619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191600,471534690,9320,9320,9320,9320,125
|
|
20240813,191500,471534690,9320,9320,9320,9320,0
|
|
20240813,191400,471534690,9320,9320,9320,9320,0
|
|
20240813,191300,471534690,9320,9320,9320,9320,0
|
|
20240813,191200,471534690,9320,9320,9320,9320,0
|
|
20240813,191100,471534690,9320,9320,9320,9320,0
|
|
20240813,191000,471534690,9320,9320,9320,9320,0
|
|
20240813,190900,471534690,9320,9320,9320,9320,0
|
|
20240813,190800,471534690,9320,9320,9320,9320,0
|
|
20240813,190700,471534690,9320,9320,9320,9320,0
|
|
20240813,190600,471534690,9320,9320,9320,9320,0
|
|
20240813,190500,471534690,9320,9320,9320,9320,0
|
|
20240813,190400,471534690,9320,9320,9320,9320,0
|
|
20240813,190300,471534690,9320,9320,9320,9320,0
|
|
20240813,190200,471534690,9320,9320,9320,9320,0
|
|
20240813,190100,471534690,9320,9320,9320,9320,0
|
|
20240813,190000,471534690,9320,9320,9320,9320,0
|
|
20240813,185900,471534690,9320,9320,9320,9320,0
|
|
20240813,185800,471534690,9320,9320,9320,9320,0
|
|
20240813,185700,471534690,9320,9320,9320,9320,0
|
|
20240813,185600,471534690,9320,9320,9320,9320,0
|
|
20240813,185500,471534690,9320,9320,9320,9320,0
|
|
20240813,185400,471534690,9320,9320,9320,9320,0
|
|
20240813,185300,471534690,9320,9320,9320,9320,0
|
|
20240813,185200,471534690,9320,9320,9320,9320,0
|
|
20240813,185100,471534690,9320,9320,9320,9320,0
|
|
20240813,185000,471534690,9320,9320,9320,9320,0
|
|
20240813,184900,471534690,9320,9320,9320,9320,0
|
|
20240813,184800,471534690,9320,9320,9320,9320,0
|
|
20240813,184700,471534690,9320,9320,9320,9320,0
|
|
20240813,184600,471534690,9320,9320,9320,9320,125
|
|
20240813,184500,471534690,9320,9320,9320,9320,0
|
|
20240813,184400,471534690,9320,9320,9320,9320,0
|
|
20240813,184300,471534690,9320,9320,9320,9320,0
|
|
20240813,184200,471534690,9320,9320,9320,9320,0
|
|
20240813,184100,471534690,9320,9320,9320,9320,0
|
|
20240813,184000,471534690,9320,9320,9320,9320,0
|
|
20240813,183900,471534690,9320,9320,9320,9320,0
|
|
20240813,183800,471534690,9320,9320,9320,9320,0
|
|
20240813,183700,471534690,9320,9320,9320,9320,0
|
|
20240813,183600,471534690,9320,9320,9320,9320,0
|
|
20240813,183500,471534690,9320,9320,9320,9320,0
|
|
20240813,183400,471534690,9320,9320,9320,9320,0
|
|
20240813,183300,471534690,9320,9320,9320,9320,0
|
|
20240813,183200,471534690,9320,9320,9320,9320,0
|
|
20240813,183100,471534690,9320,9320,9320,9320,0
|
|
20240813,183000,471534690,9320,9320,9320,9320,0
|
|
20240813,182900,471534690,9320,9320,9320,9320,0
|
|
20240813,182800,471534690,9320,9320,9320,9320,0
|
|
20240813,182700,471534690,9320,9320,9320,9320,0
|
|
20240813,182600,471534690,9320,9320,9320,9320,0
|
|
20240813,182500,471534690,9320,9320,9320,9320,0
|
|
20240813,182400,471534690,9320,9320,9320,9320,0
|
|
20240813,182300,471534690,9320,9320,9320,9320,0
|
|
20240813,182200,471534690,9320,9320,9320,9320,0
|
|
20240813,182100,471534690,9320,9320,9320,9320,0
|
|
20240813,182000,471534690,9320,9320,9320,9320,0
|
|
20240813,181900,471534690,9320,9320,9320,9320,0
|
|
20240813,181800,471534690,9320,9320,9320,9320,0
|
|
20240813,181700,471534690,9320,9320,9320,9320,0
|
|
20240813,181600,471534690,9320,9320,9320,9320,125
|
|
20240813,181500,471534690,9320,9320,9320,9320,0
|
|
20240813,181400,471534690,9320,9320,9320,9320,0
|
|
20240813,181300,471534690,9320,9320,9320,9320,0
|
|
20240813,181200,471534690,9320,9320,9320,9320,0
|
|
20240813,181100,471534690,9320,9320,9320,9320,0
|
|
20240813,181000,471534690,9320,9320,9320,9320,0
|
|
20240813,180900,471534690,9320,9320,9320,9320,0
|
|
20240813,180800,471534690,9320,9320,9320,9320,0
|
|
20240813,180700,471534690,9320,9320,9320,9320,0
|
|
20240813,180600,471534690,9320,9320,9320,9320,0
|
|
20240813,180500,471534690,9320,9320,9320,9320,0
|
|
20240813,180400,471534690,9320,9320,9320,9320,0
|
|
20240813,180300,471534690,9320,9320,9320,9320,0
|
|
20240813,180200,471534690,9320,9320,9320,9320,0
|
|
20240813,180100,471534690,9320,9320,9320,9320,0
|
|
20240813,180000,471534690,9320,9320,9320,9320,0
|
|
20240813,175900,471534690,9320,9320,9320,9320,0
|
|
20240813,175800,471534690,9320,9320,9320,9320,0
|
|
20240813,175700,471534690,9320,9320,9320,9320,0
|
|
20240813,175600,471534690,9320,9320,9320,9320,0
|
|
20240813,175500,471534690,9320,9320,9320,9320,0
|
|
20240813,175400,471534690,9320,9320,9320,9320,0
|
|
20240813,175300,471534690,9320,9320,9320,9320,0
|
|
20240813,175200,471534690,9320,9320,9320,9320,0
|
|
20240813,175100,471534690,9320,9320,9320,9320,0
|
|
20240813,175000,471534690,9320,9320,9320,9320,0
|
|
20240813,174900,471534690,9320,9320,9320,9320,0
|
|
20240813,174800,471534690,9320,9320,9320,9320,0
|
|
20240813,174700,471534690,9320,9320,9320,9320,0
|
|
20240813,174600,471534690,9320,9320,9320,9320,125
|
|
20240813,174500,471534690,9320,9320,9320,9320,0
|
|
20240813,174400,471534690,9320,9320,9320,9320,0
|
|
20240813,174300,471534690,9320,9320,9320,9320,0
|
|
20240813,174200,471534690,9320,9320,9320,9320,0
|
|
20240813,174100,471534690,9320,9320,9320,9320,0
|
|
20240813,174000,471534690,9320,9320,9320,9320,0
|
|
20240813,173900,471534690,9320,9320,9320,9320,0
|
|
20240813,173800,471534690,9320,9320,9320,9320,0
|
|
20240813,173700,471534690,9320,9320,9320,9320,0
|
|
20240813,173600,471534690,9320,9320,9320,9320,0
|
|
20240813,173500,471534690,9320,9320,9320,9320,0
|
|
20240813,173400,471534690,9320,9320,9320,9320,0
|
|
20240813,173300,471534690,9320,9320,9320,9320,0
|
|
20240813,173200,471534690,9320,9320,9320,9320,0
|
|
20240813,173100,471534690,9320,9320,9320,9320,0
|
|
20240813,173000,471534690,9320,9320,9320,9320,0
|
|
20240813,172900,471534690,9320,9320,9320,9320,0
|
|
20240813,172800,471534690,9320,9320,9320,9320,0
|
|
20240813,172700,471534690,9320,9320,9320,9320,0
|
|
20240813,172600,471534690,9320,9320,9320,9320,0
|
|
20240813,172500,471534690,9320,9320,9320,9320,0
|
|
20240813,172400,471534690,9320,9320,9320,9320,0
|
|
20240813,172300,471534690,9320,9320,9320,9320,0
|
|
20240813,172200,471534690,9320,9320,9320,9320,0
|
|
20240813,172100,471534690,9320,9320,9320,9320,0
|
|
20240813,172000,471534690,9320,9320,9320,9320,0
|
|
20240813,171900,471534690,9320,9320,9320,9320,0
|
|
20240813,171800,471534690,9320,9320,9320,9320,0
|
|
20240813,171700,471534690,9320,9320,9320,9320,0
|
|
20240813,171600,471534690,9320,9320,9320,9320,125
|
|
20240813,171500,471534690,9320,9320,9320,9320,0
|
|
20240813,171400,471534690,9320,9320,9320,9320,0
|
|
20240813,171300,471534690,9320,9320,9320,9320,0
|
|
20240813,171200,471534690,9320,9320,9320,9320,0
|
|
20240813,171100,471534690,9320,9320,9320,9320,0
|
|
20240813,171000,471534690,9320,9320,9320,9320,0
|
|
20240813,170900,471534690,9320,9320,9320,9320,0
|
|
20240813,170800,471534690,9320,9320,9320,9320,0
|
|
20240813,170700,471534690,9320,9320,9320,9320,0
|
|
20240813,170600,471534690,9320,9320,9320,9320,0
|
|
20240813,170500,471534690,9320,9320,9320,9320,0
|
|
20240813,170400,471534690,9320,9320,9320,9320,0
|
|
20240813,170300,471534690,9320,9320,9320,9320,0
|
|
20240813,170200,471534690,9320,9320,9320,9320,0
|
|
20240813,170100,471534690,9320,9320,9320,9320,0
|
|
20240813,170000,471534690,9320,9320,9320,9320,0
|
|
20240813,165900,471534690,9320,9320,9320,9320,0
|
|
20240813,165800,471534690,9320,9320,9320,9320,0
|
|
20240813,165700,471534690,9320,9320,9320,9320,0
|
|
20240813,165600,471534690,9320,9320,9320,9320,0
|
|
20240813,165500,471534690,9320,9320,9320,9320,0
|
|
20240813,165400,471534690,9320,9320,9320,9320,0
|
|
20240813,165300,471534690,9320,9320,9320,9320,0
|
|
20240813,165200,471534690,9320,9320,9320,9320,0
|
|
20240813,165100,471534690,9320,9320,9320,9320,0
|
|
20240813,165000,471534690,9320,9320,9320,9320,0
|
|
20240813,164900,471534690,9320,9320,9320,9320,0
|
|
20240813,164800,471534690,9320,9320,9320,9320,0
|
|
20240813,164700,471534690,9320,9320,9320,9320,0
|
|
20240813,164600,471534690,9320,9320,9320,9320,125
|
|
20240813,164500,471534690,9320,9320,9320,9320,0
|
|
20240813,164400,471534690,9320,9320,9320,9320,0
|
|
20240813,164300,471534690,9320,9320,9320,9320,0
|
|
20240813,164200,471534690,9320,9320,9320,9320,0
|
|
20240813,164100,471534690,9320,9320,9320,9320,0
|
|
20240813,164000,471534690,9320,9320,9320,9320,0
|
|
20240813,163900,471534690,9320,9320,9320,9320,0
|
|
20240813,163800,471534690,9320,9320,9320,9320,0
|
|
20240813,163700,471534690,9320,9320,9320,9320,0
|
|
20240813,163600,471534690,9320,9320,9320,9320,0
|
|
20240813,163500,471534690,9320,9320,9320,9320,0
|
|
20240813,163400,471534690,9320,9320,9320,9320,0
|
|
20240813,163300,471534690,9320,9320,9320,9320,0
|
|
20240813,163200,471534690,9320,9320,9320,9320,0
|
|
20240813,163100,471534690,9320,9320,9320,9320,0
|
|
20240813,163000,471534690,9320,9320,9320,9320,0
|
|
20240813,162900,471534690,9320,9320,9320,9320,0
|
|
20240813,162800,471534690,9320,9320,9320,9320,0
|
|
20240813,162700,471534690,9320,9320,9320,9320,0
|
|
20240813,162600,471534690,9320,9320,9320,9320,0
|
|
20240813,162500,471534690,9320,9320,9320,9320,0
|
|
20240813,162400,471534690,9320,9320,9320,9320,0
|
|
20240813,162300,471534690,9320,9320,9320,9320,0
|
|
20240813,162200,471534690,9320,9320,9320,9320,0
|
|
20240813,162100,471534690,9320,9320,9320,9320,0
|
|
20240813,162000,471534690,9320,9320,9320,9320,0
|
|
20240813,161900,471534690,9320,9320,9320,9320,0
|
|
20240813,161800,471534690,9320,9320,9320,9320,0
|
|
20240813,161700,471534690,9320,9320,9320,9320,0
|
|
20240813,161600,471534690,9320,9320,9320,9320,125
|
|
20240813,161500,471534690,9320,9320,9320,9320,0
|
|
20240813,161400,471534690,9320,9320,9320,9320,0
|
|
20240813,161300,471534690,9320,9320,9320,9320,0
|
|
20240813,161200,471534690,9320,9320,9320,9320,0
|
|
20240813,161100,471534690,9320,9320,9320,9320,0
|
|
20240813,161000,471534690,9320,9320,9320,9320,0
|
|
20240813,160900,471534690,9320,9320,9320,9320,0
|
|
20240813,160800,471534690,9320,9320,9320,9320,0
|
|
20240813,160700,471534690,9320,9320,9320,9320,0
|
|
20240813,160600,471534690,9320,9320,9320,9320,0
|
|
20240813,160500,471534690,9320,9320,9320,9320,0
|
|
20240813,160400,471534690,9320,9320,9320,9320,0
|
|
20240813,160300,471534690,9320,9320,9320,9320,0
|
|
20240813,160200,471534690,9320,9320,9320,9320,0
|
|
20240813,160100,471534690,9320,9320,9320,9320,0
|
|
20240813,160000,471534690,9320,9320,9320,9320,0
|
|
20240813,155900,471534690,9320,9320,9320,9320,0
|
|
20240813,155800,471534690,9320,9320,9320,9320,0
|
|
20240813,155700,471534690,9320,9320,9320,9320,0
|
|
20240813,155600,471534690,9320,9320,9320,9320,0
|
|
20240813,155500,471534690,9320,9320,9320,9320,0
|
|
20240813,155400,471534690,9320,9320,9320,9320,0
|
|
20240813,155300,471534690,9320,9320,9320,9320,0
|
|
20240813,155200,471534690,9320,9320,9320,9320,0
|
|
20240813,155100,471534690,9320,9320,9320,9320,0
|
|
20240813,155000,471534690,9320,9320,9320,9320,0
|
|
20240813,154900,471534690,9320,9320,9320,9320,0
|
|
20240813,154800,471534690,9320,9320,9320,9320,0
|
|
20240813,154700,471534690,9320,9320,9320,9320,0
|
|
20240813,154600,471534690,9320,9320,9320,9320,125
|
|
20240813,154500,471534690,9320,9320,9320,9320,0
|
|
20240813,154400,471534690,9320,9320,9320,9320,0
|
|
20240813,154300,471534690,9320,9320,9320,9320,0
|
|
20240813,154200,471534690,9320,9320,9320,9320,0
|
|
20240813,154100,471534690,9320,9320,9320,9320,0
|
|
20240813,154000,471534690,9320,9320,9320,9320,0
|
|
20240813,153900,471534690,9320,9320,9320,9320,0
|
|
20240813,153800,471534690,9320,9320,9320,9320,0
|
|
20240813,153700,471534690,9320,9320,9320,9320,0
|
|
20240813,153600,471534690,9320,9320,9320,9320,0
|
|
20240813,153500,471534690,9320,9320,9320,9320,0
|
|
20240813,153400,471534690,9320,9320,9320,9320,0
|
|
20240813,153300,471534690,9320,9320,9320,9320,0
|
|
20240813,153200,471534690,9320,9320,9320,9320,0
|
|
20240813,153100,471534690,9320,9320,9320,9320,0
|
|
20240813,153000,471534690,9320,9320,9320,9320,125
|
|
20240813,152900,470369690,9310,9310,9310,9310,0
|
|
20240813,152800,470369690,9310,9310,9310,9310,0
|
|
20240813,152700,470369690,9310,9310,9310,9310,0
|
|
20240813,152600,470369690,9310,9310,9310,9310,0
|
|
20240813,152500,470369690,9310,9310,9310,9310,0
|
|
20240813,152400,470369690,9310,9310,9310,9310,0
|
|
20240813,152300,470369690,9310,9310,9310,9310,0
|
|
20240813,152200,470369690,9310,9310,9310,9310,0
|
|
20240813,152100,470369690,9310,9310,9310,9310,0
|
|
20240813,152000,470369690,9310,9310,9310,9310,0
|
|
20240813,151900,470369690,9310,9310,9310,9310,1
|
|
20240813,151800,470360380,9310,9300,9310,9300,4
|
|
20240813,151700,470323170,9310,9300,9310,9300,2
|
|
20240813,151600,470304560,9300,9300,9300,9300,1
|
|
20240813,151500,470295260,9300,9300,9300,9300,2
|
|
20240813,151400,470276660,9300,9310,9310,9300,2
|
|
20240813,151300,470258050,9300,9310,9310,9300,16
|
|
20240813,151200,470109100,9310,9300,9310,9300,4
|
|
20240813,151100,470071880,9300,9300,9300,9300,1
|
|
20240813,151000,470062580,9300,9290,9310,9290,12
|
|
20240813,150900,469950920,9300,9300,9310,9300,5
|
|
20240813,150800,469904400,9310,9300,9310,9270,1126
|
|
20240813,150700,459459680,9310,9300,9310,9300,4
|
|
20240813,150600,459422470,9310,9310,9310,9310,0
|
|
20240813,150500,459422470,9310,9310,9310,9310,0
|
|
20240813,150400,459422470,9310,9310,9310,9310,4
|
|
20240813,150300,459385230,9310,9300,9310,9300,91
|
|
20240813,150200,458538920,9310,9320,9320,9310,50
|
|
20240813,150100,458073360,9320,9320,9320,9320,0
|
|
20240813,150000,458073360,9320,9320,9320,9320,0
|
|
20240813,145900,458073360,9320,9320,9320,9320,5
|
|
20240813,145800,458026760,9320,9320,9320,9320,0
|
|
20240813,145700,458026760,9320,9320,9320,9320,0
|
|
20240813,145600,458026760,9320,9320,9320,9320,10
|
|
20240813,145500,457933560,9320,9320,9320,9320,10
|
|
20240813,145400,457840360,9320,9320,9320,9320,1
|
|
20240813,145300,457831040,9310,9320,9320,9310,82
|
|
20240813,145200,457067610,9320,9320,9320,9320,0
|
|
20240813,145100,457067610,9320,9320,9320,9320,0
|
|
20240813,145000,457067610,9320,9320,9320,9320,0
|
|
20240813,144900,457067610,9320,9320,9320,9320,0
|
|
20240813,144800,457067610,9320,9320,9320,9320,0
|
|
20240813,144700,457067610,9320,9320,9320,9320,0
|
|
20240813,144600,457067610,9320,9320,9320,9320,0
|
|
20240813,144500,457067610,9320,9320,9320,9320,300
|
|
20240813,144400,454271610,9320,9310,9320,9310,19
|
|
20240813,144300,454094710,9310,9310,9310,9310,100
|
|
20240813,144200,453163710,9310,9310,9310,9310,0
|
|
20240813,144100,453163710,9310,9310,9310,9310,10
|
|
20240813,144000,453070610,9310,9310,9310,9310,3
|
|
20240813,143900,453042680,9310,9310,9310,9310,0
|
|
20240813,143800,453042680,9310,9310,9310,9310,0
|
|
20240813,143700,453042680,9310,9310,9310,9310,0
|
|
20240813,143600,453042680,9310,9310,9310,9310,0
|
|
20240813,143500,453042680,9310,9310,9310,9310,3
|
|
20240813,143400,453014750,9300,9280,9300,9280,624
|
|
20240813,143300,447218900,9280,9280,9280,9280,0
|
|
20240813,143200,447218900,9280,9280,9280,9280,1
|
|
20240813,143100,447209620,9280,9270,9280,9270,4
|
|
20240813,143000,447172530,9250,9250,9250,9250,15
|
|
20240813,142900,447033780,9270,9270,9270,9270,0
|
|
20240813,142800,447033780,9270,9270,9270,9270,1
|
|
20240813,142700,447024510,9280,9270,9280,9270,139
|
|
20240813,142600,445734610,9280,9270,9280,9270,348
|
|
20240813,142500,442507170,9270,9270,9270,9270,0
|
|
20240813,142400,442507170,9270,9270,9270,9270,0
|
|
20240813,142300,442507170,9270,9270,9270,9270,1
|
|
20240813,142200,442497900,9260,9250,9260,9250,1003
|
|
20240813,142100,433217820,9240,9240,9240,9240,1
|
|
20240813,142000,433208580,9250,9250,9250,9250,36
|
|
20240813,141900,432875580,9250,9250,9250,9250,40
|
|
20240813,141800,432505580,9250,9250,9250,9250,1
|
|
20240813,141700,432496330,9240,9240,9240,9240,4
|
|
20240813,141600,432459370,9240,9240,9240,9240,5
|
|
20240813,141500,432413170,9260,9280,9280,9250,3200
|
|
20240813,141400,402787200,9280,9280,9280,9280,0
|
|
20240813,141300,402787200,9280,9280,9280,9280,0
|
|
20240813,141200,402787200,9280,9280,9280,9280,0
|
|
20240813,141100,402787200,9280,9280,9280,9280,0
|
|
20240813,141000,402787200,9280,9280,9280,9280,0
|
|
20240813,140900,402787200,9280,9280,9280,9280,0
|
|
20240813,140800,402787200,9280,9280,9280,9280,0
|
|
20240813,140700,402787200,9280,9280,9280,9280,0
|
|
20240813,140600,402787200,9280,9280,9280,9280,0
|
|
20240813,140500,402787200,9280,9280,9280,9280,0
|
|
20240813,140400,402787200,9280,9280,9280,9280,12
|
|
20240813,140300,402675840,9280,9290,9290,9280,12
|
|
20240813,140200,402564470,9280,9290,9290,9280,338
|
|
20240813,140100,399424610,9280,9280,9280,9280,0
|
|
20240813,140000,399424610,9280,9280,9280,9280,0
|
|
20240813,135900,399424610,9280,9290,9290,9280,18
|
|
20240813,135800,399257540,9280,9280,9280,9280,0
|
|
20240813,135700,399257540,9280,9280,9280,9280,0
|
|
20240813,135600,399257540,9280,9280,9280,9280,0
|
|
20240813,135500,399257540,9280,9290,9290,9280,230
|
|
20240813,135400,397120990,9280,9280,9290,9280,22
|
|
20240813,135300,396916780,9280,9280,9280,9280,3
|
|
20240813,135200,396888940,9270,9280,9280,9270,168
|
|
20240813,135100,395330050,9270,9270,9270,9270,0
|
|
20240813,135000,395330050,9270,9270,9270,9270,432
|
|
20240813,134900,391325410,9270,9300,9300,9270,4265
|
|
20240813,134800,351740840,9300,9290,9300,9290,246
|
|
20240813,134700,349455350,9290,9320,9320,9290,3377
|
|
20240813,134600,318063340,9320,9320,9320,9320,0
|
|
20240813,134500,318063340,9320,9320,9320,9320,65
|
|
20240813,134400,317457540,9320,9310,9320,9310,188
|
|
20240813,134300,315705530,9310,9310,9310,9310,4
|
|
20240813,134200,315668290,9310,9310,9310,9310,0
|
|
20240813,134100,315668290,9310,9310,9310,9310,0
|
|
20240813,134000,315668290,9310,9310,9310,9310,200
|
|
20240813,133900,313806290,9310,9300,9310,9300,277
|
|
20240813,133800,311227530,9300,9300,9300,9300,4
|
|
20240813,133700,311190330,9290,9290,9290,9290,0
|
|
20240813,133600,311190330,9290,9300,9300,9280,3432
|
|
20240813,133500,279321320,9310,9310,9310,9310,1
|
|
20240813,133400,279312010,9310,9310,9310,9310,0
|
|
20240813,133300,279312010,9310,9310,9310,9310,3
|
|
20240813,133200,279284080,9310,9310,9310,9310,0
|
|
20240813,133100,279284080,9310,9310,9310,9310,1
|
|
20240813,133000,279274770,9300,9320,9320,9290,2431
|
|
20240813,132900,256671580,9320,9320,9320,9320,38
|
|
20240813,132800,256317420,9320,9320,9320,9320,12
|
|
20240813,132700,256205580,9320,9320,9320,9320,91
|
|
20240813,132600,255357460,9290,9290,9290,9290,0
|
|
20240813,132500,255357460,9290,9300,9300,9290,1142
|
|
20240813,132400,244744060,9300,9300,9300,9300,837
|
|
20240813,132300,236959960,9290,9330,9330,9290,4581
|
|
20240813,132200,194375060,9330,9330,9330,9330,114
|
|
20240813,132100,193311440,9330,9330,9330,9330,19
|
|
20240813,132000,193134170,9330,9330,9330,9330,0
|
|
20240813,131900,193134170,9330,9330,9330,9330,0
|
|
20240813,131800,193134170,9330,9330,9330,9330,5
|
|
20240813,131700,193087520,9320,9310,9320,9310,126
|
|
20240813,131600,191914010,9310,9350,9350,9310,1739
|
|
20240813,131500,175697090,9360,9390,9390,9360,2600
|
|
20240813,131400,151348420,9400,9400,9400,9400,4
|
|
20240813,131300,151310820,9400,9400,9400,9400,0
|
|
20240813,131200,151310820,9400,9400,9400,9400,3
|
|
20240813,131100,151282620,9400,9400,9400,9400,0
|
|
20240813,131000,151282620,9400,9400,9400,9400,0
|
|
20240813,130900,151282620,9400,9400,9400,9400,0
|
|
20240813,130800,151282620,9400,9400,9400,9400,5
|
|
20240813,130700,151235620,9400,9400,9400,9400,173
|
|
20240813,130600,149609420,9400,9400,9400,9400,0
|
|
20240813,130500,149609420,9400,9400,9400,9400,0
|
|
20240813,130400,149609420,9400,9400,9400,9400,0
|
|
20240813,130300,149609420,9400,9400,9400,9400,0
|
|
20240813,130200,149609420,9400,9400,9400,9400,3
|
|
20240813,130100,149581220,9400,9400,9400,9400,0
|
|
20240813,130000,149581220,9400,9400,9400,9400,1
|
|
20240813,125900,149571820,9390,9390,9390,9390,1
|
|
20240813,125800,149562430,9400,9400,9400,9400,0
|
|
20240813,125700,149562430,9400,9400,9400,9400,4
|
|
20240813,125600,149524830,9400,9400,9400,9400,0
|
|
20240813,125500,149524830,9400,9400,9400,9400,0
|
|
20240813,125400,149524830,9400,9400,9400,9400,2
|
|
20240813,125300,149506030,9400,9400,9400,9400,0
|
|
20240813,125200,149506030,9400,9400,9400,9400,3
|
|
20240813,125100,149477830,9400,9400,9400,9400,0
|
|
20240813,125000,149477830,9400,9400,9400,9400,0
|
|
20240813,124900,149477830,9400,9400,9400,9400,0
|
|
20240813,124800,149477830,9400,9400,9400,9400,0
|
|
20240813,124700,149477830,9400,9400,9400,9400,3
|
|
20240813,124600,149449630,9400,9400,9400,9400,0
|
|
20240813,124500,149449630,9400,9400,9400,9400,0
|
|
20240813,124400,149449630,9400,9400,9400,9400,0
|
|
20240813,124300,149449630,9400,9400,9400,9400,0
|
|
20240813,124200,149449630,9400,9400,9400,9400,3
|
|
20240813,124100,149421430,9400,9400,9400,9400,0
|
|
20240813,124000,149421430,9400,9400,9400,9400,10
|
|
20240813,123900,149327430,9400,9400,9400,9400,1
|
|
20240813,123800,149318030,9390,9390,9390,9390,25
|
|
20240813,123700,149083280,9400,9400,9400,9400,3
|
|
20240813,123600,149055080,9400,9400,9400,9400,0
|
|
20240813,123500,149055080,9400,9400,9400,9400,0
|
|
20240813,123400,149055080,9400,9400,9400,9400,0
|
|
20240813,123300,149055080,9400,9400,9400,9400,1
|
|
20240813,123200,149045680,9400,9400,9400,9400,3
|
|
20240813,123100,149017480,9400,9400,9400,9400,0
|
|
20240813,123000,149017480,9400,9400,9400,9400,0
|
|
20240813,122900,149017480,9400,9400,9400,9400,1
|
|
20240813,122800,149008080,9400,9400,9400,9400,0
|
|
20240813,122700,149008080,9400,9400,9400,9400,1
|
|
20240813,122600,148998680,9400,9390,9400,9390,5
|
|
20240813,122500,148951700,9400,9400,9400,9400,0
|
|
20240813,122400,148951700,9400,9400,9400,9400,0
|
|
20240813,122300,148951700,9400,9400,9400,9400,0
|
|
20240813,122200,148951700,9400,9400,9400,9400,0
|
|
20240813,122100,148951700,9400,9400,9400,9400,3
|
|
20240813,122000,148923500,9400,9400,9400,9400,0
|
|
20240813,121900,148923500,9400,9400,9400,9400,0
|
|
20240813,121800,148923500,9400,9400,9400,9400,0
|
|
20240813,121700,148923500,9400,9400,9400,9390,7
|
|
20240813,121600,148857730,9390,9400,9400,9390,20
|
|
20240813,121500,148669920,9390,9390,9390,9390,1
|
|
20240813,121400,148660530,9400,9400,9400,9400,0
|
|
20240813,121300,148660530,9400,9400,9400,9400,0
|
|
20240813,121200,148660530,9400,9400,9400,9400,0
|
|
20240813,121100,148660530,9400,9400,9400,9400,3
|
|
20240813,121000,148632330,9400,9400,9400,9400,0
|
|
20240813,120900,148632330,9400,9400,9400,9400,0
|
|
20240813,120800,148632330,9400,9400,9400,9400,28
|
|
20240813,120700,148369130,9420,9410,9420,9410,11
|
|
20240813,120600,148265610,9420,9420,9420,9420,3
|
|
20240813,120500,148237350,9420,9420,9420,9420,0
|
|
20240813,120400,148237350,9420,9420,9420,9420,0
|
|
20240813,120300,148237350,9420,9410,9420,9410,3
|
|
20240813,120200,148209110,9420,9420,9420,9410,13
|
|
20240813,120100,148086710,9410,9410,9420,9410,8
|
|
20240813,120000,148011400,9400,9400,9400,9400,0
|
|
20240813,115900,148011400,9400,9400,9400,9400,0
|
|
20240813,115800,148011400,9400,9400,9400,9400,0
|
|
20240813,115700,148011400,9400,9400,9400,9400,0
|
|
20240813,115600,148011400,9400,9400,9400,9400,2
|
|
20240813,115500,147992600,9390,9390,9390,9390,0
|
|
20240813,115400,147992600,9390,9390,9390,9390,0
|
|
20240813,115300,147992600,9390,9380,9390,9380,1421
|
|
20240813,115200,134659190,9380,9380,9380,9380,0
|
|
20240813,115100,134659190,9380,9380,9380,9380,3
|
|
20240813,115000,134631050,9380,9380,9380,9380,0
|
|
20240813,114900,134631050,9380,9380,9380,9380,0
|
|
20240813,114800,134631050,9380,9380,9380,9380,3
|
|
20240813,114700,134602910,9380,9380,9380,9380,0
|
|
20240813,114600,134602910,9380,9380,9380,9380,0
|
|
20240813,114500,134602910,9380,9370,9380,9370,615
|
|
20240813,114400,128840330,9370,9370,9370,9370,0
|
|
20240813,114300,128840330,9370,9370,9370,9370,50
|
|
20240813,114200,128371830,9370,9370,9370,9370,0
|
|
20240813,114100,128371830,9370,9370,9370,9370,0
|
|
20240813,114000,128371830,9370,9370,9370,9370,3
|
|
20240813,113900,128343720,9370,9370,9370,9370,0
|
|
20240813,113800,128343720,9370,9370,9370,9370,0
|
|
20240813,113700,128343720,9370,9370,9370,9370,0
|
|
20240813,113600,128343720,9370,9370,9370,9370,0
|
|
20240813,113500,128343720,9370,9370,9370,9370,3
|
|
20240813,113400,128315610,9360,9360,9360,9360,0
|
|
20240813,113300,128315610,9360,9360,9360,9360,0
|
|
20240813,113200,128315610,9360,9360,9360,9360,0
|
|
20240813,113100,128315610,9360,9370,9370,9360,82
|
|
20240813,113000,127548030,9370,9370,9370,9370,3
|
|
20240813,112900,127519920,9390,9420,9420,9390,1507
|
|
20240813,112800,113369110,9430,9430,9430,9430,0
|
|
20240813,112700,113369110,9430,9430,9430,9430,0
|
|
20240813,112600,113369110,9430,9430,9430,9430,10
|
|
20240813,112500,113274810,9430,9430,9430,9420,9
|
|
20240813,112400,113189990,9430,9430,9430,9430,10
|
|
20240813,112300,113095690,9430,9430,9430,9430,0
|
|
20240813,112200,113095690,9430,9420,9430,9420,2
|
|
20240813,112100,113076840,9430,9430,9430,9430,1
|
|
20240813,112000,113067410,9420,9420,9420,9420,1
|
|
20240813,111900,113057990,9440,9440,9440,9440,0
|
|
20240813,111800,113057990,9440,9430,9440,9430,3
|
|
20240813,111700,113029680,9410,9370,9440,9370,2551
|
|
20240813,111600,89116930,9370,9370,9370,9370,0
|
|
20240813,111500,89116930,9370,9370,9370,9370,3
|
|
20240813,111400,89088820,9370,9370,9370,9370,0
|
|
20240813,111300,89088820,9370,9370,9370,9370,0
|
|
20240813,111200,89088820,9370,9370,9370,9370,0
|
|
20240813,111100,89088820,9370,9370,9370,9370,0
|
|
20240813,111000,89088820,9370,9370,9370,9370,3
|
|
20240813,110900,89060710,9360,9360,9360,9360,0
|
|
20240813,110800,89060710,9360,9360,9360,9360,20
|
|
20240813,110700,88873510,9360,9360,9360,9360,0
|
|
20240813,110600,88873510,9360,9360,9360,9360,0
|
|
20240813,110500,88873510,9360,9360,9360,9360,3
|
|
20240813,110400,88845430,9360,9360,9360,9360,298
|
|
20240813,110300,86056150,9370,9370,9370,9370,1
|
|
20240813,110200,86046780,9370,9370,9370,9370,0
|
|
20240813,110100,86046780,9370,9370,9370,9370,72
|
|
20240813,110000,85372140,9370,9370,9370,9370,54
|
|
20240813,105900,84866160,9370,9360,9370,9360,12
|
|
20240813,105800,84753800,9370,9370,9370,9370,34
|
|
20240813,105700,84435220,9380,9380,9380,9380,38
|
|
20240813,105600,84078780,9390,9380,9390,9380,164
|
|
20240813,105500,82540450,9400,9400,9400,9400,0
|
|
20240813,105400,82540450,9400,9400,9400,9400,3
|
|
20240813,105300,82512250,9390,9390,9390,9390,0
|
|
20240813,105200,82512250,9390,9390,9390,9390,0
|
|
20240813,105100,82512250,9390,9390,9390,9390,4
|
|
20240813,105000,82474690,9400,9400,9400,9400,12
|
|
20240813,104900,82361890,9400,9400,9400,9400,13
|
|
20240813,104800,82239690,9400,9400,9400,9400,20
|
|
20240813,104700,82051690,9400,9390,9400,9390,79
|
|
20240813,104600,81309450,9390,9400,9400,9390,4
|
|
20240813,104500,81271870,9400,9400,9400,9400,0
|
|
20240813,104400,81271870,9400,9400,9400,9400,3
|
|
20240813,104300,81243670,9400,9400,9400,9400,0
|
|
20240813,104200,81243670,9400,9400,9400,9400,3
|
|
20240813,104100,81215470,9400,9400,9400,9400,0
|
|
20240813,104000,81215470,9400,9400,9400,9400,0
|
|
20240813,103900,81215470,9400,9400,9400,9400,3
|
|
20240813,103800,81187270,9410,9410,9410,9410,0
|
|
20240813,103700,81187270,9410,9410,9410,9410,0
|
|
20240813,103600,81187270,9410,9410,9410,9410,0
|
|
20240813,103500,81187270,9410,9380,9410,9380,102
|
|
20240813,103400,80230450,9420,9390,9420,9390,431
|
|
20240813,103300,76183230,9440,9440,9440,9440,1
|
|
20240813,103200,76173790,9360,9350,9360,9350,778
|
|
20240813,103100,68897490,9350,9350,9350,9350,121
|
|
20240813,103000,67766140,9350,9350,9350,9350,0
|
|
20240813,102900,67766140,9350,9350,9350,9350,224
|
|
20240813,102800,65671740,9350,9350,9350,9350,0
|
|
20240813,102700,65671740,9350,9350,9350,9350,0
|
|
20240813,102600,65671740,9350,9350,9350,9350,0
|
|
20240813,102500,65671740,9350,9350,9350,9350,1
|
|
20240813,102400,65662390,9350,9350,9350,9350,3
|
|
20240813,102300,65634340,9350,9390,9390,9350,2293
|
|
20240813,102200,44156870,9400,9400,9400,9400,0
|
|
20240813,102100,44156870,9400,9400,9400,9400,1
|
|
20240813,102000,44147470,9390,9390,9390,9390,0
|
|
20240813,101900,44147470,9390,9390,9390,9390,1
|
|
20240813,101800,44138080,9390,9390,9390,9390,18
|
|
20240813,101700,43969060,9410,9410,9410,9410,0
|
|
20240813,101600,43969060,9410,9410,9410,9410,0
|
|
20240813,101500,43969060,9410,9410,9410,9410,3
|
|
20240813,101400,43940830,9410,9410,9410,9410,3
|
|
20240813,101300,43912600,9390,9400,9400,9390,16
|
|
20240813,101200,43762230,9410,9410,9410,9410,5
|
|
20240813,101100,43715180,9410,9410,9410,9410,0
|
|
20240813,101000,43715180,9410,9410,9410,9410,0
|
|
20240813,100900,43715180,9410,9410,9410,9410,0
|
|
20240813,100800,43715180,9410,9420,9420,9400,900
|
|
20240813,100700,35247380,9430,9430,9430,9430,0
|
|
20240813,100600,35247380,9430,9430,9430,9430,0
|
|
20240813,100500,35247380,9430,9430,9430,9430,1
|
|
20240813,100400,35237950,9430,9430,9430,9430,0
|
|
20240813,100300,35237950,9430,9430,9430,9430,3
|
|
20240813,100200,35209660,9420,9420,9420,9420,1
|
|
20240813,100100,35200240,9420,9410,9420,9410,205
|
|
20240813,100000,33271180,9400,9400,9400,9400,0
|
|
20240813,095900,33271180,9400,9400,9400,9400,16
|
|
20240813,095800,33120780,9410,9410,9410,9410,3
|
|
20240813,095700,33092550,9410,9410,9410,9410,0
|
|
20240813,095600,33092550,9410,9410,9410,9410,0
|
|
20240813,095500,33092550,9410,9410,9410,9410,8
|
|
20240813,095400,33017270,9410,9400,9410,9390,6
|
|
20240813,095300,32960890,9400,9420,9420,9400,3
|
|
20240813,095200,32932650,9410,9400,9410,9400,479
|
|
20240813,095100,28428120,9400,9400,9400,9400,0
|
|
20240813,095000,28428120,9400,9400,9400,9400,517
|
|
20240813,094900,23568320,9400,9400,9400,9400,6
|
|
20240813,094800,23511920,9400,9400,9400,9400,3
|
|
20240813,094700,23483720,9400,9400,9400,9400,10
|
|
20240813,094600,23389720,9390,9430,9430,9390,1493
|
|
20240813,094500,9359460,9440,9430,9440,9430,46
|
|
20240813,094400,8925480,9430,9410,9430,9410,81
|
|
20240813,094300,8163250,9410,9410,9410,9410,2
|
|
20240813,094200,8144430,9400,9400,9400,9400,0
|
|
20240813,094100,8144430,9400,9400,9400,9400,1
|
|
20240813,094000,8135030,9410,9410,9410,9410,0
|
|
20240813,093900,8135030,9410,9410,9410,9410,16
|
|
20240813,093800,7984470,9430,9410,9430,9410,6
|
|
20240813,093700,7927910,9430,9410,9430,9410,2
|
|
20240813,093600,7909070,9430,9410,9430,9410,2
|
|
20240813,093500,7890230,9430,9430,9430,9430,1
|
|
20240813,093400,7880800,9390,9390,9390,9390,10
|
|
20240813,093300,7786900,9390,9400,9400,9390,9
|
|
20240813,093200,7702360,9410,9430,9430,9410,84
|
|
20240813,093100,6910690,9430,9440,9440,9430,38
|
|
20240813,093000,6552000,9440,9440,9440,9440,0
|
|
20240813,092900,6552000,9440,9450,9460,9440,4
|
|
20240813,092800,6514210,9460,9450,9460,9450,5
|
|
20240813,092700,6466950,9460,9450,9460,9450,176
|
|
20240813,092600,4803740,9460,9460,9460,9460,0
|
|
20240813,092500,4803740,9460,9460,9460,9460,2
|
|
20240813,092400,4784820,9470,9460,9470,9460,6
|
|
20240813,092300,4728050,9470,9470,9470,9470,0
|
|
20240813,092200,4728050,9470,9470,9470,9470,6
|
|
20240813,092100,4671230,9480,9470,9480,9470,5
|
|
20240813,092000,4623850,9470,9470,9470,9470,120
|
|
20240813,091900,3487450,9480,9480,9480,9480,2
|
|
20240813,091800,3468490,9480,9480,9480,9480,40
|
|
20240813,091700,3089290,9480,9480,9480,9480,6
|
|
20240813,091600,3032410,9480,9480,9480,9480,202
|
|
20240813,091500,1117450,9490,9490,9490,9490,0
|
|
20240813,091400,1117450,9490,9480,9490,9480,10
|
|
20240813,091300,1022560,9490,9490,9490,9490,0
|
|
20240813,091200,1022560,9490,9490,9490,9490,3
|
|
20240813,091100,994090,9480,9480,9480,9480,1
|
|
20240813,091000,984610,9490,9490,9490,9490,0
|
|
20240813,090900,984610,9490,9490,9490,9490,13
|
|
20240813,090800,861240,9500,9490,9500,9490,17
|
|
20240813,090700,699900,9490,9490,9490,9490,0
|
|
20240813,090600,699900,9490,9490,9490,9490,2
|
|
20240813,090500,680920,9490,9490,9490,9490,12
|
|
20240813,090400,567040,9490,9490,9490,9490,0
|
|
20240813,090300,567040,9490,9490,9490,9490,0
|
|
20240813,090200,567040,9490,9490,9490,9490,0
|
|
20240813,090100,567040,9490,9490,9490,9490,1
|
|
20240813,090000,557550,9450,9450,9450,9450,59
|