671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,200700,2147018380,8530,8530,8530,8530,0
|
|
20240801,200600,2147018380,8530,8530,8530,8530,0
|
|
20240801,200500,2147018380,8530,8530,8530,8530,0
|
|
20240801,200400,2147018380,8530,8530,8530,8530,0
|
|
20240801,200300,2147018380,8530,8530,8530,8530,0
|
|
20240801,200200,2147018380,8530,8530,8530,8530,0
|
|
20240801,200100,2147018380,8530,8530,8530,8530,0
|
|
20240801,200000,2147018380,8530,8530,8530,8530,0
|
|
20240801,195900,2147018380,8530,8530,8530,8530,0
|
|
20240801,195800,2147018380,8530,8530,8530,8530,0
|
|
20240801,195700,2147018380,8530,8530,8530,8530,0
|
|
20240801,195600,2147018380,8530,8530,8530,8530,0
|
|
20240801,195500,2147018380,8530,8530,8530,8530,0
|
|
20240801,195400,2147018380,8530,8530,8530,8530,0
|
|
20240801,195300,2147018380,8530,8530,8530,8530,0
|
|
20240801,195200,2147018380,8530,8530,8530,8530,0
|
|
20240801,195100,2147018380,8530,8530,8530,8530,0
|
|
20240801,195000,2147018380,8530,8530,8530,8530,0
|
|
20240801,194900,2147018380,8530,8530,8530,8530,0
|
|
20240801,194800,2147018380,8530,8530,8530,8530,0
|
|
20240801,194700,2147018380,8530,8530,8530,8530,0
|
|
20240801,194600,2147018380,8530,8530,8530,8530,0
|
|
20240801,194500,2147018380,8530,8530,8530,8530,0
|
|
20240801,194400,2147018380,8530,8530,8530,8530,0
|
|
20240801,194300,2147018380,8530,8530,8530,8530,0
|
|
20240801,194200,2147018380,8530,8530,8530,8530,0
|
|
20240801,194100,2147018380,8530,8530,8530,8530,0
|
|
20240801,194000,2147018380,8530,8530,8530,8530,0
|
|
20240801,193900,2147018380,8530,8530,8530,8530,0
|
|
20240801,193800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,193700,2147018380,8530,8530,8530,8530,0
|
|
20240801,193600,2147018380,8530,8530,8530,8530,0
|
|
20240801,193500,2147018380,8530,8530,8530,8530,0
|
|
20240801,193400,2147018380,8530,8530,8530,8530,0
|
|
20240801,193300,2147018380,8530,8530,8530,8530,0
|
|
20240801,193200,2147018380,8530,8530,8530,8530,0
|
|
20240801,193100,2147018380,8530,8530,8530,8530,0
|
|
20240801,193000,2147018380,8530,8530,8530,8530,0
|
|
20240801,192900,2147018380,8530,8530,8530,8530,0
|
|
20240801,192800,2147018380,8530,8530,8530,8530,0
|
|
20240801,192700,2147018380,8530,8530,8530,8530,0
|
|
20240801,192600,2147018380,8530,8530,8530,8530,0
|
|
20240801,192500,2147018380,8530,8530,8530,8530,0
|
|
20240801,192400,2147018380,8530,8530,8530,8530,0
|
|
20240801,192300,2147018380,8530,8530,8530,8530,0
|
|
20240801,192200,2147018380,8530,8530,8530,8530,0
|
|
20240801,192100,2147018380,8530,8530,8530,8530,0
|
|
20240801,192000,2147018380,8530,8530,8530,8530,0
|
|
20240801,191900,2147018380,8530,8530,8530,8530,0
|
|
20240801,191800,2147018380,8530,8530,8530,8530,0
|
|
20240801,191700,2147018380,8530,8530,8530,8530,0
|
|
20240801,191600,2147018380,8530,8530,8530,8530,0
|
|
20240801,191500,2147018380,8530,8530,8530,8530,0
|
|
20240801,191400,2147018380,8530,8530,8530,8530,0
|
|
20240801,191300,2147018380,8530,8530,8530,8530,0
|
|
20240801,191200,2147018380,8530,8530,8530,8530,0
|
|
20240801,191100,2147018380,8530,8530,8530,8530,0
|
|
20240801,191000,2147018380,8530,8530,8530,8530,0
|
|
20240801,190900,2147018380,8530,8530,8530,8530,0
|
|
20240801,190800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,190700,2147018380,8530,8530,8530,8530,0
|
|
20240801,190600,2147018380,8530,8530,8530,8530,0
|
|
20240801,190500,2147018380,8530,8530,8530,8530,0
|
|
20240801,190400,2147018380,8530,8530,8530,8530,0
|
|
20240801,190300,2147018380,8530,8530,8530,8530,0
|
|
20240801,190200,2147018380,8530,8530,8530,8530,0
|
|
20240801,190100,2147018380,8530,8530,8530,8530,0
|
|
20240801,190000,2147018380,8530,8530,8530,8530,0
|
|
20240801,185900,2147018380,8530,8530,8530,8530,0
|
|
20240801,185800,2147018380,8530,8530,8530,8530,0
|
|
20240801,185700,2147018380,8530,8530,8530,8530,0
|
|
20240801,185600,2147018380,8530,8530,8530,8530,0
|
|
20240801,185500,2147018380,8530,8530,8530,8530,0
|
|
20240801,185400,2147018380,8530,8530,8530,8530,0
|
|
20240801,185300,2147018380,8530,8530,8530,8530,0
|
|
20240801,185200,2147018380,8530,8530,8530,8530,0
|
|
20240801,185100,2147018380,8530,8530,8530,8530,0
|
|
20240801,185000,2147018380,8530,8530,8530,8530,0
|
|
20240801,184900,2147018380,8530,8530,8530,8530,0
|
|
20240801,184800,2147018380,8530,8530,8530,8530,0
|
|
20240801,184700,2147018380,8530,8530,8530,8530,0
|
|
20240801,184600,2147018380,8530,8530,8530,8530,0
|
|
20240801,184500,2147018380,8530,8530,8530,8530,0
|
|
20240801,184400,2147018380,8530,8530,8530,8530,0
|
|
20240801,184300,2147018380,8530,8530,8530,8530,0
|
|
20240801,184200,2147018380,8530,8530,8530,8530,0
|
|
20240801,184100,2147018380,8530,8530,8530,8530,0
|
|
20240801,184000,2147018380,8530,8530,8530,8530,0
|
|
20240801,183900,2147018380,8530,8530,8530,8530,0
|
|
20240801,183800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,183700,2147018380,8530,8530,8530,8530,0
|
|
20240801,183600,2147018380,8530,8530,8530,8530,0
|
|
20240801,183500,2147018380,8530,8530,8530,8530,0
|
|
20240801,183400,2147018380,8530,8530,8530,8530,0
|
|
20240801,183300,2147018380,8530,8530,8530,8530,0
|
|
20240801,183200,2147018380,8530,8530,8530,8530,0
|
|
20240801,183100,2147018380,8530,8530,8530,8530,0
|
|
20240801,183000,2147018380,8530,8530,8530,8530,0
|
|
20240801,182900,2147018380,8530,8530,8530,8530,0
|
|
20240801,182800,2147018380,8530,8530,8530,8530,0
|
|
20240801,182700,2147018380,8530,8530,8530,8530,0
|
|
20240801,182600,2147018380,8530,8530,8530,8530,0
|
|
20240801,182500,2147018380,8530,8530,8530,8530,0
|
|
20240801,182400,2147018380,8530,8530,8530,8530,0
|
|
20240801,182300,2147018380,8530,8530,8530,8530,0
|
|
20240801,182200,2147018380,8530,8530,8530,8530,0
|
|
20240801,182100,2147018380,8530,8530,8530,8530,0
|
|
20240801,182000,2147018380,8530,8530,8530,8530,0
|
|
20240801,181900,2147018380,8530,8530,8530,8530,0
|
|
20240801,181800,2147018380,8530,8530,8530,8530,0
|
|
20240801,181700,2147018380,8530,8530,8530,8530,0
|
|
20240801,181600,2147018380,8530,8530,8530,8530,0
|
|
20240801,181500,2147018380,8530,8530,8530,8530,0
|
|
20240801,181400,2147018380,8530,8530,8530,8530,0
|
|
20240801,181300,2147018380,8530,8530,8530,8530,0
|
|
20240801,181200,2147018380,8530,8530,8530,8530,0
|
|
20240801,181100,2147018380,8530,8530,8530,8530,0
|
|
20240801,181000,2147018380,8530,8530,8530,8530,0
|
|
20240801,180900,2147018380,8530,8530,8530,8530,0
|
|
20240801,180800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,180700,2147018380,8530,8530,8530,8530,0
|
|
20240801,180600,2147018380,8530,8530,8530,8530,0
|
|
20240801,180500,2147018380,8530,8530,8530,8530,0
|
|
20240801,180400,2147018380,8530,8530,8530,8530,0
|
|
20240801,180300,2147018380,8530,8530,8530,8530,0
|
|
20240801,180200,2147018380,8530,8530,8530,8530,0
|
|
20240801,180100,2147018380,8530,8530,8530,8530,0
|
|
20240801,180000,2147018380,8530,8530,8530,8530,0
|
|
20240801,175900,2147018380,8530,8530,8530,8530,0
|
|
20240801,175800,2147018380,8530,8530,8530,8530,0
|
|
20240801,175700,2147018380,8530,8530,8530,8530,0
|
|
20240801,175600,2147018380,8530,8530,8530,8530,0
|
|
20240801,175500,2147018380,8530,8530,8530,8530,0
|
|
20240801,175400,2147018380,8530,8530,8530,8530,0
|
|
20240801,175300,2147018380,8530,8530,8530,8530,0
|
|
20240801,175200,2147018380,8530,8530,8530,8530,0
|
|
20240801,175100,2147018380,8530,8530,8530,8530,0
|
|
20240801,175000,2147018380,8530,8530,8530,8530,0
|
|
20240801,174900,2147018380,8530,8530,8530,8530,0
|
|
20240801,174800,2147018380,8530,8530,8530,8530,0
|
|
20240801,174700,2147018380,8530,8530,8530,8530,0
|
|
20240801,174600,2147018380,8530,8530,8530,8530,0
|
|
20240801,174500,2147018380,8530,8530,8530,8530,0
|
|
20240801,174400,2147018380,8530,8530,8530,8530,0
|
|
20240801,174300,2147018380,8530,8530,8530,8530,0
|
|
20240801,174200,2147018380,8530,8530,8530,8530,0
|
|
20240801,174100,2147018380,8530,8530,8530,8530,0
|
|
20240801,174000,2147018380,8530,8530,8530,8530,0
|
|
20240801,173900,2147018380,8530,8530,8530,8530,0
|
|
20240801,173800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,173700,2147018380,8530,8530,8530,8530,0
|
|
20240801,173600,2147018380,8530,8530,8530,8530,0
|
|
20240801,173500,2147018380,8530,8530,8530,8530,0
|
|
20240801,173400,2147018380,8530,8530,8530,8530,0
|
|
20240801,173300,2147018380,8530,8530,8530,8530,0
|
|
20240801,173200,2147018380,8530,8530,8530,8530,0
|
|
20240801,173100,2147018380,8530,8530,8530,8530,0
|
|
20240801,173000,2147018380,8530,8530,8530,8530,0
|
|
20240801,172900,2147018380,8530,8530,8530,8530,0
|
|
20240801,172800,2147018380,8530,8530,8530,8530,0
|
|
20240801,172700,2147018380,8530,8530,8530,8530,0
|
|
20240801,172600,2147018380,8530,8530,8530,8530,0
|
|
20240801,172500,2147018380,8530,8530,8530,8530,0
|
|
20240801,172400,2147018380,8530,8530,8530,8530,0
|
|
20240801,172300,2147018380,8530,8530,8530,8530,0
|
|
20240801,172200,2147018380,8530,8530,8530,8530,0
|
|
20240801,172100,2147018380,8530,8530,8530,8530,0
|
|
20240801,172000,2147018380,8530,8530,8530,8530,0
|
|
20240801,171900,2147018380,8530,8530,8530,8530,0
|
|
20240801,171800,2147018380,8530,8530,8530,8530,0
|
|
20240801,171700,2147018380,8530,8530,8530,8530,0
|
|
20240801,171600,2147018380,8530,8530,8530,8530,0
|
|
20240801,171500,2147018380,8530,8530,8530,8530,0
|
|
20240801,171400,2147018380,8530,8530,8530,8530,0
|
|
20240801,171300,2147018380,8530,8530,8530,8530,0
|
|
20240801,171200,2147018380,8530,8530,8530,8530,0
|
|
20240801,171100,2147018380,8530,8530,8530,8530,0
|
|
20240801,171000,2147018380,8530,8530,8530,8530,0
|
|
20240801,170900,2147018380,8530,8530,8530,8530,0
|
|
20240801,170800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,170700,2147018380,8530,8530,8530,8530,0
|
|
20240801,170600,2147018380,8530,8530,8530,8530,0
|
|
20240801,170500,2147018380,8530,8530,8530,8530,0
|
|
20240801,170400,2147018380,8530,8530,8530,8530,0
|
|
20240801,170300,2147018380,8530,8530,8530,8530,0
|
|
20240801,170200,2147018380,8530,8530,8530,8530,0
|
|
20240801,170100,2147018380,8530,8530,8530,8530,0
|
|
20240801,170000,2147018380,8530,8530,8530,8530,0
|
|
20240801,165900,2147018380,8530,8530,8530,8530,0
|
|
20240801,165800,2147018380,8530,8530,8530,8530,0
|
|
20240801,165700,2147018380,8530,8530,8530,8530,0
|
|
20240801,165600,2147018380,8530,8530,8530,8530,0
|
|
20240801,165500,2147018380,8530,8530,8530,8530,0
|
|
20240801,165400,2147018380,8530,8530,8530,8530,0
|
|
20240801,165300,2147018380,8530,8530,8530,8530,0
|
|
20240801,165200,2147018380,8530,8530,8530,8530,0
|
|
20240801,165100,2147018380,8530,8530,8530,8530,0
|
|
20240801,165000,2147018380,8530,8530,8530,8530,0
|
|
20240801,164900,2147018380,8530,8530,8530,8530,0
|
|
20240801,164800,2147018380,8530,8530,8530,8530,0
|
|
20240801,164700,2147018380,8530,8530,8530,8530,0
|
|
20240801,164600,2147018380,8530,8530,8530,8530,0
|
|
20240801,164500,2147018380,8530,8530,8530,8530,0
|
|
20240801,164400,2147018380,8530,8530,8530,8530,0
|
|
20240801,164300,2147018380,8530,8530,8530,8530,0
|
|
20240801,164200,2147018380,8530,8530,8530,8530,0
|
|
20240801,164100,2147018380,8530,8530,8530,8530,0
|
|
20240801,164000,2147018380,8530,8530,8530,8530,0
|
|
20240801,163900,2147018380,8530,8530,8530,8530,0
|
|
20240801,163800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,163700,2147018380,8530,8530,8530,8530,0
|
|
20240801,163600,2147018380,8530,8530,8530,8530,0
|
|
20240801,163500,2147018380,8530,8530,8530,8530,0
|
|
20240801,163400,2147018380,8530,8530,8530,8530,0
|
|
20240801,163300,2147018380,8530,8530,8530,8530,0
|
|
20240801,163200,2147018380,8530,8530,8530,8530,0
|
|
20240801,163100,2147018380,8530,8530,8530,8530,0
|
|
20240801,163000,2147018380,8530,8530,8530,8530,0
|
|
20240801,162900,2147018380,8530,8530,8530,8530,0
|
|
20240801,162800,2147018380,8530,8530,8530,8530,0
|
|
20240801,162700,2147018380,8530,8530,8530,8530,0
|
|
20240801,162600,2147018380,8530,8530,8530,8530,0
|
|
20240801,162500,2147018380,8530,8530,8530,8530,0
|
|
20240801,162400,2147018380,8530,8530,8530,8530,0
|
|
20240801,162300,2147018380,8530,8530,8530,8530,0
|
|
20240801,162200,2147018380,8530,8530,8530,8530,0
|
|
20240801,162100,2147018380,8530,8530,8530,8530,0
|
|
20240801,162000,2147018380,8530,8530,8530,8530,0
|
|
20240801,161900,2147018380,8530,8530,8530,8530,0
|
|
20240801,161800,2147018380,8530,8530,8530,8530,0
|
|
20240801,161700,2147018380,8530,8530,8530,8530,0
|
|
20240801,161600,2147018380,8530,8530,8530,8530,0
|
|
20240801,161500,2147018380,8530,8530,8530,8530,0
|
|
20240801,161400,2147018380,8530,8530,8530,8530,0
|
|
20240801,161300,2147018380,8530,8530,8530,8530,0
|
|
20240801,161200,2147018380,8530,8530,8530,8530,0
|
|
20240801,161100,2147018380,8530,8530,8530,8530,0
|
|
20240801,161000,2147018380,8530,8530,8530,8530,0
|
|
20240801,160900,2147018380,8530,8530,8530,8530,0
|
|
20240801,160800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,160700,2147018380,8530,8530,8530,8530,0
|
|
20240801,160600,2147018380,8530,8530,8530,8530,0
|
|
20240801,160500,2147018380,8530,8530,8530,8530,0
|
|
20240801,160400,2147018380,8530,8530,8530,8530,0
|
|
20240801,160300,2147018380,8530,8530,8530,8530,0
|
|
20240801,160200,2147018380,8530,8530,8530,8530,0
|
|
20240801,160100,2147018380,8530,8530,8530,8530,0
|
|
20240801,160000,2147018380,8530,8530,8530,8530,0
|
|
20240801,155900,2147018380,8530,8530,8530,8530,0
|
|
20240801,155800,2147018380,8530,8530,8530,8530,0
|
|
20240801,155700,2147018380,8530,8530,8530,8530,0
|
|
20240801,155600,2147018380,8530,8530,8530,8530,0
|
|
20240801,155500,2147018380,8530,8530,8530,8530,0
|
|
20240801,155400,2147018380,8530,8530,8530,8530,0
|
|
20240801,155300,2147018380,8530,8530,8530,8530,0
|
|
20240801,155200,2147018380,8530,8530,8530,8530,0
|
|
20240801,155100,2147018380,8530,8530,8530,8530,0
|
|
20240801,155000,2147018380,8530,8530,8530,8530,0
|
|
20240801,154900,2147018380,8530,8530,8530,8530,0
|
|
20240801,154800,2147018380,8530,8530,8530,8530,0
|
|
20240801,154700,2147018380,8530,8530,8530,8530,0
|
|
20240801,154600,2147018380,8530,8530,8530,8530,0
|
|
20240801,154500,2147018380,8530,8530,8530,8530,0
|
|
20240801,154400,2147018380,8530,8530,8530,8530,0
|
|
20240801,154300,2147018380,8530,8530,8530,8530,0
|
|
20240801,154200,2147018380,8530,8530,8530,8530,0
|
|
20240801,154100,2147018380,8530,8530,8530,8530,0
|
|
20240801,154000,2147018380,8530,8530,8530,8530,0
|
|
20240801,153900,2147018380,8530,8530,8530,8530,0
|
|
20240801,153800,2147018380,8530,8530,8530,8530,3289
|
|
20240801,153700,2147018380,8530,8530,8530,8530,0
|
|
20240801,153600,2147018380,8530,8530,8530,8530,0
|
|
20240801,153500,2147018380,8530,8530,8530,8530,0
|
|
20240801,153400,2147018380,8530,8530,8530,8530,0
|
|
20240801,153300,2147018380,8530,8530,8530,8530,0
|
|
20240801,153200,2147018380,8530,8530,8530,8530,0
|
|
20240801,153100,2147018380,8530,8530,8530,8530,0
|
|
20240801,153000,2147018380,8530,8530,8530,8530,3289
|
|
20240801,152900,2118963210,8490,8490,8490,8490,0
|
|
20240801,152800,2118963210,8490,8490,8490,8490,0
|
|
20240801,152700,2118963210,8490,8490,8490,8490,0
|
|
20240801,152600,2118963210,8490,8490,8490,8490,0
|
|
20240801,152500,2118963210,8490,8490,8490,8490,0
|
|
20240801,152400,2118963210,8490,8490,8490,8490,0
|
|
20240801,152300,2118963210,8490,8490,8490,8490,0
|
|
20240801,152200,2118963210,8490,8490,8490,8490,0
|
|
20240801,152100,2118963210,8490,8490,8490,8490,0
|
|
20240801,152000,2118963210,8490,8490,8490,8490,0
|
|
20240801,151900,2118963210,8490,8450,8490,8440,3916
|
|
20240801,151800,2085885040,8490,8450,8490,8440,2965
|
|
20240801,151700,2060840000,8440,8490,8490,8440,4841
|
|
20240801,151600,2019940930,8440,8450,8500,8440,4424
|
|
20240801,151500,1982591750,8450,8470,8490,8450,4481
|
|
20240801,151400,1944724520,8440,8490,8490,8440,5220
|
|
20240801,151300,1900603160,8490,8470,8490,8450,5812
|
|
20240801,151200,1851473120,8480,8470,8490,8440,5792
|
|
20240801,151100,1802505930,8480,8470,8490,8440,6206
|
|
20240801,151000,1750029470,8490,8460,8490,8440,5152
|
|
20240801,150900,1706499450,8470,8490,8490,8430,4748
|
|
20240801,150800,1666415450,8440,8470,8500,8440,5356
|
|
20240801,150700,1621137810,8500,8540,8540,8460,4437
|
|
20240801,150600,1583571260,8470,8480,8580,8460,5428
|
|
20240801,150500,1537602880,8470,8520,8540,8460,5817
|
|
20240801,150400,1488264240,8510,8570,8590,8510,5314
|
|
20240801,150300,1442873810,8600,8580,8610,8560,4454
|
|
20240801,150200,1404716360,8570,8590,8630,8570,5302
|
|
20240801,150100,1359257600,8580,8610,8640,8580,8360
|
|
20240801,150000,1287397940,8600,8640,8650,8600,5532
|
|
20240801,145900,1239740770,8630,8630,8630,8630,0
|
|
20240801,145800,1239740770,8630,8650,8650,8630,460
|
|
20240801,145700,1235770530,8650,8650,8650,8650,55
|
|
20240801,145600,1235294780,8670,8660,8670,8650,212
|
|
20240801,145500,1233456950,8660,8650,8660,8650,68
|
|
20240801,145400,1232868250,8650,8650,8650,8650,0
|
|
20240801,145300,1232868250,8650,8650,8650,8650,117
|
|
20240801,145200,1231856200,8630,8670,8670,8630,17
|
|
20240801,145100,1231709430,8630,8670,8670,8630,32
|
|
20240801,145000,1231433120,8630,8630,8630,8630,46
|
|
20240801,144900,1231036140,8630,8670,8670,8630,45
|
|
20240801,144800,1230647750,8620,8670,8670,8620,56
|
|
20240801,144700,1230164030,8670,8630,8670,8620,2038
|
|
20240801,144600,1212576410,8670,8630,8670,8630,1062
|
|
20240801,144500,1203411310,8630,8640,8640,8630,670
|
|
20240801,144400,1197623550,8640,8650,8650,8640,23
|
|
20240801,144300,1197424780,8640,8650,8650,8640,15
|
|
20240801,144200,1197295130,8670,8670,8670,8670,0
|
|
20240801,144100,1197295130,8670,8670,8670,8670,0
|
|
20240801,144000,1197295130,8670,8670,8670,8670,0
|
|
20240801,143900,1197295130,8670,8670,8670,8670,1
|
|
20240801,143800,1197286460,8640,8640,8640,8640,500
|
|
20240801,143700,1192966460,8640,8650,8650,8640,34
|
|
20240801,143600,1192672600,8640,8660,8660,8640,1090
|
|
20240801,143500,1183246090,8650,8650,8650,8650,0
|
|
20240801,143400,1183246090,8650,8650,8650,8650,0
|
|
20240801,143300,1183246090,8650,8650,8650,8650,20
|
|
20240801,143200,1183073090,8650,8660,8660,8650,169
|
|
20240801,143100,1181609560,8680,8690,8690,8660,1566
|
|
20240801,143000,1168044870,8670,8670,8670,8670,100
|
|
20240801,142900,1167177870,8670,8670,8670,8670,0
|
|
20240801,142800,1167177870,8670,8670,8670,8670,200
|
|
20240801,142700,1165443870,8690,8690,8690,8690,0
|
|
20240801,142600,1165443870,8690,8690,8690,8690,1
|
|
20240801,142500,1165435180,8670,8670,8670,8670,25
|
|
20240801,142400,1165218430,8690,8690,8690,8690,0
|
|
20240801,142300,1165218430,8690,8690,8690,8690,0
|
|
20240801,142200,1165218430,8690,8670,8690,8670,502
|
|
20240801,142100,1160866050,8690,8690,8690,8690,232
|
|
20240801,142000,1158849970,8690,8690,8690,8690,1
|
|
20240801,141900,1158841280,8670,8670,8670,8670,0
|
|
20240801,141800,1158841280,8670,8690,8690,8670,881
|
|
20240801,141700,1151194340,8690,8690,8690,8690,0
|
|
20240801,141600,1151194340,8690,8690,8690,8690,1
|
|
20240801,141500,1151185650,8680,8670,8680,8670,67
|
|
20240801,141400,1150604100,8680,8680,8690,8680,269
|
|
20240801,141300,1148269160,8700,8700,8700,8700,0
|
|
20240801,141200,1148269160,8700,8700,8700,8700,0
|
|
20240801,141100,1148269160,8700,8700,8700,8700,0
|
|
20240801,141000,1148269160,8700,8700,8700,8700,4
|
|
20240801,140900,1148234360,8680,8680,8680,8680,30
|
|
20240801,140800,1147973960,8700,8700,8700,8700,0
|
|
20240801,140700,1147973960,8700,8700,8700,8670,27
|
|
20240801,140600,1147739440,8670,8700,8700,8670,120
|
|
20240801,140500,1146698260,8700,8700,8700,8700,0
|
|
20240801,140400,1146698260,8700,8700,8700,8700,0
|
|
20240801,140300,1146698260,8700,8700,8700,8700,0
|
|
20240801,140200,1146698260,8700,8700,8700,8700,10
|
|
20240801,140100,1146611260,8700,8680,8700,8680,6
|
|
20240801,140000,1146559140,8700,8700,8700,8700,10
|
|
20240801,135900,1146472140,8670,8670,8670,8670,1
|
|
20240801,135800,1146463470,8670,8670,8670,8670,0
|
|
20240801,135700,1146463470,8670,8690,8690,8670,974
|
|
20240801,135600,1138008780,8700,8700,8700,8700,200
|
|
20240801,135500,1136268780,8700,8680,8700,8680,17
|
|
20240801,135400,1136121180,8710,8710,8710,8710,0
|
|
20240801,135300,1136121180,8710,8690,8710,8690,1044
|
|
20240801,135200,1127036620,8690,8700,8700,8690,735
|
|
20240801,135100,1120642800,8690,8690,8690,8690,16
|
|
20240801,135000,1120503760,8690,8680,8690,8680,394
|
|
20240801,134900,1117079950,8680,8680,8680,8680,5
|
|
20240801,134800,1117036550,8680,8680,8680,8680,992
|
|
20240801,134700,1108425990,8680,8680,8680,8680,18
|
|
20240801,134600,1108269750,8660,8660,8660,8660,0
|
|
20240801,134500,1108269750,8660,8660,8660,8660,0
|
|
20240801,134400,1108269750,8660,8660,8660,8660,116
|
|
20240801,134300,1107265190,8660,8660,8660,8660,0
|
|
20240801,134200,1107265190,8660,8660,8670,8660,63
|
|
20240801,134100,1106719040,8680,8680,8680,8680,0
|
|
20240801,134000,1106719040,8680,8680,8680,8680,10
|
|
20240801,133900,1106632240,8680,8680,8680,8680,3
|
|
20240801,133800,1106606200,8680,8680,8680,8680,0
|
|
20240801,133700,1106606200,8680,8650,8680,8650,203
|
|
20240801,133600,1104850220,8680,8680,8680,8680,305
|
|
20240801,133500,1102202820,8680,8650,8680,8650,101
|
|
20240801,133400,1101329140,8650,8660,8660,8650,1178
|
|
20240801,133300,1091136760,8650,8650,8650,8650,55
|
|
20240801,133200,1090661010,8650,8650,8650,8650,0
|
|
20240801,133100,1090661010,8650,8650,8650,8650,0
|
|
20240801,133000,1090661010,8650,8650,8650,8650,31
|
|
20240801,132900,1090392860,8650,8660,8660,8650,35
|
|
20240801,132800,1090089770,8680,8680,8680,8680,60
|
|
20240801,132700,1089568970,8680,8680,8680,8680,50
|
|
20240801,132600,1089134970,8680,8680,8680,8680,0
|
|
20240801,132500,1089134970,8680,8680,8680,8680,0
|
|
20240801,132400,1089134970,8680,8680,8680,8680,0
|
|
20240801,132300,1089134970,8680,8680,8680,8680,0
|
|
20240801,132200,1089134970,8680,8660,8680,8660,10
|
|
20240801,132100,1089048190,8680,8680,8680,8680,0
|
|
20240801,132000,1089048190,8680,8680,8680,8680,0
|
|
20240801,131900,1089048190,8680,8680,8680,8680,22
|
|
20240801,131800,1088857230,8680,8690,8690,8640,3030
|
|
20240801,131700,1062645910,8700,8700,8700,8700,0
|
|
20240801,131600,1062645910,8700,8690,8700,8690,200
|
|
20240801,131500,1060906340,8690,8690,8690,8690,0
|
|
20240801,131400,1060906340,8690,8690,8690,8690,3
|
|
20240801,131300,1060880270,8690,8690,8690,8690,0
|
|
20240801,131200,1060880270,8690,8690,8690,8690,4
|
|
20240801,131100,1060845510,8690,8690,8690,8690,5
|
|
20240801,131000,1060802060,8680,8680,8680,8680,0
|
|
20240801,130900,1060802060,8680,8680,8680,8680,0
|
|
20240801,130800,1060802060,8680,8680,8680,8680,51
|
|
20240801,130700,1060359380,8680,8680,8680,8680,3
|
|
20240801,130600,1060333340,8670,8670,8670,8670,14
|
|
20240801,130500,1060211960,8670,8670,8670,8670,220
|
|
20240801,130400,1058304560,8680,8700,8700,8680,438
|
|
20240801,130300,1054502640,8680,8680,8680,8680,0
|
|
20240801,130200,1054502640,8680,8680,8680,8680,184
|
|
20240801,130100,1052905520,8680,8680,8680,8680,0
|
|
20240801,130000,1052905520,8680,8680,8680,8680,0
|
|
20240801,125900,1052905520,8680,8680,8680,8680,18
|
|
20240801,125800,1052749280,8690,8690,8690,8690,0
|
|
20240801,125700,1052749280,8690,8690,8690,8690,0
|
|
20240801,125600,1052749280,8690,8690,8690,8690,90
|
|
20240801,125500,1051967180,8690,8690,8690,8690,20
|
|
20240801,125400,1051793380,8690,8690,8690,8690,0
|
|
20240801,125300,1051793380,8690,8690,8690,8690,151
|
|
20240801,125200,1050481190,8680,8680,8680,8680,10
|
|
20240801,125100,1050394390,8680,8680,8680,8680,0
|
|
20240801,125000,1050394390,8680,8680,8680,8680,0
|
|
20240801,124900,1050394390,8680,8680,8680,8680,0
|
|
20240801,124800,1050394390,8680,8680,8680,8680,127
|
|
20240801,124700,1049292030,8680,8680,8680,8680,372
|
|
20240801,124600,1046063070,8690,8690,8690,8690,1
|
|
20240801,124500,1046054380,8700,8700,8700,8700,2
|
|
20240801,124400,1046036980,8690,8690,8690,8690,0
|
|
20240801,124300,1046036980,8690,8690,8690,8690,86
|
|
20240801,124200,1045289640,8690,8690,8690,8690,734
|
|
20240801,124100,1038911180,8690,8690,8690,8690,2
|
|
20240801,124000,1038893800,8680,8680,8680,8680,40
|
|
20240801,123900,1038546600,8680,8680,8680,8680,134
|
|
20240801,123800,1037383480,8680,8680,8680,8680,30
|
|
20240801,123700,1037123080,8680,8680,8680,8680,32
|
|
20240801,123600,1036845320,8680,8680,8680,8680,28
|
|
20240801,123500,1036602280,8690,8680,8690,8680,39
|
|
20240801,123400,1036263460,8680,8680,8680,8680,0
|
|
20240801,123300,1036263460,8680,8680,8680,8680,0
|
|
20240801,123200,1036263460,8680,8680,8680,8680,294
|
|
20240801,123100,1033711540,8680,8680,8680,8680,0
|
|
20240801,123000,1033711540,8680,8680,8680,8680,114
|
|
20240801,122900,1032722020,8680,8680,8680,8680,1
|
|
20240801,122800,1032713340,8680,8680,8680,8680,7
|
|
20240801,122700,1032652580,8680,8690,8690,8680,150
|
|
20240801,122600,1031349890,8700,8700,8700,8700,0
|
|
20240801,122500,1031349890,8700,8700,8700,8700,5
|
|
20240801,122400,1031306390,8700,8700,8700,8700,4
|
|
20240801,122300,1031271590,8700,8700,8700,8700,10
|
|
20240801,122200,1031184590,8700,8700,8700,8700,0
|
|
20240801,122100,1031184590,8700,8700,8700,8700,0
|
|
20240801,122000,1031184590,8700,8700,8700,8700,1
|
|
20240801,121900,1031175890,8700,8700,8700,8700,0
|
|
20240801,121800,1031175890,8700,8700,8700,8700,2
|
|
20240801,121700,1031158490,8700,8700,8700,8690,149
|
|
20240801,121600,1029863590,8690,8690,8690,8690,0
|
|
20240801,121500,1029863590,8690,8690,8690,8690,160
|
|
20240801,121400,1028473190,8700,8700,8700,8700,7
|
|
20240801,121300,1028412290,8700,8700,8700,8700,0
|
|
20240801,121200,1028412290,8700,8700,8700,8700,0
|
|
20240801,121100,1028412290,8700,8700,8700,8700,495
|
|
20240801,121000,1024105790,8670,8670,8670,8670,10
|
|
20240801,120900,1024019090,8660,8660,8660,8660,0
|
|
20240801,120800,1024019090,8660,8670,8670,8660,10
|
|
20240801,120700,1023932480,8660,8670,8670,8660,542
|
|
20240801,120600,1019238750,8660,8660,8660,8660,0
|
|
20240801,120500,1019238750,8660,8670,8670,8660,6
|
|
20240801,120400,1019186780,8690,8690,8690,8690,0
|
|
20240801,120300,1019186780,8690,8690,8690,8690,0
|
|
20240801,120200,1019186780,8690,8690,8690,8690,500
|
|
20240801,120100,1014841780,8690,8690,8690,8690,1250
|
|
20240801,120000,1003979280,8690,8690,8690,8690,0
|
|
20240801,115900,1003979280,8690,8690,8690,8690,0
|
|
20240801,115800,1003979280,8690,8690,8690,8690,0
|
|
20240801,115700,1003979280,8690,8690,8690,8690,0
|
|
20240801,115600,1003979280,8690,8690,8690,8690,400
|
|
20240801,115500,1000503280,8680,8680,8680,8680,550
|
|
20240801,115400,995729280,8680,8680,8680,8680,75
|
|
20240801,115300,995078280,8680,8680,8680,8680,0
|
|
20240801,115200,995078280,8680,8680,8680,8680,4
|
|
20240801,115100,995043560,8680,8680,8680,8680,0
|
|
20240801,115000,995043560,8680,8680,8680,8680,70
|
|
20240801,114900,994435960,8680,8690,8700,8680,391
|
|
20240801,114800,991038560,8690,8690,8690,8690,0
|
|
20240801,114700,991038560,8690,8690,8690,8690,231
|
|
20240801,114600,989031170,8640,8640,8640,8640,0
|
|
20240801,114500,989031170,8640,8640,8640,8640,0
|
|
20240801,114400,989031170,8640,8640,8640,8640,0
|
|
20240801,114300,989031170,8640,8660,8660,8640,6915
|
|
20240801,114200,929271660,8660,8670,8670,8660,110
|
|
20240801,114100,928318060,8670,8670,8670,8670,32
|
|
20240801,114000,928040620,8660,8670,8670,8660,114
|
|
20240801,113900,927052260,8670,8660,8670,8660,611
|
|
20240801,113800,921754900,8660,8670,8670,8660,542
|
|
20240801,113700,917057600,8670,8670,8670,8670,0
|
|
20240801,113600,917057600,8670,8670,8670,8670,129
|
|
20240801,113500,915939170,8690,8690,8690,8690,10
|
|
20240801,113400,915852270,8700,8690,8700,8690,70
|
|
20240801,113300,915243320,8670,8670,8670,8670,0
|
|
20240801,113200,915243320,8670,8670,8670,8670,1
|
|
20240801,113100,915234650,8680,8690,8690,8680,30
|
|
20240801,113000,914974100,8700,8690,8700,8690,100
|
|
20240801,112900,914105000,8690,8690,8690,8690,3
|
|
20240801,112800,914078930,8690,8680,8690,8670,164
|
|
20240801,112700,912655410,8680,8680,8680,8680,15
|
|
20240801,112600,912525210,8680,8660,8680,8660,483
|
|
20240801,112500,908338810,8660,8660,8660,8660,30
|
|
20240801,112400,908079010,8660,8660,8660,8660,10
|
|
20240801,112300,907992410,8650,8650,8650,8650,604
|
|
20240801,112200,902767810,8650,8650,8650,8650,105
|
|
20240801,112100,901859560,8650,8650,8650,8650,0
|
|
20240801,112000,901859560,8650,8650,8650,8650,0
|
|
20240801,111900,901859560,8650,8650,8650,8650,4
|
|
20240801,111800,901824960,8650,8650,8650,8650,12
|
|
20240801,111700,901721160,8650,8650,8650,8650,15
|
|
20240801,111600,901591410,8650,8650,8650,8650,10
|
|
20240801,111500,901504910,8640,8640,8640,8640,0
|
|
20240801,111400,901504910,8640,8630,8640,8630,70
|
|
20240801,111300,900900510,8640,8640,8640,8640,0
|
|
20240801,111200,900900510,8640,8640,8640,8640,5
|
|
20240801,111100,900857310,8640,8640,8640,8640,5
|
|
20240801,111000,900814110,8630,8630,8630,8630,0
|
|
20240801,110900,900814110,8630,8630,8630,8630,40
|
|
20240801,110800,900468910,8630,8650,8650,8630,502
|
|
20240801,110700,896136600,8650,8650,8650,8650,0
|
|
20240801,110600,896136600,8650,8650,8650,8650,133
|
|
20240801,110500,894986150,8650,8650,8650,8650,36
|
|
20240801,110400,894674750,8650,8650,8650,8650,57
|
|
20240801,110300,894181700,8650,8650,8650,8650,11
|
|
20240801,110200,894086550,8650,8650,8650,8650,120
|
|
20240801,110100,893048550,8650,8650,8650,8650,0
|
|
20240801,110000,893048550,8650,8640,8650,8630,155
|
|
20240801,105900,891710330,8650,8650,8650,8640,31
|
|
20240801,105800,891442430,8650,8650,8650,8650,0
|
|
20240801,105700,891442430,8650,8650,8650,8650,26
|
|
20240801,105600,891217530,8650,8650,8650,8650,0
|
|
20240801,105500,891217530,8650,8640,8650,8640,205
|
|
20240801,105400,889446290,8640,8640,8640,8640,39
|
|
20240801,105300,889109330,8640,8650,8650,8640,486
|
|
20240801,105200,884909990,8650,8650,8650,8650,200
|
|
20240801,105100,883179990,8630,8630,8630,8630,0
|
|
20240801,105000,883179990,8630,8630,8630,8630,1
|
|
20240801,104900,883171360,8620,8640,8690,8620,6065
|
|
20240801,104800,830856970,8690,8640,8690,8640,260
|
|
20240801,104700,828607570,8640,8700,8700,8640,1383
|
|
20240801,104600,816644600,8700,8690,8700,8650,241
|
|
20240801,104500,814551030,8700,8700,8700,8700,105
|
|
20240801,104400,813637530,8700,8700,8700,8700,202
|
|
20240801,104300,811880130,8700,8680,8700,8680,232
|
|
20240801,104200,809863530,8680,8660,8680,8640,1092
|
|
20240801,104100,800407980,8680,8680,8680,8680,52
|
|
20240801,104000,799956620,8680,8680,8680,8670,501
|
|
20240801,103900,795609260,8640,8640,8640,8640,2
|
|
20240801,103800,795591980,8640,8650,8650,8640,3819
|
|
20240801,103700,762557740,8640,8650,8650,8640,147
|
|
20240801,103600,761287190,8650,8650,8650,8650,6
|
|
20240801,103500,761235290,8650,8650,8650,8640,513
|
|
20240801,103400,756798040,8650,8660,8660,8650,1058
|
|
20240801,103300,747637420,8660,8670,8670,8660,410
|
|
20240801,103200,744085820,8670,8670,8670,8670,1289
|
|
20240801,103100,732910190,8670,8670,8670,8670,522
|
|
20240801,103000,728384450,8670,8660,8670,8660,68
|
|
20240801,102900,727795460,8660,8660,8660,8660,10
|
|
20240801,102800,727708860,8670,8670,8670,8670,30
|
|
20240801,102700,727448760,8680,8680,8680,8680,0
|
|
20240801,102600,727448760,8680,8680,8680,8680,209
|
|
20240801,102500,725634640,8690,8690,8690,8690,1
|
|
20240801,102400,725625950,8690,8690,8690,8690,59
|
|
20240801,102300,725113240,8690,8670,8690,8670,51
|
|
20240801,102200,724671050,8690,8690,8690,8690,1
|
|
20240801,102100,724662360,8690,8690,8690,8690,0
|
|
20240801,102000,724662360,8690,8680,8690,8680,5
|
|
20240801,101900,724618920,8690,8690,8690,8660,5
|
|
20240801,101800,724575530,8690,8690,8690,8690,10
|
|
20240801,101700,724488630,8670,8660,8670,8660,143
|
|
20240801,101600,723249100,8700,8700,8700,8700,0
|
|
20240801,101500,723249100,8700,8700,8700,8650,4549
|
|
20240801,101400,683825780,8670,8680,8700,8670,387
|
|
20240801,101300,680467880,8680,8680,8680,8670,804
|
|
20240801,101200,673489460,8680,8680,8680,8670,855
|
|
20240801,101100,666071360,8690,8690,8690,8690,40
|
|
20240801,101000,665723760,8680,8680,8680,8680,604
|
|
20240801,100900,660481040,8690,8690,8690,8690,3
|
|
20240801,100800,660454970,8700,8700,8700,8700,71
|
|
20240801,100700,659837270,8700,8700,8700,8700,0
|
|
20240801,100600,659837270,8700,8690,8700,8690,48
|
|
20240801,100500,659420130,8690,8690,8690,8690,156
|
|
20240801,100400,658064490,8700,8700,8700,8700,87
|
|
20240801,100300,657307590,8700,8680,8700,8680,910
|
|
20240801,100200,649408590,8700,8680,8700,8680,29
|
|
20240801,100100,649156810,8680,8680,8680,8680,2
|
|
20240801,100000,649139450,8710,8680,8710,8680,578
|
|
20240801,095900,644122290,8680,8720,8720,8680,129
|
|
20240801,095800,643002410,8720,8720,8720,8720,0
|
|
20240801,095700,643002410,8720,8720,8720,8720,100
|
|
20240801,095600,642130410,8730,8680,8730,8680,286
|
|
20240801,095500,639647830,8730,8730,8730,8730,6
|
|
20240801,095400,639595450,8680,8680,8680,8680,100
|
|
20240801,095300,638727450,8650,8740,8740,8650,1969
|
|
20240801,095200,621625190,8720,8720,8720,8720,340
|
|
20240801,095100,618660390,8740,8700,8740,8700,185
|
|
20240801,095000,617045610,8740,8730,8740,8720,127
|
|
20240801,094900,615936290,8730,8720,8730,8710,157
|
|
20240801,094800,614568790,8720,8720,8740,8720,302
|
|
20240801,094700,611935330,8750,8750,8750,8750,0
|
|
20240801,094600,611935330,8750,8750,8750,8750,112
|
|
20240801,094500,610955330,8750,8750,8750,8750,355
|
|
20240801,094400,607849080,8750,8740,8750,8740,502
|
|
20240801,094300,603457690,8740,8700,8740,8700,9535
|
|
20240801,094200,520391880,8710,8700,8710,8700,530
|
|
20240801,094100,515778380,8700,8690,8720,8670,4092
|
|
20240801,094000,480206390,8690,8690,8690,8690,3
|
|
20240801,093900,480180320,8700,8660,8700,8560,6082
|
|
20240801,093800,427709720,8670,8670,8670,8670,870
|
|
20240801,093700,420166820,8670,8680,8680,8670,764
|
|
20240801,093600,413539230,8680,8700,8700,8680,4256
|
|
20240801,093500,376554380,8710,8720,8720,8710,2409
|
|
20240801,093400,355560920,8720,8740,8740,8720,1396
|
|
20240801,093300,343375290,8740,8740,8740,8740,50
|
|
20240801,093200,342938290,8750,8750,8750,8750,111
|
|
20240801,093100,341967040,8750,8730,8750,8730,282
|
|
20240801,093000,339499580,8750,8750,8750,8750,125
|
|
20240801,092900,338405830,8750,8720,8750,8720,627
|
|
20240801,092800,332938360,8720,8720,8720,8720,1276
|
|
20240801,092700,321811640,8720,8720,8720,8720,2131
|
|
20240801,092600,303229320,8720,8720,8720,8720,500
|
|
20240801,092500,298869320,8750,8740,8760,8720,692
|
|
20240801,092400,292822430,8760,8740,8760,8740,118
|
|
20240801,092300,291791090,8760,8760,8760,8760,30
|
|
20240801,092200,291528290,8720,8730,8730,8720,802
|
|
20240801,092100,284532750,8760,8760,8760,8760,113
|
|
20240801,092000,283542870,8760,8730,8760,8730,108
|
|
20240801,091900,282600000,8730,8720,8730,8720,73
|
|
20240801,091800,281963360,8750,8740,8750,8720,1388
|
|
20240801,091700,269850630,8730,8730,8730,8730,83
|
|
20240801,091600,269126040,8730,8730,8750,8730,325
|
|
20240801,091500,266288770,8760,8760,8760,8750,1451
|
|
20240801,091400,253581280,8760,8760,8760,8760,19
|
|
20240801,091300,253414840,8760,8760,8760,8760,46
|
|
20240801,091200,253011880,8760,8760,8790,8760,3283
|
|
20240801,091100,224236410,8760,8750,8760,8720,1960
|
|
20240801,091000,207097190,8740,8740,8750,8740,1155
|
|
20240801,090900,197000510,8740,8740,8750,8740,571
|
|
20240801,090800,192008550,8740,8720,8740,8720,1015
|
|
20240801,090700,183147450,8730,8700,8730,8700,535
|
|
20240801,090600,178481210,8700,8710,8730,8700,5181
|
|
20240801,090500,133391870,8710,8760,8760,8710,2229
|
|
20240801,090400,113930690,8760,8750,8780,8750,282
|
|
20240801,090300,111458420,8790,8730,8790,8730,1141
|
|
20240801,090200,101454280,8730,8710,8730,8690,1860
|
|
20240801,090100,85280740,8710,8800,8810,8710,1910
|
|
20240801,090000,68478400,8800,8700,8930,8660,7812
|