653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,195000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,194900,1768615140,8880,8880,8880,8880,0
|
|
20240805,194800,1768615140,8880,8880,8880,8880,0
|
|
20240805,194700,1768615140,8880,8880,8880,8880,0
|
|
20240805,194600,1768615140,8880,8880,8880,8880,0
|
|
20240805,194500,1768615140,8880,8880,8880,8880,0
|
|
20240805,194400,1768615140,8880,8880,8880,8880,0
|
|
20240805,194300,1768615140,8880,8880,8880,8880,0
|
|
20240805,194200,1768615140,8880,8880,8880,8880,0
|
|
20240805,194100,1768615140,8880,8880,8880,8880,0
|
|
20240805,194000,1768615140,8880,8880,8880,8880,0
|
|
20240805,193900,1768615140,8880,8880,8880,8880,0
|
|
20240805,193800,1768615140,8880,8880,8880,8880,0
|
|
20240805,193700,1768615140,8880,8880,8880,8880,0
|
|
20240805,193600,1768615140,8880,8880,8880,8880,0
|
|
20240805,193500,1768615140,8880,8880,8880,8880,0
|
|
20240805,193400,1768615140,8880,8880,8880,8880,0
|
|
20240805,193300,1768615140,8880,8880,8880,8880,0
|
|
20240805,193200,1768615140,8880,8880,8880,8880,0
|
|
20240805,193100,1768615140,8880,8880,8880,8880,0
|
|
20240805,193000,1768615140,8880,8880,8880,8880,0
|
|
20240805,192900,1768615140,8880,8880,8880,8880,0
|
|
20240805,192800,1768615140,8880,8880,8880,8880,0
|
|
20240805,192700,1768615140,8880,8880,8880,8880,0
|
|
20240805,192600,1768615140,8880,8880,8880,8880,0
|
|
20240805,192500,1768615140,8880,8880,8880,8880,0
|
|
20240805,192400,1768615140,8880,8880,8880,8880,0
|
|
20240805,192300,1768615140,8880,8880,8880,8880,0
|
|
20240805,192200,1768615140,8880,8880,8880,8880,0
|
|
20240805,192100,1768615140,8880,8880,8880,8880,0
|
|
20240805,192000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,191900,1768615140,8880,8880,8880,8880,0
|
|
20240805,191800,1768615140,8880,8880,8880,8880,0
|
|
20240805,191700,1768615140,8880,8880,8880,8880,0
|
|
20240805,191600,1768615140,8880,8880,8880,8880,0
|
|
20240805,191500,1768615140,8880,8880,8880,8880,0
|
|
20240805,191400,1768615140,8880,8880,8880,8880,0
|
|
20240805,191300,1768615140,8880,8880,8880,8880,0
|
|
20240805,191200,1768615140,8880,8880,8880,8880,0
|
|
20240805,191100,1768615140,8880,8880,8880,8880,0
|
|
20240805,191000,1768615140,8880,8880,8880,8880,0
|
|
20240805,190900,1768615140,8880,8880,8880,8880,0
|
|
20240805,190800,1768615140,8880,8880,8880,8880,0
|
|
20240805,190700,1768615140,8880,8880,8880,8880,0
|
|
20240805,190600,1768615140,8880,8880,8880,8880,0
|
|
20240805,190500,1768615140,8880,8880,8880,8880,0
|
|
20240805,190400,1768615140,8880,8880,8880,8880,0
|
|
20240805,190300,1768615140,8880,8880,8880,8880,0
|
|
20240805,190200,1768615140,8880,8880,8880,8880,0
|
|
20240805,190100,1768615140,8880,8880,8880,8880,0
|
|
20240805,190000,1768615140,8880,8880,8880,8880,0
|
|
20240805,185900,1768615140,8880,8880,8880,8880,0
|
|
20240805,185800,1768615140,8880,8880,8880,8880,0
|
|
20240805,185700,1768615140,8880,8880,8880,8880,0
|
|
20240805,185600,1768615140,8880,8880,8880,8880,0
|
|
20240805,185500,1768615140,8880,8880,8880,8880,0
|
|
20240805,185400,1768615140,8880,8880,8880,8880,0
|
|
20240805,185300,1768615140,8880,8880,8880,8880,0
|
|
20240805,185200,1768615140,8880,8880,8880,8880,0
|
|
20240805,185100,1768615140,8880,8880,8880,8880,0
|
|
20240805,185000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,184900,1768615140,8880,8880,8880,8880,0
|
|
20240805,184800,1768615140,8880,8880,8880,8880,0
|
|
20240805,184700,1768615140,8880,8880,8880,8880,0
|
|
20240805,184600,1768615140,8880,8880,8880,8880,0
|
|
20240805,184500,1768615140,8880,8880,8880,8880,0
|
|
20240805,184400,1768615140,8880,8880,8880,8880,0
|
|
20240805,184300,1768615140,8880,8880,8880,8880,0
|
|
20240805,184200,1768615140,8880,8880,8880,8880,0
|
|
20240805,184100,1768615140,8880,8880,8880,8880,0
|
|
20240805,184000,1768615140,8880,8880,8880,8880,0
|
|
20240805,183900,1768615140,8880,8880,8880,8880,0
|
|
20240805,183800,1768615140,8880,8880,8880,8880,0
|
|
20240805,183700,1768615140,8880,8880,8880,8880,0
|
|
20240805,183600,1768615140,8880,8880,8880,8880,0
|
|
20240805,183500,1768615140,8880,8880,8880,8880,0
|
|
20240805,183400,1768615140,8880,8880,8880,8880,0
|
|
20240805,183300,1768615140,8880,8880,8880,8880,0
|
|
20240805,183200,1768615140,8880,8880,8880,8880,0
|
|
20240805,183100,1768615140,8880,8880,8880,8880,0
|
|
20240805,183000,1768615140,8880,8880,8880,8880,0
|
|
20240805,182900,1768615140,8880,8880,8880,8880,0
|
|
20240805,182800,1768615140,8880,8880,8880,8880,0
|
|
20240805,182700,1768615140,8880,8880,8880,8880,0
|
|
20240805,182600,1768615140,8880,8880,8880,8880,0
|
|
20240805,182500,1768615140,8880,8880,8880,8880,0
|
|
20240805,182400,1768615140,8880,8880,8880,8880,0
|
|
20240805,182300,1768615140,8880,8880,8880,8880,0
|
|
20240805,182200,1768615140,8880,8880,8880,8880,0
|
|
20240805,182100,1768615140,8880,8880,8880,8880,0
|
|
20240805,182000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,181900,1768615140,8880,8880,8880,8880,0
|
|
20240805,181800,1768615140,8880,8880,8880,8880,0
|
|
20240805,181700,1768615140,8880,8880,8880,8880,0
|
|
20240805,181600,1768615140,8880,8880,8880,8880,0
|
|
20240805,181500,1768615140,8880,8880,8880,8880,0
|
|
20240805,181400,1768615140,8880,8880,8880,8880,0
|
|
20240805,181300,1768615140,8880,8880,8880,8880,0
|
|
20240805,181200,1768615140,8880,8880,8880,8880,0
|
|
20240805,181100,1768615140,8880,8880,8880,8880,0
|
|
20240805,181000,1768615140,8880,8880,8880,8880,0
|
|
20240805,180900,1768615140,8880,8880,8880,8880,0
|
|
20240805,180800,1768615140,8880,8880,8880,8880,0
|
|
20240805,180700,1768615140,8880,8880,8880,8880,0
|
|
20240805,180600,1768615140,8880,8880,8880,8880,0
|
|
20240805,180500,1768615140,8880,8880,8880,8880,0
|
|
20240805,180400,1768615140,8880,8880,8880,8880,0
|
|
20240805,180300,1768615140,8880,8880,8880,8880,0
|
|
20240805,180200,1768615140,8880,8880,8880,8880,0
|
|
20240805,180100,1768615140,8880,8880,8880,8880,0
|
|
20240805,180000,1768615140,8880,8880,8880,8880,0
|
|
20240805,175900,1768615140,8880,8880,8880,8880,0
|
|
20240805,175800,1768615140,8880,8880,8880,8880,0
|
|
20240805,175700,1768615140,8880,8880,8880,8880,0
|
|
20240805,175600,1768615140,8880,8880,8880,8880,0
|
|
20240805,175500,1768615140,8880,8880,8880,8880,0
|
|
20240805,175400,1768615140,8880,8880,8880,8880,0
|
|
20240805,175300,1768615140,8880,8880,8880,8880,0
|
|
20240805,175200,1768615140,8880,8880,8880,8880,0
|
|
20240805,175100,1768615140,8880,8880,8880,8880,0
|
|
20240805,175000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,174900,1768615140,8880,8880,8880,8880,0
|
|
20240805,174800,1768615140,8880,8880,8880,8880,0
|
|
20240805,174700,1768615140,8880,8880,8880,8880,0
|
|
20240805,174600,1768615140,8880,8880,8880,8880,0
|
|
20240805,174500,1768615140,8880,8880,8880,8880,0
|
|
20240805,174400,1768615140,8880,8880,8880,8880,0
|
|
20240805,174300,1768615140,8880,8880,8880,8880,0
|
|
20240805,174200,1768615140,8880,8880,8880,8880,0
|
|
20240805,174100,1768615140,8880,8880,8880,8880,0
|
|
20240805,174000,1768615140,8880,8880,8880,8880,0
|
|
20240805,173900,1768615140,8880,8880,8880,8880,0
|
|
20240805,173800,1768615140,8880,8880,8880,8880,0
|
|
20240805,173700,1768615140,8880,8880,8880,8880,0
|
|
20240805,173600,1768615140,8880,8880,8880,8880,0
|
|
20240805,173500,1768615140,8880,8880,8880,8880,0
|
|
20240805,173400,1768615140,8880,8880,8880,8880,0
|
|
20240805,173300,1768615140,8880,8880,8880,8880,0
|
|
20240805,173200,1768615140,8880,8880,8880,8880,0
|
|
20240805,173100,1768615140,8880,8880,8880,8880,0
|
|
20240805,173000,1768615140,8880,8880,8880,8880,0
|
|
20240805,172900,1768615140,8880,8880,8880,8880,0
|
|
20240805,172800,1768615140,8880,8880,8880,8880,0
|
|
20240805,172700,1768615140,8880,8880,8880,8880,0
|
|
20240805,172600,1768615140,8880,8880,8880,8880,0
|
|
20240805,172500,1768615140,8880,8880,8880,8880,0
|
|
20240805,172400,1768615140,8880,8880,8880,8880,0
|
|
20240805,172300,1768615140,8880,8880,8880,8880,0
|
|
20240805,172200,1768615140,8880,8880,8880,8880,0
|
|
20240805,172100,1768615140,8880,8880,8880,8880,0
|
|
20240805,172000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,171900,1768615140,8880,8880,8880,8880,0
|
|
20240805,171800,1768615140,8880,8880,8880,8880,0
|
|
20240805,171700,1768615140,8880,8880,8880,8880,0
|
|
20240805,171600,1768615140,8880,8880,8880,8880,0
|
|
20240805,171500,1768615140,8880,8880,8880,8880,0
|
|
20240805,171400,1768615140,8880,8880,8880,8880,0
|
|
20240805,171300,1768615140,8880,8880,8880,8880,0
|
|
20240805,171200,1768615140,8880,8880,8880,8880,0
|
|
20240805,171100,1768615140,8880,8880,8880,8880,0
|
|
20240805,171000,1768615140,8880,8880,8880,8880,0
|
|
20240805,170900,1768615140,8880,8880,8880,8880,0
|
|
20240805,170800,1768615140,8880,8880,8880,8880,0
|
|
20240805,170700,1768615140,8880,8880,8880,8880,0
|
|
20240805,170600,1768615140,8880,8880,8880,8880,0
|
|
20240805,170500,1768615140,8880,8880,8880,8880,0
|
|
20240805,170400,1768615140,8880,8880,8880,8880,0
|
|
20240805,170300,1768615140,8880,8880,8880,8880,0
|
|
20240805,170200,1768615140,8880,8880,8880,8880,0
|
|
20240805,170100,1768615140,8880,8880,8880,8880,0
|
|
20240805,170000,1768615140,8880,8880,8880,8880,0
|
|
20240805,165900,1768615140,8880,8880,8880,8880,0
|
|
20240805,165800,1768615140,8880,8880,8880,8880,0
|
|
20240805,165700,1768615140,8880,8880,8880,8880,0
|
|
20240805,165600,1768615140,8880,8880,8880,8880,0
|
|
20240805,165500,1768615140,8880,8880,8880,8880,0
|
|
20240805,165400,1768615140,8880,8880,8880,8880,0
|
|
20240805,165300,1768615140,8880,8880,8880,8880,0
|
|
20240805,165200,1768615140,8880,8880,8880,8880,0
|
|
20240805,165100,1768615140,8880,8880,8880,8880,0
|
|
20240805,165000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,164900,1768615140,8880,8880,8880,8880,0
|
|
20240805,164800,1768615140,8880,8880,8880,8880,0
|
|
20240805,164700,1768615140,8880,8880,8880,8880,0
|
|
20240805,164600,1768615140,8880,8880,8880,8880,0
|
|
20240805,164500,1768615140,8880,8880,8880,8880,0
|
|
20240805,164400,1768615140,8880,8880,8880,8880,0
|
|
20240805,164300,1768615140,8880,8880,8880,8880,0
|
|
20240805,164200,1768615140,8880,8880,8880,8880,0
|
|
20240805,164100,1768615140,8880,8880,8880,8880,0
|
|
20240805,164000,1768615140,8880,8880,8880,8880,0
|
|
20240805,163900,1768615140,8880,8880,8880,8880,0
|
|
20240805,163800,1768615140,8880,8880,8880,8880,0
|
|
20240805,163700,1768615140,8880,8880,8880,8880,0
|
|
20240805,163600,1768615140,8880,8880,8880,8880,0
|
|
20240805,163500,1768615140,8880,8880,8880,8880,0
|
|
20240805,163400,1768615140,8880,8880,8880,8880,0
|
|
20240805,163300,1768615140,8880,8880,8880,8880,0
|
|
20240805,163200,1768615140,8880,8880,8880,8880,0
|
|
20240805,163100,1768615140,8880,8880,8880,8880,0
|
|
20240805,163000,1768615140,8880,8880,8880,8880,0
|
|
20240805,162900,1768615140,8880,8880,8880,8880,0
|
|
20240805,162800,1768615140,8880,8880,8880,8880,0
|
|
20240805,162700,1768615140,8880,8880,8880,8880,0
|
|
20240805,162600,1768615140,8880,8880,8880,8880,0
|
|
20240805,162500,1768615140,8880,8880,8880,8880,0
|
|
20240805,162400,1768615140,8880,8880,8880,8880,0
|
|
20240805,162300,1768615140,8880,8880,8880,8880,0
|
|
20240805,162200,1768615140,8880,8880,8880,8880,0
|
|
20240805,162100,1768615140,8880,8880,8880,8880,0
|
|
20240805,162000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,161900,1768615140,8880,8880,8880,8880,0
|
|
20240805,161800,1768615140,8880,8880,8880,8880,0
|
|
20240805,161700,1768615140,8880,8880,8880,8880,0
|
|
20240805,161600,1768615140,8880,8880,8880,8880,0
|
|
20240805,161500,1768615140,8880,8880,8880,8880,0
|
|
20240805,161400,1768615140,8880,8880,8880,8880,0
|
|
20240805,161300,1768615140,8880,8880,8880,8880,0
|
|
20240805,161200,1768615140,8880,8880,8880,8880,0
|
|
20240805,161100,1768615140,8880,8880,8880,8880,0
|
|
20240805,161000,1768615140,8880,8880,8880,8880,0
|
|
20240805,160900,1768615140,8880,8880,8880,8880,0
|
|
20240805,160800,1768615140,8880,8880,8880,8880,0
|
|
20240805,160700,1768615140,8880,8880,8880,8880,0
|
|
20240805,160600,1768615140,8880,8880,8880,8880,0
|
|
20240805,160500,1768615140,8880,8880,8880,8880,0
|
|
20240805,160400,1768615140,8880,8880,8880,8880,0
|
|
20240805,160300,1768615140,8880,8880,8880,8880,0
|
|
20240805,160200,1768615140,8880,8880,8880,8880,0
|
|
20240805,160100,1768615140,8880,8880,8880,8880,0
|
|
20240805,160000,1768615140,8880,8880,8880,8880,0
|
|
20240805,155900,1768615140,8880,8880,8880,8880,0
|
|
20240805,155800,1768615140,8880,8880,8880,8880,0
|
|
20240805,155700,1768615140,8880,8880,8880,8880,0
|
|
20240805,155600,1768615140,8880,8880,8880,8880,0
|
|
20240805,155500,1768615140,8880,8880,8880,8880,0
|
|
20240805,155400,1768615140,8880,8880,8880,8880,0
|
|
20240805,155300,1768615140,8880,8880,8880,8880,0
|
|
20240805,155200,1768615140,8880,8880,8880,8880,0
|
|
20240805,155100,1768615140,8880,8880,8880,8880,0
|
|
20240805,155000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,154900,1768615140,8880,8880,8880,8880,0
|
|
20240805,154800,1768615140,8880,8880,8880,8880,0
|
|
20240805,154700,1768615140,8880,8880,8880,8880,0
|
|
20240805,154600,1768615140,8880,8880,8880,8880,0
|
|
20240805,154500,1768615140,8880,8880,8880,8880,0
|
|
20240805,154400,1768615140,8880,8880,8880,8880,0
|
|
20240805,154300,1768615140,8880,8880,8880,8880,0
|
|
20240805,154200,1768615140,8880,8880,8880,8880,0
|
|
20240805,154100,1768615140,8880,8880,8880,8880,0
|
|
20240805,154000,1768615140,8880,8880,8880,8880,0
|
|
20240805,153900,1768615140,8880,8880,8880,8880,0
|
|
20240805,153800,1768615140,8880,8880,8880,8880,0
|
|
20240805,153700,1768615140,8880,8880,8880,8880,0
|
|
20240805,153600,1768615140,8880,8880,8880,8880,0
|
|
20240805,153500,1768615140,8880,8880,8880,8880,0
|
|
20240805,153400,1768615140,8880,8880,8880,8880,0
|
|
20240805,153300,1768615140,8880,8880,8880,8880,0
|
|
20240805,153200,1768615140,8880,8880,8880,8880,0
|
|
20240805,153100,1768615140,8880,8880,8880,8880,0
|
|
20240805,153000,1768615140,8880,8880,8880,8880,1134
|
|
20240805,152900,1758545220,8990,8990,8990,8990,0
|
|
20240805,152800,1758545220,8990,8990,8990,8990,0
|
|
20240805,152700,1758545220,8990,8990,8990,8990,0
|
|
20240805,152600,1758545220,8990,8990,8990,8990,0
|
|
20240805,152500,1758545220,8990,8990,8990,8990,0
|
|
20240805,152400,1758545220,8990,8990,8990,8990,0
|
|
20240805,152300,1758545220,8990,8990,8990,8990,0
|
|
20240805,152200,1758545220,8990,8990,8990,8990,0
|
|
20240805,152100,1758545220,8990,8990,8990,8990,0
|
|
20240805,152000,1758545220,8990,8990,8990,8990,0
|
|
20240805,151900,1758545220,8990,8880,8990,8880,4651
|
|
20240805,151800,1717015650,8870,8980,8990,8870,3347
|
|
20240805,151700,1687207490,8990,8990,8990,8990,1
|
|
20240805,151600,1687198500,8920,9010,9010,8920,358
|
|
20240805,151500,1684003890,8910,9000,9000,8910,236
|
|
20240805,151400,1681880880,9000,9000,9000,9000,109
|
|
20240805,151300,1680899880,9000,8990,9000,8990,2
|
|
20240805,151200,1680881890,8990,8990,8990,8990,0
|
|
20240805,151100,1680881890,8990,8990,8990,8990,111
|
|
20240805,151000,1679884000,8990,8990,8990,8990,1
|
|
20240805,150900,1679875010,9000,8830,9050,8830,3288
|
|
20240805,150800,1650531090,8640,8840,8850,8600,8993
|
|
20240805,150700,1571659100,8830,8880,8890,8830,3991
|
|
20240805,150600,1536337360,8880,8920,8920,8880,3065
|
|
20240805,150500,1509066450,8950,8970,8970,8950,105
|
|
20240805,150400,1508125760,9110,9110,9110,9110,1291
|
|
20240805,150300,1496364750,9000,9000,9000,9000,2500
|
|
20240805,150200,1473864750,9000,9110,9120,9000,5046
|
|
20240805,150100,1428335360,9100,8950,9100,8950,397
|
|
20240805,150000,1424729210,8980,8980,8980,8980,348
|
|
20240805,145900,1421604170,8910,8920,8950,8910,200
|
|
20240805,145800,1419818590,8920,8930,8930,8920,1153
|
|
20240805,145700,1409522550,8930,8930,8930,8930,0
|
|
20240805,145600,1409522550,8930,9010,9010,8930,4145
|
|
20240805,145500,1372368370,9000,9000,9000,9000,282
|
|
20240805,145400,1369830370,9000,9010,9010,9000,281
|
|
20240805,145300,1367301290,9020,9000,9030,9000,744
|
|
20240805,145200,1360591100,9000,8980,9000,8980,1703
|
|
20240805,145100,1345275610,8990,8990,8990,8990,500
|
|
20240805,145000,1340780610,9000,9000,9000,9000,638
|
|
20240805,144900,1335038610,9000,9000,9000,9000,0
|
|
20240805,144800,1335038610,9000,9000,9000,9000,8
|
|
20240805,144700,1334966610,9000,9010,9010,9000,740
|
|
20240805,144600,1328304230,9010,9000,9010,9000,85
|
|
20240805,144500,1327538630,9010,9010,9010,9010,0
|
|
20240805,144400,1327538630,9010,9010,9010,9010,21
|
|
20240805,144300,1327349420,9010,9010,9010,9010,0
|
|
20240805,144200,1327349420,9010,9000,9010,9000,310
|
|
20240805,144100,1324557290,9000,9040,9040,9000,1000
|
|
20240805,144000,1315543620,9110,8950,9110,8950,3033
|
|
20240805,143900,1288099580,9000,9010,9010,9000,227
|
|
20240805,143800,1286055790,9010,9000,9010,9000,574
|
|
20240805,143700,1280889770,9030,9100,9100,9030,1556
|
|
20240805,143600,1266745840,9110,9110,9110,9110,0
|
|
20240805,143500,1266745840,9110,9110,9110,9110,1
|
|
20240805,143400,1266736730,9100,9090,9100,9090,3
|
|
20240805,143300,1266709450,9070,9000,9070,9000,319
|
|
20240805,143200,1263822700,9000,9000,9000,9000,11
|
|
20240805,143100,1263723700,9040,9030,9040,8950,1611
|
|
20240805,143000,1249195020,9030,9030,9030,9030,17
|
|
20240805,142900,1249041510,9020,9000,9020,9000,168
|
|
20240805,142800,1247527220,8940,8950,8950,8930,367
|
|
20240805,142700,1244247440,8930,8930,8930,8930,0
|
|
20240805,142600,1244247440,8930,8930,8930,8930,511
|
|
20240805,142500,1239684210,9050,9050,9050,9050,0
|
|
20240805,142400,1239684210,9050,9050,9050,9050,0
|
|
20240805,142300,1239684210,9050,9050,9050,9050,0
|
|
20240805,142200,1239684210,9050,9050,9050,9050,0
|
|
20240805,142100,1239684210,9050,9050,9050,9050,0
|
|
20240805,142000,1239684210,9050,9050,9050,9050,0
|
|
20240805,141900,1239684210,9050,9050,9050,9050,0
|
|
20240805,141800,1239684210,9050,9050,9050,9050,0
|
|
20240805,141700,1239684210,9050,9050,9050,9050,0
|
|
20240805,141600,1239684210,9050,9050,9050,9050,0
|
|
20240805,141500,1239684210,9050,9050,9050,9050,0
|
|
20240805,141400,1239684210,9050,9050,9050,9050,0
|
|
20240805,141300,1239684210,9050,9050,9050,9050,0
|
|
20240805,141200,1239684210,9050,9050,9050,9050,0
|
|
20240805,141100,1239684210,9050,9050,9050,9050,0
|
|
20240805,141000,1239684210,9050,9050,9050,9050,0
|
|
20240805,140900,1239684210,9050,9050,9050,9050,0
|
|
20240805,140800,1239684210,9050,9050,9050,9050,0
|
|
20240805,140700,1239684210,9050,9050,9050,9050,0
|
|
20240805,140600,1239684210,9050,9050,9050,9050,0
|
|
20240805,140500,1239684210,9050,9050,9050,9050,0
|
|
20240805,140400,1239684210,9050,9050,9050,9050,0
|
|
20240805,140300,1239684210,9050,9050,9050,9050,0
|
|
20240805,140200,1239684210,9050,9050,9050,9050,0
|
|
20240805,140100,1239684210,9050,9050,9050,9050,0
|
|
20240805,140000,1239684210,9050,9050,9050,9050,0
|
|
20240805,135900,1239684210,9050,9050,9050,9050,0
|
|
20240805,135800,1239684210,9050,9050,9050,9050,0
|
|
20240805,135700,1239684210,9050,9050,9050,9050,0
|
|
20240805,135600,1239684210,9050,9050,9050,9050,0
|
|
20240805,135500,1239684210,9050,9100,9100,9050,255
|
|
20240805,135400,1237373960,9100,9080,9100,9080,508
|
|
20240805,135300,1232751370,9100,9080,9100,9080,25
|
|
20240805,135200,1232524270,9100,9150,9150,9100,1083
|
|
20240805,135100,1222646560,9150,9150,9150,9150,0
|
|
20240805,135000,1222646560,9150,9150,9150,9150,0
|
|
20240805,134900,1222646560,9150,9150,9150,9150,299
|
|
20240805,134800,1219910710,9150,9140,9150,9140,1100
|
|
20240805,134700,1209856340,9140,9140,9140,9130,1000
|
|
20240805,134600,1200716350,9140,9150,9150,9140,726
|
|
20240805,134500,1194077680,9150,9140,9150,9140,628
|
|
20240805,134400,1188332760,9150,9150,9150,9150,0
|
|
20240805,134300,1188332760,9150,9150,9150,9150,0
|
|
20240805,134200,1188332760,9150,9150,9150,9150,0
|
|
20240805,134100,1188332760,9150,9110,9150,9110,3801
|
|
20240805,134000,1153574600,9100,9100,9100,9100,98
|
|
20240805,133900,1152682800,9100,9090,9100,9090,441
|
|
20240805,133800,1148672080,9100,9110,9110,9100,1099
|
|
20240805,133700,1138664170,9120,9120,9120,9120,201
|
|
20240805,133600,1136831050,9110,9110,9110,9110,200
|
|
20240805,133500,1135009050,9120,9100,9120,9100,4
|
|
20240805,133400,1134972610,9090,9070,9090,9070,33
|
|
20240805,133300,1134673250,9070,9040,9070,9040,422
|
|
20240805,133200,1130852730,9030,9040,9040,9030,24
|
|
20240805,133100,1130635900,9040,9030,9040,9030,21
|
|
20240805,133000,1130446130,9030,9020,9030,9020,60
|
|
20240805,132900,1129904880,9020,9020,9020,9020,106
|
|
20240805,132800,1128948760,9000,9000,9000,9000,0
|
|
20240805,132700,1128948760,9000,9000,9000,9000,0
|
|
20240805,132600,1128948760,9000,9000,9000,9000,0
|
|
20240805,132500,1128948760,9000,9020,9020,9000,21
|
|
20240805,132400,1128759360,9020,9020,9020,9020,0
|
|
20240805,132300,1128759360,9020,9020,9020,9020,30
|
|
20240805,132200,1128488760,9020,9020,9020,9020,0
|
|
20240805,132100,1128488760,9020,9020,9020,9020,0
|
|
20240805,132000,1128488760,9020,9010,9020,9000,144
|
|
20240805,131900,1127191360,8990,8990,8990,8990,0
|
|
20240805,131800,1127191360,8990,8990,8990,8990,0
|
|
20240805,131700,1127191360,8990,8990,8990,8990,33
|
|
20240805,131600,1126894690,8990,8990,8990,8990,0
|
|
20240805,131500,1126894690,8990,8990,8990,8990,0
|
|
20240805,131400,1126894690,8990,8990,8990,8990,39
|
|
20240805,131300,1126544080,8990,8990,8990,8990,0
|
|
20240805,131200,1126544080,8990,8990,8990,8990,941
|
|
20240805,131100,1118084490,9000,9000,9000,9000,0
|
|
20240805,131000,1118084490,9000,9000,9000,9000,0
|
|
20240805,130900,1118084490,9000,9000,9000,9000,0
|
|
20240805,130800,1118084490,9000,9000,9000,9000,0
|
|
20240805,130700,1118084490,9000,9000,9000,9000,0
|
|
20240805,130600,1118084490,9000,9000,9000,9000,10
|
|
20240805,130500,1117994490,8990,9000,9000,8990,50
|
|
20240805,130400,1117544870,8990,8990,8990,8990,0
|
|
20240805,130300,1117544870,8990,8990,8990,8990,0
|
|
20240805,130200,1117544870,8990,8990,8990,8990,0
|
|
20240805,130100,1117544870,8990,8990,8990,8990,6
|
|
20240805,130000,1117490930,9000,9010,9010,9000,41
|
|
20240805,125900,1117121910,9000,9000,9000,9000,0
|
|
20240805,125800,1117121910,9000,9000,9000,9000,0
|
|
20240805,125700,1117121910,9000,9000,9000,9000,0
|
|
20240805,125600,1117121910,9000,9000,9000,9000,148
|
|
20240805,125500,1115789910,8990,8990,8990,8990,101
|
|
20240805,125400,1114881920,8990,9000,9000,8990,986
|
|
20240805,125300,1106009240,9040,9040,9040,9040,0
|
|
20240805,125200,1106009240,9040,9030,9040,9030,33
|
|
20240805,125100,1105711040,9040,9040,9040,9040,0
|
|
20240805,125000,1105711040,9040,9040,9040,9040,2
|
|
20240805,124900,1105692960,9050,9050,9050,9050,0
|
|
20240805,124800,1105692960,9050,9050,9050,9050,25
|
|
20240805,124700,1105466710,9040,9040,9040,9040,59
|
|
20240805,124600,1104933350,9040,9040,9040,9040,0
|
|
20240805,124500,1104933350,9040,9040,9040,9040,2
|
|
20240805,124400,1104915270,9030,9010,9030,9010,208
|
|
20240805,124300,1103039110,9000,9000,9000,9000,0
|
|
20240805,124200,1103039110,9000,9000,9000,9000,200
|
|
20240805,124100,1101239110,9010,9010,9010,9010,305
|
|
20240805,124000,1098491060,9000,9000,9000,9000,2
|
|
20240805,123900,1098473060,8980,8980,8980,8980,0
|
|
20240805,123800,1098473060,8980,8980,8980,8980,0
|
|
20240805,123700,1098473060,8980,8980,8980,8980,55
|
|
20240805,123600,1097979160,8930,8900,8930,8900,754
|
|
20240805,123500,1091256740,8890,8890,8890,8890,0
|
|
20240805,123400,1091256740,8890,8890,8890,8890,0
|
|
20240805,123300,1091256740,8890,8890,8890,8890,0
|
|
20240805,123200,1091256740,8890,8890,8890,8890,50
|
|
20240805,123100,1090812240,8890,8890,8890,8890,0
|
|
20240805,123000,1090812240,8890,8900,8900,8890,205
|
|
20240805,122900,1088989610,8900,8900,8900,8900,71
|
|
20240805,122800,1088357710,8900,8900,8900,8900,0
|
|
20240805,122700,1088357710,8900,8900,8900,8900,0
|
|
20240805,122600,1088357710,8900,8990,8990,8900,3200
|
|
20240805,122500,1059784400,9000,9000,9000,9000,0
|
|
20240805,122400,1059784400,9000,9000,9000,9000,0
|
|
20240805,122300,1059784400,9000,9000,9000,9000,0
|
|
20240805,122200,1059784400,9000,9000,9000,9000,0
|
|
20240805,122100,1059784400,9000,8990,9000,8990,56
|
|
20240805,122000,1059280900,9000,9000,9000,9000,42
|
|
20240805,121900,1058902900,8990,8990,8990,8990,49
|
|
20240805,121800,1058462390,8990,8990,8990,8990,0
|
|
20240805,121700,1058462390,8990,8990,8990,8990,0
|
|
20240805,121600,1058462390,8990,8990,8990,8990,0
|
|
20240805,121500,1058462390,8990,8990,8990,8990,0
|
|
20240805,121400,1058462390,8990,8990,8990,8990,0
|
|
20240805,121300,1058462390,8990,8990,8990,8990,128
|
|
20240805,121200,1057311670,8990,8990,8990,8990,0
|
|
20240805,121100,1057311670,8990,8990,8990,8990,0
|
|
20240805,121000,1057311670,8990,8990,8990,8990,1
|
|
20240805,120900,1057302680,8990,8990,8990,8990,6
|
|
20240805,120800,1057248740,8990,8990,8990,8990,0
|
|
20240805,120700,1057248740,8990,8990,8990,8990,0
|
|
20240805,120600,1057248740,8990,8990,8990,8990,236
|
|
20240805,120500,1055127100,8990,8990,8990,8990,220
|
|
20240805,120400,1053149300,8990,8980,8990,8980,410
|
|
20240805,120300,1049466580,8980,8990,8990,8980,224
|
|
20240805,120200,1047455040,9000,9010,9010,9000,250
|
|
20240805,120100,1045204120,9140,9140,9140,9140,0
|
|
20240805,120000,1045204120,9140,9140,9140,9140,2000
|
|
20240805,115900,1026924120,9100,9120,9130,9100,861
|
|
20240805,115800,1019067020,9080,9100,9100,9080,4102
|
|
20240805,115700,981738860,9100,9100,9100,9100,2001
|
|
20240805,115600,963529760,9060,9060,9100,9060,200
|
|
20240805,115500,961714110,9050,9040,9050,9040,1300
|
|
20240805,115400,949950110,9040,9030,9040,9030,400
|
|
20240805,115300,946335170,9020,9020,9020,9020,200
|
|
20240805,115200,944531170,9040,9040,9040,9040,0
|
|
20240805,115100,944531170,9040,9040,9040,9040,0
|
|
20240805,115000,944531170,9040,8980,9040,8980,178
|
|
20240805,114900,942924520,8950,8950,8950,8950,300
|
|
20240805,114800,940239520,8950,8970,9040,8950,1195
|
|
20240805,114700,929504860,8950,8950,8950,8950,0
|
|
20240805,114600,929504860,8950,8950,8950,8950,0
|
|
20240805,114500,929504860,8950,8950,8950,8950,25
|
|
20240805,114400,929281110,8960,8960,8960,8960,48
|
|
20240805,114300,928851030,8970,8970,8970,8970,10
|
|
20240805,114200,928761330,8990,8990,8990,8990,0
|
|
20240805,114100,928761330,8990,8990,8990,8990,0
|
|
20240805,114000,928761330,8990,8990,8990,8990,0
|
|
20240805,113900,928761330,8990,8990,8990,8990,0
|
|
20240805,113800,928761330,8990,8990,8990,8990,0
|
|
20240805,113700,928761330,8990,8990,8990,8990,100
|
|
20240805,113600,927862330,8990,8990,8990,8990,1
|
|
20240805,113500,927853340,8960,8970,8970,8960,600
|
|
20240805,113400,922477320,8980,8980,8980,8980,16
|
|
20240805,113300,922333640,8980,9000,9000,8980,134
|
|
20240805,113200,921127840,9000,9000,9000,9000,0
|
|
20240805,113100,921127840,9000,9000,9000,9000,49
|
|
20240805,113000,920686840,9040,9040,9040,9040,0
|
|
20240805,112900,920686840,9040,9040,9040,9040,0
|
|
20240805,112800,920686840,9040,9040,9040,9040,129
|
|
20240805,112700,919520680,9040,9040,9040,9040,29
|
|
20240805,112600,919258520,9040,9000,9040,9000,91
|
|
20240805,112500,918439480,8980,8980,8980,8980,1
|
|
20240805,112400,918430500,8960,8960,8960,8960,0
|
|
20240805,112300,918430500,8960,8970,8970,8960,255
|
|
20240805,112200,916145650,8960,8970,8970,8960,81
|
|
20240805,112100,915419830,8960,8960,8960,8960,0
|
|
20240805,112000,915419830,8960,8980,9000,8960,902
|
|
20240805,111900,907316220,8970,8970,8970,8970,0
|
|
20240805,111800,907316220,8970,8970,8970,8970,100
|
|
20240805,111700,906419220,8970,8970,8970,8970,0
|
|
20240805,111600,906419220,8970,8980,8980,8970,8
|
|
20240805,111500,906347450,8970,8970,8970,8970,0
|
|
20240805,111400,906347450,8970,8980,8980,8970,5
|
|
20240805,111300,906302580,8970,8970,8970,8970,130
|
|
20240805,111200,905136480,8980,9000,9000,8980,357
|
|
20240805,111100,901925940,9000,9000,9000,9000,33
|
|
20240805,111000,901628940,9000,9000,9000,9000,134
|
|
20240805,110900,900422940,9000,9000,9000,9000,10
|
|
20240805,110800,900332940,9000,9000,9000,9000,40
|
|
20240805,110700,899972940,9000,9000,9000,9000,0
|
|
20240805,110600,899972940,9000,9000,9000,9000,1
|
|
20240805,110500,899963940,9010,9010,9010,9010,82
|
|
20240805,110400,899225120,9030,9030,9030,9030,0
|
|
20240805,110300,899225120,9030,9030,9030,9030,0
|
|
20240805,110200,899225120,9030,9030,9030,9030,0
|
|
20240805,110100,899225120,9030,9030,9030,9030,0
|
|
20240805,110000,899225120,9030,9030,9030,9030,0
|
|
20240805,105900,899225120,9030,9030,9030,9030,50
|
|
20240805,105800,898773620,9030,9030,9030,9030,2
|
|
20240805,105700,898755560,9020,9020,9020,9020,0
|
|
20240805,105600,898755560,9020,9020,9020,9020,10
|
|
20240805,105500,898665360,9010,9010,9010,9010,0
|
|
20240805,105400,898665360,9010,9010,9010,9010,22
|
|
20240805,105300,898467140,9010,9010,9010,9010,0
|
|
20240805,105200,898467140,9010,9010,9010,9010,0
|
|
20240805,105100,898467140,9010,9010,9010,9010,0
|
|
20240805,105000,898467140,9010,9000,9010,9000,30
|
|
20240805,104900,898197130,9000,9000,9000,9000,21
|
|
20240805,104800,898008130,9000,9000,9000,9000,4
|
|
20240805,104700,897972130,9000,9000,9000,9000,10
|
|
20240805,104600,897882130,9030,9030,9030,9030,232
|
|
20240805,104500,895787170,9040,9070,9070,9040,1322
|
|
20240805,104400,883797260,9000,9000,9000,9000,0
|
|
20240805,104300,883797260,9000,9000,9000,9000,23
|
|
20240805,104200,883590260,9000,8980,9000,8980,4398
|
|
20240805,104100,844018990,8940,8930,8940,8930,101
|
|
20240805,104000,843116060,8930,8930,8930,8930,0
|
|
20240805,103900,843116060,8930,8930,8930,8930,2
|
|
20240805,103800,843098200,8920,8920,8920,8920,0
|
|
20240805,103700,843098200,8920,8920,8920,8920,4
|
|
20240805,103600,843062520,8950,8950,8950,8950,100
|
|
20240805,103500,842167520,8930,8950,8960,8910,1843
|
|
20240805,103400,825710180,8940,8940,8940,8940,0
|
|
20240805,103300,825710180,8940,8950,8950,8940,10
|
|
20240805,103200,825620750,8950,8940,8960,8940,11
|
|
20240805,103100,825522240,8950,8950,8950,8950,240
|
|
20240805,103000,823374240,8940,8960,8960,8940,273
|
|
20240805,102900,820929620,8960,8960,8960,8960,29
|
|
20240805,102800,820669780,8950,8950,8950,8950,100
|
|
20240805,102700,819774780,8960,8970,8970,8960,919
|
|
20240805,102600,811531510,8990,8990,8990,8990,526
|
|
20240805,102500,806802770,9000,9000,9000,9000,0
|
|
20240805,102400,806802770,9000,9000,9000,9000,47
|
|
20240805,102300,806379770,9000,9000,9000,9000,53
|
|
20240805,102200,805902770,9000,9000,9000,9000,50
|
|
20240805,102100,805452770,9000,9000,9000,9000,0
|
|
20240805,102000,805452770,9000,9000,9000,9000,0
|
|
20240805,101900,805452770,9000,9000,9000,9000,0
|
|
20240805,101800,805452770,9000,9000,9000,9000,0
|
|
20240805,101700,805452770,9000,9000,9000,9000,0
|
|
20240805,101600,805452770,9000,9000,9000,9000,200
|
|
20240805,101500,803652770,9000,9010,9010,9000,33
|
|
20240805,101400,803355750,9000,9000,9000,9000,1
|
|
20240805,101300,803346750,9000,9000,9000,9000,54
|
|
20240805,101200,802860750,8990,9000,9000,8990,146
|
|
20240805,101100,801546770,9020,9020,9020,9020,0
|
|
20240805,101000,801546770,9020,9020,9020,9020,10
|
|
20240805,100900,801456570,9020,9020,9020,9020,0
|
|
20240805,100800,801456570,9020,9020,9020,9020,0
|
|
20240805,100700,801456570,9020,9020,9020,9020,350
|
|
20240805,100600,798299570,9020,9020,9020,9020,1
|
|
20240805,100500,798290550,9020,9020,9020,9020,10
|
|
20240805,100400,798200350,9040,9040,9040,9040,0
|
|
20240805,100300,798200350,9040,9040,9040,9040,885
|
|
20240805,100200,790199950,9050,9050,9050,9050,60
|
|
20240805,100100,789656950,9050,9100,9100,9050,444
|
|
20240805,100000,785632410,9100,9100,9100,9100,67
|
|
20240805,095900,785022710,9110,9110,9110,9100,19
|
|
20240805,095800,784849740,9110,9110,9110,9110,2
|
|
20240805,095700,784831520,9120,9120,9120,9120,0
|
|
20240805,095600,784831520,9120,9110,9120,9110,15
|
|
20240805,095500,784694760,9100,9100,9100,9100,0
|
|
20240805,095400,784694760,9100,9100,9100,9100,2002
|
|
20240805,095300,766476560,9090,9060,9090,9060,60
|
|
20240805,095200,765932930,9060,8970,9060,8970,1841
|
|
20240805,095100,749366660,8960,8960,8960,8960,117
|
|
20240805,095000,748318340,8960,8960,8960,8960,40
|
|
20240805,094900,747959940,8950,8950,8950,8950,1
|
|
20240805,094800,747950990,8990,8990,8990,8990,0
|
|
20240805,094700,747950990,8990,8990,8990,8990,290
|
|
20240805,094600,745343890,8950,8950,8950,8950,214
|
|
20240805,094500,743428590,8950,8950,8950,8950,326
|
|
20240805,094400,740510890,8960,9010,9010,8960,1844
|
|
20240805,094300,723914040,9010,9040,9040,9010,290
|
|
20240805,094200,721294880,9050,9050,9050,9050,10
|
|
20240805,094100,721204380,9060,9040,9070,9040,1818
|
|
20240805,094000,704740210,9010,9040,9040,9010,62
|
|
20240805,093900,704179760,9010,9050,9050,9010,55
|
|
20240805,093800,703684050,9000,9000,9000,9000,30
|
|
20240805,093700,703414050,9000,9060,9060,9000,1271
|
|
20240805,093600,691914140,9070,9070,9070,9070,0
|
|
20240805,093500,691914140,9070,9070,9070,9070,722
|
|
20240805,093400,685365600,9070,9070,9070,9070,8
|
|
20240805,093300,685293040,9070,9070,9070,9070,50
|
|
20240805,093200,684839540,9050,9050,9050,9050,0
|
|
20240805,093100,684839540,9050,9050,9050,9050,10
|
|
20240805,093000,684749040,9090,9090,9090,9090,0
|
|
20240805,092900,684749040,9090,9090,9090,9090,5
|
|
20240805,092800,684703590,9050,9050,9050,9050,2
|
|
20240805,092700,684685490,9050,9040,9050,9040,94
|
|
20240805,092600,683834950,9020,8990,9020,8990,1097
|
|
20240805,092500,673951530,9000,9030,9030,8990,1272
|
|
20240805,092400,662503100,9000,9060,9060,9000,518
|
|
20240805,092300,657836300,9050,9050,9050,9050,2353
|
|
20240805,092200,636541650,9050,9080,9080,9050,1983
|
|
20240805,092100,618547010,9080,9070,9080,9050,4174
|
|
20240805,092000,580729540,9070,9080,9120,9070,746
|
|
20240805,091900,573938130,9060,9040,9210,9040,498
|
|
20240805,091800,569402550,9030,9030,9030,9020,505
|
|
20240805,091700,564843590,8880,8880,8880,8880,0
|
|
20240805,091600,564843590,8880,8880,8880,8880,0
|
|
20240805,091500,564843590,8880,8850,8880,8850,1508
|
|
20240805,091400,551461490,8820,8660,8820,8660,2542
|
|
20240805,091300,529149400,8670,8650,8700,8650,1578
|
|
20240805,091200,515456240,8730,8800,8850,8600,6614
|
|
20240805,091100,457715850,8840,8610,8840,8610,4136
|
|
20240805,091000,421696050,8630,8430,8660,8380,2069
|
|
20240805,090900,404073060,8430,8450,8510,8250,3652
|
|
20240805,090800,373380780,8440,8210,8610,8210,9857
|
|
20240805,090700,290844410,8210,8080,8340,8070,28467
|
|
20240805,090600,59865550,8350,8350,8350,8350,0
|
|
20240805,090500,59865550,8350,8980,9030,8350,2789
|
|
20240805,090400,34965720,8970,9030,9030,8890,3425
|
|
20240805,090300,4095970,9030,9030,9030,9030,0
|
|
20240805,090200,4095970,9030,9700,9700,9030,437
|
|
20240805,090100,0,9820,9820,9820,9820,0
|
|
20240805,090000,0,9820,9820,9820,9820,0
|