672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200900,840553770,7870,7870,7870,7870,1427
|
|
20240809,200800,840553770,7870,7870,7870,7870,0
|
|
20240809,200700,840553770,7870,7870,7870,7870,0
|
|
20240809,200600,840553770,7870,7870,7870,7870,0
|
|
20240809,200500,840553770,7870,7870,7870,7870,0
|
|
20240809,200400,840553770,7870,7870,7870,7870,0
|
|
20240809,200300,840553770,7870,7870,7870,7870,0
|
|
20240809,200200,840553770,7870,7870,7870,7870,0
|
|
20240809,200100,840553770,7870,7870,7870,7870,0
|
|
20240809,200000,840553770,7870,7870,7870,7870,0
|
|
20240809,195900,840553770,7870,7870,7870,7870,0
|
|
20240809,195800,840553770,7870,7870,7870,7870,0
|
|
20240809,195700,840553770,7870,7870,7870,7870,0
|
|
20240809,195600,840553770,7870,7870,7870,7870,0
|
|
20240809,195500,840553770,7870,7870,7870,7870,0
|
|
20240809,195400,840553770,7870,7870,7870,7870,0
|
|
20240809,195300,840553770,7870,7870,7870,7870,0
|
|
20240809,195200,840553770,7870,7870,7870,7870,0
|
|
20240809,195100,840553770,7870,7870,7870,7870,0
|
|
20240809,195000,840553770,7870,7870,7870,7870,0
|
|
20240809,194900,840553770,7870,7870,7870,7870,0
|
|
20240809,194800,840553770,7870,7870,7870,7870,0
|
|
20240809,194700,840553770,7870,7870,7870,7870,0
|
|
20240809,194600,840553770,7870,7870,7870,7870,0
|
|
20240809,194500,840553770,7870,7870,7870,7870,0
|
|
20240809,194400,840553770,7870,7870,7870,7870,0
|
|
20240809,194300,840553770,7870,7870,7870,7870,0
|
|
20240809,194200,840553770,7870,7870,7870,7870,0
|
|
20240809,194100,840553770,7870,7870,7870,7870,0
|
|
20240809,194000,840553770,7870,7870,7870,7870,0
|
|
20240809,193900,840553770,7870,7870,7870,7870,1427
|
|
20240809,193800,840553770,7870,7870,7870,7870,0
|
|
20240809,193700,840553770,7870,7870,7870,7870,0
|
|
20240809,193600,840553770,7870,7870,7870,7870,0
|
|
20240809,193500,840553770,7870,7870,7870,7870,0
|
|
20240809,193400,840553770,7870,7870,7870,7870,0
|
|
20240809,193300,840553770,7870,7870,7870,7870,0
|
|
20240809,193200,840553770,7870,7870,7870,7870,0
|
|
20240809,193100,840553770,7870,7870,7870,7870,0
|
|
20240809,193000,840553770,7870,7870,7870,7870,0
|
|
20240809,192900,840553770,7870,7870,7870,7870,0
|
|
20240809,192800,840553770,7870,7870,7870,7870,0
|
|
20240809,192700,840553770,7870,7870,7870,7870,0
|
|
20240809,192600,840553770,7870,7870,7870,7870,0
|
|
20240809,192500,840553770,7870,7870,7870,7870,0
|
|
20240809,192400,840553770,7870,7870,7870,7870,0
|
|
20240809,192300,840553770,7870,7870,7870,7870,0
|
|
20240809,192200,840553770,7870,7870,7870,7870,0
|
|
20240809,192100,840553770,7870,7870,7870,7870,0
|
|
20240809,192000,840553770,7870,7870,7870,7870,0
|
|
20240809,191900,840553770,7870,7870,7870,7870,0
|
|
20240809,191800,840553770,7870,7870,7870,7870,0
|
|
20240809,191700,840553770,7870,7870,7870,7870,0
|
|
20240809,191600,840553770,7870,7870,7870,7870,0
|
|
20240809,191500,840553770,7870,7870,7870,7870,0
|
|
20240809,191400,840553770,7870,7870,7870,7870,0
|
|
20240809,191300,840553770,7870,7870,7870,7870,0
|
|
20240809,191200,840553770,7870,7870,7870,7870,0
|
|
20240809,191100,840553770,7870,7870,7870,7870,0
|
|
20240809,191000,840553770,7870,7870,7870,7870,0
|
|
20240809,190900,840553770,7870,7870,7870,7870,1427
|
|
20240809,190800,840553770,7870,7870,7870,7870,0
|
|
20240809,190700,840553770,7870,7870,7870,7870,0
|
|
20240809,190600,840553770,7870,7870,7870,7870,0
|
|
20240809,190500,840553770,7870,7870,7870,7870,0
|
|
20240809,190400,840553770,7870,7870,7870,7870,0
|
|
20240809,190300,840553770,7870,7870,7870,7870,0
|
|
20240809,190200,840553770,7870,7870,7870,7870,0
|
|
20240809,190100,840553770,7870,7870,7870,7870,0
|
|
20240809,190000,840553770,7870,7870,7870,7870,0
|
|
20240809,185900,840553770,7870,7870,7870,7870,0
|
|
20240809,185800,840553770,7870,7870,7870,7870,0
|
|
20240809,185700,840553770,7870,7870,7870,7870,0
|
|
20240809,185600,840553770,7870,7870,7870,7870,0
|
|
20240809,185500,840553770,7870,7870,7870,7870,0
|
|
20240809,185400,840553770,7870,7870,7870,7870,0
|
|
20240809,185300,840553770,7870,7870,7870,7870,0
|
|
20240809,185200,840553770,7870,7870,7870,7870,0
|
|
20240809,185100,840553770,7870,7870,7870,7870,0
|
|
20240809,185000,840553770,7870,7870,7870,7870,0
|
|
20240809,184900,840553770,7870,7870,7870,7870,0
|
|
20240809,184800,840553770,7870,7870,7870,7870,0
|
|
20240809,184700,840553770,7870,7870,7870,7870,0
|
|
20240809,184600,840553770,7870,7870,7870,7870,0
|
|
20240809,184500,840553770,7870,7870,7870,7870,0
|
|
20240809,184400,840553770,7870,7870,7870,7870,0
|
|
20240809,184300,840553770,7870,7870,7870,7870,0
|
|
20240809,184200,840553770,7870,7870,7870,7870,0
|
|
20240809,184100,840553770,7870,7870,7870,7870,0
|
|
20240809,184000,840553770,7870,7870,7870,7870,0
|
|
20240809,183900,840553770,7870,7870,7870,7870,1427
|
|
20240809,183800,840553770,7870,7870,7870,7870,0
|
|
20240809,183700,840553770,7870,7870,7870,7870,0
|
|
20240809,183600,840553770,7870,7870,7870,7870,0
|
|
20240809,183500,840553770,7870,7870,7870,7870,0
|
|
20240809,183400,840553770,7870,7870,7870,7870,0
|
|
20240809,183300,840553770,7870,7870,7870,7870,0
|
|
20240809,183200,840553770,7870,7870,7870,7870,0
|
|
20240809,183100,840553770,7870,7870,7870,7870,0
|
|
20240809,183000,840553770,7870,7870,7870,7870,0
|
|
20240809,182900,840553770,7870,7870,7870,7870,0
|
|
20240809,182800,840553770,7870,7870,7870,7870,0
|
|
20240809,182700,840553770,7870,7870,7870,7870,0
|
|
20240809,182600,840553770,7870,7870,7870,7870,0
|
|
20240809,182500,840553770,7870,7870,7870,7870,0
|
|
20240809,182400,840553770,7870,7870,7870,7870,0
|
|
20240809,182300,840553770,7870,7870,7870,7870,0
|
|
20240809,182200,840553770,7870,7870,7870,7870,0
|
|
20240809,182100,840553770,7870,7870,7870,7870,0
|
|
20240809,182000,840553770,7870,7870,7870,7870,0
|
|
20240809,181900,840553770,7870,7870,7870,7870,0
|
|
20240809,181800,840553770,7870,7870,7870,7870,0
|
|
20240809,181700,840553770,7870,7870,7870,7870,0
|
|
20240809,181600,840553770,7870,7870,7870,7870,0
|
|
20240809,181500,840553770,7870,7870,7870,7870,0
|
|
20240809,181400,840553770,7870,7870,7870,7870,0
|
|
20240809,181300,840553770,7870,7870,7870,7870,0
|
|
20240809,181200,840553770,7870,7870,7870,7870,0
|
|
20240809,181100,840553770,7870,7870,7870,7870,0
|
|
20240809,181000,840553770,7870,7870,7870,7870,0
|
|
20240809,180900,840553770,7870,7870,7870,7870,1427
|
|
20240809,180800,840553770,7870,7870,7870,7870,0
|
|
20240809,180700,840553770,7870,7870,7870,7870,0
|
|
20240809,180600,840553770,7870,7870,7870,7870,0
|
|
20240809,180500,840553770,7870,7870,7870,7870,0
|
|
20240809,180400,840553770,7870,7870,7870,7870,0
|
|
20240809,180300,840553770,7870,7870,7870,7870,0
|
|
20240809,180200,840553770,7870,7870,7870,7870,0
|
|
20240809,180100,840553770,7870,7870,7870,7870,0
|
|
20240809,180000,840553770,7870,7870,7870,7870,0
|
|
20240809,175900,840553770,7870,7870,7870,7870,0
|
|
20240809,175800,840553770,7870,7870,7870,7870,0
|
|
20240809,175700,840553770,7870,7870,7870,7870,0
|
|
20240809,175600,840553770,7870,7870,7870,7870,0
|
|
20240809,175500,840553770,7870,7870,7870,7870,0
|
|
20240809,175400,840553770,7870,7870,7870,7870,0
|
|
20240809,175300,840553770,7870,7870,7870,7870,0
|
|
20240809,175200,840553770,7870,7870,7870,7870,0
|
|
20240809,175100,840553770,7870,7870,7870,7870,0
|
|
20240809,175000,840553770,7870,7870,7870,7870,0
|
|
20240809,174900,840553770,7870,7870,7870,7870,0
|
|
20240809,174800,840553770,7870,7870,7870,7870,0
|
|
20240809,174700,840553770,7870,7870,7870,7870,0
|
|
20240809,174600,840553770,7870,7870,7870,7870,0
|
|
20240809,174500,840553770,7870,7870,7870,7870,0
|
|
20240809,174400,840553770,7870,7870,7870,7870,0
|
|
20240809,174300,840553770,7870,7870,7870,7870,0
|
|
20240809,174200,840553770,7870,7870,7870,7870,0
|
|
20240809,174100,840553770,7870,7870,7870,7870,0
|
|
20240809,174000,840553770,7870,7870,7870,7870,0
|
|
20240809,173900,840553770,7870,7870,7870,7870,1427
|
|
20240809,173800,840553770,7870,7870,7870,7870,0
|
|
20240809,173700,840553770,7870,7870,7870,7870,0
|
|
20240809,173600,840553770,7870,7870,7870,7870,0
|
|
20240809,173500,840553770,7870,7870,7870,7870,0
|
|
20240809,173400,840553770,7870,7870,7870,7870,0
|
|
20240809,173300,840553770,7870,7870,7870,7870,0
|
|
20240809,173200,840553770,7870,7870,7870,7870,0
|
|
20240809,173100,840553770,7870,7870,7870,7870,0
|
|
20240809,173000,840553770,7870,7870,7870,7870,0
|
|
20240809,172900,840553770,7870,7870,7870,7870,0
|
|
20240809,172800,840553770,7870,7870,7870,7870,0
|
|
20240809,172700,840553770,7870,7870,7870,7870,0
|
|
20240809,172600,840553770,7870,7870,7870,7870,0
|
|
20240809,172500,840553770,7870,7870,7870,7870,0
|
|
20240809,172400,840553770,7870,7870,7870,7870,0
|
|
20240809,172300,840553770,7870,7870,7870,7870,0
|
|
20240809,172200,840553770,7870,7870,7870,7870,0
|
|
20240809,172100,840553770,7870,7870,7870,7870,0
|
|
20240809,172000,840553770,7870,7870,7870,7870,0
|
|
20240809,171900,840553770,7870,7870,7870,7870,0
|
|
20240809,171800,840553770,7870,7870,7870,7870,0
|
|
20240809,171700,840553770,7870,7870,7870,7870,0
|
|
20240809,171600,840553770,7870,7870,7870,7870,0
|
|
20240809,171500,840553770,7870,7870,7870,7870,0
|
|
20240809,171400,840553770,7870,7870,7870,7870,0
|
|
20240809,171300,840553770,7870,7870,7870,7870,0
|
|
20240809,171200,840553770,7870,7870,7870,7870,0
|
|
20240809,171100,840553770,7870,7870,7870,7870,0
|
|
20240809,171000,840553770,7870,7870,7870,7870,0
|
|
20240809,170900,840553770,7870,7870,7870,7870,1427
|
|
20240809,170800,840553770,7870,7870,7870,7870,0
|
|
20240809,170700,840553770,7870,7870,7870,7870,0
|
|
20240809,170600,840553770,7870,7870,7870,7870,0
|
|
20240809,170500,840553770,7870,7870,7870,7870,0
|
|
20240809,170400,840553770,7870,7870,7870,7870,0
|
|
20240809,170300,840553770,7870,7870,7870,7870,0
|
|
20240809,170200,840553770,7870,7870,7870,7870,0
|
|
20240809,170100,840553770,7870,7870,7870,7870,0
|
|
20240809,170000,840553770,7870,7870,7870,7870,0
|
|
20240809,165900,840553770,7870,7870,7870,7870,0
|
|
20240809,165800,840553770,7870,7870,7870,7870,0
|
|
20240809,165700,840553770,7870,7870,7870,7870,0
|
|
20240809,165600,840553770,7870,7870,7870,7870,0
|
|
20240809,165500,840553770,7870,7870,7870,7870,0
|
|
20240809,165400,840553770,7870,7870,7870,7870,0
|
|
20240809,165300,840553770,7870,7870,7870,7870,0
|
|
20240809,165200,840553770,7870,7870,7870,7870,0
|
|
20240809,165100,840553770,7870,7870,7870,7870,0
|
|
20240809,165000,840553770,7870,7870,7870,7870,0
|
|
20240809,164900,840553770,7870,7870,7870,7870,0
|
|
20240809,164800,840553770,7870,7870,7870,7870,0
|
|
20240809,164700,840553770,7870,7870,7870,7870,0
|
|
20240809,164600,840553770,7870,7870,7870,7870,0
|
|
20240809,164500,840553770,7870,7870,7870,7870,0
|
|
20240809,164400,840553770,7870,7870,7870,7870,0
|
|
20240809,164300,840553770,7870,7870,7870,7870,0
|
|
20240809,164200,840553770,7870,7870,7870,7870,0
|
|
20240809,164100,840553770,7870,7870,7870,7870,0
|
|
20240809,164000,840553770,7870,7870,7870,7870,0
|
|
20240809,163900,840553770,7870,7870,7870,7870,1427
|
|
20240809,163800,840553770,7870,7870,7870,7870,0
|
|
20240809,163700,840553770,7870,7870,7870,7870,0
|
|
20240809,163600,840553770,7870,7870,7870,7870,0
|
|
20240809,163500,840553770,7870,7870,7870,7870,0
|
|
20240809,163400,840553770,7870,7870,7870,7870,0
|
|
20240809,163300,840553770,7870,7870,7870,7870,0
|
|
20240809,163200,840553770,7870,7870,7870,7870,0
|
|
20240809,163100,840553770,7870,7870,7870,7870,0
|
|
20240809,163000,840553770,7870,7870,7870,7870,0
|
|
20240809,162900,840553770,7870,7870,7870,7870,0
|
|
20240809,162800,840553770,7870,7870,7870,7870,0
|
|
20240809,162700,840553770,7870,7870,7870,7870,0
|
|
20240809,162600,840553770,7870,7870,7870,7870,0
|
|
20240809,162500,840553770,7870,7870,7870,7870,0
|
|
20240809,162400,840553770,7870,7870,7870,7870,0
|
|
20240809,162300,840553770,7870,7870,7870,7870,0
|
|
20240809,162200,840553770,7870,7870,7870,7870,0
|
|
20240809,162100,840553770,7870,7870,7870,7870,0
|
|
20240809,162000,840553770,7870,7870,7870,7870,0
|
|
20240809,161900,840553770,7870,7870,7870,7870,0
|
|
20240809,161800,840553770,7870,7870,7870,7870,0
|
|
20240809,161700,840553770,7870,7870,7870,7870,0
|
|
20240809,161600,840553770,7870,7870,7870,7870,0
|
|
20240809,161500,840553770,7870,7870,7870,7870,0
|
|
20240809,161400,840553770,7870,7870,7870,7870,0
|
|
20240809,161300,840553770,7870,7870,7870,7870,0
|
|
20240809,161200,840553770,7870,7870,7870,7870,0
|
|
20240809,161100,840553770,7870,7870,7870,7870,0
|
|
20240809,161000,840553770,7870,7870,7870,7870,0
|
|
20240809,160900,840553770,7870,7870,7870,7870,1427
|
|
20240809,160800,840553770,7870,7870,7870,7870,0
|
|
20240809,160700,840553770,7870,7870,7870,7870,0
|
|
20240809,160600,840553770,7870,7870,7870,7870,0
|
|
20240809,160500,840553770,7870,7870,7870,7870,0
|
|
20240809,160400,840553770,7870,7870,7870,7870,0
|
|
20240809,160300,840553770,7870,7870,7870,7870,0
|
|
20240809,160200,840553770,7870,7870,7870,7870,0
|
|
20240809,160100,840553770,7870,7870,7870,7870,0
|
|
20240809,160000,840553770,7870,7870,7870,7870,0
|
|
20240809,155900,840553770,7870,7870,7870,7870,0
|
|
20240809,155800,840553770,7870,7870,7870,7870,0
|
|
20240809,155700,840553770,7870,7870,7870,7870,0
|
|
20240809,155600,840553770,7870,7870,7870,7870,0
|
|
20240809,155500,840553770,7870,7870,7870,7870,0
|
|
20240809,155400,840553770,7870,7870,7870,7870,0
|
|
20240809,155300,840553770,7870,7870,7870,7870,0
|
|
20240809,155200,840553770,7870,7870,7870,7870,0
|
|
20240809,155100,840553770,7870,7870,7870,7870,0
|
|
20240809,155000,840553770,7870,7870,7870,7870,0
|
|
20240809,154900,840553770,7870,7870,7870,7870,0
|
|
20240809,154800,840553770,7870,7870,7870,7870,0
|
|
20240809,154700,840553770,7870,7870,7870,7870,0
|
|
20240809,154600,840553770,7870,7870,7870,7870,0
|
|
20240809,154500,840553770,7870,7870,7870,7870,0
|
|
20240809,154400,840553770,7870,7870,7870,7870,0
|
|
20240809,154300,840553770,7870,7870,7870,7870,0
|
|
20240809,154200,840553770,7870,7870,7870,7870,0
|
|
20240809,154100,840553770,7870,7870,7870,7870,0
|
|
20240809,154000,840553770,7870,7870,7870,7870,0
|
|
20240809,153900,840553770,7870,7870,7870,7870,1427
|
|
20240809,153800,840553770,7870,7870,7870,7870,0
|
|
20240809,153700,840553770,7870,7870,7870,7870,0
|
|
20240809,153600,840553770,7870,7870,7870,7870,0
|
|
20240809,153500,840553770,7870,7870,7870,7870,0
|
|
20240809,153400,840553770,7870,7870,7870,7870,0
|
|
20240809,153300,840553770,7870,7870,7870,7870,0
|
|
20240809,153200,840553770,7870,7870,7870,7870,0
|
|
20240809,153100,840553770,7870,7870,7870,7870,0
|
|
20240809,153000,840553770,7870,7870,7870,7870,1427
|
|
20240809,152900,829323280,7880,7880,7880,7880,0
|
|
20240809,152800,829323280,7880,7880,7880,7880,0
|
|
20240809,152700,829323280,7880,7880,7880,7880,0
|
|
20240809,152600,829323280,7880,7880,7880,7880,0
|
|
20240809,152500,829323280,7880,7880,7880,7880,0
|
|
20240809,152400,829323280,7880,7880,7880,7880,0
|
|
20240809,152300,829323280,7880,7880,7880,7880,0
|
|
20240809,152200,829323280,7880,7880,7880,7880,0
|
|
20240809,152100,829323280,7880,7880,7880,7880,0
|
|
20240809,152000,829323280,7880,7880,7880,7880,0
|
|
20240809,151900,829323280,7880,7870,7880,7840,97
|
|
20240809,151800,828561700,7870,7850,7870,7840,1961
|
|
20240809,151700,813156410,7850,7850,7850,7830,609
|
|
20240809,151600,808380680,7850,7850,7850,7850,83
|
|
20240809,151500,807729130,7850,7850,7850,7850,538
|
|
20240809,151400,803505830,7860,7820,7860,7820,2217
|
|
20240809,151300,786125860,7820,7810,7820,7810,180
|
|
20240809,151200,784719960,7800,7820,7820,7800,111
|
|
20240809,151100,783853960,7790,7790,7820,7790,41
|
|
20240809,151000,783534240,7820,7820,7820,7820,1
|
|
20240809,150900,783526420,7820,7810,7820,7800,3668
|
|
20240809,150800,754910460,7810,7810,7810,7810,0
|
|
20240809,150700,754910460,7810,7820,7820,7810,20
|
|
20240809,150600,754754210,7820,7820,7820,7820,51
|
|
20240809,150500,754355390,7830,7830,7830,7830,0
|
|
20240809,150400,754355390,7830,7830,7830,7830,9
|
|
20240809,150300,754284920,7820,7830,7830,7820,1058
|
|
20240809,150200,746000930,7830,7830,7830,7830,4
|
|
20240809,150100,745969610,7830,7800,7830,7800,35
|
|
20240809,150000,745696310,7830,7830,7830,7830,10
|
|
20240809,145900,745618010,7820,7820,7820,7820,2
|
|
20240809,145800,745602370,7830,7830,7830,7830,5
|
|
20240809,145700,745563220,7830,7810,7830,7810,174
|
|
20240809,145600,744203010,7810,7810,7810,7810,92
|
|
20240809,145500,743484490,7820,7820,7820,7800,212
|
|
20240809,145400,741828830,7820,7810,7820,7800,2446
|
|
20240809,145300,722725630,7810,7810,7830,7810,73
|
|
20240809,145200,722155170,7810,7810,7810,7810,571
|
|
20240809,145100,717695660,7830,7810,7830,7810,127
|
|
20240809,145000,716702740,7810,7810,7810,7810,24
|
|
20240809,144900,716515300,7830,7810,7830,7810,49
|
|
20240809,144800,716132490,7830,7820,7830,7810,41
|
|
20240809,144700,715812130,7810,7810,7810,7810,204
|
|
20240809,144600,714218890,7810,7810,7820,7810,111
|
|
20240809,144500,713351970,7820,7820,7820,7820,63
|
|
20240809,144400,712859310,7820,7810,7820,7810,650
|
|
20240809,144300,707776760,7810,7810,7810,7810,133
|
|
20240809,144200,706738030,7810,7810,7810,7810,0
|
|
20240809,144100,706738030,7810,7810,7810,7810,510
|
|
20240809,144000,702754930,7810,7820,7820,7810,121
|
|
20240809,143900,701808990,7820,7820,7820,7820,11
|
|
20240809,143800,701722970,7820,7820,7820,7820,584
|
|
20240809,143700,697156090,7810,7810,7810,7810,0
|
|
20240809,143600,697156090,7810,7800,7810,7800,507
|
|
20240809,143500,693201420,7830,7830,7830,7830,0
|
|
20240809,143400,693201420,7830,7830,7830,7830,0
|
|
20240809,143300,693201420,7830,7820,7830,7820,1408
|
|
20240809,143200,682177090,7810,7810,7810,7810,137
|
|
20240809,143100,681107120,7810,7800,7810,7800,42
|
|
20240809,143000,680779510,7800,7800,7800,7800,0
|
|
20240809,142900,680779510,7800,7800,7800,7800,500
|
|
20240809,142800,676879510,7800,7800,7800,7800,0
|
|
20240809,142700,676879510,7800,7800,7800,7800,0
|
|
20240809,142600,676879510,7800,7800,7800,7800,200
|
|
20240809,142500,675319510,7800,7790,7810,7790,644
|
|
20240809,142400,670298000,7790,7790,7790,7790,0
|
|
20240809,142300,670298000,7790,7790,7790,7780,145
|
|
20240809,142200,669168600,7800,7800,7800,7800,0
|
|
20240809,142100,669168600,7800,7800,7800,7800,0
|
|
20240809,142000,669168600,7800,7800,7800,7800,1
|
|
20240809,141900,669160800,7800,7800,7800,7800,0
|
|
20240809,141800,669160800,7800,7770,7800,7770,1106
|
|
20240809,141700,660566550,7770,7770,7770,7770,458
|
|
20240809,141600,657007890,7780,7780,7780,7780,492
|
|
20240809,141500,653180130,7780,7800,7800,7780,92
|
|
20240809,141400,652463810,7790,7790,7790,7790,92
|
|
20240809,141300,651747130,7800,7800,7800,7800,1
|
|
20240809,141200,651739330,7790,7790,7790,7790,15
|
|
20240809,141100,651622480,7790,7790,7790,7790,0
|
|
20240809,141000,651622480,7790,7790,7790,7790,0
|
|
20240809,140900,651622480,7790,7790,7790,7790,0
|
|
20240809,140800,651622480,7790,7790,7790,7790,96
|
|
20240809,140700,650874640,7790,7790,7790,7790,0
|
|
20240809,140600,650874640,7790,7790,7790,7790,10
|
|
20240809,140500,650796740,7790,7800,7800,7790,356
|
|
20240809,140400,648022530,7800,7810,7810,7800,957
|
|
20240809,140300,640556910,7810,7810,7810,7810,5
|
|
20240809,140200,640517860,7810,7790,7810,7790,132
|
|
20240809,140100,639488350,7800,7800,7800,7790,24
|
|
20240809,140000,639301360,7790,7790,7790,7790,21
|
|
20240809,135900,639137770,7800,7790,7800,7790,24
|
|
20240809,135800,638950790,7790,7800,7800,7790,3409
|
|
20240809,135700,612361230,7800,7810,7810,7800,166
|
|
20240809,135600,611066380,7810,7810,7810,7810,3
|
|
20240809,135500,611042950,7810,7810,7810,7810,9
|
|
20240809,135400,610972660,7810,7810,7810,7810,202
|
|
20240809,135300,609395040,7820,7820,7820,7820,50
|
|
20240809,135200,609004040,7820,7810,7820,7810,306
|
|
20240809,135100,606614150,7820,7810,7820,7810,16
|
|
20240809,135000,606489160,7820,7810,7820,7810,66
|
|
20240809,134900,605973690,7810,7810,7810,7810,798
|
|
20240809,134800,599741310,7820,7820,7820,7820,2
|
|
20240809,134700,599725670,7820,7820,7820,7820,1468
|
|
20240809,134600,588245910,7830,7830,7830,7830,2302
|
|
20240809,134500,570221250,7830,7830,7830,7830,25
|
|
20240809,134400,570025500,7840,7840,7840,7840,295
|
|
20240809,134300,567712700,7840,7850,7850,7840,253
|
|
20240809,134200,565727180,7850,7840,7850,7840,52
|
|
20240809,134100,565319490,7850,7850,7850,7850,111
|
|
20240809,134000,564448140,7840,7840,7840,7840,520
|
|
20240809,133900,560371340,7840,7840,7840,7830,119
|
|
20240809,133800,559438530,7840,7840,7840,7840,57
|
|
20240809,133700,558991650,7840,7840,7840,7840,2
|
|
20240809,133600,558975970,7840,7840,7840,7840,4
|
|
20240809,133500,558944610,7840,7840,7840,7840,44
|
|
20240809,133400,558599650,7840,7840,7840,7840,24
|
|
20240809,133300,558411490,7840,7840,7840,7840,175
|
|
20240809,133200,557039490,7840,7840,7840,7840,107
|
|
20240809,133100,556200610,7850,7850,7850,7850,10
|
|
20240809,133000,556122110,7840,7840,7840,7840,46
|
|
20240809,132900,555761470,7840,7850,7850,7830,109
|
|
20240809,132800,554907370,7830,7840,7840,7830,16
|
|
20240809,132700,554782080,7850,7840,7850,7840,676
|
|
20240809,132600,549482220,7850,7850,7850,7850,0
|
|
20240809,132500,549482220,7850,7840,7850,7840,11
|
|
20240809,132400,549395970,7850,7850,7850,7850,33
|
|
20240809,132300,549136920,7850,7850,7850,7850,100
|
|
20240809,132200,548351920,7850,7840,7850,7840,64
|
|
20240809,132100,547850140,7840,7850,7850,7840,636
|
|
20240809,132000,542857720,7850,7850,7850,7850,0
|
|
20240809,131900,542857720,7850,7850,7850,7850,69
|
|
20240809,131800,542316070,7850,7850,7850,7850,15
|
|
20240809,131700,542198320,7850,7850,7850,7850,65
|
|
20240809,131600,541688070,7850,7850,7850,7850,10
|
|
20240809,131500,541609570,7860,7860,7860,7850,135
|
|
20240809,131400,540548670,7850,7850,7850,7850,96
|
|
20240809,131300,539795070,7860,7860,7860,7860,0
|
|
20240809,131200,539795070,7860,7860,7860,7860,1
|
|
20240809,131100,539787210,7850,7850,7850,7850,0
|
|
20240809,131000,539787210,7850,7850,7850,7850,46
|
|
20240809,130900,539426110,7850,7850,7850,7850,500
|
|
20240809,130800,535501110,7850,7850,7850,7850,0
|
|
20240809,130700,535501110,7850,7850,7850,7850,100
|
|
20240809,130600,534716110,7850,7850,7850,7850,0
|
|
20240809,130500,534716110,7850,7850,7850,7850,0
|
|
20240809,130400,534716110,7850,7840,7850,7840,111
|
|
20240809,130300,533845370,7840,7840,7840,7840,39
|
|
20240809,130200,533539610,7840,7840,7840,7840,280
|
|
20240809,130100,531344410,7850,7850,7850,7850,1
|
|
20240809,130000,531336560,7850,7850,7850,7850,151
|
|
20240809,125900,530151210,7840,7840,7840,7840,350
|
|
20240809,125800,527407210,7840,7850,7850,7840,25
|
|
20240809,125700,527211110,7850,7850,7850,7850,0
|
|
20240809,125600,527211110,7850,7850,7850,7850,106
|
|
20240809,125500,526379010,7860,7860,7860,7860,5
|
|
20240809,125400,526339710,7850,7850,7850,7850,1
|
|
20240809,125300,526331860,7850,7850,7850,7850,351
|
|
20240809,125200,523576510,7850,7860,7860,7850,50
|
|
20240809,125100,523183650,7850,7850,7850,7850,136
|
|
20240809,125000,522116050,7850,7850,7850,7850,105
|
|
20240809,124900,521291800,7850,7850,7850,7850,50
|
|
20240809,124800,520899300,7850,7860,7860,7850,1031
|
|
20240809,124700,512805640,7860,7860,7860,7860,144
|
|
20240809,124600,511673800,7860,7860,7860,7860,0
|
|
20240809,124500,511673800,7860,7860,7860,7860,104
|
|
20240809,124400,510856360,7860,7860,7860,7860,31
|
|
20240809,124300,510612700,7860,7860,7860,7860,0
|
|
20240809,124200,510612700,7860,7860,7860,7860,22
|
|
20240809,124100,510439780,7870,7870,7870,7870,0
|
|
20240809,124000,510439780,7870,7870,7870,7870,30
|
|
20240809,123900,510203680,7860,7860,7860,7860,0
|
|
20240809,123800,510203680,7860,7860,7860,7860,1
|
|
20240809,123700,510195820,7880,7880,7880,7870,403
|
|
20240809,123600,507022680,7880,7880,7880,7880,30
|
|
20240809,123500,506786280,7880,7880,7880,7880,0
|
|
20240809,123400,506786280,7880,7880,7880,7880,5
|
|
20240809,123300,506746880,7880,7870,7880,7870,34
|
|
20240809,123200,506479250,7880,7880,7880,7880,0
|
|
20240809,123100,506479250,7880,7870,7880,7870,401
|
|
20240809,123000,503323370,7870,7870,7870,7870,0
|
|
20240809,122900,503323370,7870,7870,7870,7870,89
|
|
20240809,122800,502622940,7870,7870,7870,7870,48
|
|
20240809,122700,502245180,7870,7870,7870,7870,0
|
|
20240809,122600,502245180,7870,7880,7880,7870,46
|
|
20240809,122500,501883060,7880,7880,7880,7880,30
|
|
20240809,122400,501646660,7870,7870,7870,7870,96
|
|
20240809,122300,500891140,7870,7870,7870,7870,0
|
|
20240809,122200,500891140,7870,7870,7870,7870,0
|
|
20240809,122100,500891140,7870,7860,7870,7860,47
|
|
20240809,122000,500521420,7860,7860,7860,7860,23
|
|
20240809,121900,500340640,7860,7860,7860,7860,31
|
|
20240809,121800,500096980,7860,7860,7860,7860,17
|
|
20240809,121700,499963360,7870,7860,7870,7860,34
|
|
20240809,121600,499695820,7870,7870,7870,7870,57
|
|
20240809,121500,499247230,7870,7870,7870,7870,87
|
|
20240809,121400,498562540,7870,7870,7870,7870,63
|
|
20240809,121300,498066730,7870,7870,7870,7870,30
|
|
20240809,121200,497830630,7870,7860,7870,7860,14
|
|
20240809,121100,497720580,7870,7870,7870,7870,0
|
|
20240809,121000,497720580,7870,7870,7870,7870,30
|
|
20240809,120900,497484480,7860,7860,7860,7860,0
|
|
20240809,120800,497484480,7860,7860,7860,7860,22
|
|
20240809,120700,497311560,7860,7860,7860,7860,18
|
|
20240809,120600,497170080,7860,7860,7860,7860,21
|
|
20240809,120500,497005020,7870,7870,7870,7870,6
|
|
20240809,120400,496957800,7870,7870,7870,7870,3
|
|
20240809,120300,496934190,7870,7870,7870,7870,0
|
|
20240809,120200,496934190,7870,7870,7870,7870,27
|
|
20240809,120100,496721700,7860,7880,7880,7860,190
|
|
20240809,120000,495228080,7880,7870,7880,7870,100
|
|
20240809,115900,494440730,7880,7880,7880,7880,1
|
|
20240809,115800,494432850,7870,7870,7870,7870,131
|
|
20240809,115700,493401880,7870,7870,7870,7870,0
|
|
20240809,115600,493401880,7870,7870,7870,7870,0
|
|
20240809,115500,493401880,7870,7860,7870,7860,32
|
|
20240809,115400,493150240,7860,7860,7860,7860,0
|
|
20240809,115300,493150240,7860,7870,7870,7860,55
|
|
20240809,115200,492717740,7860,7850,7860,7850,57
|
|
20240809,115100,492269870,7860,7870,7870,7860,9
|
|
20240809,115000,492199110,7870,7860,7870,7860,107
|
|
20240809,114900,491357790,7860,7860,7860,7860,6
|
|
20240809,114800,491310630,7870,7870,7870,7870,44
|
|
20240809,114700,490964350,7870,7870,7870,7870,31
|
|
20240809,114600,490720380,7860,7860,7860,7860,10
|
|
20240809,114500,490641780,7860,7860,7860,7860,783
|
|
20240809,114400,484487400,7860,7860,7860,7860,57
|
|
20240809,114300,484039380,7870,7870,7870,7860,60
|
|
20240809,114200,483567460,7860,7870,7870,7860,48
|
|
20240809,114100,483190150,7860,7860,7860,7860,62
|
|
20240809,114000,482702830,7870,7870,7870,7870,3
|
|
20240809,113900,482679220,7860,7870,7870,7860,35
|
|
20240809,113800,482403780,7860,7870,7870,7860,1993
|
|
20240809,113700,466720140,7880,7870,7880,7870,69
|
|
20240809,113600,466177090,7870,7870,7870,7870,29
|
|
20240809,113500,465948860,7880,7880,7880,7880,40
|
|
20240809,113400,465633660,7880,7880,7880,7870,78
|
|
20240809,113300,465019770,7870,7870,7870,7870,0
|
|
20240809,113200,465019770,7870,7870,7870,7870,27
|
|
20240809,113100,464807280,7880,7880,7880,7880,31
|
|
20240809,113000,464563000,7870,7880,7880,7870,46
|
|
20240809,112900,464200970,7880,7880,7880,7880,0
|
|
20240809,112800,464200970,7880,7880,7880,7880,0
|
|
20240809,112700,464200970,7880,7890,7890,7880,182
|
|
20240809,112600,462765290,7890,7870,7890,7870,16
|
|
20240809,112500,462639350,7880,7880,7880,7880,9
|
|
20240809,112400,462568430,7870,7890,7890,7870,2580
|
|
20240809,112300,442242140,7910,7910,7910,7910,0
|
|
20240809,112200,442242140,7910,7910,7910,7910,51
|
|
20240809,112100,441838730,7910,7890,7910,7890,27
|
|
20240809,112000,441625490,7900,7890,7900,7890,118
|
|
20240809,111900,440693660,7880,7880,7880,7880,30
|
|
20240809,111800,440457260,7880,7880,7900,7880,31
|
|
20240809,111700,440212960,7880,7880,7880,7880,10
|
|
20240809,111600,440134160,7890,7890,7900,7890,80
|
|
20240809,111500,439502660,7890,7890,7890,7890,20
|
|
20240809,111400,439344860,7900,7900,7900,7900,1
|
|
20240809,111300,439336960,7900,7900,7900,7900,0
|
|
20240809,111200,439336960,7900,7910,7910,7900,1121
|
|
20240809,111100,430480940,7910,7910,7910,7910,0
|
|
20240809,111000,430480940,7910,7910,7910,7910,1
|
|
20240809,110900,430473030,7900,7890,7900,7890,1408
|
|
20240809,110800,419352030,7890,7890,7890,7890,29
|
|
20240809,110700,419123220,7880,7880,7880,7880,28
|
|
20240809,110600,418902580,7880,7870,7890,7870,1074
|
|
20240809,110500,410430710,7870,7870,7870,7870,18
|
|
20240809,110400,410289050,7870,7870,7870,7860,62
|
|
20240809,110300,409801130,7860,7870,7890,7860,322
|
|
20240809,110200,407267350,7890,7890,7890,7890,0
|
|
20240809,110100,407267350,7890,7880,7890,7870,379
|
|
20240809,110000,404284450,7870,7880,7880,7870,1443
|
|
20240809,105900,392917220,7880,7880,7880,7880,0
|
|
20240809,105800,392917220,7880,7890,7890,7880,91
|
|
20240809,105700,392199240,7890,7890,7890,7880,33
|
|
20240809,105600,391938880,7890,7890,7890,7890,382
|
|
20240809,105500,388924900,7880,7880,7880,7880,201
|
|
20240809,105400,387341020,7890,7890,7890,7890,0
|
|
20240809,105300,387341020,7890,7890,7890,7890,31
|
|
20240809,105200,387096430,7890,7890,7890,7890,10
|
|
20240809,105100,387017530,7890,7890,7890,7890,15
|
|
20240809,105000,386899180,7890,7890,7890,7890,61
|
|
20240809,104900,386417890,7890,7890,7890,7890,31
|
|
20240809,104800,386173300,7880,7880,7880,7880,218
|
|
20240809,104700,384455460,7880,7890,7890,7880,454
|
|
20240809,104600,380877370,7890,7890,7890,7890,10
|
|
20240809,104500,380798470,7890,7890,7900,7890,389
|
|
20240809,104400,377728950,7880,7890,7890,7880,686
|
|
20240809,104300,372321580,7890,7890,7890,7890,200
|
|
20240809,104200,370743580,7890,7900,7900,7890,547
|
|
20240809,104100,366422930,7890,7890,7890,7890,540
|
|
20240809,104000,362162330,7880,7880,7880,7880,38
|
|
20240809,103900,361862890,7880,7880,7880,7880,467
|
|
20240809,103800,358182930,7880,7880,7880,7880,100
|
|
20240809,103700,357394930,7890,7880,7890,7880,449
|
|
20240809,103600,353852350,7880,7880,7880,7880,5
|
|
20240809,103500,353812950,7880,7880,7880,7880,100
|
|
20240809,103400,353024950,7880,7880,7880,7850,401
|
|
20240809,103300,349873750,7880,7880,7880,7880,863
|
|
20240809,103200,343073310,7850,7870,7880,7850,2032
|
|
20240809,103100,327096740,7870,7860,7870,7860,307
|
|
20240809,103000,324683710,7860,7860,7860,7860,33
|
|
20240809,102900,324424330,7860,7860,7860,7860,15
|
|
20240809,102800,324306430,7860,7850,7860,7850,121
|
|
20240809,102700,323355870,7860,7860,7860,7860,290
|
|
20240809,102600,321076470,7860,7860,7860,7860,30
|
|
20240809,102500,320840670,7850,7850,7850,7850,0
|
|
20240809,102400,320840670,7850,7860,7870,7850,513
|
|
20240809,102300,316813480,7860,7860,7860,7860,30
|
|
20240809,102200,316577680,7850,7850,7850,7850,1
|
|
20240809,102100,316569830,7850,7850,7850,7850,300
|
|
20240809,102000,314214830,7870,7850,7870,7850,6
|
|
20240809,101900,314167710,7860,7860,7860,7860,100
|
|
20240809,101800,313381710,7860,7860,7860,7860,3
|
|
20240809,101700,313358130,7870,7870,7870,7870,0
|
|
20240809,101600,313358130,7870,7870,7870,7870,1
|
|
20240809,101500,313350260,7850,7850,7850,7850,0
|
|
20240809,101400,313350260,7850,7840,7850,7830,576
|
|
20240809,101300,308834580,7840,7840,7850,7830,565
|
|
20240809,101200,304404920,7870,7840,7870,7830,535
|
|
20240809,101100,300210930,7850,7850,7870,7840,1330
|
|
20240809,101000,289772830,7850,7850,7850,7850,83
|
|
20240809,100900,289121280,7850,7860,7860,7850,972
|
|
20240809,100800,281481540,7860,7860,7860,7860,49
|
|
20240809,100700,281096400,7850,7860,7860,7850,292
|
|
20240809,100600,278801460,7860,7850,7860,7850,600
|
|
20240809,100500,274085560,7860,7860,7860,7860,0
|
|
20240809,100400,274085560,7860,7860,7860,7860,1
|
|
20240809,100300,274077700,7850,7850,7850,7840,316
|
|
20240809,100200,271599560,7850,7850,7850,7850,20
|
|
20240809,100100,271442560,7840,7850,7850,7840,115
|
|
20240809,100000,270539990,7850,7850,7850,7840,123
|
|
20240809,095900,269575620,7850,7850,7850,7850,30
|
|
20240809,095800,269340120,7840,7850,7850,7830,619
|
|
20240809,095700,264481260,7850,7840,7850,7840,106
|
|
20240809,095600,263649370,7850,7850,7850,7850,10
|
|
20240809,095500,263570870,7850,7850,7850,7850,730
|
|
20240809,095400,257840370,7850,7850,7850,7840,314
|
|
20240809,095300,255378470,7840,7850,7850,7840,6
|
|
20240809,095200,255331380,7850,7860,7860,7850,56
|
|
20240809,095100,254891560,7850,7830,7850,7830,36
|
|
20240809,095000,254609420,7820,7820,7820,7820,0
|
|
20240809,094900,254609420,7820,7820,7820,7820,500
|
|
20240809,094800,250699420,7820,7850,7850,7820,376
|
|
20240809,094700,247747940,7840,7840,7840,7840,50
|
|
20240809,094600,247355940,7840,7840,7840,7840,0
|
|
20240809,094500,247355940,7840,7820,7840,7810,201
|
|
20240809,094400,245785100,7810,7830,7830,7810,2450
|
|
20240809,094300,226625170,7840,7840,7840,7840,5
|
|
20240809,094200,226585970,7850,7850,7850,7850,3
|
|
20240809,094100,226562420,7850,7850,7850,7850,56
|
|
20240809,094000,226122820,7840,7860,7860,7840,47
|
|
20240809,093900,225754320,7850,7880,7880,7850,50
|
|
20240809,093800,225361470,7880,7880,7890,7880,103
|
|
20240809,093700,224549770,7870,7880,7880,7850,1591
|
|
20240809,093600,212058700,7880,7870,7890,7870,857
|
|
20240809,093500,205306990,7850,7870,7870,7850,2100
|
|
20240809,093400,188818260,7870,7870,7870,7870,254
|
|
20240809,093300,186819280,7880,7850,7880,7850,719
|
|
20240809,093200,181166740,7860,7850,7860,7850,506
|
|
20240809,093100,177194450,7850,7840,7850,7840,8
|
|
20240809,093000,177131680,7840,7840,7840,7840,50
|
|
20240809,092900,176739680,7840,7840,7840,7840,1
|
|
20240809,092800,176731840,7840,7830,7840,7830,199
|
|
20240809,092700,175171720,7810,7810,7810,7810,1
|
|
20240809,092600,175163910,7810,7850,7850,7810,4426
|
|
20240809,092500,140510210,7850,7840,7850,7840,300
|
|
20240809,092400,138157710,7840,7850,7860,7830,255
|
|
20240809,092300,136158100,7850,7850,7850,7850,132
|
|
20240809,092200,135121900,7860,7880,7880,7860,41
|
|
20240809,092100,134799620,7870,7870,7880,7860,919
|
|
20240809,092000,127567290,7870,7870,7870,7870,378
|
|
20240809,091900,124592430,7870,7880,7880,7870,606
|
|
20240809,091800,119818850,7870,7850,7870,7840,335
|
|
20240809,091700,117185500,7860,7860,7860,7860,175
|
|
20240809,091600,115810000,7860,7870,7880,7860,262
|
|
20240809,091500,113748440,7880,7870,7880,7870,709
|
|
20240809,091400,108162460,7860,7870,7870,7860,84
|
|
20240809,091300,107501860,7870,7860,7880,7860,828
|
|
20240809,091200,100979320,7860,7850,7860,7820,5894
|
|
20240809,091100,54736660,7860,7850,7860,7830,270
|
|
20240809,091000,52618360,7850,7860,7870,7850,670
|
|
20240809,090900,47351680,7870,7870,7870,7860,462
|
|
20240809,090800,43720160,7860,7880,7880,7860,119
|
|
20240809,090700,42784440,7860,7860,7860,7860,96
|
|
20240809,090600,42029880,7900,7910,7910,7900,871
|
|
20240809,090500,35145980,7860,7900,7930,7860,276
|
|
20240809,090400,32968470,7900,7850,7940,7840,2068
|
|
20240809,090300,16704270,7850,7820,7850,7820,25
|
|
20240809,090200,16508350,7820,7860,7860,7820,1006
|
|
20240809,090100,8641230,7860,7860,7860,7810,25
|
|
20240809,090000,8444880,7810,7760,7810,7760,1088
|