|
|
20240813,181000,1034485430,8870,8870,8870,8870,0
|
|
20240813,180900,1034485430,8870,8870,8870,8870,0
|
|
20240813,180800,1034485430,8870,8870,8870,8870,0
|
|
20240813,180700,1034485430,8870,8870,8870,8870,0
|
|
20240813,180600,1034485430,8870,8870,8870,8870,0
|
|
20240813,180500,1034485430,8870,8870,8870,8870,0
|
|
20240813,180400,1034485430,8870,8870,8870,8870,0
|
|
20240813,180300,1034485430,8870,8870,8870,8870,0
|
|
20240813,180200,1034485430,8870,8870,8870,8870,0
|
|
20240813,180100,1034485430,8870,8870,8870,8870,0
|
|
20240813,180000,1034485430,8870,8870,8870,8870,0
|
|
20240813,175900,1034485430,8870,8870,8870,8870,0
|
|
20240813,175800,1034485430,8870,8870,8870,8870,0
|
|
20240813,175700,1034485430,8870,8870,8870,8870,0
|
|
20240813,175600,1034485430,8870,8870,8870,8870,0
|
|
20240813,175500,1034485430,8870,8870,8870,8870,0
|
|
20240813,175400,1034485430,8870,8870,8870,8870,0
|
|
20240813,175300,1034485430,8870,8870,8870,8870,0
|
|
20240813,175200,1034485430,8870,8870,8870,8870,0
|
|
20240813,175100,1034485430,8870,8870,8870,8870,0
|
|
20240813,175000,1034485430,8870,8870,8870,8870,0
|
|
20240813,174900,1034485430,8870,8870,8870,8870,939
|
|
20240813,174800,1034485430,8870,8870,8870,8870,0
|
|
20240813,174700,1034485430,8870,8870,8870,8870,0
|
|
20240813,174600,1034485430,8870,8870,8870,8870,0
|
|
20240813,174500,1034485430,8870,8870,8870,8870,0
|
|
20240813,174400,1034485430,8870,8870,8870,8870,0
|
|
20240813,174300,1034485430,8870,8870,8870,8870,0
|
|
20240813,174200,1034485430,8870,8870,8870,8870,0
|
|
20240813,174100,1034485430,8870,8870,8870,8870,0
|
|
20240813,174000,1034485430,8870,8870,8870,8870,0
|
|
20240813,173900,1034485430,8870,8870,8870,8870,0
|
|
20240813,173800,1034485430,8870,8870,8870,8870,0
|
|
20240813,173700,1034485430,8870,8870,8870,8870,0
|
|
20240813,173600,1034485430,8870,8870,8870,8870,0
|
|
20240813,173500,1034485430,8870,8870,8870,8870,0
|
|
20240813,173400,1034485430,8870,8870,8870,8870,0
|
|
20240813,173300,1034485430,8870,8870,8870,8870,0
|
|
20240813,173200,1034485430,8870,8870,8870,8870,0
|
|
20240813,173100,1034485430,8870,8870,8870,8870,0
|
|
20240813,173000,1034485430,8870,8870,8870,8870,0
|
|
20240813,172900,1034485430,8870,8870,8870,8870,0
|
|
20240813,172800,1034485430,8870,8870,8870,8870,0
|
|
20240813,172700,1034485430,8870,8870,8870,8870,0
|
|
20240813,172600,1034485430,8870,8870,8870,8870,0
|
|
20240813,172500,1034485430,8870,8870,8870,8870,0
|
|
20240813,172400,1034485430,8870,8870,8870,8870,0
|
|
20240813,172300,1034485430,8870,8870,8870,8870,0
|
|
20240813,172200,1034485430,8870,8870,8870,8870,0
|
|
20240813,172100,1034485430,8870,8870,8870,8870,0
|
|
20240813,172000,1034485430,8870,8870,8870,8870,0
|
|
20240813,171900,1034485430,8870,8870,8870,8870,939
|
|
20240813,171800,1034485430,8870,8870,8870,8870,0
|
|
20240813,171700,1034485430,8870,8870,8870,8870,0
|
|
20240813,171600,1034485430,8870,8870,8870,8870,0
|
|
20240813,171500,1034485430,8870,8870,8870,8870,0
|
|
20240813,171400,1034485430,8870,8870,8870,8870,0
|
|
20240813,171300,1034485430,8870,8870,8870,8870,0
|
|
20240813,171200,1034485430,8870,8870,8870,8870,0
|
|
20240813,171100,1034485430,8870,8870,8870,8870,0
|
|
20240813,171000,1034485430,8870,8870,8870,8870,0
|
|
20240813,170900,1034485430,8870,8870,8870,8870,0
|
|
20240813,170800,1034485430,8870,8870,8870,8870,0
|
|
20240813,170700,1034485430,8870,8870,8870,8870,0
|
|
20240813,170600,1034485430,8870,8870,8870,8870,0
|
|
20240813,170500,1034485430,8870,8870,8870,8870,0
|
|
20240813,170400,1034485430,8870,8870,8870,8870,0
|
|
20240813,170300,1034485430,8870,8870,8870,8870,0
|
|
20240813,170200,1034485430,8870,8870,8870,8870,0
|
|
20240813,170100,1034485430,8870,8870,8870,8870,0
|
|
20240813,170000,1034485430,8870,8870,8870,8870,0
|
|
20240813,165900,1034485430,8870,8870,8870,8870,0
|
|
20240813,165800,1034485430,8870,8870,8870,8870,0
|
|
20240813,165700,1034485430,8870,8870,8870,8870,0
|
|
20240813,165600,1034485430,8870,8870,8870,8870,0
|
|
20240813,165500,1034485430,8870,8870,8870,8870,0
|
|
20240813,165400,1034485430,8870,8870,8870,8870,0
|
|
20240813,165300,1034485430,8870,8870,8870,8870,0
|
|
20240813,165200,1034485430,8870,8870,8870,8870,0
|
|
20240813,165100,1034485430,8870,8870,8870,8870,0
|
|
20240813,165000,1034485430,8870,8870,8870,8870,0
|
|
20240813,164900,1034485430,8870,8870,8870,8870,939
|
|
20240813,164800,1034485430,8870,8870,8870,8870,0
|
|
20240813,164700,1034485430,8870,8870,8870,8870,0
|
|
20240813,164600,1034485430,8870,8870,8870,8870,0
|
|
20240813,164500,1034485430,8870,8870,8870,8870,0
|
|
20240813,164400,1034485430,8870,8870,8870,8870,0
|
|
20240813,164300,1034485430,8870,8870,8870,8870,0
|
|
20240813,164200,1034485430,8870,8870,8870,8870,0
|
|
20240813,164100,1034485430,8870,8870,8870,8870,0
|
|
20240813,164000,1034485430,8870,8870,8870,8870,0
|
|
20240813,163900,1034485430,8870,8870,8870,8870,0
|
|
20240813,163800,1034485430,8870,8870,8870,8870,0
|
|
20240813,163700,1034485430,8870,8870,8870,8870,0
|
|
20240813,163600,1034485430,8870,8870,8870,8870,0
|
|
20240813,163500,1034485430,8870,8870,8870,8870,0
|
|
20240813,163400,1034485430,8870,8870,8870,8870,0
|
|
20240813,163300,1034485430,8870,8870,8870,8870,0
|
|
20240813,163200,1034485430,8870,8870,8870,8870,0
|
|
20240813,163100,1034485430,8870,8870,8870,8870,0
|
|
20240813,163000,1034485430,8870,8870,8870,8870,0
|
|
20240813,162900,1034485430,8870,8870,8870,8870,0
|
|
20240813,162800,1034485430,8870,8870,8870,8870,0
|
|
20240813,162700,1034485430,8870,8870,8870,8870,0
|
|
20240813,162600,1034485430,8870,8870,8870,8870,0
|
|
20240813,162500,1034485430,8870,8870,8870,8870,0
|
|
20240813,162400,1034485430,8870,8870,8870,8870,0
|
|
20240813,162300,1034485430,8870,8870,8870,8870,0
|
|
20240813,162200,1034485430,8870,8870,8870,8870,0
|
|
20240813,162100,1034485430,8870,8870,8870,8870,0
|
|
20240813,162000,1034485430,8870,8870,8870,8870,0
|
|
20240813,161900,1034485430,8870,8870,8870,8870,939
|
|
20240813,161800,1034485430,8870,8870,8870,8870,0
|
|
20240813,161700,1034485430,8870,8870,8870,8870,0
|
|
20240813,161600,1034485430,8870,8870,8870,8870,0
|
|
20240813,161500,1034485430,8870,8870,8870,8870,0
|
|
20240813,161400,1034485430,8870,8870,8870,8870,0
|
|
20240813,161300,1034485430,8870,8870,8870,8870,0
|
|
20240813,161200,1034485430,8870,8870,8870,8870,0
|
|
20240813,161100,1034485430,8870,8870,8870,8870,0
|
|
20240813,161000,1034485430,8870,8870,8870,8870,0
|
|
20240813,160900,1034485430,8870,8870,8870,8870,0
|
|
20240813,160800,1034485430,8870,8870,8870,8870,0
|
|
20240813,160700,1034485430,8870,8870,8870,8870,0
|
|
20240813,160600,1034485430,8870,8870,8870,8870,0
|
|
20240813,160500,1034485430,8870,8870,8870,8870,0
|
|
20240813,160400,1034485430,8870,8870,8870,8870,0
|
|
20240813,160300,1034485430,8870,8870,8870,8870,0
|
|
20240813,160200,1034485430,8870,8870,8870,8870,0
|
|
20240813,160100,1034485430,8870,8870,8870,8870,0
|
|
20240813,160000,1034485430,8870,8870,8870,8870,0
|
|
20240813,155900,1034485430,8870,8870,8870,8870,0
|
|
20240813,155800,1034485430,8870,8870,8870,8870,0
|
|
20240813,155700,1034485430,8870,8870,8870,8870,0
|
|
20240813,155600,1034485430,8870,8870,8870,8870,0
|
|
20240813,155500,1034485430,8870,8870,8870,8870,0
|
|
20240813,155400,1034485430,8870,8870,8870,8870,0
|
|
20240813,155300,1034485430,8870,8870,8870,8870,0
|
|
20240813,155200,1034485430,8870,8870,8870,8870,0
|
|
20240813,155100,1034485430,8870,8870,8870,8870,0
|
|
20240813,155000,1034485430,8870,8870,8870,8870,0
|
|
20240813,154900,1034485430,8870,8870,8870,8870,939
|
|
20240813,154800,1034485430,8870,8870,8870,8870,0
|
|
20240813,154700,1034485430,8870,8870,8870,8870,0
|
|
20240813,154600,1034485430,8870,8870,8870,8870,0
|
|
20240813,154500,1034485430,8870,8870,8870,8870,0
|
|
20240813,154400,1034485430,8870,8870,8870,8870,0
|
|
20240813,154300,1034485430,8870,8870,8870,8870,0
|
|
20240813,154200,1034485430,8870,8870,8870,8870,0
|
|
20240813,154100,1034485430,8870,8870,8870,8870,0
|
|
20240813,154000,1034485430,8870,8870,8870,8870,0
|
|
20240813,153900,1034485430,8870,8870,8870,8870,0
|
|
20240813,153800,1034485430,8870,8870,8870,8870,0
|
|
20240813,153700,1034485430,8870,8870,8870,8870,0
|
|
20240813,153600,1034485430,8870,8870,8870,8870,0
|
|
20240813,153500,1034485430,8870,8870,8870,8870,0
|
|
20240813,153400,1034485430,8870,8870,8870,8870,0
|
|
20240813,153300,1034485430,8870,8870,8870,8870,0
|
|
20240813,153200,1034485430,8870,8870,8870,8870,0
|
|
20240813,153100,1034485430,8870,8870,8870,8870,0
|
|
20240813,153000,1034485430,8870,8870,8870,8870,939
|
|
20240813,152900,1026156500,8920,8920,8920,8920,0
|
|
20240813,152800,1026156500,8920,8920,8920,8920,0
|
|
20240813,152700,1026156500,8920,8920,8920,8920,0
|
|
20240813,152600,1026156500,8920,8920,8920,8920,0
|
|
20240813,152500,1026156500,8920,8920,8920,8920,0
|
|
20240813,152400,1026156500,8920,8920,8920,8920,0
|
|
20240813,152300,1026156500,8920,8920,8920,8920,0
|
|
20240813,152200,1026156500,8920,8920,8920,8920,0
|
|
20240813,152100,1026156500,8920,8920,8920,8920,0
|
|
20240813,152000,1026156500,8920,8920,8920,8920,0
|
|
20240813,151900,1026156500,8920,8950,8980,8870,958
|
|
20240813,151800,1017626110,8890,8850,8970,8840,1225
|
|
20240813,151700,1006711840,8950,8920,8970,8820,1337
|
|
20240813,151600,994816490,8830,8890,8970,8800,1449
|
|
20240813,151500,981949900,8820,8960,8970,8800,2471
|
|
20240813,151400,960002790,8960,8920,8970,8900,1207
|
|
20240813,151300,949211390,8950,8890,8970,8890,2204
|
|
20240813,151200,929576060,8940,8830,8950,8820,1220
|
|
20240813,151100,918715880,8930,8900,8980,8800,2515
|
|
20240813,151000,896419210,8970,8810,8980,8770,560
|
|
20240813,150900,891443480,8840,8790,8840,8790,304
|
|
20240813,150800,888766080,8740,8750,8750,8740,1008
|
|
20240813,150700,879953110,8750,8730,8750,8720,980
|
|
20240813,150600,871389740,8720,8720,8720,8720,1360
|
|
20240813,150500,859530540,8720,8720,8720,8720,0
|
|
20240813,150400,859530540,8720,8840,8840,8720,3181
|
|
20240813,150300,831615580,8830,8870,8990,8830,2153
|
|
20240813,150200,812503270,8920,8960,8990,8840,1217
|
|
20240813,150100,801662910,8850,8920,9000,8800,2224
|
|
20240813,150000,781823350,9000,8950,9030,8910,1281
|
|
20240813,145900,770354070,8910,8960,9040,8910,1647
|
|
20240813,145800,755563290,9020,8960,9030,8950,1172
|
|
20240813,145700,745032690,9020,9020,9030,8950,1191
|
|
20240813,145600,734324990,8960,8970,9030,8950,1183
|
|
20240813,145500,723686710,8970,9030,9040,8950,1162
|
|
20240813,145400,713234860,9030,8980,9040,8980,1303
|
|
20240813,145300,701505300,9020,9070,9080,8980,1171
|
|
20240813,145200,690937990,8990,9010,9090,8980,1180
|
|
20240813,145100,680269590,9080,9080,9090,9000,362
|
|
20240813,145000,676993480,9080,9080,9080,9080,0
|
|
20240813,144900,676993480,9080,9080,9080,9080,504
|
|
20240813,144800,672417160,9080,9080,9080,9080,0
|
|
20240813,144700,672417160,9080,9080,9080,9080,92
|
|
20240813,144600,671581800,9090,9090,9090,9090,20
|
|
20240813,144500,671400000,9080,9080,9080,9080,98
|
|
20240813,144400,670510160,9080,9080,9080,9080,14
|
|
20240813,144300,670383040,9090,9090,9090,9090,10
|
|
20240813,144200,670292140,9080,9080,9080,9080,28
|
|
20240813,144100,670037900,9080,9080,9080,9080,200
|
|
20240813,144000,668221900,9070,9070,9070,9070,10
|
|
20240813,143900,668131200,9070,9070,9070,9070,99
|
|
20240813,143800,667233270,9060,9060,9060,9060,0
|
|
20240813,143700,667233270,9060,9060,9060,9060,0
|
|
20240813,143600,667233270,9060,9060,9060,9060,0
|
|
20240813,143500,667233270,9060,9060,9060,9060,0
|
|
20240813,143400,667233270,9060,9060,9060,9060,6
|
|
20240813,143300,667178910,9060,9060,9060,9060,0
|
|
20240813,143200,667178910,9060,9060,9060,9060,0
|
|
20240813,143100,667178910,9060,9060,9060,9060,0
|
|
20240813,143000,667178910,9060,9060,9060,9060,0
|
|
20240813,142900,667178910,9060,9060,9060,9060,0
|
|
20240813,142800,667178910,9060,9060,9060,9060,56
|
|
20240813,142700,666671550,9000,9000,9000,9000,0
|
|
20240813,142600,666671550,9000,9000,9000,9000,0
|
|
20240813,142500,666671550,9000,9000,9000,9000,0
|
|
20240813,142400,666671550,9000,9000,9000,9000,0
|
|
20240813,142300,666671550,9000,9000,9000,9000,183
|
|
20240813,142200,665024550,9000,9000,9000,9000,0
|
|
20240813,142100,665024550,9000,9000,9000,9000,1600
|
|
20240813,142000,650624550,9000,9000,9000,8980,648
|
|
20240813,141900,644795650,9010,9010,9010,9010,0
|
|
20240813,141800,644795650,9010,9010,9010,9010,0
|
|
20240813,141700,644795650,9010,9010,9010,9010,0
|
|
20240813,141600,644795650,9010,9010,9010,9010,0
|
|
20240813,141500,644795650,9010,9090,9090,9010,2200
|
|
20240813,141400,624865900,9070,9070,9070,9070,0
|
|
20240813,141300,624865900,9070,9100,9100,9070,100
|
|
20240813,141200,623958300,9090,9090,9090,9090,0
|
|
20240813,141100,623958300,9090,9090,9090,9090,0
|
|
20240813,141000,623958300,9090,9090,9090,9090,0
|
|
20240813,140900,623958300,9090,9090,9090,9090,55
|
|
20240813,140800,623458350,9090,9090,9090,9090,44
|
|
20240813,140700,623058390,9070,9070,9070,9070,0
|
|
20240813,140600,623058390,9070,9070,9070,9070,0
|
|
20240813,140500,623058390,9070,9070,9070,9070,0
|
|
20240813,140400,623058390,9070,9070,9070,9070,0
|
|
20240813,140300,623058390,9070,9150,9150,9070,119
|
|
20240813,140200,621978830,9170,9190,9190,9170,145
|
|
20240813,140100,620647810,9190,9190,9190,9190,0
|
|
20240813,140000,620647810,9190,9190,9190,9190,0
|
|
20240813,135900,620647810,9190,9190,9190,9190,0
|
|
20240813,135800,620647810,9190,9190,9190,9190,0
|
|
20240813,135700,620647810,9190,9190,9190,9190,0
|
|
20240813,135600,620647810,9190,9190,9190,9190,0
|
|
20240813,135500,620647810,9190,9190,9190,9190,200
|
|
20240813,135400,618809810,9190,9190,9190,9190,0
|
|
20240813,135300,618809810,9190,9190,9190,9190,0
|
|
20240813,135200,618809810,9190,9190,9190,9190,0
|
|
20240813,135100,618809810,9190,9190,9190,9190,0
|
|
20240813,135000,618809810,9190,9190,9190,9190,0
|
|
20240813,134900,618809810,9190,9190,9190,9190,0
|
|
20240813,134800,618809810,9190,9190,9190,9190,0
|
|
20240813,134700,618809810,9190,9190,9190,9190,0
|
|
20240813,134600,618809810,9190,9190,9190,9190,10
|
|
20240813,134500,618717910,9190,9190,9190,9190,0
|
|
20240813,134400,618717910,9190,9190,9190,9190,0
|
|
20240813,134300,618717910,9190,9190,9190,9190,0
|
|
20240813,134200,618717910,9190,9190,9190,9190,0
|
|
20240813,134100,618717910,9190,9190,9190,9190,0
|
|
20240813,134000,618717910,9190,9190,9190,9190,0
|
|
20240813,133900,618717910,9190,9190,9190,9190,0
|
|
20240813,133800,618717910,9190,9210,9210,9190,591
|
|
20240813,133700,613278580,9210,9210,9210,9210,0
|
|
20240813,133600,613278580,9210,9210,9210,9210,0
|
|
20240813,133500,613278580,9210,9210,9210,9210,0
|
|
20240813,133400,613278580,9210,9210,9210,9210,2
|
|
20240813,133300,613260160,9210,9210,9210,9210,0
|
|
20240813,133200,613260160,9210,9210,9210,9210,1
|
|
20240813,133100,613250950,9210,9210,9210,9210,150
|
|
20240813,133000,611869450,9210,9210,9210,9210,0
|
|
20240813,132900,611869450,9210,9210,9210,9210,30
|
|
20240813,132800,611593150,9210,9210,9210,9210,150
|
|
20240813,132700,610211650,9210,9270,9280,9200,331
|
|
20240813,132600,607154360,9210,9210,9210,9210,645
|
|
20240813,132500,601213910,9210,9210,9210,9210,0
|
|
20240813,132400,601213910,9210,9210,9210,9210,0
|
|
20240813,132300,601213910,9210,9210,9210,9210,118
|
|
20240813,132200,600127130,9210,9220,9220,9210,200
|
|
20240813,132100,598284250,9230,9230,9230,9230,0
|
|
20240813,132000,598284250,9230,9230,9230,9230,0
|
|
20240813,131900,598284250,9230,9230,9230,9230,0
|
|
20240813,131800,598284250,9230,9230,9230,9230,82
|
|
20240813,131700,597527390,9230,9230,9230,9230,0
|
|
20240813,131600,597527390,9230,9230,9230,9230,0
|
|
20240813,131500,597527390,9230,9230,9230,9230,11
|
|
20240813,131400,597425860,9290,9290,9290,9290,50
|
|
20240813,131300,596961360,9290,9290,9290,9290,30
|
|
20240813,131200,596682660,9230,9230,9230,9230,0
|
|
20240813,131100,596682660,9230,9230,9230,9230,0
|
|
20240813,131000,596682660,9230,9230,9230,9230,0
|
|
20240813,130900,596682660,9230,9340,9350,9220,1169
|
|
20240813,130800,585825090,9340,9310,9350,9220,2272
|
|
20240813,130700,564670710,9300,9340,9340,9220,2396
|
|
20240813,130600,542386970,9300,9290,9350,9240,2153
|
|
20240813,130500,522340000,9310,9240,9310,9230,2585
|
|
20240813,130400,498348100,9280,9230,9280,9230,776
|
|
20240813,130300,491168830,9230,9200,9230,9190,555
|
|
20240813,130200,486057670,9200,9190,9280,9180,1207
|
|
20240813,130100,474946520,9180,9120,9200,9080,2062
|
|
20240813,130000,456047590,9180,9120,9180,9020,2593
|
|
20240813,125900,432398340,9100,9100,9130,9010,2570
|
|
20240813,125800,409059730,9100,9070,9150,9010,605
|
|
20240813,125700,403566920,9050,9050,9050,9050,325
|
|
20240813,125600,400625670,9010,9010,9010,9010,1
|
|
20240813,125500,400616660,9120,9140,9140,9110,261
|
|
20240813,125400,398237340,9140,9150,9190,9020,2046
|
|
20240813,125300,379582930,9050,9040,9190,8960,2309
|
|
20240813,125200,358651990,9050,9000,9050,8950,2503
|
|
20240813,125100,336097540,9000,8990,9000,8980,2301
|
|
20240813,125000,315409670,8980,8980,8990,8980,245
|
|
20240813,124900,313209360,8980,8980,8980,8980,149
|
|
20240813,124800,311871340,8990,8990,8990,8990,1
|
|
20240813,124700,311862350,8950,8950,8950,8940,789
|
|
20240813,124600,304805840,8950,9000,9000,8950,259
|
|
20240813,124500,302486000,8980,9010,9010,8980,1570
|
|
20240813,124400,288359230,9020,9050,9050,9020,847
|
|
20240813,124300,280707840,9050,9050,9050,9050,0
|
|
20240813,124200,280707840,9050,9050,9050,9050,2
|
|
20240813,124100,280689740,9040,9050,9050,9040,36
|
|
20240813,124000,280364100,9050,9050,9050,9050,0
|
|
20240813,123900,280364100,9050,9050,9050,9050,213
|
|
20240813,123800,278436450,9050,9050,9050,9050,200
|
|
20240813,123700,276626450,9050,9050,9050,9050,14
|
|
20240813,123600,276499750,9070,9070,9070,9070,0
|
|
20240813,123500,276499750,9070,9070,9070,9070,113
|
|
20240813,123400,275474840,9100,9110,9110,9100,117
|
|
20240813,123300,274410070,9140,9140,9140,9140,0
|
|
20240813,123200,274410070,9140,9140,9140,9140,1
|
|
20240813,123100,274400930,9100,9100,9100,9100,0
|
|
20240813,123000,274400930,9100,9100,9100,9100,0
|
|
20240813,122900,274400930,9100,9100,9100,9100,0
|
|
20240813,122800,274400930,9100,9100,9100,9100,0
|
|
20240813,122700,274400930,9100,9100,9100,9100,0
|
|
20240813,122600,274400930,9100,9100,9100,9100,10
|
|
20240813,122500,274309930,9100,9100,9100,9100,0
|
|
20240813,122400,274309930,9100,9100,9100,9100,846
|
|
20240813,122300,266611330,9160,9160,9160,9160,0
|
|
20240813,122200,266611330,9160,9160,9160,9160,20
|
|
20240813,122100,266428130,9100,9100,9100,9100,0
|
|
20240813,122000,266428130,9100,9110,9110,9100,600
|
|
20240813,121900,260967550,9100,9100,9100,9100,0
|
|
20240813,121800,260967550,9100,9100,9100,9100,0
|
|
20240813,121700,260967550,9100,9100,9100,9100,0
|
|
20240813,121600,260967550,9100,9100,9100,9100,0
|
|
20240813,121500,260967550,9100,9100,9100,9100,0
|
|
20240813,121400,260967550,9100,9100,9100,9100,0
|
|
20240813,121300,260967550,9100,9100,9100,9100,0
|
|
20240813,121200,260967550,9100,9100,9100,9100,0
|
|
20240813,121100,260967550,9100,9100,9100,9100,21
|
|
20240813,121000,260776450,9180,9180,9180,9180,0
|
|
20240813,120900,260776450,9180,9180,9180,9180,327
|
|
20240813,120800,257774590,9190,9190,9190,9190,0
|
|
20240813,120700,257774590,9190,9190,9190,9190,0
|
|
20240813,120600,257774590,9190,9190,9190,9190,0
|
|
20240813,120500,257774590,9190,9190,9190,9190,0
|
|
20240813,120400,257774590,9190,9190,9190,9190,0
|
|
20240813,120300,257774590,9190,9190,9190,9190,60
|
|
20240813,120200,257223190,9190,9190,9190,9190,0
|
|
20240813,120100,257223190,9190,9160,9190,9160,100
|
|
20240813,120000,256305740,9150,9100,9150,9100,200
|
|
20240813,115900,254480580,9070,9070,9070,9070,0
|
|
20240813,115800,254480580,9070,9140,9140,9070,2400
|
|
20240813,115700,232697860,9140,9140,9140,9140,0
|
|
20240813,115600,232697860,9140,9110,9140,9110,294
|
|
20240813,115500,230013550,9070,9070,9070,9070,50
|
|
20240813,115400,229560050,9070,9070,9070,9070,0
|
|
20240813,115300,229560050,9070,9070,9070,9070,0
|
|
20240813,115200,229560050,9070,9070,9070,9070,0
|
|
20240813,115100,229560050,9070,9070,9070,9070,0
|
|
20240813,115000,229560050,9070,9070,9070,9070,40
|
|
20240813,114900,229197250,9070,9070,9070,9070,0
|
|
20240813,114800,229197250,9070,9070,9070,9070,2155
|
|
20240813,114700,209651400,9070,9070,9070,9070,6
|
|
20240813,114600,209596980,9070,9070,9070,9070,0
|
|
20240813,114500,209596980,9070,9070,9070,9070,0
|
|
20240813,114400,209596980,9070,9070,9070,9070,5
|
|
20240813,114300,209551630,9070,9070,9070,9070,0
|
|
20240813,114200,209551630,9070,9070,9070,9070,0
|
|
20240813,114100,209551630,9070,9070,9070,9070,39
|
|
20240813,114000,209197900,9070,9070,9070,9070,30
|
|
20240813,113900,208925800,9060,9060,9060,9060,0
|
|
20240813,113800,208925800,9060,9060,9060,9060,0
|
|
20240813,113700,208925800,9060,9060,9060,9060,0
|
|
20240813,113600,208925800,9060,9060,9060,9060,0
|
|
20240813,113500,208925800,9060,9070,9070,9060,236
|
|
20240813,113400,206785640,9070,9120,9120,9070,1300
|
|
20240813,113300,194965620,9140,9140,9140,9140,2
|
|
20240813,113200,194947340,9110,9110,9110,9110,0
|
|
20240813,113100,194947340,9110,9110,9110,9110,177
|
|
20240813,113000,193334870,9110,9100,9110,9100,497
|
|
20240813,112900,188812000,9100,9100,9100,9100,10
|
|
20240813,112800,188721000,9110,9110,9110,9110,0
|
|
20240813,112700,188721000,9110,9110,9110,9110,10
|
|
20240813,112600,188629900,9110,9110,9110,9110,200
|
|
20240813,112500,186807900,9110,9110,9110,9110,0
|
|
20240813,112400,186807900,9110,9110,9130,9110,352
|
|
20240813,112300,183596160,9110,9110,9110,9110,0
|
|
20240813,112200,183596160,9110,9110,9110,9110,0
|
|
20240813,112100,183596160,9110,9120,9120,9110,28
|
|
20240813,112000,183340930,9120,9120,9120,9120,3
|
|
20240813,111900,183313570,9150,9150,9150,9150,0
|
|
20240813,111800,183313570,9150,9150,9150,9150,0
|
|
20240813,111700,183313570,9150,9120,9150,9120,205
|
|
20240813,111600,181440370,9100,9100,9100,9100,0
|
|
20240813,111500,181440370,9100,9100,9100,9100,0
|
|
20240813,111400,181440370,9100,9100,9100,9100,254
|
|
20240813,111300,179128970,9100,9060,9100,9060,11
|
|
20240813,111200,179029270,9060,9060,9060,9060,71
|
|
20240813,111100,178386010,9060,9060,9060,9060,10
|
|
20240813,111000,178295410,9050,9050,9050,9050,0
|
|
20240813,110900,178295410,9050,9050,9050,9050,4
|
|
20240813,110800,178259210,9050,9050,9050,9050,14
|
|
20240813,110700,178132510,9050,9060,9060,9050,13
|
|
20240813,110600,178014760,9060,9060,9060,9060,0
|
|
20240813,110500,178014760,9060,9060,9060,9060,0
|
|
20240813,110400,178014760,9060,9060,9060,9060,0
|
|
20240813,110300,178014760,9060,9060,9060,9060,110
|
|
20240813,110200,177018160,9060,9090,9090,9060,912
|
|
20240813,110100,168738340,9090,9090,9090,9090,0
|
|
20240813,110000,168738340,9090,9090,9090,9090,0
|
|
20240813,105900,168738340,9090,9090,9090,9090,100
|
|
20240813,105800,167829340,9130,9130,9130,9130,0
|
|
20240813,105700,167829340,9130,9130,9130,9130,0
|
|
20240813,105600,167829340,9130,9130,9130,9130,0
|
|
20240813,105500,167829340,9130,9150,9150,9130,200
|
|
20240813,105400,166003100,9150,9150,9150,9150,0
|
|
20240813,105300,166003100,9150,9150,9150,9150,100
|
|
20240813,105200,165088100,9170,9150,9170,9150,134
|
|
20240813,105100,163859980,9150,9150,9150,9150,0
|
|
20240813,105000,163859980,9150,9160,9160,9150,391
|
|
20240813,104900,160281420,9150,9150,9150,9150,10
|
|
20240813,104800,160189920,9150,9130,9150,9130,316
|
|
20240813,104700,157300630,9080,9090,9130,9080,352
|
|
20240813,104600,154102350,9090,9090,9090,9090,231
|
|
20240813,104500,152002560,9090,9100,9100,9090,271
|
|
20240813,104400,149536470,9100,9100,9100,9100,25
|
|
20240813,104300,149308970,9100,9100,9100,9100,0
|
|
20240813,104200,149308970,9100,9100,9100,9100,0
|
|
20240813,104100,149308970,9100,9100,9100,9100,0
|
|
20240813,104000,149308970,9100,9100,9100,9100,500
|
|
20240813,103900,144758970,9100,9100,9100,9100,201
|
|
20240813,103800,142929870,9090,9090,9090,9090,0
|
|
20240813,103700,142929870,9090,9140,9140,9090,1400
|
|
20240813,103600,130181060,9130,9130,9130,9130,0
|
|
20240813,103500,130181060,9130,9130,9130,9130,0
|
|
20240813,103400,130181060,9130,9140,9140,9130,311
|
|
20240813,103300,127341520,9130,9130,9130,9130,0
|
|
20240813,103200,127341520,9130,9150,9150,9130,444
|
|
20240813,103100,123279280,9220,9220,9220,9220,0
|
|
20240813,103000,123279280,9220,9220,9220,9220,0
|
|
20240813,102900,123279280,9220,9220,9220,9220,0
|
|
20240813,102800,123279280,9220,9220,9220,9220,0
|
|
20240813,102700,123279280,9220,9220,9220,9220,0
|
|
20240813,102600,123279280,9220,9220,9220,9220,0
|
|
20240813,102500,123279280,9220,9180,9220,9180,315
|
|
20240813,102400,120385100,9180,9180,9180,9180,90
|
|
20240813,102300,119558900,9180,9180,9180,9180,100
|
|
20240813,102200,118640900,9150,9170,9180,9150,443
|
|
20240813,102100,114585820,9190,9190,9190,9190,0
|
|
20240813,102000,114585820,9190,9190,9190,9190,0
|
|
20240813,101900,114585820,9190,9190,9190,9190,245
|
|
20240813,101800,112334270,9200,9210,9220,9200,930
|
|
20240813,101700,103775570,9210,9260,9260,9210,361
|
|
20240813,101600,100448330,9300,9300,9300,9300,0
|
|
20240813,101500,100448330,9300,9300,9300,9300,0
|
|
20240813,101400,100448330,9300,9300,9300,9300,0
|
|
20240813,101300,100448330,9300,9300,9300,9300,0
|
|
20240813,101200,100448330,9300,9290,9300,9290,243
|
|
20240813,101100,98188890,9230,9220,9230,9220,85
|
|
20240813,101000,97405040,9210,9210,9210,9210,16
|
|
20240813,100900,97257680,9210,9200,9210,9200,27
|
|
20240813,100800,97009150,9210,9220,9220,9210,505
|
|
20240813,100700,92355860,9270,9270,9270,9270,0
|
|
20240813,100600,92355860,9270,9300,9300,9220,377
|
|
20240813,100500,88872510,9240,9240,9240,9240,0
|
|
20240813,100400,88872510,9240,9240,9240,9240,0
|
|
20240813,100300,88872510,9240,9240,9240,9240,31
|
|
20240813,100200,88586070,9250,9250,9250,9250,0
|
|
20240813,100100,88586070,9250,9250,9250,9250,200
|
|
20240813,100000,86736070,9240,9250,9250,9240,11
|
|
20240813,095900,86634420,9250,9250,9250,9250,172
|
|
20240813,095800,85043420,9250,9250,9250,9250,0
|
|
20240813,095700,85043420,9250,9250,9250,9250,0
|
|
20240813,095600,85043420,9250,9250,9250,9250,0
|
|
20240813,095500,85043420,9250,9250,9250,9250,278
|
|
20240813,095400,82471920,9260,9260,9260,9260,10
|
|
20240813,095300,82379320,9260,9330,9330,9260,408
|
|
20240813,095200,78586500,9320,9300,9320,9300,757
|
|
20240813,095100,71536700,9320,9320,9320,9320,101
|
|
20240813,095000,70595380,9260,9220,9260,9220,428
|
|
20240813,094900,66642150,9200,9260,9260,9160,938
|
|
20240813,094800,58019370,9220,9310,9360,9090,670
|
|
20240813,094700,51864360,9320,9420,9420,9320,343
|
|
20240813,094600,48653840,9430,9430,9430,9430,0
|
|
20240813,094500,48653840,9430,9450,9450,9430,247
|
|
20240813,094400,46322190,9450,9470,9470,9450,24
|
|
20240813,094300,46095260,9490,9490,9490,9490,1
|
|
20240813,094200,46085770,9490,9490,9490,9490,76
|
|
20240813,094100,45364530,9490,9490,9490,9490,58
|
|
20240813,094000,44814110,9460,9470,9470,9460,448
|
|
20240813,093900,40573550,9470,9560,9560,9470,732
|
|
20240813,093800,33584810,9600,9600,9600,9560,779
|
|
20240813,093700,26113490,9610,9610,9610,9610,10
|
|
20240813,093600,26017390,9620,9620,9620,9620,0
|
|
20240813,093500,26017390,9620,9620,9620,9620,0
|
|
20240813,093400,26017390,9620,9620,9620,9620,202
|
|
20240813,093300,24074150,9610,9610,9610,9610,0
|
|
20240813,093200,24074150,9610,9610,9610,9610,0
|
|
20240813,093100,24074150,9610,9610,9660,9610,5
|
|
20240813,093000,24026050,9610,9680,9680,9610,1142
|
|
20240813,092900,12981740,9680,9680,9680,9680,0
|
|
20240813,092800,12981740,9680,9680,9680,9680,10
|
|
20240813,092700,12884940,9720,9720,9720,9720,0
|
|
20240813,092600,12884940,9720,9720,9720,9720,2
|
|
20240813,092500,12865500,9680,9690,9690,9680,437
|
|
20240813,092400,8631110,9690,9690,9690,9690,166
|
|
20240813,092300,7022570,9690,9690,9690,9690,0
|
|
20240813,092200,7022570,9690,9690,9690,9690,2
|
|
20240813,092100,7003190,9690,9690,9700,9690,59
|
|
20240813,092000,6431430,9690,9690,9690,9690,112
|
|
20240813,091900,5346150,9690,9690,9690,9690,0
|
|
20240813,091800,5346150,9690,9690,9690,9690,100
|
|
20240813,091700,4377150,9690,9690,9690,9690,8
|
|
20240813,091600,4299630,9690,9690,9690,9690,0
|
|
20240813,091500,4299630,9690,9690,9690,9690,0
|
|
20240813,091400,4299630,9690,9690,9690,9690,2
|
|
20240813,091300,4280250,9690,9690,9690,9690,0
|
|
20240813,091200,4280250,9690,9690,9690,9690,188
|
|
20240813,091100,2458530,9680,9680,9680,9680,0
|
|
20240813,091000,2458530,9680,9680,9680,9680,0
|
|
20240813,090900,2458530,9680,9680,9680,9670,59
|
|
20240813,090800,1887710,9670,9670,9670,9670,0
|
|
20240813,090700,1887710,9670,9670,9670,9670,0
|
|
20240813,090600,1887710,9670,9680,9680,9670,43
|
|
20240813,090500,1471790,9680,9680,9730,9680,8
|
|
20240813,090400,1394100,9680,9680,9680,9680,0
|
|
20240813,090300,1394100,9680,9680,9680,9680,60
|
|
20240813,090200,813300,9680,9680,9680,9680,1
|
|
20240813,090100,803620,9680,9680,9680,9680,29
|
|
20240813,090000,522900,9740,9680,9740,9680,54
|