619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191600,289003070,9810,9810,9810,9810,104
|
|
20240802,191500,289003070,9810,9810,9810,9810,0
|
|
20240802,191400,289003070,9810,9810,9810,9810,0
|
|
20240802,191300,289003070,9810,9810,9810,9810,0
|
|
20240802,191200,289003070,9810,9810,9810,9810,0
|
|
20240802,191100,289003070,9810,9810,9810,9810,0
|
|
20240802,191000,289003070,9810,9810,9810,9810,0
|
|
20240802,190900,289003070,9810,9810,9810,9810,0
|
|
20240802,190800,289003070,9810,9810,9810,9810,0
|
|
20240802,190700,289003070,9810,9810,9810,9810,0
|
|
20240802,190600,289003070,9810,9810,9810,9810,0
|
|
20240802,190500,289003070,9810,9810,9810,9810,0
|
|
20240802,190400,289003070,9810,9810,9810,9810,0
|
|
20240802,190300,289003070,9810,9810,9810,9810,0
|
|
20240802,190200,289003070,9810,9810,9810,9810,0
|
|
20240802,190100,289003070,9810,9810,9810,9810,0
|
|
20240802,190000,289003070,9810,9810,9810,9810,0
|
|
20240802,185900,289003070,9810,9810,9810,9810,0
|
|
20240802,185800,289003070,9810,9810,9810,9810,0
|
|
20240802,185700,289003070,9810,9810,9810,9810,0
|
|
20240802,185600,289003070,9810,9810,9810,9810,0
|
|
20240802,185500,289003070,9810,9810,9810,9810,0
|
|
20240802,185400,289003070,9810,9810,9810,9810,0
|
|
20240802,185300,289003070,9810,9810,9810,9810,0
|
|
20240802,185200,289003070,9810,9810,9810,9810,0
|
|
20240802,185100,289003070,9810,9810,9810,9810,0
|
|
20240802,185000,289003070,9810,9810,9810,9810,0
|
|
20240802,184900,289003070,9810,9810,9810,9810,0
|
|
20240802,184800,289003070,9810,9810,9810,9810,0
|
|
20240802,184700,289003070,9810,9810,9810,9810,0
|
|
20240802,184600,289003070,9810,9810,9810,9810,104
|
|
20240802,184500,289003070,9810,9810,9810,9810,0
|
|
20240802,184400,289003070,9810,9810,9810,9810,0
|
|
20240802,184300,289003070,9810,9810,9810,9810,0
|
|
20240802,184200,289003070,9810,9810,9810,9810,0
|
|
20240802,184100,289003070,9810,9810,9810,9810,0
|
|
20240802,184000,289003070,9810,9810,9810,9810,0
|
|
20240802,183900,289003070,9810,9810,9810,9810,0
|
|
20240802,183800,289003070,9810,9810,9810,9810,0
|
|
20240802,183700,289003070,9810,9810,9810,9810,0
|
|
20240802,183600,289003070,9810,9810,9810,9810,0
|
|
20240802,183500,289003070,9810,9810,9810,9810,0
|
|
20240802,183400,289003070,9810,9810,9810,9810,0
|
|
20240802,183300,289003070,9810,9810,9810,9810,0
|
|
20240802,183200,289003070,9810,9810,9810,9810,0
|
|
20240802,183100,289003070,9810,9810,9810,9810,0
|
|
20240802,183000,289003070,9810,9810,9810,9810,0
|
|
20240802,182900,289003070,9810,9810,9810,9810,0
|
|
20240802,182800,289003070,9810,9810,9810,9810,0
|
|
20240802,182700,289003070,9810,9810,9810,9810,0
|
|
20240802,182600,289003070,9810,9810,9810,9810,0
|
|
20240802,182500,289003070,9810,9810,9810,9810,0
|
|
20240802,182400,289003070,9810,9810,9810,9810,0
|
|
20240802,182300,289003070,9810,9810,9810,9810,0
|
|
20240802,182200,289003070,9810,9810,9810,9810,0
|
|
20240802,182100,289003070,9810,9810,9810,9810,0
|
|
20240802,182000,289003070,9810,9810,9810,9810,0
|
|
20240802,181900,289003070,9810,9810,9810,9810,0
|
|
20240802,181800,289003070,9810,9810,9810,9810,0
|
|
20240802,181700,289003070,9810,9810,9810,9810,0
|
|
20240802,181600,289003070,9810,9810,9810,9810,104
|
|
20240802,181500,289003070,9810,9810,9810,9810,0
|
|
20240802,181400,289003070,9810,9810,9810,9810,0
|
|
20240802,181300,289003070,9810,9810,9810,9810,0
|
|
20240802,181200,289003070,9810,9810,9810,9810,0
|
|
20240802,181100,289003070,9810,9810,9810,9810,0
|
|
20240802,181000,289003070,9810,9810,9810,9810,0
|
|
20240802,180900,289003070,9810,9810,9810,9810,0
|
|
20240802,180800,289003070,9810,9810,9810,9810,0
|
|
20240802,180700,289003070,9810,9810,9810,9810,0
|
|
20240802,180600,289003070,9810,9810,9810,9810,0
|
|
20240802,180500,289003070,9810,9810,9810,9810,0
|
|
20240802,180400,289003070,9810,9810,9810,9810,0
|
|
20240802,180300,289003070,9810,9810,9810,9810,0
|
|
20240802,180200,289003070,9810,9810,9810,9810,0
|
|
20240802,180100,289003070,9810,9810,9810,9810,0
|
|
20240802,180000,289003070,9810,9810,9810,9810,0
|
|
20240802,175900,289003070,9810,9810,9810,9810,0
|
|
20240802,175800,289003070,9810,9810,9810,9810,0
|
|
20240802,175700,289003070,9810,9810,9810,9810,0
|
|
20240802,175600,289003070,9810,9810,9810,9810,0
|
|
20240802,175500,289003070,9810,9810,9810,9810,0
|
|
20240802,175400,289003070,9810,9810,9810,9810,0
|
|
20240802,175300,289003070,9810,9810,9810,9810,0
|
|
20240802,175200,289003070,9810,9810,9810,9810,0
|
|
20240802,175100,289003070,9810,9810,9810,9810,0
|
|
20240802,175000,289003070,9810,9810,9810,9810,0
|
|
20240802,174900,289003070,9810,9810,9810,9810,0
|
|
20240802,174800,289003070,9810,9810,9810,9810,0
|
|
20240802,174700,289003070,9810,9810,9810,9810,0
|
|
20240802,174600,289003070,9810,9810,9810,9810,104
|
|
20240802,174500,289003070,9810,9810,9810,9810,0
|
|
20240802,174400,289003070,9810,9810,9810,9810,0
|
|
20240802,174300,289003070,9810,9810,9810,9810,0
|
|
20240802,174200,289003070,9810,9810,9810,9810,0
|
|
20240802,174100,289003070,9810,9810,9810,9810,0
|
|
20240802,174000,289003070,9810,9810,9810,9810,0
|
|
20240802,173900,289003070,9810,9810,9810,9810,0
|
|
20240802,173800,289003070,9810,9810,9810,9810,0
|
|
20240802,173700,289003070,9810,9810,9810,9810,0
|
|
20240802,173600,289003070,9810,9810,9810,9810,0
|
|
20240802,173500,289003070,9810,9810,9810,9810,0
|
|
20240802,173400,289003070,9810,9810,9810,9810,0
|
|
20240802,173300,289003070,9810,9810,9810,9810,0
|
|
20240802,173200,289003070,9810,9810,9810,9810,0
|
|
20240802,173100,289003070,9810,9810,9810,9810,0
|
|
20240802,173000,289003070,9810,9810,9810,9810,0
|
|
20240802,172900,289003070,9810,9810,9810,9810,0
|
|
20240802,172800,289003070,9810,9810,9810,9810,0
|
|
20240802,172700,289003070,9810,9810,9810,9810,0
|
|
20240802,172600,289003070,9810,9810,9810,9810,0
|
|
20240802,172500,289003070,9810,9810,9810,9810,0
|
|
20240802,172400,289003070,9810,9810,9810,9810,0
|
|
20240802,172300,289003070,9810,9810,9810,9810,0
|
|
20240802,172200,289003070,9810,9810,9810,9810,0
|
|
20240802,172100,289003070,9810,9810,9810,9810,0
|
|
20240802,172000,289003070,9810,9810,9810,9810,0
|
|
20240802,171900,289003070,9810,9810,9810,9810,0
|
|
20240802,171800,289003070,9810,9810,9810,9810,0
|
|
20240802,171700,289003070,9810,9810,9810,9810,0
|
|
20240802,171600,289003070,9810,9810,9810,9810,104
|
|
20240802,171500,289003070,9810,9810,9810,9810,0
|
|
20240802,171400,289003070,9810,9810,9810,9810,0
|
|
20240802,171300,289003070,9810,9810,9810,9810,0
|
|
20240802,171200,289003070,9810,9810,9810,9810,0
|
|
20240802,171100,289003070,9810,9810,9810,9810,0
|
|
20240802,171000,289003070,9810,9810,9810,9810,0
|
|
20240802,170900,289003070,9810,9810,9810,9810,0
|
|
20240802,170800,289003070,9810,9810,9810,9810,0
|
|
20240802,170700,289003070,9810,9810,9810,9810,0
|
|
20240802,170600,289003070,9810,9810,9810,9810,0
|
|
20240802,170500,289003070,9810,9810,9810,9810,0
|
|
20240802,170400,289003070,9810,9810,9810,9810,0
|
|
20240802,170300,289003070,9810,9810,9810,9810,0
|
|
20240802,170200,289003070,9810,9810,9810,9810,0
|
|
20240802,170100,289003070,9810,9810,9810,9810,0
|
|
20240802,170000,289003070,9810,9810,9810,9810,0
|
|
20240802,165900,289003070,9810,9810,9810,9810,0
|
|
20240802,165800,289003070,9810,9810,9810,9810,0
|
|
20240802,165700,289003070,9810,9810,9810,9810,0
|
|
20240802,165600,289003070,9810,9810,9810,9810,0
|
|
20240802,165500,289003070,9810,9810,9810,9810,0
|
|
20240802,165400,289003070,9810,9810,9810,9810,0
|
|
20240802,165300,289003070,9810,9810,9810,9810,0
|
|
20240802,165200,289003070,9810,9810,9810,9810,0
|
|
20240802,165100,289003070,9810,9810,9810,9810,0
|
|
20240802,165000,289003070,9810,9810,9810,9810,0
|
|
20240802,164900,289003070,9810,9810,9810,9810,0
|
|
20240802,164800,289003070,9810,9810,9810,9810,0
|
|
20240802,164700,289003070,9810,9810,9810,9810,0
|
|
20240802,164600,289003070,9810,9810,9810,9810,104
|
|
20240802,164500,289003070,9810,9810,9810,9810,0
|
|
20240802,164400,289003070,9810,9810,9810,9810,0
|
|
20240802,164300,289003070,9810,9810,9810,9810,0
|
|
20240802,164200,289003070,9810,9810,9810,9810,0
|
|
20240802,164100,289003070,9810,9810,9810,9810,0
|
|
20240802,164000,289003070,9810,9810,9810,9810,0
|
|
20240802,163900,289003070,9810,9810,9810,9810,0
|
|
20240802,163800,289003070,9810,9810,9810,9810,0
|
|
20240802,163700,289003070,9810,9810,9810,9810,0
|
|
20240802,163600,289003070,9810,9810,9810,9810,0
|
|
20240802,163500,289003070,9810,9810,9810,9810,0
|
|
20240802,163400,289003070,9810,9810,9810,9810,0
|
|
20240802,163300,289003070,9810,9810,9810,9810,0
|
|
20240802,163200,289003070,9810,9810,9810,9810,0
|
|
20240802,163100,289003070,9810,9810,9810,9810,0
|
|
20240802,163000,289003070,9810,9810,9810,9810,0
|
|
20240802,162900,289003070,9810,9810,9810,9810,0
|
|
20240802,162800,289003070,9810,9810,9810,9810,0
|
|
20240802,162700,289003070,9810,9810,9810,9810,0
|
|
20240802,162600,289003070,9810,9810,9810,9810,0
|
|
20240802,162500,289003070,9810,9810,9810,9810,0
|
|
20240802,162400,289003070,9810,9810,9810,9810,0
|
|
20240802,162300,289003070,9810,9810,9810,9810,0
|
|
20240802,162200,289003070,9810,9810,9810,9810,0
|
|
20240802,162100,289003070,9810,9810,9810,9810,0
|
|
20240802,162000,289003070,9810,9810,9810,9810,0
|
|
20240802,161900,289003070,9810,9810,9810,9810,0
|
|
20240802,161800,289003070,9810,9810,9810,9810,0
|
|
20240802,161700,289003070,9810,9810,9810,9810,0
|
|
20240802,161600,289003070,9810,9810,9810,9810,104
|
|
20240802,161500,289003070,9810,9810,9810,9810,0
|
|
20240802,161400,289003070,9810,9810,9810,9810,0
|
|
20240802,161300,289003070,9810,9810,9810,9810,0
|
|
20240802,161200,289003070,9810,9810,9810,9810,0
|
|
20240802,161100,289003070,9810,9810,9810,9810,0
|
|
20240802,161000,289003070,9810,9810,9810,9810,0
|
|
20240802,160900,289003070,9810,9810,9810,9810,0
|
|
20240802,160800,289003070,9810,9810,9810,9810,0
|
|
20240802,160700,289003070,9810,9810,9810,9810,0
|
|
20240802,160600,289003070,9810,9810,9810,9810,0
|
|
20240802,160500,289003070,9810,9810,9810,9810,0
|
|
20240802,160400,289003070,9810,9810,9810,9810,0
|
|
20240802,160300,289003070,9810,9810,9810,9810,0
|
|
20240802,160200,289003070,9810,9810,9810,9810,0
|
|
20240802,160100,289003070,9810,9810,9810,9810,0
|
|
20240802,160000,289003070,9810,9810,9810,9810,0
|
|
20240802,155900,289003070,9810,9810,9810,9810,0
|
|
20240802,155800,289003070,9810,9810,9810,9810,0
|
|
20240802,155700,289003070,9810,9810,9810,9810,0
|
|
20240802,155600,289003070,9810,9810,9810,9810,0
|
|
20240802,155500,289003070,9810,9810,9810,9810,0
|
|
20240802,155400,289003070,9810,9810,9810,9810,0
|
|
20240802,155300,289003070,9810,9810,9810,9810,0
|
|
20240802,155200,289003070,9810,9810,9810,9810,0
|
|
20240802,155100,289003070,9810,9810,9810,9810,0
|
|
20240802,155000,289003070,9810,9810,9810,9810,0
|
|
20240802,154900,289003070,9810,9810,9810,9810,0
|
|
20240802,154800,289003070,9810,9810,9810,9810,0
|
|
20240802,154700,289003070,9810,9810,9810,9810,0
|
|
20240802,154600,289003070,9810,9810,9810,9810,104
|
|
20240802,154500,289003070,9810,9810,9810,9810,0
|
|
20240802,154400,289003070,9810,9810,9810,9810,0
|
|
20240802,154300,289003070,9810,9810,9810,9810,0
|
|
20240802,154200,289003070,9810,9810,9810,9810,0
|
|
20240802,154100,289003070,9810,9810,9810,9810,0
|
|
20240802,154000,289003070,9810,9810,9810,9810,0
|
|
20240802,153900,289003070,9810,9810,9810,9810,0
|
|
20240802,153800,289003070,9810,9810,9810,9810,0
|
|
20240802,153700,289003070,9810,9810,9810,9810,0
|
|
20240802,153600,289003070,9810,9810,9810,9810,0
|
|
20240802,153500,289003070,9810,9810,9810,9810,0
|
|
20240802,153400,289003070,9810,9810,9810,9810,0
|
|
20240802,153300,289003070,9810,9810,9810,9810,0
|
|
20240802,153200,289003070,9810,9810,9810,9810,0
|
|
20240802,153100,289003070,9810,9810,9810,9810,0
|
|
20240802,153000,289003070,9810,9810,9810,9810,104
|
|
20240802,152900,287982830,9810,9810,9810,9810,0
|
|
20240802,152800,287982830,9810,9810,9810,9810,0
|
|
20240802,152700,287982830,9810,9810,9810,9810,0
|
|
20240802,152600,287982830,9810,9810,9810,9810,0
|
|
20240802,152500,287982830,9810,9810,9810,9810,0
|
|
20240802,152400,287982830,9810,9810,9810,9810,0
|
|
20240802,152300,287982830,9810,9810,9810,9810,0
|
|
20240802,152200,287982830,9810,9810,9810,9810,0
|
|
20240802,152100,287982830,9810,9810,9810,9810,0
|
|
20240802,152000,287982830,9810,9810,9810,9810,0
|
|
20240802,151900,287982830,9810,9730,9810,9730,415
|
|
20240802,151800,283928340,9720,9750,9760,9720,607
|
|
20240802,151700,278025150,9760,9760,9760,9760,0
|
|
20240802,151600,278025150,9760,9760,9760,9760,85
|
|
20240802,151500,277195550,9760,9760,9760,9750,3
|
|
20240802,151400,277166280,9750,9750,9750,9750,2
|
|
20240802,151300,277146780,9740,9740,9740,9740,0
|
|
20240802,151200,277146780,9740,9740,9740,9740,0
|
|
20240802,151100,277146780,9740,9740,9740,9740,0
|
|
20240802,151000,277146780,9740,9760,9760,9740,6
|
|
20240802,150900,277088300,9760,9750,9760,9750,9
|
|
20240802,150800,277000490,9760,9750,9760,9750,196
|
|
20240802,150700,275089430,9760,9760,9760,9760,1
|
|
20240802,150600,275079670,9740,9740,9740,9740,0
|
|
20240802,150500,275079670,9740,9740,9740,9730,123
|
|
20240802,150400,273881670,9750,9750,9750,9750,0
|
|
20240802,150300,273881670,9750,9750,9750,9750,0
|
|
20240802,150200,273881670,9750,9800,9800,9740,660
|
|
20240802,150100,267434420,9760,9730,9760,9720,985
|
|
20240802,150000,257837660,9740,9740,9740,9740,1
|
|
20240802,145900,257827920,9750,9750,9750,9750,0
|
|
20240802,145800,257827920,9750,9750,9750,9750,0
|
|
20240802,145700,257827920,9750,9750,9750,9750,39
|
|
20240802,145600,257447670,9750,9750,9750,9730,203
|
|
20240802,145500,255472300,9760,9760,9760,9760,0
|
|
20240802,145400,255472300,9760,9760,9760,9760,0
|
|
20240802,145300,255472300,9760,9760,9760,9760,0
|
|
20240802,145200,255472300,9760,9760,9760,9760,5
|
|
20240802,145100,255423500,9760,9760,9760,9760,3
|
|
20240802,145000,255394220,9760,9740,9760,9740,80
|
|
20240802,144900,254615000,9740,9740,9740,9740,10
|
|
20240802,144800,254517600,9740,9740,9740,9740,0
|
|
20240802,144700,254517600,9740,9740,9740,9740,2
|
|
20240802,144600,254498120,9740,9740,9740,9740,1
|
|
20240802,144500,254488380,9740,9740,9740,9740,0
|
|
20240802,144400,254488380,9740,9740,9740,9740,0
|
|
20240802,144300,254488380,9740,9740,9740,9740,0
|
|
20240802,144200,254488380,9740,9730,9740,9730,9
|
|
20240802,144100,254400760,9740,9730,9740,9730,3
|
|
20240802,144000,254371550,9720,9740,9740,9720,41
|
|
20240802,143900,253973010,9720,9730,9730,9720,933
|
|
20240802,143800,244903240,9740,9740,9740,9740,0
|
|
20240802,143700,244903240,9740,9730,9740,9720,415
|
|
20240802,143600,240865310,9730,9730,9730,9730,133
|
|
20240802,143500,239571220,9740,9740,9740,9740,0
|
|
20240802,143400,239571220,9740,9730,9740,9730,76
|
|
20240802,143300,238831730,9740,9740,9740,9740,0
|
|
20240802,143200,238831730,9740,9740,9740,9740,0
|
|
20240802,143100,238831730,9740,9740,9740,9730,133
|
|
20240802,143000,237537610,9730,9730,9730,9730,1
|
|
20240802,142900,237527880,9740,9740,9740,9740,135
|
|
20240802,142800,236212980,9810,9810,9810,9810,0
|
|
20240802,142700,236212980,9810,9810,9810,9810,0
|
|
20240802,142600,236212980,9810,9810,9810,9810,0
|
|
20240802,142500,236212980,9810,9740,9810,9740,5
|
|
20240802,142400,236164210,9740,9740,9740,9740,0
|
|
20240802,142300,236164210,9740,9740,9740,9740,3
|
|
20240802,142200,236134990,9750,9750,9750,9750,1
|
|
20240802,142100,236125240,9810,9760,9810,9750,434
|
|
20240802,142000,231881360,9770,9760,9770,9760,3
|
|
20240802,141900,231852060,9760,9750,9760,9750,29
|
|
20240802,141800,231569290,9750,9750,9750,9750,1
|
|
20240802,141700,231559540,9750,9750,9750,9750,0
|
|
20240802,141600,231559540,9750,9750,9750,9750,0
|
|
20240802,141500,231559540,9750,9750,9750,9750,0
|
|
20240802,141400,231559540,9750,9750,9750,9750,0
|
|
20240802,141300,231559540,9750,9750,9750,9750,0
|
|
20240802,141200,231559540,9750,9750,9750,9750,0
|
|
20240802,141100,231559540,9750,9750,9750,9750,5
|
|
20240802,141000,231510790,9750,9750,9750,9750,0
|
|
20240802,140900,231510790,9750,9750,9750,9750,0
|
|
20240802,140800,231510790,9750,9750,9750,9750,0
|
|
20240802,140700,231510790,9750,9750,9750,9750,1
|
|
20240802,140600,231501040,9750,9750,9750,9750,1
|
|
20240802,140500,231491290,9750,9740,9750,9740,4
|
|
20240802,140400,231452300,9760,9750,9760,9750,4
|
|
20240802,140300,231413270,9760,9760,9760,9760,0
|
|
20240802,140200,231413270,9760,9760,9760,9760,0
|
|
20240802,140100,231413270,9760,9760,9760,9760,0
|
|
20240802,140000,231413270,9760,9760,9760,9760,0
|
|
20240802,135900,231413270,9760,9760,9760,9760,0
|
|
20240802,135800,231413270,9760,9770,9780,9730,289
|
|
20240802,135700,228600760,9780,9780,9780,9760,4
|
|
20240802,135600,228561660,9780,9780,9780,9780,0
|
|
20240802,135500,228561660,9780,9780,9780,9780,0
|
|
20240802,135400,228561660,9780,9770,9780,9770,632
|
|
20240802,135300,222385120,9790,9790,9790,9790,0
|
|
20240802,135200,222385120,9790,9790,9790,9790,0
|
|
20240802,135100,222385120,9790,9790,9790,9790,0
|
|
20240802,135000,222385120,9790,9790,9790,9790,0
|
|
20240802,134900,222385120,9790,9780,9820,9780,1032
|
|
20240802,134800,212277140,9800,9800,9800,9800,0
|
|
20240802,134700,212277140,9800,9800,9800,9800,0
|
|
20240802,134600,212277140,9800,9800,9800,9800,0
|
|
20240802,134500,212277140,9800,9800,9800,9800,0
|
|
20240802,134400,212277140,9800,9760,9800,9760,2
|
|
20240802,134300,212257580,9760,9760,9760,9760,0
|
|
20240802,134200,212257580,9760,9760,9760,9760,0
|
|
20240802,134100,212257580,9760,9760,9760,9760,0
|
|
20240802,134000,212257580,9760,9760,9760,9760,20
|
|
20240802,133900,212062380,9760,9760,9760,9760,1
|
|
20240802,133800,212052620,9750,9750,9750,9750,12
|
|
20240802,133700,211935620,9750,9750,9750,9750,0
|
|
20240802,133600,211935620,9750,9750,9750,9750,0
|
|
20240802,133500,211935620,9750,9750,9750,9750,0
|
|
20240802,133400,211935620,9750,9750,9750,9750,0
|
|
20240802,133300,211935620,9750,9750,9750,9750,0
|
|
20240802,133200,211935620,9750,9750,9750,9750,0
|
|
20240802,133100,211935620,9750,9780,9780,9750,173
|
|
20240802,133000,210246820,9800,9800,9800,9800,0
|
|
20240802,132900,210246820,9800,9800,9800,9800,0
|
|
20240802,132800,210246820,9800,9800,9800,9800,0
|
|
20240802,132700,210246820,9800,9800,9800,9800,0
|
|
20240802,132600,210246820,9800,9810,9810,9780,5
|
|
20240802,132500,210197840,9790,9790,9790,9790,1
|
|
20240802,132400,210188050,9810,9810,9810,9810,0
|
|
20240802,132300,210188050,9810,9810,9810,9810,0
|
|
20240802,132200,210188050,9810,9770,9810,9770,216
|
|
20240802,132100,208074720,9800,9800,9800,9800,0
|
|
20240802,132000,208074720,9800,9800,9800,9800,0
|
|
20240802,131900,208074720,9800,9800,9800,9800,0
|
|
20240802,131800,208074720,9800,9800,9800,9800,0
|
|
20240802,131700,208074720,9800,9800,9800,9800,0
|
|
20240802,131600,208074720,9800,9800,9800,9800,0
|
|
20240802,131500,208074720,9800,9800,9800,9800,0
|
|
20240802,131400,208074720,9800,9800,9800,9800,0
|
|
20240802,131300,208074720,9800,9800,9800,9800,0
|
|
20240802,131200,208074720,9800,9780,9800,9780,4
|
|
20240802,131100,208035580,9790,9770,9790,9770,6
|
|
20240802,131000,207976940,9790,9770,9790,9770,2
|
|
20240802,130900,207957380,9790,9790,9790,9790,0
|
|
20240802,130800,207957380,9790,9760,9790,9760,5
|
|
20240802,130700,207908510,9800,9800,9800,9800,0
|
|
20240802,130600,207908510,9800,9800,9800,9800,1
|
|
20240802,130500,207898710,9760,9750,9760,9750,17
|
|
20240802,130400,207732800,9770,9750,9770,9750,2
|
|
20240802,130300,207713280,9760,9790,9790,9760,81
|
|
20240802,130200,206922690,9790,9770,9790,9770,464
|
|
20240802,130100,202384370,9790,9790,9790,9790,0
|
|
20240802,130000,202384370,9790,9790,9790,9790,0
|
|
20240802,125900,202384370,9790,9760,9790,9760,6
|
|
20240802,125800,202325740,9770,9770,9770,9770,0
|
|
20240802,125700,202325740,9770,9770,9770,9770,0
|
|
20240802,125600,202325740,9770,9770,9770,9770,0
|
|
20240802,125500,202325740,9770,9770,9770,9770,0
|
|
20240802,125400,202325740,9770,9770,9770,9770,0
|
|
20240802,125300,202325740,9770,9770,9770,9770,0
|
|
20240802,125200,202325740,9770,9770,9770,9770,1
|
|
20240802,125100,202315970,9740,9740,9740,9740,0
|
|
20240802,125000,202315970,9740,9740,9740,9740,1
|
|
20240802,124900,202306230,9760,9760,9760,9760,0
|
|
20240802,124800,202306230,9760,9740,9760,9740,6
|
|
20240802,124700,202247700,9730,9730,9730,9730,0
|
|
20240802,124600,202247700,9730,9730,9730,9730,0
|
|
20240802,124500,202247700,9730,9730,9730,9730,0
|
|
20240802,124400,202247700,9730,9730,9730,9730,0
|
|
20240802,124300,202247700,9730,9740,9740,9730,328
|
|
20240802,124200,199056070,9740,9740,9740,9740,2
|
|
20240802,124100,199036590,9730,9730,9730,9730,0
|
|
20240802,124000,199036590,9730,9740,9740,9730,367
|
|
20240802,123900,195462680,9740,9740,9740,9740,0
|
|
20240802,123800,195462680,9740,9740,9740,9740,0
|
|
20240802,123700,195462680,9740,9740,9740,9740,12
|
|
20240802,123600,195345800,9740,9740,9740,9740,51
|
|
20240802,123500,194849060,9730,9730,9730,9730,0
|
|
20240802,123400,194849060,9730,9730,9730,9730,0
|
|
20240802,123300,194849060,9730,9730,9730,9730,0
|
|
20240802,123200,194849060,9730,9730,9730,9730,0
|
|
20240802,123100,194849060,9730,9730,9730,9730,0
|
|
20240802,123000,194849060,9730,9730,9730,9730,1
|
|
20240802,122900,194839330,9740,9740,9740,9740,0
|
|
20240802,122800,194839330,9740,9740,9740,9740,0
|
|
20240802,122700,194839330,9740,9740,9740,9740,10
|
|
20240802,122600,194741930,9730,9730,9730,9730,4
|
|
20240802,122500,194703010,9740,9740,9740,9740,10
|
|
20240802,122400,194605610,9790,9790,9790,9790,0
|
|
20240802,122300,194605610,9790,9730,9790,9730,8
|
|
20240802,122200,194527640,9730,9730,9730,9730,2
|
|
20240802,122100,194508180,9730,9730,9730,9730,1
|
|
20240802,122000,194498450,9720,9740,9740,9720,12
|
|
20240802,121900,194381780,9740,9730,9740,9730,15
|
|
20240802,121800,194235710,9730,9730,9730,9730,0
|
|
20240802,121700,194235710,9730,9730,9730,9730,0
|
|
20240802,121600,194235710,9730,9730,9730,9730,1
|
|
20240802,121500,194225980,9790,9790,9790,9790,0
|
|
20240802,121400,194225980,9790,9790,9790,9790,0
|
|
20240802,121300,194225980,9790,9730,9790,9730,43
|
|
20240802,121200,193807140,9740,9720,9750,9720,419
|
|
20240802,121100,189722060,9720,9740,9750,9720,87
|
|
20240802,121000,188876360,9730,9750,9750,9730,475
|
|
20240802,120900,184253770,9760,9760,9760,9760,25
|
|
20240802,120800,184009770,9770,9770,9770,9770,0
|
|
20240802,120700,184009770,9770,9770,9770,9770,14
|
|
20240802,120600,183872990,9770,9770,9770,9770,1
|
|
20240802,120500,183863220,9780,9780,9780,9780,0
|
|
20240802,120400,183863220,9780,9770,9780,9770,263
|
|
20240802,120300,181291090,9770,9770,9770,9770,1
|
|
20240802,120200,181281320,9780,9770,9780,9770,5
|
|
20240802,120100,181232430,9780,9770,9780,9770,15
|
|
20240802,120000,181085740,9790,9790,9790,9790,0
|
|
20240802,115900,181085740,9790,9760,9790,9760,8
|
|
20240802,115800,181007520,9760,9760,9760,9760,0
|
|
20240802,115700,181007520,9760,9760,9760,9760,0
|
|
20240802,115600,181007520,9760,9760,9790,9760,6
|
|
20240802,115500,180948920,9760,9760,9770,9760,5
|
|
20240802,115400,180900110,9750,9750,9750,9750,0
|
|
20240802,115300,180900110,9750,9750,9750,9750,0
|
|
20240802,115200,180900110,9750,9750,9750,9750,1
|
|
20240802,115100,180890360,9750,9750,9750,9750,7
|
|
20240802,115000,180822110,9760,9760,9760,9760,10
|
|
20240802,114900,180724510,9760,9760,9760,9760,0
|
|
20240802,114800,180724510,9760,9760,9760,9760,0
|
|
20240802,114700,180724510,9760,9760,9760,9760,0
|
|
20240802,114600,180724510,9760,9760,9760,9760,0
|
|
20240802,114500,180724510,9760,9760,9760,9760,0
|
|
20240802,114400,180724510,9760,9750,9760,9750,5
|
|
20240802,114300,180675750,9750,9750,9750,9750,0
|
|
20240802,114200,180675750,9750,9750,9750,9750,5
|
|
20240802,114100,180627000,9750,9750,9750,9750,0
|
|
20240802,114000,180627000,9750,9790,9790,9750,1767
|
|
20240802,113900,163358200,9800,9800,9800,9800,0
|
|
20240802,113800,163358200,9800,9790,9800,9790,2
|
|
20240802,113700,163338610,9800,9800,9800,9800,0
|
|
20240802,113600,163338610,9800,9800,9800,9800,0
|
|
20240802,113500,163338610,9800,9800,9800,9800,1
|
|
20240802,113400,163328810,9800,9800,9800,9790,302
|
|
20240802,113300,160369450,9810,9810,9810,9810,8
|
|
20240802,113200,160290970,9820,9820,9820,9820,0
|
|
20240802,113100,160290970,9820,9820,9820,9820,0
|
|
20240802,113000,160290970,9820,9820,9820,9820,0
|
|
20240802,112900,160290970,9820,9820,9820,9820,0
|
|
20240802,112800,160290970,9820,9820,9820,9820,0
|
|
20240802,112700,160290970,9820,9820,9820,9820,112
|
|
20240802,112600,159191130,9840,9820,9840,9820,630
|
|
20240802,112500,153000280,9820,9820,9820,9820,201
|
|
20240802,112400,151026460,9870,9870,9870,9870,0
|
|
20240802,112300,151026460,9870,9870,9870,9870,0
|
|
20240802,112200,151026460,9870,9870,9870,9870,0
|
|
20240802,112100,151026460,9870,9870,9870,9870,0
|
|
20240802,112000,151026460,9870,9870,9870,9870,1
|
|
20240802,111900,151016590,9800,9800,9800,9800,80
|
|
20240802,111800,150232590,9810,9810,9810,9810,1
|
|
20240802,111700,150222780,9800,9800,9800,9800,70
|
|
20240802,111600,149536780,9830,9830,9830,9830,0
|
|
20240802,111500,149536780,9830,9830,9830,9830,0
|
|
20240802,111400,149536780,9830,9810,9830,9800,393
|
|
20240802,111300,145676110,9820,9810,9820,9810,3
|
|
20240802,111200,145646660,9830,9830,9830,9830,0
|
|
20240802,111100,145646660,9830,9830,9830,9830,0
|
|
20240802,111000,145646660,9830,9810,9830,9810,2
|
|
20240802,110900,145627020,9800,9810,9820,9800,537
|
|
20240802,110800,140354410,9810,9810,9810,9810,1
|
|
20240802,110700,140344600,9810,9810,9810,9810,0
|
|
20240802,110600,140344600,9810,9810,9830,9810,5
|
|
20240802,110500,140295520,9800,9800,9800,9800,0
|
|
20240802,110400,140295520,9800,9800,9800,9800,74
|
|
20240802,110300,139570320,9800,9800,9800,9800,0
|
|
20240802,110200,139570320,9800,9800,9800,9800,0
|
|
20240802,110100,139570320,9800,9800,9800,9800,0
|
|
20240802,110000,139570320,9800,9800,9800,9800,0
|
|
20240802,105900,139570320,9800,9800,9800,9800,15
|
|
20240802,105800,139423320,9810,9810,9810,9810,0
|
|
20240802,105700,139423320,9810,9810,9810,9810,0
|
|
20240802,105600,139423320,9810,9810,9810,9810,0
|
|
20240802,105500,139423320,9810,9810,9810,9810,0
|
|
20240802,105400,139423320,9810,9810,9810,9810,0
|
|
20240802,105300,139423320,9810,9810,9810,9810,0
|
|
20240802,105200,139423320,9810,9810,9810,9810,0
|
|
20240802,105100,139423320,9810,9810,9810,9810,0
|
|
20240802,105000,139423320,9810,9810,9810,9810,0
|
|
20240802,104900,139423320,9810,9810,9810,9810,0
|
|
20240802,104800,139423320,9810,9810,9810,9810,0
|
|
20240802,104700,139423320,9810,9810,9810,9810,0
|
|
20240802,104600,139423320,9810,9810,9810,9810,0
|
|
20240802,104500,139423320,9810,9810,9810,9810,1
|
|
20240802,104400,139413510,9830,9810,9830,9810,2
|
|
20240802,104300,139393870,9800,9800,9800,9800,0
|
|
20240802,104200,139393870,9800,9800,9800,9800,1
|
|
20240802,104100,139384070,9800,9800,9800,9800,0
|
|
20240802,104000,139384070,9800,9800,9800,9800,435
|
|
20240802,103900,135121070,9800,9800,9800,9800,1
|
|
20240802,103800,135111270,9800,9800,9800,9800,0
|
|
20240802,103700,135111270,9800,9800,9800,9800,0
|
|
20240802,103600,135111270,9800,9800,9800,9800,0
|
|
20240802,103500,135111270,9800,9800,9800,9800,0
|
|
20240802,103400,135111270,9800,9800,9800,9800,0
|
|
20240802,103300,135111270,9800,9800,9800,9800,3
|
|
20240802,103200,135081870,9800,9800,9800,9800,10
|
|
20240802,103100,134983870,9800,9800,9800,9800,156
|
|
20240802,103000,133455070,9830,9820,9830,9820,29
|
|
20240802,102900,133170010,9820,9820,9820,9820,10
|
|
20240802,102800,133071810,9830,9830,9830,9830,0
|
|
20240802,102700,133071810,9830,9830,9830,9830,0
|
|
20240802,102600,133071810,9830,9830,9830,9830,0
|
|
20240802,102500,133071810,9830,9830,9830,9830,0
|
|
20240802,102400,133071810,9830,9830,9830,9830,829
|
|
20240802,102300,124922740,9800,9800,9800,9800,0
|
|
20240802,102200,124922740,9800,9800,9800,9800,3
|
|
20240802,102100,124893340,9800,9790,9800,9790,22
|
|
20240802,102000,124677810,9790,9790,9820,9790,1006
|
|
20240802,101900,114814060,9800,9790,9800,9790,1031
|
|
20240802,101800,104710280,9780,9780,9780,9780,1
|
|
20240802,101700,104700500,9790,9790,9790,9790,1
|
|
20240802,101600,104690710,9790,9790,9790,9790,0
|
|
20240802,101500,104690710,9790,9790,9790,9790,91
|
|
20240802,101400,103799820,9790,9790,9790,9790,0
|
|
20240802,101300,103799820,9790,9790,9790,9790,0
|
|
20240802,101200,103799820,9790,9790,9790,9790,0
|
|
20240802,101100,103799820,9790,9790,9790,9790,0
|
|
20240802,101000,103799820,9790,9790,9790,9790,0
|
|
20240802,100900,103799820,9790,9790,9790,9790,9
|
|
20240802,100800,103711710,9800,9800,9800,9800,0
|
|
20240802,100700,103711710,9800,9800,9800,9800,0
|
|
20240802,100600,103711710,9800,9800,9800,9800,2
|
|
20240802,100500,103692110,9800,9800,9800,9800,0
|
|
20240802,100400,103692110,9800,9800,9800,9800,0
|
|
20240802,100300,103692110,9800,9800,9800,9800,0
|
|
20240802,100200,103692110,9800,9790,9800,9790,2
|
|
20240802,100100,103672520,9790,9790,9790,9790,0
|
|
20240802,100000,103672520,9790,9790,9790,9790,11
|
|
20240802,095900,103564830,9790,9790,9790,9790,1
|
|
20240802,095800,103555040,9790,9790,9790,9790,0
|
|
20240802,095700,103555040,9790,9790,9790,9790,0
|
|
20240802,095600,103555040,9790,9790,9790,9790,0
|
|
20240802,095500,103555040,9790,9790,9790,9790,31
|
|
20240802,095400,103251550,9790,9800,9800,9790,170
|
|
20240802,095300,101587190,9790,9790,9790,9790,1
|
|
20240802,095200,101577400,9790,9780,9790,9780,3
|
|
20240802,095100,101548040,9780,9780,9780,9780,1
|
|
20240802,095000,101538260,9770,9770,9770,9770,1
|
|
20240802,094900,101528490,9770,9770,9780,9770,131
|
|
20240802,094800,100248610,9780,9770,9780,9770,41
|
|
20240802,094700,99847920,9780,9780,9780,9780,0
|
|
20240802,094600,99847920,9780,9780,9790,9780,6
|
|
20240802,094500,99789200,9770,9770,9770,9770,1
|
|
20240802,094400,99779430,9770,9770,9770,9770,0
|
|
20240802,094300,99779430,9770,9750,9770,9750,32
|
|
20240802,094200,99467320,9750,9740,9750,9740,406
|
|
20240802,094100,95508830,9740,9740,9740,9740,2
|
|
20240802,094000,95489350,9720,9720,9720,9720,0
|
|
20240802,093900,95489350,9720,9720,9720,9720,0
|
|
20240802,093800,95489350,9720,9730,9730,9720,43
|
|
20240802,093700,95071000,9800,9800,9800,9800,1
|
|
20240802,093600,95061200,9800,9730,9800,9730,1202
|
|
20240802,093500,83361450,9720,9720,9720,9720,0
|
|
20240802,093400,83361450,9720,9720,9720,9720,2
|
|
20240802,093300,83342010,9720,9710,9720,9700,383
|
|
20240802,093200,79624680,9710,9710,9710,9710,0
|
|
20240802,093100,79624680,9710,9730,9730,9710,1738
|
|
20240802,093000,62747000,9740,9740,9740,9740,0
|
|
20240802,092900,62747000,9740,9740,9740,9740,0
|
|
20240802,092800,62747000,9740,9740,9740,9740,30
|
|
20240802,092700,62454800,9740,9740,9740,9740,100
|
|
20240802,092600,61480800,9740,9740,9740,9740,2
|
|
20240802,092500,61461320,9740,9770,9770,9730,1431
|
|
20240802,092400,47496990,9780,9770,9800,9770,113
|
|
20240802,092300,46391950,9770,9760,9770,9760,66
|
|
20240802,092200,45747770,9800,9830,9830,9780,2336
|
|
20240802,092100,22863260,9840,9840,9840,9840,1
|
|
20240802,092000,22853420,9840,9840,9840,9840,35
|
|
20240802,091900,22509020,9850,9850,9850,9850,0
|
|
20240802,091800,22509020,9850,9850,9850,9850,0
|
|
20240802,091700,22509020,9850,9850,9850,9850,1
|
|
20240802,091600,22499170,9840,9840,9840,9840,10
|
|
20240802,091500,22400770,9850,9850,9850,9850,0
|
|
20240802,091400,22400770,9850,9850,9850,9850,1
|
|
20240802,091300,22390920,9860,9860,9860,9860,0
|
|
20240802,091200,22390920,9860,9860,9860,9860,0
|
|
20240802,091100,22390920,9860,9860,9860,9860,0
|
|
20240802,091000,22390920,9860,9860,9860,9860,1
|
|
20240802,090900,22381060,9860,9860,9860,9860,19
|
|
20240802,090800,22193720,9860,9860,9860,9860,10
|
|
20240802,090700,22095120,9860,9860,9860,9860,0
|
|
20240802,090600,22095120,9860,9860,9860,9860,0
|
|
20240802,090500,22095120,9860,9860,9860,9860,1
|
|
20240802,090400,22085260,9870,9840,9870,9810,609
|
|
20240802,090300,16104940,9900,9900,9900,9900,1
|
|
20240802,090200,16095040,9850,9810,9850,9810,160
|
|
20240802,090100,14523600,9850,9900,9900,9850,1112
|
|
20240802,090000,3569140,9930,9970,9970,9930,358
|