620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191700,125741930,9330,9330,9330,9330,362
|
|
20240809,191600,125741930,9330,9330,9330,9330,0
|
|
20240809,191500,125741930,9330,9330,9330,9330,0
|
|
20240809,191400,125741930,9330,9330,9330,9330,0
|
|
20240809,191300,125741930,9330,9330,9330,9330,0
|
|
20240809,191200,125741930,9330,9330,9330,9330,0
|
|
20240809,191100,125741930,9330,9330,9330,9330,0
|
|
20240809,191000,125741930,9330,9330,9330,9330,0
|
|
20240809,190900,125741930,9330,9330,9330,9330,0
|
|
20240809,190800,125741930,9330,9330,9330,9330,0
|
|
20240809,190700,125741930,9330,9330,9330,9330,0
|
|
20240809,190600,125741930,9330,9330,9330,9330,0
|
|
20240809,190500,125741930,9330,9330,9330,9330,0
|
|
20240809,190400,125741930,9330,9330,9330,9330,0
|
|
20240809,190300,125741930,9330,9330,9330,9330,0
|
|
20240809,190200,125741930,9330,9330,9330,9330,0
|
|
20240809,190100,125741930,9330,9330,9330,9330,0
|
|
20240809,190000,125741930,9330,9330,9330,9330,0
|
|
20240809,185900,125741930,9330,9330,9330,9330,0
|
|
20240809,185800,125741930,9330,9330,9330,9330,0
|
|
20240809,185700,125741930,9330,9330,9330,9330,0
|
|
20240809,185600,125741930,9330,9330,9330,9330,0
|
|
20240809,185500,125741930,9330,9330,9330,9330,0
|
|
20240809,185400,125741930,9330,9330,9330,9330,0
|
|
20240809,185300,125741930,9330,9330,9330,9330,0
|
|
20240809,185200,125741930,9330,9330,9330,9330,0
|
|
20240809,185100,125741930,9330,9330,9330,9330,0
|
|
20240809,185000,125741930,9330,9330,9330,9330,0
|
|
20240809,184900,125741930,9330,9330,9330,9330,0
|
|
20240809,184800,125741930,9330,9330,9330,9330,0
|
|
20240809,184700,125741930,9330,9330,9330,9330,362
|
|
20240809,184600,125741930,9330,9330,9330,9330,0
|
|
20240809,184500,125741930,9330,9330,9330,9330,0
|
|
20240809,184400,125741930,9330,9330,9330,9330,0
|
|
20240809,184300,125741930,9330,9330,9330,9330,0
|
|
20240809,184200,125741930,9330,9330,9330,9330,0
|
|
20240809,184100,125741930,9330,9330,9330,9330,0
|
|
20240809,184000,125741930,9330,9330,9330,9330,0
|
|
20240809,183900,125741930,9330,9330,9330,9330,0
|
|
20240809,183800,125741930,9330,9330,9330,9330,0
|
|
20240809,183700,125741930,9330,9330,9330,9330,0
|
|
20240809,183600,125741930,9330,9330,9330,9330,0
|
|
20240809,183500,125741930,9330,9330,9330,9330,0
|
|
20240809,183400,125741930,9330,9330,9330,9330,0
|
|
20240809,183300,125741930,9330,9330,9330,9330,0
|
|
20240809,183200,125741930,9330,9330,9330,9330,0
|
|
20240809,183100,125741930,9330,9330,9330,9330,0
|
|
20240809,183000,125741930,9330,9330,9330,9330,0
|
|
20240809,182900,125741930,9330,9330,9330,9330,0
|
|
20240809,182800,125741930,9330,9330,9330,9330,0
|
|
20240809,182700,125741930,9330,9330,9330,9330,0
|
|
20240809,182600,125741930,9330,9330,9330,9330,0
|
|
20240809,182500,125741930,9330,9330,9330,9330,0
|
|
20240809,182400,125741930,9330,9330,9330,9330,0
|
|
20240809,182300,125741930,9330,9330,9330,9330,0
|
|
20240809,182200,125741930,9330,9330,9330,9330,0
|
|
20240809,182100,125741930,9330,9330,9330,9330,0
|
|
20240809,182000,125741930,9330,9330,9330,9330,0
|
|
20240809,181900,125741930,9330,9330,9330,9330,0
|
|
20240809,181800,125741930,9330,9330,9330,9330,0
|
|
20240809,181700,125741930,9330,9330,9330,9330,362
|
|
20240809,181600,125741930,9330,9330,9330,9330,0
|
|
20240809,181500,125741930,9330,9330,9330,9330,0
|
|
20240809,181400,125741930,9330,9330,9330,9330,0
|
|
20240809,181300,125741930,9330,9330,9330,9330,0
|
|
20240809,181200,125741930,9330,9330,9330,9330,0
|
|
20240809,181100,125741930,9330,9330,9330,9330,0
|
|
20240809,181000,125741930,9330,9330,9330,9330,0
|
|
20240809,180900,125741930,9330,9330,9330,9330,0
|
|
20240809,180800,125741930,9330,9330,9330,9330,0
|
|
20240809,180700,125741930,9330,9330,9330,9330,0
|
|
20240809,180600,125741930,9330,9330,9330,9330,0
|
|
20240809,180500,125741930,9330,9330,9330,9330,0
|
|
20240809,180400,125741930,9330,9330,9330,9330,0
|
|
20240809,180300,125741930,9330,9330,9330,9330,0
|
|
20240809,180200,125741930,9330,9330,9330,9330,0
|
|
20240809,180100,125741930,9330,9330,9330,9330,0
|
|
20240809,180000,125741930,9330,9330,9330,9330,0
|
|
20240809,175900,125741930,9330,9330,9330,9330,0
|
|
20240809,175800,125741930,9330,9330,9330,9330,0
|
|
20240809,175700,125741930,9330,9330,9330,9330,0
|
|
20240809,175600,125741930,9330,9330,9330,9330,0
|
|
20240809,175500,125741930,9330,9330,9330,9330,0
|
|
20240809,175400,125741930,9330,9330,9330,9330,0
|
|
20240809,175300,125741930,9330,9330,9330,9330,0
|
|
20240809,175200,125741930,9330,9330,9330,9330,0
|
|
20240809,175100,125741930,9330,9330,9330,9330,0
|
|
20240809,175000,125741930,9330,9330,9330,9330,0
|
|
20240809,174900,125741930,9330,9330,9330,9330,0
|
|
20240809,174800,125741930,9330,9330,9330,9330,0
|
|
20240809,174700,125741930,9330,9330,9330,9330,362
|
|
20240809,174600,125741930,9330,9330,9330,9330,0
|
|
20240809,174500,125741930,9330,9330,9330,9330,0
|
|
20240809,174400,125741930,9330,9330,9330,9330,0
|
|
20240809,174300,125741930,9330,9330,9330,9330,0
|
|
20240809,174200,125741930,9330,9330,9330,9330,0
|
|
20240809,174100,125741930,9330,9330,9330,9330,0
|
|
20240809,174000,125741930,9330,9330,9330,9330,0
|
|
20240809,173900,125741930,9330,9330,9330,9330,0
|
|
20240809,173800,125741930,9330,9330,9330,9330,0
|
|
20240809,173700,125741930,9330,9330,9330,9330,0
|
|
20240809,173600,125741930,9330,9330,9330,9330,0
|
|
20240809,173500,125741930,9330,9330,9330,9330,0
|
|
20240809,173400,125741930,9330,9330,9330,9330,0
|
|
20240809,173300,125741930,9330,9330,9330,9330,0
|
|
20240809,173200,125741930,9330,9330,9330,9330,0
|
|
20240809,173100,125741930,9330,9330,9330,9330,0
|
|
20240809,173000,125741930,9330,9330,9330,9330,0
|
|
20240809,172900,125741930,9330,9330,9330,9330,0
|
|
20240809,172800,125741930,9330,9330,9330,9330,0
|
|
20240809,172700,125741930,9330,9330,9330,9330,0
|
|
20240809,172600,125741930,9330,9330,9330,9330,0
|
|
20240809,172500,125741930,9330,9330,9330,9330,0
|
|
20240809,172400,125741930,9330,9330,9330,9330,0
|
|
20240809,172300,125741930,9330,9330,9330,9330,0
|
|
20240809,172200,125741930,9330,9330,9330,9330,0
|
|
20240809,172100,125741930,9330,9330,9330,9330,0
|
|
20240809,172000,125741930,9330,9330,9330,9330,0
|
|
20240809,171900,125741930,9330,9330,9330,9330,0
|
|
20240809,171800,125741930,9330,9330,9330,9330,0
|
|
20240809,171700,125741930,9330,9330,9330,9330,362
|
|
20240809,171600,125741930,9330,9330,9330,9330,0
|
|
20240809,171500,125741930,9330,9330,9330,9330,0
|
|
20240809,171400,125741930,9330,9330,9330,9330,0
|
|
20240809,171300,125741930,9330,9330,9330,9330,0
|
|
20240809,171200,125741930,9330,9330,9330,9330,0
|
|
20240809,171100,125741930,9330,9330,9330,9330,0
|
|
20240809,171000,125741930,9330,9330,9330,9330,0
|
|
20240809,170900,125741930,9330,9330,9330,9330,0
|
|
20240809,170800,125741930,9330,9330,9330,9330,0
|
|
20240809,170700,125741930,9330,9330,9330,9330,0
|
|
20240809,170600,125741930,9330,9330,9330,9330,0
|
|
20240809,170500,125741930,9330,9330,9330,9330,0
|
|
20240809,170400,125741930,9330,9330,9330,9330,0
|
|
20240809,170300,125741930,9330,9330,9330,9330,0
|
|
20240809,170200,125741930,9330,9330,9330,9330,0
|
|
20240809,170100,125741930,9330,9330,9330,9330,0
|
|
20240809,170000,125741930,9330,9330,9330,9330,0
|
|
20240809,165900,125741930,9330,9330,9330,9330,0
|
|
20240809,165800,125741930,9330,9330,9330,9330,0
|
|
20240809,165700,125741930,9330,9330,9330,9330,0
|
|
20240809,165600,125741930,9330,9330,9330,9330,0
|
|
20240809,165500,125741930,9330,9330,9330,9330,0
|
|
20240809,165400,125741930,9330,9330,9330,9330,0
|
|
20240809,165300,125741930,9330,9330,9330,9330,0
|
|
20240809,165200,125741930,9330,9330,9330,9330,0
|
|
20240809,165100,125741930,9330,9330,9330,9330,0
|
|
20240809,165000,125741930,9330,9330,9330,9330,0
|
|
20240809,164900,125741930,9330,9330,9330,9330,0
|
|
20240809,164800,125741930,9330,9330,9330,9330,0
|
|
20240809,164700,125741930,9330,9330,9330,9330,362
|
|
20240809,164600,125741930,9330,9330,9330,9330,0
|
|
20240809,164500,125741930,9330,9330,9330,9330,0
|
|
20240809,164400,125741930,9330,9330,9330,9330,0
|
|
20240809,164300,125741930,9330,9330,9330,9330,0
|
|
20240809,164200,125741930,9330,9330,9330,9330,0
|
|
20240809,164100,125741930,9330,9330,9330,9330,0
|
|
20240809,164000,125741930,9330,9330,9330,9330,0
|
|
20240809,163900,125741930,9330,9330,9330,9330,0
|
|
20240809,163800,125741930,9330,9330,9330,9330,0
|
|
20240809,163700,125741930,9330,9330,9330,9330,0
|
|
20240809,163600,125741930,9330,9330,9330,9330,0
|
|
20240809,163500,125741930,9330,9330,9330,9330,0
|
|
20240809,163400,125741930,9330,9330,9330,9330,0
|
|
20240809,163300,125741930,9330,9330,9330,9330,0
|
|
20240809,163200,125741930,9330,9330,9330,9330,0
|
|
20240809,163100,125741930,9330,9330,9330,9330,0
|
|
20240809,163000,125741930,9330,9330,9330,9330,0
|
|
20240809,162900,125741930,9330,9330,9330,9330,0
|
|
20240809,162800,125741930,9330,9330,9330,9330,0
|
|
20240809,162700,125741930,9330,9330,9330,9330,0
|
|
20240809,162600,125741930,9330,9330,9330,9330,0
|
|
20240809,162500,125741930,9330,9330,9330,9330,0
|
|
20240809,162400,125741930,9330,9330,9330,9330,0
|
|
20240809,162300,125741930,9330,9330,9330,9330,0
|
|
20240809,162200,125741930,9330,9330,9330,9330,0
|
|
20240809,162100,125741930,9330,9330,9330,9330,0
|
|
20240809,162000,125741930,9330,9330,9330,9330,0
|
|
20240809,161900,125741930,9330,9330,9330,9330,0
|
|
20240809,161800,125741930,9330,9330,9330,9330,0
|
|
20240809,161700,125741930,9330,9330,9330,9330,362
|
|
20240809,161600,125741930,9330,9330,9330,9330,0
|
|
20240809,161500,125741930,9330,9330,9330,9330,0
|
|
20240809,161400,125741930,9330,9330,9330,9330,0
|
|
20240809,161300,125741930,9330,9330,9330,9330,0
|
|
20240809,161200,125741930,9330,9330,9330,9330,0
|
|
20240809,161100,125741930,9330,9330,9330,9330,0
|
|
20240809,161000,125741930,9330,9330,9330,9330,0
|
|
20240809,160900,125741930,9330,9330,9330,9330,0
|
|
20240809,160800,125741930,9330,9330,9330,9330,0
|
|
20240809,160700,125741930,9330,9330,9330,9330,0
|
|
20240809,160600,125741930,9330,9330,9330,9330,0
|
|
20240809,160500,125741930,9330,9330,9330,9330,0
|
|
20240809,160400,125741930,9330,9330,9330,9330,0
|
|
20240809,160300,125741930,9330,9330,9330,9330,0
|
|
20240809,160200,125741930,9330,9330,9330,9330,0
|
|
20240809,160100,125741930,9330,9330,9330,9330,0
|
|
20240809,160000,125741930,9330,9330,9330,9330,0
|
|
20240809,155900,125741930,9330,9330,9330,9330,0
|
|
20240809,155800,125741930,9330,9330,9330,9330,0
|
|
20240809,155700,125741930,9330,9330,9330,9330,0
|
|
20240809,155600,125741930,9330,9330,9330,9330,0
|
|
20240809,155500,125741930,9330,9330,9330,9330,0
|
|
20240809,155400,125741930,9330,9330,9330,9330,0
|
|
20240809,155300,125741930,9330,9330,9330,9330,0
|
|
20240809,155200,125741930,9330,9330,9330,9330,0
|
|
20240809,155100,125741930,9330,9330,9330,9330,0
|
|
20240809,155000,125741930,9330,9330,9330,9330,0
|
|
20240809,154900,125741930,9330,9330,9330,9330,0
|
|
20240809,154800,125741930,9330,9330,9330,9330,0
|
|
20240809,154700,125741930,9330,9330,9330,9330,362
|
|
20240809,154600,125741930,9330,9330,9330,9330,0
|
|
20240809,154500,125741930,9330,9330,9330,9330,0
|
|
20240809,154400,125741930,9330,9330,9330,9330,0
|
|
20240809,154300,125741930,9330,9330,9330,9330,0
|
|
20240809,154200,125741930,9330,9330,9330,9330,0
|
|
20240809,154100,125741930,9330,9330,9330,9330,0
|
|
20240809,154000,125741930,9330,9330,9330,9330,0
|
|
20240809,153900,125741930,9330,9330,9330,9330,0
|
|
20240809,153800,125741930,9330,9330,9330,9330,0
|
|
20240809,153700,125741930,9330,9330,9330,9330,0
|
|
20240809,153600,125741930,9330,9330,9330,9330,0
|
|
20240809,153500,125741930,9330,9330,9330,9330,0
|
|
20240809,153400,125741930,9330,9330,9330,9330,0
|
|
20240809,153300,125741930,9330,9330,9330,9330,0
|
|
20240809,153200,125741930,9330,9330,9330,9330,0
|
|
20240809,153100,125741930,9330,9330,9330,9330,0
|
|
20240809,153000,125741930,9330,9330,9330,9330,362
|
|
20240809,152900,122364470,9320,9320,9320,9320,0
|
|
20240809,152800,122364470,9320,9320,9320,9320,0
|
|
20240809,152700,122364470,9320,9320,9320,9320,0
|
|
20240809,152600,122364470,9320,9320,9320,9320,0
|
|
20240809,152500,122364470,9320,9320,9320,9320,0
|
|
20240809,152400,122364470,9320,9320,9320,9320,0
|
|
20240809,152300,122364470,9320,9320,9320,9320,0
|
|
20240809,152200,122364470,9320,9320,9320,9320,0
|
|
20240809,152100,122364470,9320,9320,9320,9320,0
|
|
20240809,152000,122364470,9320,9320,9320,9320,0
|
|
20240809,151900,122364470,9320,9280,9320,9280,18
|
|
20240809,151800,122196920,9280,9300,9300,9280,111
|
|
20240809,151700,121166040,9280,9280,9280,9280,0
|
|
20240809,151600,121166040,9280,9290,9290,9280,16
|
|
20240809,151500,121017540,9300,9300,9300,9300,1
|
|
20240809,151400,121008240,9300,9300,9300,9300,0
|
|
20240809,151300,121008240,9300,9300,9300,9300,5
|
|
20240809,151200,120961740,9280,9280,9280,9280,27
|
|
20240809,151100,120711180,9300,9300,9300,9300,0
|
|
20240809,151000,120711180,9300,9300,9300,9300,1
|
|
20240809,150900,120701880,9280,9280,9280,9280,0
|
|
20240809,150800,120701880,9280,9280,9280,9280,26
|
|
20240809,150700,120460600,9300,9300,9300,9300,0
|
|
20240809,150600,120460600,9300,9300,9300,9300,1
|
|
20240809,150500,120451300,9280,9280,9280,9280,0
|
|
20240809,150400,120451300,9280,9290,9290,9280,100
|
|
20240809,150300,119523240,9310,9300,9310,9300,12
|
|
20240809,150200,119411630,9310,9310,9310,9310,1
|
|
20240809,150100,119402320,9300,9300,9300,9300,0
|
|
20240809,150000,119402320,9300,9300,9300,9300,6
|
|
20240809,145900,119346520,9310,9310,9310,9310,1
|
|
20240809,145800,119337210,9320,9310,9320,9310,5
|
|
20240809,145700,119290620,9310,9310,9310,9310,0
|
|
20240809,145600,119290620,9310,9310,9310,9310,1
|
|
20240809,145500,119281310,9320,9320,9320,9320,0
|
|
20240809,145400,119281310,9320,9320,9320,9320,0
|
|
20240809,145300,119281310,9320,9320,9320,9320,0
|
|
20240809,145200,119281310,9320,9310,9320,9310,2
|
|
20240809,145100,119262680,9300,9300,9300,9300,0
|
|
20240809,145000,119262680,9300,9300,9300,9300,0
|
|
20240809,144900,119262680,9300,9300,9300,9300,0
|
|
20240809,144800,119262680,9300,9300,9300,9300,125
|
|
20240809,144700,118100180,9300,9290,9300,9290,21
|
|
20240809,144600,117905040,9290,9290,9290,9290,0
|
|
20240809,144500,117905040,9290,9290,9290,9290,0
|
|
20240809,144400,117905040,9290,9290,9290,9290,0
|
|
20240809,144300,117905040,9290,9290,9290,9290,0
|
|
20240809,144200,117905040,9290,9290,9290,9290,0
|
|
20240809,144100,117905040,9290,9290,9290,9290,0
|
|
20240809,144000,117905040,9290,9290,9290,9290,4
|
|
20240809,143900,117867880,9290,9290,9290,9290,36
|
|
20240809,143800,117533440,9290,9300,9300,9290,6
|
|
20240809,143700,117477680,9310,9310,9310,9310,0
|
|
20240809,143600,117477680,9310,9310,9310,9310,6
|
|
20240809,143500,117421820,9320,9320,9320,9320,0
|
|
20240809,143400,117421820,9320,9320,9320,9320,0
|
|
20240809,143300,117421820,9320,9320,9320,9320,0
|
|
20240809,143200,117421820,9320,9310,9320,9300,5
|
|
20240809,143100,117375280,9310,9290,9310,9290,9
|
|
20240809,143000,117291540,9300,9280,9300,9280,4
|
|
20240809,142900,117254390,9280,9290,9290,9280,26
|
|
20240809,142800,117013100,9270,9270,9270,9270,0
|
|
20240809,142700,117013100,9270,9280,9280,9270,114
|
|
20240809,142600,115956170,9290,9290,9290,9290,3
|
|
20240809,142500,115928300,9290,9290,9290,9290,5
|
|
20240809,142400,115881850,9290,9280,9290,9280,17
|
|
20240809,142300,115724080,9290,9290,9290,9290,0
|
|
20240809,142200,115724080,9290,9310,9310,9290,6
|
|
20240809,142100,115668320,9310,9310,9310,9300,9
|
|
20240809,142000,115584570,9320,9320,9320,9320,1
|
|
20240809,141900,115575250,9320,9300,9320,9300,6
|
|
20240809,141800,115519360,9290,9290,9290,9290,1
|
|
20240809,141700,115510070,9290,9290,9290,9290,11
|
|
20240809,141600,115407880,9290,9290,9290,9290,0
|
|
20240809,141500,115407880,9290,9290,9290,9290,0
|
|
20240809,141400,115407880,9290,9290,9290,9290,0
|
|
20240809,141300,115407880,9290,9290,9290,9290,1
|
|
20240809,141200,115398590,9270,9270,9270,9270,0
|
|
20240809,141100,115398590,9270,9270,9270,9270,26
|
|
20240809,141000,115157570,9290,9290,9290,9290,0
|
|
20240809,140900,115157570,9290,9290,9290,9290,0
|
|
20240809,140800,115157570,9290,9290,9290,9290,0
|
|
20240809,140700,115157570,9290,9290,9290,9290,0
|
|
20240809,140600,115157570,9290,9290,9290,9290,0
|
|
20240809,140500,115157570,9290,9290,9290,9290,0
|
|
20240809,140400,115157570,9290,9290,9290,9290,0
|
|
20240809,140300,115157570,9290,9290,9290,9290,0
|
|
20240809,140200,115157570,9290,9270,9290,9270,34
|
|
20240809,140100,114842310,9280,9280,9280,9280,0
|
|
20240809,140000,114842310,9280,9280,9280,9280,0
|
|
20240809,135900,114842310,9280,9280,9280,9280,0
|
|
20240809,135800,114842310,9280,9280,9280,9280,1074
|
|
20240809,135700,104875590,9300,9300,9300,9300,0
|
|
20240809,135600,104875590,9300,9290,9300,9290,24
|
|
20240809,135500,104652620,9310,9310,9310,9310,0
|
|
20240809,135400,104652620,9310,9310,9310,9310,0
|
|
20240809,135300,104652620,9310,9310,9310,9310,1
|
|
20240809,135200,104643310,9300,9300,9300,9300,2
|
|
20240809,135100,104624710,9280,9280,9280,9280,0
|
|
20240809,135000,104624710,9280,9280,9280,9280,0
|
|
20240809,134900,104624710,9280,9280,9280,9280,0
|
|
20240809,134800,104624710,9280,9280,9280,9280,28
|
|
20240809,134700,104364870,9290,9290,9290,9290,0
|
|
20240809,134600,104364870,9290,9290,9290,9290,0
|
|
20240809,134500,104364870,9290,9290,9290,9290,10
|
|
20240809,134400,104271970,9290,9290,9290,9290,0
|
|
20240809,134300,104271970,9290,9290,9290,9290,0
|
|
20240809,134200,104271970,9290,9290,9290,9290,12
|
|
20240809,134100,104160490,9290,9290,9290,9290,0
|
|
20240809,134000,104160490,9290,9290,9290,9290,0
|
|
20240809,133900,104160490,9290,9290,9290,9290,0
|
|
20240809,133800,104160490,9290,9290,9290,9290,24
|
|
20240809,133700,103937530,9300,9300,9300,9300,1
|
|
20240809,133600,103928230,9290,9290,9290,9290,5
|
|
20240809,133500,103881780,9310,9310,9310,9310,1
|
|
20240809,133400,103872470,9300,9290,9300,9290,714
|
|
20240809,133300,97233270,9290,9290,9290,9290,0
|
|
20240809,133200,97233270,9290,9290,9290,9290,5
|
|
20240809,133100,97186820,9290,9290,9290,9290,0
|
|
20240809,133000,97186820,9290,9290,9290,9290,348
|
|
20240809,132900,93953900,9290,9290,9290,9290,25
|
|
20240809,132800,93721650,9300,9300,9300,9300,0
|
|
20240809,132700,93721650,9300,9300,9300,9300,20
|
|
20240809,132600,93535650,9300,9300,9300,9300,115
|
|
20240809,132500,92466150,9300,9300,9300,9300,0
|
|
20240809,132400,92466150,9300,9300,9300,9300,0
|
|
20240809,132300,92466150,9300,9300,9300,9300,0
|
|
20240809,132200,92466150,9300,9300,9300,9300,0
|
|
20240809,132100,92466150,9300,9300,9300,9300,26
|
|
20240809,132000,92224350,9310,9310,9310,9310,0
|
|
20240809,131900,92224350,9310,9310,9310,9310,0
|
|
20240809,131800,92224350,9310,9310,9310,9310,1
|
|
20240809,131700,92215040,9310,9310,9310,9310,63
|
|
20240809,131600,91628510,9310,9310,9310,9310,0
|
|
20240809,131500,91628510,9310,9310,9310,9310,0
|
|
20240809,131400,91628510,9310,9310,9310,9310,27
|
|
20240809,131300,91377140,9310,9310,9310,9310,0
|
|
20240809,131200,91377140,9310,9310,9310,9310,0
|
|
20240809,131100,91377140,9310,9310,9310,9310,0
|
|
20240809,131000,91377140,9310,9310,9310,9310,0
|
|
20240809,130900,91377140,9310,9310,9310,9310,0
|
|
20240809,130800,91377140,9310,9310,9310,9310,0
|
|
20240809,130700,91377140,9310,9310,9310,9310,0
|
|
20240809,130600,91377140,9310,9310,9310,9310,25
|
|
20240809,130500,91144390,9320,9320,9320,9320,0
|
|
20240809,130400,91144390,9320,9320,9320,9320,0
|
|
20240809,130300,91144390,9320,9320,9320,9320,0
|
|
20240809,130200,91144390,9320,9320,9320,9320,0
|
|
20240809,130100,91144390,9320,9320,9320,9320,5
|
|
20240809,130000,91097790,9310,9310,9310,9310,95
|
|
20240809,125900,90213340,9310,9310,9310,9310,6
|
|
20240809,125800,90157480,9320,9320,9320,9320,0
|
|
20240809,125700,90157480,9320,9320,9320,9320,0
|
|
20240809,125600,90157480,9320,9320,9320,9320,0
|
|
20240809,125500,90157480,9320,9320,9320,9320,0
|
|
20240809,125400,90157480,9320,9320,9320,9310,73
|
|
20240809,125300,89477180,9310,9300,9310,9300,35
|
|
20240809,125200,89151620,9290,9290,9290,9290,0
|
|
20240809,125100,89151620,9290,9300,9300,9290,318
|
|
20240809,125000,86195490,9290,9290,9290,9290,0
|
|
20240809,124900,86195490,9290,9290,9290,9290,0
|
|
20240809,124800,86195490,9290,9340,9340,9290,2013
|
|
20240809,124700,67448400,9350,9350,9350,9350,0
|
|
20240809,124600,67448400,9350,9350,9350,9350,3
|
|
20240809,124500,67420350,9350,9350,9350,9350,0
|
|
20240809,124400,67420350,9350,9350,9350,9350,0
|
|
20240809,124300,67420350,9350,9350,9350,9350,0
|
|
20240809,124200,67420350,9350,9350,9350,9350,0
|
|
20240809,124100,67420350,9350,9350,9350,9350,5
|
|
20240809,124000,67373600,9340,9340,9340,9340,0
|
|
20240809,123900,67373600,9340,9340,9340,9340,2
|
|
20240809,123800,67354920,9340,9340,9340,9340,36
|
|
20240809,123700,67018680,9350,9350,9350,9350,0
|
|
20240809,123600,67018680,9350,9350,9350,9350,0
|
|
20240809,123500,67018680,9350,9350,9350,9350,0
|
|
20240809,123400,67018680,9350,9350,9350,9350,10
|
|
20240809,123300,66925180,9350,9350,9350,9350,0
|
|
20240809,123200,66925180,9350,9350,9350,9350,0
|
|
20240809,123100,66925180,9350,9350,9350,9350,0
|
|
20240809,123000,66925180,9350,9350,9350,9350,10
|
|
20240809,122900,66831680,9340,9350,9350,9340,43
|
|
20240809,122800,66429940,9360,9360,9360,9360,53
|
|
20240809,122700,65933860,9380,9380,9380,9380,1
|
|
20240809,122600,65924480,9370,9370,9370,9370,0
|
|
20240809,122500,65924480,9370,9370,9370,9370,0
|
|
20240809,122400,65924480,9370,9370,9370,9370,0
|
|
20240809,122300,65924480,9370,9370,9370,9370,0
|
|
20240809,122200,65924480,9370,9370,9370,9370,1
|
|
20240809,122100,65915110,9370,9370,9370,9370,0
|
|
20240809,122000,65915110,9370,9370,9370,9370,0
|
|
20240809,121900,65915110,9370,9370,9370,9370,0
|
|
20240809,121800,65915110,9370,9370,9370,9370,0
|
|
20240809,121700,65915110,9370,9370,9370,9370,0
|
|
20240809,121600,65915110,9370,9370,9370,9370,0
|
|
20240809,121500,65915110,9370,9370,9370,9370,0
|
|
20240809,121400,65915110,9370,9370,9370,9370,0
|
|
20240809,121300,65915110,9370,9370,9370,9370,9
|
|
20240809,121200,65830780,9370,9370,9370,9360,54
|
|
20240809,121100,65324900,9380,9380,9380,9380,4
|
|
20240809,121000,65287380,9380,9380,9380,9380,0
|
|
20240809,120900,65287380,9380,9380,9380,9380,0
|
|
20240809,120800,65287380,9380,9380,9380,9380,0
|
|
20240809,120700,65287380,9380,9380,9380,9380,0
|
|
20240809,120600,65287380,9380,9380,9380,9380,0
|
|
20240809,120500,65287380,9380,9380,9380,9380,1
|
|
20240809,120400,65278000,9380,9380,9380,9380,3
|
|
20240809,120300,65249860,9370,9370,9380,9370,46
|
|
20240809,120200,64818830,9370,9350,9370,9350,4
|
|
20240809,120100,64781390,9340,9360,9360,9340,10
|
|
20240809,120000,64687930,9370,9360,9370,9360,2
|
|
20240809,115900,64669200,9380,9370,9380,9370,2
|
|
20240809,115800,64650450,9380,9380,9380,9380,0
|
|
20240809,115700,64650450,9380,9380,9380,9380,0
|
|
20240809,115600,64650450,9380,9380,9380,9380,0
|
|
20240809,115500,64650450,9380,9370,9380,9370,6
|
|
20240809,115400,64594210,9380,9380,9380,9380,0
|
|
20240809,115300,64594210,9380,9380,9380,9380,0
|
|
20240809,115200,64594210,9380,9380,9380,9380,0
|
|
20240809,115100,64594210,9380,9380,9380,9360,3
|
|
20240809,115000,64566090,9380,9380,9380,9380,0
|
|
20240809,114900,64566090,9380,9380,9380,9380,0
|
|
20240809,114800,64566090,9380,9380,9380,9380,0
|
|
20240809,114700,64566090,9380,9370,9380,9370,2
|
|
20240809,114600,64547340,9380,9380,9380,9380,0
|
|
20240809,114500,64547340,9380,9380,9380,9380,0
|
|
20240809,114400,64547340,9380,9380,9380,9380,0
|
|
20240809,114300,64547340,9380,9370,9380,9360,4
|
|
20240809,114200,64509850,9380,9380,9380,9380,0
|
|
20240809,114100,64509850,9380,9380,9380,9380,0
|
|
20240809,114000,64509850,9380,9360,9380,9360,2
|
|
20240809,113900,64491110,9380,9370,9380,9360,4
|
|
20240809,113800,64453620,9380,9360,9380,9360,2
|
|
20240809,113700,64434880,9370,9360,9380,9360,7
|
|
20240809,113600,64369290,9360,9360,9360,9360,30
|
|
20240809,113500,64088490,9360,9360,9360,9360,0
|
|
20240809,113400,64088490,9360,9360,9360,9360,2
|
|
20240809,113300,64069770,9350,9350,9350,9350,1
|
|
20240809,113200,64060420,9350,9350,9350,9350,0
|
|
20240809,113100,64060420,9350,9360,9360,9350,4
|
|
20240809,113000,64023000,9350,9350,9360,9350,3
|
|
20240809,112900,63994940,9350,9350,9350,9350,7
|
|
20240809,112800,63929490,9370,9370,9370,9370,0
|
|
20240809,112700,63929490,9370,9370,9370,9370,0
|
|
20240809,112600,63929490,9370,9360,9370,9360,2
|
|
20240809,112500,63910760,9370,9370,9370,9370,0
|
|
20240809,112400,63910760,9370,9370,9370,9360,3
|
|
20240809,112300,63882660,9370,9370,9370,9370,1
|
|
20240809,112200,63873290,9360,9360,9370,9350,29
|
|
20240809,112100,63602070,9360,9370,9370,9360,5
|
|
20240809,112000,63555250,9380,9380,9380,9380,0
|
|
20240809,111900,63555250,9380,9380,9380,9380,0
|
|
20240809,111800,63555250,9380,9370,9380,9370,6
|
|
20240809,111700,63499000,9380,9370,9380,9370,2
|
|
20240809,111600,63480250,9380,9370,9380,9370,2
|
|
20240809,111500,63461500,9360,9370,9370,9360,548
|
|
20240809,111400,58327040,9370,9370,9370,9370,1
|
|
20240809,111300,58317670,9370,9370,9370,9370,0
|
|
20240809,111200,58317670,9370,9370,9370,9370,0
|
|
20240809,111100,58317670,9370,9370,9370,9370,0
|
|
20240809,111000,58317670,9370,9370,9370,9370,1
|
|
20240809,110900,58308300,9370,9370,9370,9370,0
|
|
20240809,110800,58308300,9370,9370,9370,9370,0
|
|
20240809,110700,58308300,9370,9370,9370,9360,3
|
|
20240809,110600,58280200,9360,9360,9370,9360,11
|
|
20240809,110500,58177190,9360,9360,9360,9360,8
|
|
20240809,110400,58102310,9360,9360,9360,9360,0
|
|
20240809,110300,58102310,9360,9360,9360,9360,23
|
|
20240809,110200,57887030,9360,9360,9360,9360,0
|
|
20240809,110100,57887030,9360,9360,9360,9360,1
|
|
20240809,110000,57877670,9350,9350,9350,9350,0
|
|
20240809,105900,57877670,9350,9360,9360,9350,24
|
|
20240809,105800,57653250,9360,9360,9360,9360,2
|
|
20240809,105700,57634530,9370,9370,9370,9370,1
|
|
20240809,105600,57625160,9370,9360,9370,9360,4
|
|
20240809,105500,57587700,9370,9360,9370,9360,12
|
|
20240809,105400,57475370,9380,9380,9380,9380,0
|
|
20240809,105300,57475370,9380,9370,9380,9370,2
|
|
20240809,105200,57456620,9360,9360,9360,9360,1
|
|
20240809,105100,57447260,9360,9360,9360,9360,0
|
|
20240809,105000,57447260,9360,9360,9360,9360,50
|
|
20240809,104900,56979260,9360,9350,9360,9350,3
|
|
20240809,104800,56951190,9350,9350,9350,9350,0
|
|
20240809,104700,56951190,9350,9360,9360,9350,14
|
|
20240809,104600,56820280,9370,9370,9370,9370,0
|
|
20240809,104500,56820280,9370,9370,9370,9370,1
|
|
20240809,104400,56810910,9370,9370,9370,9370,0
|
|
20240809,104300,56810910,9370,9370,9370,9370,0
|
|
20240809,104200,56810910,9370,9360,9370,9360,2
|
|
20240809,104100,56792180,9370,9350,9370,9350,2
|
|
20240809,104000,56773460,9340,9370,9370,9340,60
|
|
20240809,103900,56213030,9380,9370,9380,9370,3
|
|
20240809,103800,56184900,9370,9370,9370,9370,0
|
|
20240809,103700,56184900,9370,9370,9370,9370,345
|
|
20240809,103600,52952250,9370,9350,9370,9340,25
|
|
20240809,103500,52718450,9360,9360,9360,9360,0
|
|
20240809,103400,52718450,9360,9360,9360,9360,0
|
|
20240809,103300,52718450,9360,9360,9360,9360,1
|
|
20240809,103200,52709090,9350,9350,9350,9350,50
|
|
20240809,103100,52241590,9350,9350,9350,9350,25
|
|
20240809,103000,52007840,9360,9350,9360,9350,2
|
|
20240809,102900,51989130,9360,9350,9360,9350,6
|
|
20240809,102800,51933020,9360,9360,9360,9360,1
|
|
20240809,102700,51923660,9350,9350,9350,9350,0
|
|
20240809,102600,51923660,9350,9350,9350,9350,0
|
|
20240809,102500,51923660,9350,9360,9360,9350,33
|
|
20240809,102400,51615100,9370,9370,9370,9360,614
|
|
20240809,102300,45862040,9370,9370,9370,9370,0
|
|
20240809,102200,45862040,9370,9370,9370,9370,0
|
|
20240809,102100,45862040,9370,9370,9370,9370,0
|
|
20240809,102000,45862040,9370,9370,9370,9370,1
|
|
20240809,101900,45852670,9370,9370,9370,9370,0
|
|
20240809,101800,45852670,9370,9370,9370,9370,0
|
|
20240809,101700,45852670,9370,9370,9370,9370,1
|
|
20240809,101600,45843300,9370,9370,9370,9370,1
|
|
20240809,101500,45833930,9360,9360,9360,9360,0
|
|
20240809,101400,45833930,9360,9360,9360,9360,1
|
|
20240809,101300,45824570,9370,9370,9370,9370,0
|
|
20240809,101200,45824570,9370,9370,9370,9370,1
|
|
20240809,101100,45815200,9370,9370,9370,9370,61
|
|
20240809,101000,45243630,9380,9380,9380,9380,2
|
|
20240809,100900,45224870,9380,9380,9380,9380,1
|
|
20240809,100800,45215490,9380,9380,9380,9380,1
|
|
20240809,100700,45206110,9390,9390,9390,9390,0
|
|
20240809,100600,45206110,9390,9380,9390,9380,11
|
|
20240809,100500,45102920,9380,9380,9380,9380,1
|
|
20240809,100400,45093540,9390,9380,9390,9380,11
|
|
20240809,100300,44990340,9380,9380,9380,9380,1
|
|
20240809,100200,44980960,9380,9380,9380,9380,1
|
|
20240809,100100,44971580,9390,9390,9400,9370,19
|
|
20240809,100000,44793460,9380,9380,9380,9380,157
|
|
20240809,095900,43320800,9370,9370,9370,9370,24
|
|
20240809,095800,43095920,9370,9370,9370,9370,1
|
|
20240809,095700,43086550,9380,9380,9380,9380,0
|
|
20240809,095600,43086550,9380,9380,9380,9370,6
|
|
20240809,095500,43030300,9370,9370,9380,9370,4
|
|
20240809,095400,42992810,9360,9360,9360,9360,25
|
|
20240809,095300,42758810,9390,9390,9390,9390,0
|
|
20240809,095200,42758810,9390,9390,9390,9390,0
|
|
20240809,095100,42758810,9390,9390,9390,9390,0
|
|
20240809,095000,42758810,9390,9390,9390,9390,0
|
|
20240809,094900,42758810,9390,9390,9390,9390,0
|
|
20240809,094800,42758810,9390,9380,9390,9380,6
|
|
20240809,094700,42702480,9390,9390,9390,9390,1
|
|
20240809,094600,42693090,9360,9350,9400,9350,1528
|
|
20240809,094500,28401680,9350,9350,9350,9350,0
|
|
20240809,094400,28401680,9350,9350,9350,9350,1
|
|
20240809,094300,28392330,9350,9350,9350,9350,0
|
|
20240809,094200,28392330,9350,9340,9350,9340,6
|
|
20240809,094100,28336240,9350,9350,9350,9350,0
|
|
20240809,094000,28336240,9350,9390,9390,9350,1804
|
|
20240809,093900,11468230,9390,9390,9390,9390,73
|
|
20240809,093800,10782760,9400,9400,9400,9400,0
|
|
20240809,093700,10782760,9400,9400,9400,9400,1
|
|
20240809,093600,10773360,9400,9400,9400,9400,0
|
|
20240809,093500,10773360,9400,9400,9400,9400,0
|
|
20240809,093400,10773360,9400,9400,9400,9400,219
|
|
20240809,093300,8714760,9410,9410,9410,9410,12
|
|
20240809,093200,8601840,9420,9420,9420,9420,0
|
|
20240809,093100,8601840,9420,9420,9420,9420,0
|
|
20240809,093000,8601840,9420,9420,9420,9420,5
|
|
20240809,092900,8554740,9420,9420,9420,9420,0
|
|
20240809,092800,8554740,9420,9420,9420,9420,3
|
|
20240809,092700,8526480,9420,9420,9420,9420,0
|
|
20240809,092600,8526480,9420,9420,9420,9420,2
|
|
20240809,092500,8507640,9420,9400,9420,9400,68
|
|
20240809,092400,7867960,9400,9410,9410,9400,7
|
|
20240809,092300,7802100,9420,9410,9420,9410,50
|
|
20240809,092200,7331590,9420,9420,9420,9420,5
|
|
20240809,092100,7284490,9420,9420,9430,9420,5
|
|
20240809,092000,7237370,9420,9420,9430,9410,228
|
|
20240809,091900,5090790,9430,9430,9430,9430,0
|
|
20240809,091800,5090790,9430,9430,9430,9430,0
|
|
20240809,091700,5090790,9430,9430,9430,9430,0
|
|
20240809,091600,5090790,9430,9420,9430,9420,29
|
|
20240809,091500,4817410,9410,9410,9410,9410,1
|
|
20240809,091400,4808000,9420,9420,9420,9420,0
|
|
20240809,091300,4808000,9420,9420,9420,9420,0
|
|
20240809,091200,4808000,9420,9420,9420,9420,50
|
|
20240809,091100,4337000,9390,9390,9390,9390,0
|
|
20240809,091000,4337000,9390,9390,9390,9390,0
|
|
20240809,090900,4337000,9390,9390,9390,9390,400
|
|
20240809,090800,581000,9450,9450,9450,9450,0
|
|
20240809,090700,581000,9450,9380,9450,9380,51
|
|
20240809,090600,102290,9380,9380,9380,9380,0
|
|
20240809,090500,102290,9380,9380,9380,9380,0
|
|
20240809,090400,102290,9380,9380,9380,9380,0
|
|
20240809,090300,102290,9380,9380,9380,9380,3
|
|
20240809,090200,74150,9330,9330,9330,9330,0
|
|
20240809,090100,74150,9330,9330,9330,9330,0
|
|
20240809,090000,74150,9330,9260,9330,9260,8
|