619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,191600,308074630,9410,9410,9410,9410,377
|
|
20240821,191500,308074630,9410,9410,9410,9410,0
|
|
20240821,191400,308074630,9410,9410,9410,9410,0
|
|
20240821,191300,308074630,9410,9410,9410,9410,0
|
|
20240821,191200,308074630,9410,9410,9410,9410,0
|
|
20240821,191100,308074630,9410,9410,9410,9410,0
|
|
20240821,191000,308074630,9410,9410,9410,9410,0
|
|
20240821,190900,308074630,9410,9410,9410,9410,0
|
|
20240821,190800,308074630,9410,9410,9410,9410,0
|
|
20240821,190700,308074630,9410,9410,9410,9410,0
|
|
20240821,190600,308074630,9410,9410,9410,9410,0
|
|
20240821,190500,308074630,9410,9410,9410,9410,0
|
|
20240821,190400,308074630,9410,9410,9410,9410,0
|
|
20240821,190300,308074630,9410,9410,9410,9410,0
|
|
20240821,190200,308074630,9410,9410,9410,9410,0
|
|
20240821,190100,308074630,9410,9410,9410,9410,0
|
|
20240821,190000,308074630,9410,9410,9410,9410,0
|
|
20240821,185900,308074630,9410,9410,9410,9410,0
|
|
20240821,185800,308074630,9410,9410,9410,9410,0
|
|
20240821,185700,308074630,9410,9410,9410,9410,0
|
|
20240821,185600,308074630,9410,9410,9410,9410,0
|
|
20240821,185500,308074630,9410,9410,9410,9410,0
|
|
20240821,185400,308074630,9410,9410,9410,9410,0
|
|
20240821,185300,308074630,9410,9410,9410,9410,0
|
|
20240821,185200,308074630,9410,9410,9410,9410,0
|
|
20240821,185100,308074630,9410,9410,9410,9410,0
|
|
20240821,185000,308074630,9410,9410,9410,9410,0
|
|
20240821,184900,308074630,9410,9410,9410,9410,0
|
|
20240821,184800,308074630,9410,9410,9410,9410,0
|
|
20240821,184700,308074630,9410,9410,9410,9410,0
|
|
20240821,184600,308074630,9410,9410,9410,9410,377
|
|
20240821,184500,308074630,9410,9410,9410,9410,0
|
|
20240821,184400,308074630,9410,9410,9410,9410,0
|
|
20240821,184300,308074630,9410,9410,9410,9410,0
|
|
20240821,184200,308074630,9410,9410,9410,9410,0
|
|
20240821,184100,308074630,9410,9410,9410,9410,0
|
|
20240821,184000,308074630,9410,9410,9410,9410,0
|
|
20240821,183900,308074630,9410,9410,9410,9410,0
|
|
20240821,183800,308074630,9410,9410,9410,9410,0
|
|
20240821,183700,308074630,9410,9410,9410,9410,0
|
|
20240821,183600,308074630,9410,9410,9410,9410,0
|
|
20240821,183500,308074630,9410,9410,9410,9410,0
|
|
20240821,183400,308074630,9410,9410,9410,9410,0
|
|
20240821,183300,308074630,9410,9410,9410,9410,0
|
|
20240821,183200,308074630,9410,9410,9410,9410,0
|
|
20240821,183100,308074630,9410,9410,9410,9410,0
|
|
20240821,183000,308074630,9410,9410,9410,9410,0
|
|
20240821,182900,308074630,9410,9410,9410,9410,0
|
|
20240821,182800,308074630,9410,9410,9410,9410,0
|
|
20240821,182700,308074630,9410,9410,9410,9410,0
|
|
20240821,182600,308074630,9410,9410,9410,9410,0
|
|
20240821,182500,308074630,9410,9410,9410,9410,0
|
|
20240821,182400,308074630,9410,9410,9410,9410,0
|
|
20240821,182300,308074630,9410,9410,9410,9410,0
|
|
20240821,182200,308074630,9410,9410,9410,9410,0
|
|
20240821,182100,308074630,9410,9410,9410,9410,0
|
|
20240821,182000,308074630,9410,9410,9410,9410,0
|
|
20240821,181900,308074630,9410,9410,9410,9410,0
|
|
20240821,181800,308074630,9410,9410,9410,9410,0
|
|
20240821,181700,308074630,9410,9410,9410,9410,0
|
|
20240821,181600,308074630,9410,9410,9410,9410,377
|
|
20240821,181500,308074630,9410,9410,9410,9410,0
|
|
20240821,181400,308074630,9410,9410,9410,9410,0
|
|
20240821,181300,308074630,9410,9410,9410,9410,0
|
|
20240821,181200,308074630,9410,9410,9410,9410,0
|
|
20240821,181100,308074630,9410,9410,9410,9410,0
|
|
20240821,181000,308074630,9410,9410,9410,9410,0
|
|
20240821,180900,308074630,9410,9410,9410,9410,0
|
|
20240821,180800,308074630,9410,9410,9410,9410,0
|
|
20240821,180700,308074630,9410,9410,9410,9410,0
|
|
20240821,180600,308074630,9410,9410,9410,9410,0
|
|
20240821,180500,308074630,9410,9410,9410,9410,0
|
|
20240821,180400,308074630,9410,9410,9410,9410,0
|
|
20240821,180300,308074630,9410,9410,9410,9410,0
|
|
20240821,180200,308074630,9410,9410,9410,9410,0
|
|
20240821,180100,308074630,9410,9410,9410,9410,0
|
|
20240821,180000,308074630,9410,9410,9410,9410,0
|
|
20240821,175900,308074630,9410,9410,9410,9410,0
|
|
20240821,175800,308074630,9410,9410,9410,9410,0
|
|
20240821,175700,308074630,9410,9410,9410,9410,0
|
|
20240821,175600,308074630,9410,9410,9410,9410,0
|
|
20240821,175500,308074630,9410,9410,9410,9410,0
|
|
20240821,175400,308074630,9410,9410,9410,9410,0
|
|
20240821,175300,308074630,9410,9410,9410,9410,0
|
|
20240821,175200,308074630,9410,9410,9410,9410,0
|
|
20240821,175100,308074630,9410,9410,9410,9410,0
|
|
20240821,175000,308074630,9410,9410,9410,9410,0
|
|
20240821,174900,308074630,9410,9410,9410,9410,0
|
|
20240821,174800,308074630,9410,9410,9410,9410,0
|
|
20240821,174700,308074630,9410,9410,9410,9410,0
|
|
20240821,174600,308074630,9410,9410,9410,9410,377
|
|
20240821,174500,308074630,9410,9410,9410,9410,0
|
|
20240821,174400,308074630,9410,9410,9410,9410,0
|
|
20240821,174300,308074630,9410,9410,9410,9410,0
|
|
20240821,174200,308074630,9410,9410,9410,9410,0
|
|
20240821,174100,308074630,9410,9410,9410,9410,0
|
|
20240821,174000,308074630,9410,9410,9410,9410,0
|
|
20240821,173900,308074630,9410,9410,9410,9410,0
|
|
20240821,173800,308074630,9410,9410,9410,9410,0
|
|
20240821,173700,308074630,9410,9410,9410,9410,0
|
|
20240821,173600,308074630,9410,9410,9410,9410,0
|
|
20240821,173500,308074630,9410,9410,9410,9410,0
|
|
20240821,173400,308074630,9410,9410,9410,9410,0
|
|
20240821,173300,308074630,9410,9410,9410,9410,0
|
|
20240821,173200,308074630,9410,9410,9410,9410,0
|
|
20240821,173100,308074630,9410,9410,9410,9410,0
|
|
20240821,173000,308074630,9410,9410,9410,9410,0
|
|
20240821,172900,308074630,9410,9410,9410,9410,0
|
|
20240821,172800,308074630,9410,9410,9410,9410,0
|
|
20240821,172700,308074630,9410,9410,9410,9410,0
|
|
20240821,172600,308074630,9410,9410,9410,9410,0
|
|
20240821,172500,308074630,9410,9410,9410,9410,0
|
|
20240821,172400,308074630,9410,9410,9410,9410,0
|
|
20240821,172300,308074630,9410,9410,9410,9410,0
|
|
20240821,172200,308074630,9410,9410,9410,9410,0
|
|
20240821,172100,308074630,9410,9410,9410,9410,0
|
|
20240821,172000,308074630,9410,9410,9410,9410,0
|
|
20240821,171900,308074630,9410,9410,9410,9410,0
|
|
20240821,171800,308074630,9410,9410,9410,9410,0
|
|
20240821,171700,308074630,9410,9410,9410,9410,0
|
|
20240821,171600,308074630,9410,9410,9410,9410,377
|
|
20240821,171500,308074630,9410,9410,9410,9410,0
|
|
20240821,171400,308074630,9410,9410,9410,9410,0
|
|
20240821,171300,308074630,9410,9410,9410,9410,0
|
|
20240821,171200,308074630,9410,9410,9410,9410,0
|
|
20240821,171100,308074630,9410,9410,9410,9410,0
|
|
20240821,171000,308074630,9410,9410,9410,9410,0
|
|
20240821,170900,308074630,9410,9410,9410,9410,0
|
|
20240821,170800,308074630,9410,9410,9410,9410,0
|
|
20240821,170700,308074630,9410,9410,9410,9410,0
|
|
20240821,170600,308074630,9410,9410,9410,9410,0
|
|
20240821,170500,308074630,9410,9410,9410,9410,0
|
|
20240821,170400,308074630,9410,9410,9410,9410,0
|
|
20240821,170300,308074630,9410,9410,9410,9410,0
|
|
20240821,170200,308074630,9410,9410,9410,9410,0
|
|
20240821,170100,308074630,9410,9410,9410,9410,0
|
|
20240821,170000,308074630,9410,9410,9410,9410,0
|
|
20240821,165900,308074630,9410,9410,9410,9410,0
|
|
20240821,165800,308074630,9410,9410,9410,9410,0
|
|
20240821,165700,308074630,9410,9410,9410,9410,0
|
|
20240821,165600,308074630,9410,9410,9410,9410,0
|
|
20240821,165500,308074630,9410,9410,9410,9410,0
|
|
20240821,165400,308074630,9410,9410,9410,9410,0
|
|
20240821,165300,308074630,9410,9410,9410,9410,0
|
|
20240821,165200,308074630,9410,9410,9410,9410,0
|
|
20240821,165100,308074630,9410,9410,9410,9410,0
|
|
20240821,165000,308074630,9410,9410,9410,9410,0
|
|
20240821,164900,308074630,9410,9410,9410,9410,0
|
|
20240821,164800,308074630,9410,9410,9410,9410,0
|
|
20240821,164700,308074630,9410,9410,9410,9410,0
|
|
20240821,164600,308074630,9410,9410,9410,9410,377
|
|
20240821,164500,308074630,9410,9410,9410,9410,0
|
|
20240821,164400,308074630,9410,9410,9410,9410,0
|
|
20240821,164300,308074630,9410,9410,9410,9410,0
|
|
20240821,164200,308074630,9410,9410,9410,9410,0
|
|
20240821,164100,308074630,9410,9410,9410,9410,0
|
|
20240821,164000,308074630,9410,9410,9410,9410,0
|
|
20240821,163900,308074630,9410,9410,9410,9410,0
|
|
20240821,163800,308074630,9410,9410,9410,9410,0
|
|
20240821,163700,308074630,9410,9410,9410,9410,0
|
|
20240821,163600,308074630,9410,9410,9410,9410,0
|
|
20240821,163500,308074630,9410,9410,9410,9410,0
|
|
20240821,163400,308074630,9410,9410,9410,9410,0
|
|
20240821,163300,308074630,9410,9410,9410,9410,0
|
|
20240821,163200,308074630,9410,9410,9410,9410,0
|
|
20240821,163100,308074630,9410,9410,9410,9410,0
|
|
20240821,163000,308074630,9410,9410,9410,9410,0
|
|
20240821,162900,308074630,9410,9410,9410,9410,0
|
|
20240821,162800,308074630,9410,9410,9410,9410,0
|
|
20240821,162700,308074630,9410,9410,9410,9410,0
|
|
20240821,162600,308074630,9410,9410,9410,9410,0
|
|
20240821,162500,308074630,9410,9410,9410,9410,0
|
|
20240821,162400,308074630,9410,9410,9410,9410,0
|
|
20240821,162300,308074630,9410,9410,9410,9410,0
|
|
20240821,162200,308074630,9410,9410,9410,9410,0
|
|
20240821,162100,308074630,9410,9410,9410,9410,0
|
|
20240821,162000,308074630,9410,9410,9410,9410,0
|
|
20240821,161900,308074630,9410,9410,9410,9410,0
|
|
20240821,161800,308074630,9410,9410,9410,9410,0
|
|
20240821,161700,308074630,9410,9410,9410,9410,0
|
|
20240821,161600,308074630,9410,9410,9410,9410,377
|
|
20240821,161500,308074630,9410,9410,9410,9410,0
|
|
20240821,161400,308074630,9410,9410,9410,9410,0
|
|
20240821,161300,308074630,9410,9410,9410,9410,0
|
|
20240821,161200,308074630,9410,9410,9410,9410,0
|
|
20240821,161100,308074630,9410,9410,9410,9410,0
|
|
20240821,161000,308074630,9410,9410,9410,9410,0
|
|
20240821,160900,308074630,9410,9410,9410,9410,0
|
|
20240821,160800,308074630,9410,9410,9410,9410,0
|
|
20240821,160700,308074630,9410,9410,9410,9410,0
|
|
20240821,160600,308074630,9410,9410,9410,9410,0
|
|
20240821,160500,308074630,9410,9410,9410,9410,0
|
|
20240821,160400,308074630,9410,9410,9410,9410,0
|
|
20240821,160300,308074630,9410,9410,9410,9410,0
|
|
20240821,160200,308074630,9410,9410,9410,9410,0
|
|
20240821,160100,308074630,9410,9410,9410,9410,0
|
|
20240821,160000,308074630,9410,9410,9410,9410,0
|
|
20240821,155900,308074630,9410,9410,9410,9410,0
|
|
20240821,155800,308074630,9410,9410,9410,9410,0
|
|
20240821,155700,308074630,9410,9410,9410,9410,0
|
|
20240821,155600,308074630,9410,9410,9410,9410,0
|
|
20240821,155500,308074630,9410,9410,9410,9410,0
|
|
20240821,155400,308074630,9410,9410,9410,9410,0
|
|
20240821,155300,308074630,9410,9410,9410,9410,0
|
|
20240821,155200,308074630,9410,9410,9410,9410,0
|
|
20240821,155100,308074630,9410,9410,9410,9410,0
|
|
20240821,155000,308074630,9410,9410,9410,9410,0
|
|
20240821,154900,308074630,9410,9410,9410,9410,0
|
|
20240821,154800,308074630,9410,9410,9410,9410,0
|
|
20240821,154700,308074630,9410,9410,9410,9410,0
|
|
20240821,154600,308074630,9410,9410,9410,9410,377
|
|
20240821,154500,308074630,9410,9410,9410,9410,0
|
|
20240821,154400,308074630,9410,9410,9410,9410,0
|
|
20240821,154300,308074630,9410,9410,9410,9410,0
|
|
20240821,154200,308074630,9410,9410,9410,9410,0
|
|
20240821,154100,308074630,9410,9410,9410,9410,0
|
|
20240821,154000,308074630,9410,9410,9410,9410,0
|
|
20240821,153900,308074630,9410,9410,9410,9410,0
|
|
20240821,153800,308074630,9410,9410,9410,9410,0
|
|
20240821,153700,308074630,9410,9410,9410,9410,0
|
|
20240821,153600,308074630,9410,9410,9410,9410,0
|
|
20240821,153500,308074630,9410,9410,9410,9410,0
|
|
20240821,153400,308074630,9410,9410,9410,9410,0
|
|
20240821,153300,308074630,9410,9410,9410,9410,0
|
|
20240821,153200,308074630,9410,9410,9410,9410,0
|
|
20240821,153100,308074630,9410,9410,9410,9410,0
|
|
20240821,153000,308074630,9410,9410,9410,9410,377
|
|
20240821,152900,304527060,9440,9440,9440,9440,0
|
|
20240821,152800,304527060,9440,9440,9440,9440,0
|
|
20240821,152700,304527060,9440,9440,9440,9440,0
|
|
20240821,152600,304527060,9440,9440,9440,9440,0
|
|
20240821,152500,304527060,9440,9440,9440,9440,0
|
|
20240821,152400,304527060,9440,9440,9440,9440,0
|
|
20240821,152300,304527060,9440,9440,9440,9440,0
|
|
20240821,152200,304527060,9440,9440,9440,9440,0
|
|
20240821,152100,304527060,9440,9440,9440,9440,0
|
|
20240821,152000,304527060,9440,9440,9440,9440,0
|
|
20240821,151900,304527060,9440,9430,9440,9430,23
|
|
20240821,151800,304310110,9440,9450,9450,9420,72
|
|
20240821,151700,303631320,9450,9450,9450,9450,0
|
|
20240821,151600,303631320,9450,9450,9450,9450,0
|
|
20240821,151500,303631320,9450,9450,9450,9450,1
|
|
20240821,151400,303621870,9450,9440,9450,9440,4
|
|
20240821,151300,303584100,9460,9460,9460,9460,0
|
|
20240821,151200,303584100,9460,9450,9460,9450,289
|
|
20240821,151100,300853030,9460,9460,9460,9460,0
|
|
20240821,151000,300853030,9460,9460,9460,9460,0
|
|
20240821,150900,300853030,9460,9460,9460,9460,1
|
|
20240821,150800,300843570,9460,9460,9460,9460,0
|
|
20240821,150700,300843570,9460,9460,9460,9460,1
|
|
20240821,150600,300834110,9460,9460,9460,9460,0
|
|
20240821,150500,300834110,9460,9460,9460,9460,0
|
|
20240821,150400,300834110,9460,9460,9460,9460,44
|
|
20240821,150300,300417870,9460,9460,9460,9460,0
|
|
20240821,150200,300417870,9460,9490,9490,9460,1229
|
|
20240821,150100,288791320,9510,9510,9510,9510,0
|
|
20240821,150000,288791320,9510,9510,9510,9510,0
|
|
20240821,145900,288791320,9510,9500,9510,9500,2
|
|
20240821,145800,288772310,9510,9500,9510,9500,4
|
|
20240821,145700,288734290,9510,9500,9510,9500,3
|
|
20240821,145600,288705780,9520,9520,9520,9520,0
|
|
20240821,145500,288705780,9520,9490,9520,9490,13
|
|
20240821,145400,288582250,9520,9490,9520,9490,11
|
|
20240821,145300,288477740,9510,9510,9510,9510,0
|
|
20240821,145200,288477740,9510,9480,9520,9480,58
|
|
20240821,145100,287927780,9530,9530,9530,9530,0
|
|
20240821,145000,287927780,9530,9530,9530,9530,0
|
|
20240821,144900,287927780,9530,9530,9530,9530,0
|
|
20240821,144800,287927780,9530,9530,9530,9530,1
|
|
20240821,144700,287918250,9540,9460,9540,9460,2102
|
|
20240821,144600,267937130,9460,9460,9460,9460,21
|
|
20240821,144500,267738470,9450,9430,9450,9430,1589
|
|
20240821,144400,252747170,9430,9430,9430,9430,0
|
|
20240821,144300,252747170,9430,9430,9430,9430,10
|
|
20240821,144200,252652870,9430,9430,9430,9430,120
|
|
20240821,144100,251521270,9430,9430,9430,9430,0
|
|
20240821,144000,251521270,9430,9430,9430,9430,0
|
|
20240821,143900,251521270,9430,9430,9430,9430,0
|
|
20240821,143800,251521270,9430,9430,9430,9430,0
|
|
20240821,143700,251521270,9430,9430,9430,9430,0
|
|
20240821,143600,251521270,9430,9430,9430,9430,10
|
|
20240821,143500,251426970,9430,9430,9430,9430,0
|
|
20240821,143400,251426970,9430,9430,9430,9430,4
|
|
20240821,143300,251389250,9430,9430,9430,9430,6
|
|
20240821,143200,251332670,9420,9430,9430,9420,101
|
|
20240821,143100,250380250,9430,9430,9430,9430,0
|
|
20240821,143000,250380250,9430,9430,9430,9430,0
|
|
20240821,142900,250380250,9430,9420,9430,9420,4
|
|
20240821,142800,250342540,9420,9420,9420,9420,0
|
|
20240821,142700,250342540,9420,9410,9420,9410,838
|
|
20240821,142600,242455960,9410,9410,9410,9410,8
|
|
20240821,142500,242380680,9410,9410,9410,9410,40
|
|
20240821,142400,242004280,9410,9410,9410,9410,0
|
|
20240821,142300,242004280,9410,9410,9410,9410,0
|
|
20240821,142200,242004280,9410,9410,9410,9410,3
|
|
20240821,142100,241976050,9410,9440,9440,9400,4261
|
|
20240821,142000,201859420,9450,9450,9450,9450,0
|
|
20240821,141900,201859420,9450,9450,9450,9450,0
|
|
20240821,141800,201859420,9450,9450,9450,9450,0
|
|
20240821,141700,201859420,9450,9450,9450,9450,0
|
|
20240821,141600,201859420,9450,9450,9450,9450,0
|
|
20240821,141500,201859420,9450,9450,9450,9450,1
|
|
20240821,141400,201849970,9440,9440,9440,9440,47
|
|
20240821,141300,201406290,9440,9440,9440,9440,2
|
|
20240821,141200,201387410,9440,9440,9440,9440,2
|
|
20240821,141100,201368530,9440,9440,9440,9440,0
|
|
20240821,141000,201368530,9440,9440,9440,9440,2
|
|
20240821,140900,201349650,9440,9430,9440,9420,223
|
|
20240821,140800,199248650,9440,9440,9440,9440,0
|
|
20240821,140700,199248650,9440,9440,9440,9440,0
|
|
20240821,140600,199248650,9440,9440,9440,9440,0
|
|
20240821,140500,199248650,9440,9440,9440,9440,0
|
|
20240821,140400,199248650,9440,9440,9440,9440,0
|
|
20240821,140300,199248650,9440,9440,9440,9440,0
|
|
20240821,140200,199248650,9440,9440,9440,9440,0
|
|
20240821,140100,199248650,9440,9440,9440,9440,0
|
|
20240821,140000,199248650,9440,9440,9440,9440,0
|
|
20240821,135900,199248650,9440,9440,9440,9440,0
|
|
20240821,135800,199248650,9440,9440,9440,9440,0
|
|
20240821,135700,199248650,9440,9440,9440,9440,0
|
|
20240821,135600,199248650,9440,9440,9440,9440,0
|
|
20240821,135500,199248650,9440,9440,9440,9440,0
|
|
20240821,135400,199248650,9440,9440,9440,9440,0
|
|
20240821,135300,199248650,9440,9440,9440,9440,0
|
|
20240821,135200,199248650,9440,9440,9440,9440,0
|
|
20240821,135100,199248650,9440,9440,9440,9440,1
|
|
20240821,135000,199239210,9450,9450,9450,9450,0
|
|
20240821,134900,199239210,9450,9450,9450,9450,0
|
|
20240821,134800,199239210,9450,9450,9450,9450,0
|
|
20240821,134700,199239210,9450,9440,9450,9440,3
|
|
20240821,134600,199210870,9430,9430,9430,9430,3
|
|
20240821,134500,199182580,9440,9440,9440,9440,0
|
|
20240821,134400,199182580,9440,9440,9440,9440,0
|
|
20240821,134300,199182580,9440,9440,9440,9440,0
|
|
20240821,134200,199182580,9440,9440,9440,9440,0
|
|
20240821,134100,199182580,9440,9440,9440,9440,0
|
|
20240821,134000,199182580,9440,9440,9440,9440,0
|
|
20240821,133900,199182580,9440,9440,9440,9440,0
|
|
20240821,133800,199182580,9440,9440,9440,9440,0
|
|
20240821,133700,199182580,9440,9440,9440,9440,0
|
|
20240821,133600,199182580,9440,9440,9440,9440,0
|
|
20240821,133500,199182580,9440,9440,9440,9440,0
|
|
20240821,133400,199182580,9440,9440,9440,9440,0
|
|
20240821,133300,199182580,9440,9430,9440,9420,142
|
|
20240821,133200,197844740,9440,9440,9440,9440,0
|
|
20240821,133100,197844740,9440,9440,9440,9440,1
|
|
20240821,133000,197835300,9450,9450,9450,9450,0
|
|
20240821,132900,197835300,9450,9450,9450,9450,0
|
|
20240821,132800,197835300,9450,9450,9450,9450,0
|
|
20240821,132700,197835300,9450,9440,9450,9440,5
|
|
20240821,132600,197788060,9450,9440,9450,9440,4
|
|
20240821,132500,197750280,9450,9450,9450,9450,0
|
|
20240821,132400,197750280,9450,9450,9450,9450,0
|
|
20240821,132300,197750280,9450,9450,9450,9450,0
|
|
20240821,132200,197750280,9450,9450,9450,9440,3
|
|
20240821,132100,197721940,9450,9440,9450,9440,4
|
|
20240821,132000,197684160,9450,9450,9450,9450,0
|
|
20240821,131900,197684160,9450,9430,9450,9430,2
|
|
20240821,131800,197665280,9450,9450,9450,9450,0
|
|
20240821,131700,197665280,9450,9430,9450,9430,6
|
|
20240821,131600,197608680,9430,9430,9430,9430,0
|
|
20240821,131500,197608680,9430,9430,9430,9430,0
|
|
20240821,131400,197608680,9430,9430,9430,9430,0
|
|
20240821,131300,197608680,9430,9430,9430,9430,0
|
|
20240821,131200,197608680,9430,9430,9430,9430,0
|
|
20240821,131100,197608680,9430,9430,9430,9430,0
|
|
20240821,131000,197608680,9430,9430,9430,9430,0
|
|
20240821,130900,197608680,9430,9430,9430,9430,0
|
|
20240821,130800,197608680,9430,9430,9430,9430,0
|
|
20240821,130700,197608680,9430,9430,9430,9430,0
|
|
20240821,130600,197608680,9430,9430,9430,9430,0
|
|
20240821,130500,197608680,9430,9430,9430,9430,1
|
|
20240821,130400,197599250,9430,9430,9430,9430,0
|
|
20240821,130300,197599250,9430,9430,9430,9430,1
|
|
20240821,130200,197589820,9450,9450,9450,9450,0
|
|
20240821,130100,197589820,9450,9450,9450,9450,0
|
|
20240821,130000,197589820,9450,9450,9450,9450,0
|
|
20240821,125900,197589820,9450,9450,9450,9450,0
|
|
20240821,125800,197589820,9450,9430,9450,9430,4
|
|
20240821,125700,197552050,9430,9430,9430,9430,0
|
|
20240821,125600,197552050,9430,9430,9430,9430,1
|
|
20240821,125500,197542620,9450,9450,9450,9450,0
|
|
20240821,125400,197542620,9450,9450,9450,9450,0
|
|
20240821,125300,197542620,9450,9450,9450,9450,0
|
|
20240821,125200,197542620,9450,9450,9450,9450,0
|
|
20240821,125100,197542620,9450,9450,9450,9450,0
|
|
20240821,125000,197542620,9450,9450,9450,9450,0
|
|
20240821,124900,197542620,9450,9450,9450,9450,0
|
|
20240821,124800,197542620,9450,9450,9450,9450,0
|
|
20240821,124700,197542620,9450,9450,9450,9450,0
|
|
20240821,124600,197542620,9450,9450,9450,9450,0
|
|
20240821,124500,197542620,9450,9450,9450,9450,0
|
|
20240821,124400,197542620,9450,9450,9450,9450,0
|
|
20240821,124300,197542620,9450,9450,9450,9450,0
|
|
20240821,124200,197542620,9450,9450,9450,9450,0
|
|
20240821,124100,197542620,9450,9450,9450,9450,1
|
|
20240821,124000,197533170,9440,9430,9440,9430,61
|
|
20240821,123900,196957380,9440,9440,9440,9440,0
|
|
20240821,123800,196957380,9440,9440,9440,9440,0
|
|
20240821,123700,196957380,9440,9440,9440,9440,0
|
|
20240821,123600,196957380,9440,9440,9440,9440,0
|
|
20240821,123500,196957380,9440,9440,9440,9440,0
|
|
20240821,123400,196957380,9440,9440,9440,9440,0
|
|
20240821,123300,196957380,9440,9440,9440,9440,0
|
|
20240821,123200,196957380,9440,9430,9440,9430,14
|
|
20240821,123100,196825240,9430,9430,9430,9430,0
|
|
20240821,123000,196825240,9430,9430,9430,9430,1
|
|
20240821,122900,196815810,9420,9420,9420,9420,166
|
|
20240821,122800,195252090,9420,9420,9420,9420,0
|
|
20240821,122700,195252090,9420,9420,9420,9420,0
|
|
20240821,122600,195252090,9420,9420,9420,9420,0
|
|
20240821,122500,195252090,9420,9420,9420,9420,53
|
|
20240821,122400,194752830,9420,9420,9420,9420,0
|
|
20240821,122300,194752830,9420,9420,9420,9420,0
|
|
20240821,122200,194752830,9420,9420,9420,9420,0
|
|
20240821,122100,194752830,9420,9420,9420,9420,0
|
|
20240821,122000,194752830,9420,9420,9420,9420,0
|
|
20240821,121900,194752830,9420,9420,9420,9420,0
|
|
20240821,121800,194752830,9420,9420,9420,9420,0
|
|
20240821,121700,194752830,9420,9420,9420,9420,3
|
|
20240821,121600,194724570,9450,9450,9450,9450,0
|
|
20240821,121500,194724570,9450,9450,9450,9450,0
|
|
20240821,121400,194724570,9450,9450,9450,9450,0
|
|
20240821,121300,194724570,9450,9450,9450,9450,0
|
|
20240821,121200,194724570,9450,9450,9450,9450,0
|
|
20240821,121100,194724570,9450,9410,9450,9410,278
|
|
20240821,121000,192108420,9400,9400,9400,9400,0
|
|
20240821,120900,192108420,9400,9400,9400,9400,0
|
|
20240821,120800,192108420,9400,9400,9400,9400,0
|
|
20240821,120700,192108420,9400,9400,9400,9400,0
|
|
20240821,120600,192108420,9400,9400,9400,9400,0
|
|
20240821,120500,192108420,9400,9400,9400,9400,0
|
|
20240821,120400,192108420,9400,9400,9400,9400,0
|
|
20240821,120300,192108420,9400,9400,9400,9400,0
|
|
20240821,120200,192108420,9400,9400,9400,9400,0
|
|
20240821,120100,192108420,9400,9400,9400,9400,0
|
|
20240821,120000,192108420,9400,9400,9400,9400,0
|
|
20240821,115900,192108420,9400,9400,9400,9400,3
|
|
20240821,115800,192080220,9400,9400,9400,9400,0
|
|
20240821,115700,192080220,9400,9400,9400,9400,22
|
|
20240821,115600,191873420,9400,9400,9400,9400,0
|
|
20240821,115500,191873420,9400,9400,9400,9400,0
|
|
20240821,115400,191873420,9400,9400,9400,9400,20
|
|
20240821,115300,191685420,9410,9410,9410,9410,0
|
|
20240821,115200,191685420,9410,9410,9410,9410,0
|
|
20240821,115100,191685420,9410,9410,9410,9410,0
|
|
20240821,115000,191685420,9410,9410,9410,9410,10
|
|
20240821,114900,191591320,9410,9410,9410,9410,6
|
|
20240821,114800,191534860,9410,9410,9410,9410,0
|
|
20240821,114700,191534860,9410,9410,9410,9410,51
|
|
20240821,114600,191054950,9410,9410,9410,9410,0
|
|
20240821,114500,191054950,9410,9410,9410,9410,4
|
|
20240821,114400,191017310,9410,9410,9410,9410,0
|
|
20240821,114300,191017310,9410,9410,9410,9410,0
|
|
20240821,114200,191017310,9410,9410,9410,9410,100
|
|
20240821,114100,190076310,9410,9410,9410,9410,0
|
|
20240821,114000,190076310,9410,9410,9410,9410,10
|
|
20240821,113900,189982210,9410,9410,9410,9410,21
|
|
20240821,113800,189784600,9400,9400,9400,9400,1
|
|
20240821,113700,189775200,9400,9400,9400,9400,120
|
|
20240821,113600,188647200,9400,9400,9400,9400,0
|
|
20240821,113500,188647200,9400,9400,9400,9400,1
|
|
20240821,113400,188637800,9390,9390,9390,9390,50
|
|
20240821,113300,188168300,9390,9390,9390,9390,0
|
|
20240821,113200,188168300,9390,9390,9390,9390,5
|
|
20240821,113100,188121350,9390,9390,9390,9390,1
|
|
20240821,113000,188111960,9380,9380,9380,9380,5
|
|
20240821,112900,188065060,9380,9380,9380,9380,0
|
|
20240821,112800,188065060,9380,9380,9380,9380,1
|
|
20240821,112700,188055680,9390,9390,9390,9390,0
|
|
20240821,112600,188055680,9390,9380,9390,9380,2
|
|
20240821,112500,188036910,9380,9380,9380,9380,48
|
|
20240821,112400,187586670,9380,9380,9380,9380,0
|
|
20240821,112300,187586670,9380,9390,9390,9380,54
|
|
20240821,112200,187080140,9390,9390,9390,9390,6
|
|
20240821,112100,187023800,9390,9390,9390,9390,3
|
|
20240821,112000,186995630,9390,9390,9390,9390,2
|
|
20240821,111900,186976850,9390,9390,9390,9390,0
|
|
20240821,111800,186976850,9390,9390,9390,9390,0
|
|
20240821,111700,186976850,9390,9390,9390,9390,0
|
|
20240821,111600,186976850,9390,9390,9390,9390,0
|
|
20240821,111500,186976850,9390,9390,9390,9390,0
|
|
20240821,111400,186976850,9390,9390,9390,9390,1
|
|
20240821,111300,186967460,9390,9390,9390,9390,2
|
|
20240821,111200,186948680,9390,9390,9390,9390,6
|
|
20240821,111100,186892340,9380,9390,9400,9380,4
|
|
20240821,111000,186854790,9390,9370,9390,9370,515
|
|
20240821,110900,182024130,9370,9370,9370,9370,36
|
|
20240821,110800,181686810,9370,9370,9370,9370,0
|
|
20240821,110700,181686810,9370,9370,9370,9370,30
|
|
20240821,110600,181405710,9370,9380,9380,9370,4
|
|
20240821,110500,181368220,9380,9410,9410,9380,469
|
|
20240821,110400,176968920,9400,9400,9400,9400,9
|
|
20240821,110300,176884320,9400,9400,9400,9400,0
|
|
20240821,110200,176884320,9400,9400,9400,9400,43
|
|
20240821,110100,176480120,9400,9420,9420,9390,1001
|
|
20240821,110000,167078610,9430,9430,9430,9430,321
|
|
20240821,105900,164051580,9430,9430,9430,9430,0
|
|
20240821,105800,164051580,9430,9430,9430,9430,0
|
|
20240821,105700,164051580,9430,9430,9430,9430,0
|
|
20240821,105600,164051580,9430,9430,9430,9430,1
|
|
20240821,105500,164042150,9450,9450,9450,9450,0
|
|
20240821,105400,164042150,9450,9450,9450,9450,0
|
|
20240821,105300,164042150,9450,9450,9450,9450,0
|
|
20240821,105200,164042150,9450,9430,9450,9430,12
|
|
20240821,105100,163928870,9440,9440,9440,9440,1
|
|
20240821,105000,163919430,9420,9420,9420,9420,1
|
|
20240821,104900,163910010,9440,9440,9440,9440,0
|
|
20240821,104800,163910010,9440,9440,9440,9440,0
|
|
20240821,104700,163910010,9440,9440,9440,9440,0
|
|
20240821,104600,163910010,9440,9440,9440,9440,0
|
|
20240821,104500,163910010,9440,9440,9440,9440,50
|
|
20240821,104400,163438010,9440,9440,9440,9440,0
|
|
20240821,104300,163438010,9440,9410,9440,9410,81
|
|
20240821,104200,162675030,9420,9420,9420,9420,0
|
|
20240821,104100,162675030,9420,9420,9420,9420,0
|
|
20240821,104000,162675030,9420,9430,9430,9390,761
|
|
20240821,103900,155523880,9440,9440,9440,9440,1
|
|
20240821,103800,155514440,9430,9440,9440,9430,22
|
|
20240821,103700,155306970,9440,9360,9440,9360,903
|
|
20240821,103600,146846950,9370,9430,9440,8980,10232
|
|
20240821,103500,52096670,9440,9440,9440,9440,0
|
|
20240821,103400,52096670,9440,9440,9440,9440,0
|
|
20240821,103300,52096670,9440,9440,9440,9440,3
|
|
20240821,103200,52068350,9440,9440,9440,9440,0
|
|
20240821,103100,52068350,9440,9430,9440,9430,205
|
|
20240821,103000,50135190,9430,9430,9430,9430,0
|
|
20240821,102900,50135190,9430,9430,9430,9430,0
|
|
20240821,102800,50135190,9430,9430,9430,9430,0
|
|
20240821,102700,50135190,9430,9430,9430,9430,0
|
|
20240821,102600,50135190,9430,9430,9430,9430,0
|
|
20240821,102500,50135190,9430,9470,9470,9410,1041
|
|
20240821,102400,40302770,9480,9480,9480,9480,0
|
|
20240821,102300,40302770,9480,9480,9480,9480,0
|
|
20240821,102200,40302770,9480,9480,9480,9480,0
|
|
20240821,102100,40302770,9480,9480,9480,9480,0
|
|
20240821,102000,40302770,9480,9480,9480,9480,1
|
|
20240821,101900,40293290,9480,9480,9480,9480,5
|
|
20240821,101800,40245890,9490,9490,9490,9490,0
|
|
20240821,101700,40245890,9490,9490,9490,9490,0
|
|
20240821,101600,40245890,9490,9490,9490,9490,0
|
|
20240821,101500,40245890,9490,9490,9490,9490,0
|
|
20240821,101400,40245890,9490,9490,9490,9490,0
|
|
20240821,101300,40245890,9490,9500,9500,9490,328
|
|
20240821,101200,37133140,9510,9510,9510,9510,0
|
|
20240821,101100,37133140,9510,9510,9510,9510,0
|
|
20240821,101000,37133140,9510,9510,9510,9510,3
|
|
20240821,100900,37104610,9510,9510,9510,9510,0
|
|
20240821,100800,37104610,9510,9510,9510,9510,1
|
|
20240821,100700,37095100,9510,9510,9510,9510,0
|
|
20240821,100600,37095100,9510,9510,9510,9510,2
|
|
20240821,100500,37076080,9510,9510,9510,9510,0
|
|
20240821,100400,37076080,9510,9510,9510,9510,0
|
|
20240821,100300,37076080,9510,9500,9510,9500,133
|
|
20240821,100200,35812560,9500,9500,9500,9500,57
|
|
20240821,100100,35271060,9500,9490,9500,9490,195
|
|
20240821,100000,33420410,9490,9480,9490,9480,180
|
|
20240821,095900,31713900,9480,9480,9480,9480,0
|
|
20240821,095800,31713900,9480,9480,9480,9480,1
|
|
20240821,095700,31704420,9460,9460,9460,9460,0
|
|
20240821,095600,31704420,9460,9460,9460,9460,100
|
|
20240821,095500,30758420,9500,9460,9500,9460,220
|
|
20240821,095400,28676690,9460,9460,9460,9460,5
|
|
20240821,095300,28629390,9450,9450,9450,9450,0
|
|
20240821,095200,28629390,9450,9450,9450,9450,20
|
|
20240821,095100,28440390,9450,9450,9450,9450,0
|
|
20240821,095000,28440390,9450,9460,9460,9450,210
|
|
20240821,094900,26455200,9460,9460,9460,9460,1
|
|
20240821,094800,26445740,9460,9460,9460,9460,0
|
|
20240821,094700,26445740,9460,9460,9460,9460,0
|
|
20240821,094600,26445740,9460,9460,9460,9460,0
|
|
20240821,094500,26445740,9460,9460,9460,9460,0
|
|
20240821,094400,26445740,9460,9460,9460,9460,0
|
|
20240821,094300,26445740,9460,9460,9460,9460,1
|
|
20240821,094200,26436280,9460,9490,9490,9460,73
|
|
20240821,094100,25745470,9500,9500,9500,9500,0
|
|
20240821,094000,25745470,9500,9500,9500,9500,5
|
|
20240821,093900,25697970,9500,9500,9500,9500,2
|
|
20240821,093800,25678970,9510,9510,9510,9510,0
|
|
20240821,093700,25678970,9510,9490,9510,9490,13
|
|
20240821,093600,25555540,9500,9470,9500,9470,215
|
|
20240821,093500,23519450,9480,9490,9490,9480,98
|
|
20240821,093400,22590290,9500,9500,9500,9500,5
|
|
20240821,093300,22542790,9500,9500,9500,9500,22
|
|
20240821,093200,22333790,9490,9490,9490,9490,2
|
|
20240821,093100,22314810,9500,9500,9500,9500,0
|
|
20240821,093000,22314810,9500,9500,9500,9500,0
|
|
20240821,092900,22314810,9500,9500,9500,9500,0
|
|
20240821,092800,22314810,9500,9500,9500,9500,0
|
|
20240821,092700,22314810,9500,9500,9500,9500,0
|
|
20240821,092600,22314810,9500,9500,9500,9500,2
|
|
20240821,092500,22295810,9500,9500,9500,9500,0
|
|
20240821,092400,22295810,9500,9500,9500,9480,18
|
|
20240821,092300,22125130,9480,9490,9490,9480,2
|
|
20240821,092200,22106160,9510,9510,9510,9510,0
|
|
20240821,092100,22106160,9510,9490,9510,9490,264
|
|
20240821,092000,19600780,9480,9480,9480,9480,2
|
|
20240821,091900,19581820,9480,9480,9480,9480,9
|
|
20240821,091800,19496500,9480,9480,9480,9480,10
|
|
20240821,091700,19401700,9480,9500,9500,9470,1661
|
|
20240821,091600,3663270,9550,9550,9550,9550,0
|
|
20240821,091500,3663270,9550,9550,9550,9550,0
|
|
20240821,091400,3663270,9550,9550,9550,9550,1
|
|
20240821,091300,3653720,9490,9490,9490,9490,0
|
|
20240821,091200,3653720,9490,9480,9490,9480,2
|
|
20240821,091100,3634750,9490,9490,9490,9490,0
|
|
20240821,091000,3634750,9490,9520,9520,9490,303
|
|
20240821,090900,752820,9510,9510,9510,9510,1
|
|
20240821,090800,743310,9520,9520,9520,9520,0
|
|
20240821,090700,743310,9520,9520,9520,9520,0
|
|
20240821,090600,743310,9520,9520,9520,9520,0
|
|
20240821,090500,743310,9520,9520,9520,9520,0
|
|
20240821,090400,743310,9520,9520,9520,9520,0
|
|
20240821,090300,743310,9520,9520,9520,9520,0
|
|
20240821,090200,743310,9520,9520,9520,9520,0
|
|
20240821,090100,743310,9520,9520,9520,9520,3
|
|
20240821,090000,714750,9530,9530,9530,9530,75
|