654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,195100,1215428090,9300,9300,9300,9300,3002
|
|
20240806,195000,1215428090,9300,9300,9300,9300,0
|
|
20240806,194900,1215428090,9300,9300,9300,9300,0
|
|
20240806,194800,1215428090,9300,9300,9300,9300,0
|
|
20240806,194700,1215428090,9300,9300,9300,9300,0
|
|
20240806,194600,1215428090,9300,9300,9300,9300,0
|
|
20240806,194500,1215428090,9300,9300,9300,9300,0
|
|
20240806,194400,1215428090,9300,9300,9300,9300,0
|
|
20240806,194300,1215428090,9300,9300,9300,9300,0
|
|
20240806,194200,1215428090,9300,9300,9300,9300,0
|
|
20240806,194100,1215428090,9300,9300,9300,9300,0
|
|
20240806,194000,1215428090,9300,9300,9300,9300,0
|
|
20240806,193900,1215428090,9300,9300,9300,9300,0
|
|
20240806,193800,1215428090,9300,9300,9300,9300,0
|
|
20240806,193700,1215428090,9300,9300,9300,9300,0
|
|
20240806,193600,1215428090,9300,9300,9300,9300,0
|
|
20240806,193500,1215428090,9300,9300,9300,9300,0
|
|
20240806,193400,1215428090,9300,9300,9300,9300,0
|
|
20240806,193300,1215428090,9300,9300,9300,9300,0
|
|
20240806,193200,1215428090,9300,9300,9300,9300,0
|
|
20240806,193100,1215428090,9300,9300,9300,9300,0
|
|
20240806,193000,1215428090,9300,9300,9300,9300,0
|
|
20240806,192900,1215428090,9300,9300,9300,9300,0
|
|
20240806,192800,1215428090,9300,9300,9300,9300,0
|
|
20240806,192700,1215428090,9300,9300,9300,9300,0
|
|
20240806,192600,1215428090,9300,9300,9300,9300,0
|
|
20240806,192500,1215428090,9300,9300,9300,9300,0
|
|
20240806,192400,1215428090,9300,9300,9300,9300,0
|
|
20240806,192300,1215428090,9300,9300,9300,9300,0
|
|
20240806,192200,1215428090,9300,9300,9300,9300,0
|
|
20240806,192100,1215428090,9300,9300,9300,9300,3002
|
|
20240806,192000,1215428090,9300,9300,9300,9300,0
|
|
20240806,191900,1215428090,9300,9300,9300,9300,0
|
|
20240806,191800,1215428090,9300,9300,9300,9300,0
|
|
20240806,191700,1215428090,9300,9300,9300,9300,0
|
|
20240806,191600,1215428090,9300,9300,9300,9300,0
|
|
20240806,191500,1215428090,9300,9300,9300,9300,0
|
|
20240806,191400,1215428090,9300,9300,9300,9300,0
|
|
20240806,191300,1215428090,9300,9300,9300,9300,0
|
|
20240806,191200,1215428090,9300,9300,9300,9300,0
|
|
20240806,191100,1215428090,9300,9300,9300,9300,0
|
|
20240806,191000,1215428090,9300,9300,9300,9300,0
|
|
20240806,190900,1215428090,9300,9300,9300,9300,0
|
|
20240806,190800,1215428090,9300,9300,9300,9300,0
|
|
20240806,190700,1215428090,9300,9300,9300,9300,0
|
|
20240806,190600,1215428090,9300,9300,9300,9300,0
|
|
20240806,190500,1215428090,9300,9300,9300,9300,0
|
|
20240806,190400,1215428090,9300,9300,9300,9300,0
|
|
20240806,190300,1215428090,9300,9300,9300,9300,0
|
|
20240806,190200,1215428090,9300,9300,9300,9300,0
|
|
20240806,190100,1215428090,9300,9300,9300,9300,0
|
|
20240806,190000,1215428090,9300,9300,9300,9300,0
|
|
20240806,185900,1215428090,9300,9300,9300,9300,0
|
|
20240806,185800,1215428090,9300,9300,9300,9300,0
|
|
20240806,185700,1215428090,9300,9300,9300,9300,0
|
|
20240806,185600,1215428090,9300,9300,9300,9300,0
|
|
20240806,185500,1215428090,9300,9300,9300,9300,0
|
|
20240806,185400,1215428090,9300,9300,9300,9300,0
|
|
20240806,185300,1215428090,9300,9300,9300,9300,0
|
|
20240806,185200,1215428090,9300,9300,9300,9300,0
|
|
20240806,185100,1215428090,9300,9300,9300,9300,3002
|
|
20240806,185000,1215428090,9300,9300,9300,9300,0
|
|
20240806,184900,1215428090,9300,9300,9300,9300,0
|
|
20240806,184800,1215428090,9300,9300,9300,9300,0
|
|
20240806,184700,1215428090,9300,9300,9300,9300,0
|
|
20240806,184600,1215428090,9300,9300,9300,9300,0
|
|
20240806,184500,1215428090,9300,9300,9300,9300,0
|
|
20240806,184400,1215428090,9300,9300,9300,9300,0
|
|
20240806,184300,1215428090,9300,9300,9300,9300,0
|
|
20240806,184200,1215428090,9300,9300,9300,9300,0
|
|
20240806,184100,1215428090,9300,9300,9300,9300,0
|
|
20240806,184000,1215428090,9300,9300,9300,9300,0
|
|
20240806,183900,1215428090,9300,9300,9300,9300,0
|
|
20240806,183800,1215428090,9300,9300,9300,9300,0
|
|
20240806,183700,1215428090,9300,9300,9300,9300,0
|
|
20240806,183600,1215428090,9300,9300,9300,9300,0
|
|
20240806,183500,1215428090,9300,9300,9300,9300,0
|
|
20240806,183400,1215428090,9300,9300,9300,9300,0
|
|
20240806,183300,1215428090,9300,9300,9300,9300,0
|
|
20240806,183200,1215428090,9300,9300,9300,9300,0
|
|
20240806,183100,1215428090,9300,9300,9300,9300,0
|
|
20240806,183000,1215428090,9300,9300,9300,9300,0
|
|
20240806,182900,1215428090,9300,9300,9300,9300,0
|
|
20240806,182800,1215428090,9300,9300,9300,9300,0
|
|
20240806,182700,1215428090,9300,9300,9300,9300,0
|
|
20240806,182600,1215428090,9300,9300,9300,9300,0
|
|
20240806,182500,1215428090,9300,9300,9300,9300,0
|
|
20240806,182400,1215428090,9300,9300,9300,9300,0
|
|
20240806,182300,1215428090,9300,9300,9300,9300,0
|
|
20240806,182200,1215428090,9300,9300,9300,9300,0
|
|
20240806,182100,1215428090,9300,9300,9300,9300,3002
|
|
20240806,182000,1215428090,9300,9300,9300,9300,0
|
|
20240806,181900,1215428090,9300,9300,9300,9300,0
|
|
20240806,181800,1215428090,9300,9300,9300,9300,0
|
|
20240806,181700,1215428090,9300,9300,9300,9300,0
|
|
20240806,181600,1215428090,9300,9300,9300,9300,0
|
|
20240806,181500,1215428090,9300,9300,9300,9300,0
|
|
20240806,181400,1215428090,9300,9300,9300,9300,0
|
|
20240806,181300,1215428090,9300,9300,9300,9300,0
|
|
20240806,181200,1215428090,9300,9300,9300,9300,0
|
|
20240806,181100,1215428090,9300,9300,9300,9300,0
|
|
20240806,181000,1215428090,9300,9300,9300,9300,0
|
|
20240806,180900,1215428090,9300,9300,9300,9300,0
|
|
20240806,180800,1215428090,9300,9300,9300,9300,0
|
|
20240806,180700,1215428090,9300,9300,9300,9300,0
|
|
20240806,180600,1215428090,9300,9300,9300,9300,0
|
|
20240806,180500,1215428090,9300,9300,9300,9300,0
|
|
20240806,180400,1215428090,9300,9300,9300,9300,0
|
|
20240806,180300,1215428090,9300,9300,9300,9300,0
|
|
20240806,180200,1215428090,9300,9300,9300,9300,0
|
|
20240806,180100,1215428090,9300,9300,9300,9300,0
|
|
20240806,180000,1215428090,9300,9300,9300,9300,0
|
|
20240806,175900,1215428090,9300,9300,9300,9300,0
|
|
20240806,175800,1215428090,9300,9300,9300,9300,0
|
|
20240806,175700,1215428090,9300,9300,9300,9300,0
|
|
20240806,175600,1215428090,9300,9300,9300,9300,0
|
|
20240806,175500,1215428090,9300,9300,9300,9300,0
|
|
20240806,175400,1215428090,9300,9300,9300,9300,0
|
|
20240806,175300,1215428090,9300,9300,9300,9300,0
|
|
20240806,175200,1215428090,9300,9300,9300,9300,0
|
|
20240806,175100,1215428090,9300,9300,9300,9300,3002
|
|
20240806,175000,1215428090,9300,9300,9300,9300,0
|
|
20240806,174900,1215428090,9300,9300,9300,9300,0
|
|
20240806,174800,1215428090,9300,9300,9300,9300,0
|
|
20240806,174700,1215428090,9300,9300,9300,9300,0
|
|
20240806,174600,1215428090,9300,9300,9300,9300,0
|
|
20240806,174500,1215428090,9300,9300,9300,9300,0
|
|
20240806,174400,1215428090,9300,9300,9300,9300,0
|
|
20240806,174300,1215428090,9300,9300,9300,9300,0
|
|
20240806,174200,1215428090,9300,9300,9300,9300,0
|
|
20240806,174100,1215428090,9300,9300,9300,9300,0
|
|
20240806,174000,1215428090,9300,9300,9300,9300,0
|
|
20240806,173900,1215428090,9300,9300,9300,9300,0
|
|
20240806,173800,1215428090,9300,9300,9300,9300,0
|
|
20240806,173700,1215428090,9300,9300,9300,9300,0
|
|
20240806,173600,1215428090,9300,9300,9300,9300,0
|
|
20240806,173500,1215428090,9300,9300,9300,9300,0
|
|
20240806,173400,1215428090,9300,9300,9300,9300,0
|
|
20240806,173300,1215428090,9300,9300,9300,9300,0
|
|
20240806,173200,1215428090,9300,9300,9300,9300,0
|
|
20240806,173100,1215428090,9300,9300,9300,9300,0
|
|
20240806,173000,1215428090,9300,9300,9300,9300,0
|
|
20240806,172900,1215428090,9300,9300,9300,9300,0
|
|
20240806,172800,1215428090,9300,9300,9300,9300,0
|
|
20240806,172700,1215428090,9300,9300,9300,9300,0
|
|
20240806,172600,1215428090,9300,9300,9300,9300,0
|
|
20240806,172500,1215428090,9300,9300,9300,9300,0
|
|
20240806,172400,1215428090,9300,9300,9300,9300,0
|
|
20240806,172300,1215428090,9300,9300,9300,9300,0
|
|
20240806,172200,1215428090,9300,9300,9300,9300,0
|
|
20240806,172100,1215428090,9300,9300,9300,9300,3002
|
|
20240806,172000,1215428090,9300,9300,9300,9300,0
|
|
20240806,171900,1215428090,9300,9300,9300,9300,0
|
|
20240806,171800,1215428090,9300,9300,9300,9300,0
|
|
20240806,171700,1215428090,9300,9300,9300,9300,0
|
|
20240806,171600,1215428090,9300,9300,9300,9300,0
|
|
20240806,171500,1215428090,9300,9300,9300,9300,0
|
|
20240806,171400,1215428090,9300,9300,9300,9300,0
|
|
20240806,171300,1215428090,9300,9300,9300,9300,0
|
|
20240806,171200,1215428090,9300,9300,9300,9300,0
|
|
20240806,171100,1215428090,9300,9300,9300,9300,0
|
|
20240806,171000,1215428090,9300,9300,9300,9300,0
|
|
20240806,170900,1215428090,9300,9300,9300,9300,0
|
|
20240806,170800,1215428090,9300,9300,9300,9300,0
|
|
20240806,170700,1215428090,9300,9300,9300,9300,0
|
|
20240806,170600,1215428090,9300,9300,9300,9300,0
|
|
20240806,170500,1215428090,9300,9300,9300,9300,0
|
|
20240806,170400,1215428090,9300,9300,9300,9300,0
|
|
20240806,170300,1215428090,9300,9300,9300,9300,0
|
|
20240806,170200,1215428090,9300,9300,9300,9300,0
|
|
20240806,170100,1215428090,9300,9300,9300,9300,0
|
|
20240806,170000,1215428090,9300,9300,9300,9300,0
|
|
20240806,165900,1215428090,9300,9300,9300,9300,0
|
|
20240806,165800,1215428090,9300,9300,9300,9300,0
|
|
20240806,165700,1215428090,9300,9300,9300,9300,0
|
|
20240806,165600,1215428090,9300,9300,9300,9300,0
|
|
20240806,165500,1215428090,9300,9300,9300,9300,0
|
|
20240806,165400,1215428090,9300,9300,9300,9300,0
|
|
20240806,165300,1215428090,9300,9300,9300,9300,0
|
|
20240806,165200,1215428090,9300,9300,9300,9300,0
|
|
20240806,165100,1215428090,9300,9300,9300,9300,3002
|
|
20240806,165000,1215428090,9300,9300,9300,9300,0
|
|
20240806,164900,1215428090,9300,9300,9300,9300,0
|
|
20240806,164800,1215428090,9300,9300,9300,9300,0
|
|
20240806,164700,1215428090,9300,9300,9300,9300,0
|
|
20240806,164600,1215428090,9300,9300,9300,9300,0
|
|
20240806,164500,1215428090,9300,9300,9300,9300,0
|
|
20240806,164400,1215428090,9300,9300,9300,9300,0
|
|
20240806,164300,1215428090,9300,9300,9300,9300,0
|
|
20240806,164200,1215428090,9300,9300,9300,9300,0
|
|
20240806,164100,1215428090,9300,9300,9300,9300,0
|
|
20240806,164000,1215428090,9300,9300,9300,9300,0
|
|
20240806,163900,1215428090,9300,9300,9300,9300,0
|
|
20240806,163800,1215428090,9300,9300,9300,9300,0
|
|
20240806,163700,1215428090,9300,9300,9300,9300,0
|
|
20240806,163600,1215428090,9300,9300,9300,9300,0
|
|
20240806,163500,1215428090,9300,9300,9300,9300,0
|
|
20240806,163400,1215428090,9300,9300,9300,9300,0
|
|
20240806,163300,1215428090,9300,9300,9300,9300,0
|
|
20240806,163200,1215428090,9300,9300,9300,9300,0
|
|
20240806,163100,1215428090,9300,9300,9300,9300,0
|
|
20240806,163000,1215428090,9300,9300,9300,9300,0
|
|
20240806,162900,1215428090,9300,9300,9300,9300,0
|
|
20240806,162800,1215428090,9300,9300,9300,9300,0
|
|
20240806,162700,1215428090,9300,9300,9300,9300,0
|
|
20240806,162600,1215428090,9300,9300,9300,9300,0
|
|
20240806,162500,1215428090,9300,9300,9300,9300,0
|
|
20240806,162400,1215428090,9300,9300,9300,9300,0
|
|
20240806,162300,1215428090,9300,9300,9300,9300,0
|
|
20240806,162200,1215428090,9300,9300,9300,9300,0
|
|
20240806,162100,1215428090,9300,9300,9300,9300,3002
|
|
20240806,162000,1215428090,9300,9300,9300,9300,0
|
|
20240806,161900,1215428090,9300,9300,9300,9300,0
|
|
20240806,161800,1215428090,9300,9300,9300,9300,0
|
|
20240806,161700,1215428090,9300,9300,9300,9300,0
|
|
20240806,161600,1215428090,9300,9300,9300,9300,0
|
|
20240806,161500,1215428090,9300,9300,9300,9300,0
|
|
20240806,161400,1215428090,9300,9300,9300,9300,0
|
|
20240806,161300,1215428090,9300,9300,9300,9300,0
|
|
20240806,161200,1215428090,9300,9300,9300,9300,0
|
|
20240806,161100,1215428090,9300,9300,9300,9300,0
|
|
20240806,161000,1215428090,9300,9300,9300,9300,0
|
|
20240806,160900,1215428090,9300,9300,9300,9300,0
|
|
20240806,160800,1215428090,9300,9300,9300,9300,0
|
|
20240806,160700,1215428090,9300,9300,9300,9300,0
|
|
20240806,160600,1215428090,9300,9300,9300,9300,0
|
|
20240806,160500,1215428090,9300,9300,9300,9300,0
|
|
20240806,160400,1215428090,9300,9300,9300,9300,0
|
|
20240806,160300,1215428090,9300,9300,9300,9300,0
|
|
20240806,160200,1215428090,9300,9300,9300,9300,0
|
|
20240806,160100,1215428090,9300,9300,9300,9300,0
|
|
20240806,160000,1215428090,9300,9300,9300,9300,0
|
|
20240806,155900,1215428090,9300,9300,9300,9300,0
|
|
20240806,155800,1215428090,9300,9300,9300,9300,0
|
|
20240806,155700,1215428090,9300,9300,9300,9300,0
|
|
20240806,155600,1215428090,9300,9300,9300,9300,0
|
|
20240806,155500,1215428090,9300,9300,9300,9300,0
|
|
20240806,155400,1215428090,9300,9300,9300,9300,0
|
|
20240806,155300,1215428090,9300,9300,9300,9300,0
|
|
20240806,155200,1215428090,9300,9300,9300,9300,0
|
|
20240806,155100,1215428090,9300,9300,9300,9300,3002
|
|
20240806,155000,1215428090,9300,9300,9300,9300,0
|
|
20240806,154900,1215428090,9300,9300,9300,9300,0
|
|
20240806,154800,1215428090,9300,9300,9300,9300,0
|
|
20240806,154700,1215428090,9300,9300,9300,9300,0
|
|
20240806,154600,1215428090,9300,9300,9300,9300,0
|
|
20240806,154500,1215428090,9300,9300,9300,9300,0
|
|
20240806,154400,1215428090,9300,9300,9300,9300,0
|
|
20240806,154300,1215428090,9300,9300,9300,9300,0
|
|
20240806,154200,1215428090,9300,9300,9300,9300,0
|
|
20240806,154100,1215428090,9300,9300,9300,9300,0
|
|
20240806,154000,1215428090,9300,9300,9300,9300,0
|
|
20240806,153900,1215428090,9300,9300,9300,9300,0
|
|
20240806,153800,1215428090,9300,9300,9300,9300,0
|
|
20240806,153700,1215428090,9300,9300,9300,9300,0
|
|
20240806,153600,1215428090,9300,9300,9300,9300,0
|
|
20240806,153500,1215428090,9300,9300,9300,9300,0
|
|
20240806,153400,1215428090,9300,9300,9300,9300,0
|
|
20240806,153300,1215428090,9300,9300,9300,9300,0
|
|
20240806,153200,1215428090,9300,9300,9300,9300,0
|
|
20240806,153100,1215428090,9300,9300,9300,9300,0
|
|
20240806,153000,1215428090,9300,9300,9300,9300,3002
|
|
20240806,152900,1187509490,9230,9230,9230,9230,0
|
|
20240806,152800,1187509490,9230,9230,9230,9230,0
|
|
20240806,152700,1187509490,9230,9230,9230,9230,0
|
|
20240806,152600,1187509490,9230,9230,9230,9230,0
|
|
20240806,152500,1187509490,9230,9230,9230,9230,0
|
|
20240806,152400,1187509490,9230,9230,9230,9230,0
|
|
20240806,152300,1187509490,9230,9230,9230,9230,0
|
|
20240806,152200,1187509490,9230,9230,9230,9230,0
|
|
20240806,152100,1187509490,9230,9230,9230,9230,0
|
|
20240806,152000,1187509490,9230,9230,9230,9230,0
|
|
20240806,151900,1187509490,9230,9200,9230,9190,1030
|
|
20240806,151800,1178043160,9210,9240,9240,9210,102
|
|
20240806,151700,1177100830,9210,9210,9210,9210,137
|
|
20240806,151600,1175839060,9180,9260,9260,9180,282
|
|
20240806,151500,1173244940,9250,9250,9250,9250,13
|
|
20240806,151400,1173124690,9200,9200,9200,9200,170
|
|
20240806,151300,1171560690,9200,8990,9200,8990,7366
|
|
20240806,151200,1103939230,8970,8970,8970,8970,0
|
|
20240806,151100,1103939230,8970,8980,8980,8970,252
|
|
20240806,151000,1101678650,8970,9030,9030,8970,238
|
|
20240806,150900,1099541480,9000,8990,9000,8990,572
|
|
20240806,150800,1094395090,9000,9000,9000,9000,89
|
|
20240806,150700,1093594090,9000,9000,9000,9000,227
|
|
20240806,150600,1091551090,9010,9060,9060,9010,742
|
|
20240806,150500,1084846820,9060,9060,9060,9060,50
|
|
20240806,150400,1084393820,9060,9070,9070,9060,299
|
|
20240806,150300,1081682880,9090,9090,9090,9090,0
|
|
20240806,150200,1081682880,9090,9090,9090,9090,0
|
|
20240806,150100,1081682880,9090,9090,9090,9090,0
|
|
20240806,150000,1081682880,9090,9080,9090,9080,157
|
|
20240806,145900,1080255760,9070,9070,9070,9070,4
|
|
20240806,145800,1080219480,9060,9060,9060,9060,0
|
|
20240806,145700,1080219480,9060,9060,9060,9060,25
|
|
20240806,145600,1079992980,9060,9080,9080,9060,432
|
|
20240806,145500,1076075420,9080,9080,9080,9080,0
|
|
20240806,145400,1076075420,9080,9080,9080,9080,0
|
|
20240806,145300,1076075420,9080,9070,9080,9070,481
|
|
20240806,145200,1071708750,9070,9070,9070,9070,0
|
|
20240806,145100,1071708750,9070,9060,9070,9060,137
|
|
20240806,145000,1070467330,9060,9060,9060,9060,2
|
|
20240806,144900,1070449210,9060,9070,9070,9060,38
|
|
20240806,144800,1070104560,9060,9060,9060,9060,0
|
|
20240806,144700,1070104560,9060,9060,9060,9060,0
|
|
20240806,144600,1070104560,9060,9060,9060,9060,0
|
|
20240806,144500,1070104560,9060,9070,9070,9060,52
|
|
20240806,144400,1069633010,9110,9110,9110,9110,0
|
|
20240806,144300,1069633010,9110,9110,9110,9110,0
|
|
20240806,144200,1069633010,9110,9110,9110,9110,0
|
|
20240806,144100,1069633010,9110,9110,9110,9110,0
|
|
20240806,144000,1069633010,9110,9110,9110,9110,0
|
|
20240806,143900,1069633010,9110,9110,9110,9110,2
|
|
20240806,143800,1069614790,9060,9060,9060,9060,2
|
|
20240806,143700,1069596670,9110,9110,9110,9110,0
|
|
20240806,143600,1069596670,9110,9110,9110,9110,0
|
|
20240806,143500,1069596670,9110,9110,9110,9110,0
|
|
20240806,143400,1069596670,9110,9110,9110,9110,1
|
|
20240806,143300,1069587560,9120,9120,9120,9120,0
|
|
20240806,143200,1069587560,9120,9120,9120,9120,0
|
|
20240806,143100,1069587560,9120,9120,9120,9120,11
|
|
20240806,143000,1069487240,9120,9120,9120,9120,4
|
|
20240806,142900,1069450760,9120,9120,9120,9120,0
|
|
20240806,142800,1069450760,9120,9120,9120,9120,0
|
|
20240806,142700,1069450760,9120,9080,9120,9080,511
|
|
20240806,142600,1064798560,9060,9060,9060,9060,0
|
|
20240806,142500,1064798560,9060,9060,9060,9060,200
|
|
20240806,142400,1062986560,9060,9060,9060,9060,2
|
|
20240806,142300,1062968440,9080,9080,9080,9080,0
|
|
20240806,142200,1062968440,9080,9080,9080,9080,0
|
|
20240806,142100,1062968440,9080,9080,9080,9080,0
|
|
20240806,142000,1062968440,9080,9070,9080,9070,37
|
|
20240806,141900,1062632630,9070,9070,9070,9070,0
|
|
20240806,141800,1062632630,9070,9070,9070,9070,0
|
|
20240806,141700,1062632630,9070,9070,9070,9070,0
|
|
20240806,141600,1062632630,9070,9070,9070,9070,0
|
|
20240806,141500,1062632630,9070,9070,9070,9070,0
|
|
20240806,141400,1062632630,9070,9070,9070,9070,0
|
|
20240806,141300,1062632630,9070,9070,9070,9070,0
|
|
20240806,141200,1062632630,9070,9050,9070,9050,176
|
|
20240806,141100,1061036360,9070,9070,9070,9070,0
|
|
20240806,141000,1061036360,9070,9070,9070,9070,0
|
|
20240806,140900,1061036360,9070,9060,9070,9060,200
|
|
20240806,140800,1059223360,9070,9070,9070,9070,0
|
|
20240806,140700,1059223360,9070,9070,9070,9070,0
|
|
20240806,140600,1059223360,9070,9070,9070,9070,0
|
|
20240806,140500,1059223360,9070,9070,9070,9070,6
|
|
20240806,140400,1059168940,9080,9080,9080,9080,0
|
|
20240806,140300,1059168940,9080,9080,9080,9080,0
|
|
20240806,140200,1059168940,9080,9080,9080,9080,0
|
|
20240806,140100,1059168940,9080,9030,9080,9030,62
|
|
20240806,140000,1058608480,9020,9020,9020,9020,0
|
|
20240806,135900,1058608480,9020,9020,9020,9020,1
|
|
20240806,135800,1058599460,8970,8970,8970,8970,0
|
|
20240806,135700,1058599460,8970,8970,8970,8970,0
|
|
20240806,135600,1058599460,8970,8970,8970,8970,0
|
|
20240806,135500,1058599460,8970,8970,8970,8970,0
|
|
20240806,135400,1058599460,8970,8970,8970,8970,0
|
|
20240806,135300,1058599460,8970,8970,8970,8970,0
|
|
20240806,135200,1058599460,8970,8970,8970,8970,1
|
|
20240806,135100,1058590490,8940,9040,9040,8940,3085
|
|
20240806,135000,1030883850,9030,9030,9030,9030,0
|
|
20240806,134900,1030883850,9030,9030,9030,9030,0
|
|
20240806,134800,1030883850,9030,9030,9030,9030,0
|
|
20240806,134700,1030883850,9030,9060,9060,9030,228
|
|
20240806,134600,1028821080,9100,9100,9100,9100,0
|
|
20240806,134500,1028821080,9100,9100,9100,9100,0
|
|
20240806,134400,1028821080,9100,9100,9100,9100,1
|
|
20240806,134300,1028811980,9100,9100,9100,9100,0
|
|
20240806,134200,1028811980,9100,9100,9100,9100,0
|
|
20240806,134100,1028811980,9100,9090,9100,9090,241
|
|
20240806,134000,1026618900,9100,9100,9100,9100,0
|
|
20240806,133900,1026618900,9100,9030,9100,9020,2102
|
|
20240806,133800,1007557820,9080,9080,9080,9080,0
|
|
20240806,133700,1007557820,9080,9080,9080,9080,0
|
|
20240806,133600,1007557820,9080,9080,9080,9080,0
|
|
20240806,133500,1007557820,9080,9080,9080,9080,0
|
|
20240806,133400,1007557820,9080,9080,9080,9080,40
|
|
20240806,133300,1007194620,9080,9080,9080,9080,0
|
|
20240806,133200,1007194620,9080,9080,9080,9080,79
|
|
20240806,133100,1006477300,9090,9090,9090,9090,13
|
|
20240806,133000,1006359130,9100,9100,9100,9100,0
|
|
20240806,132900,1006359130,9100,9100,9100,9100,549
|
|
20240806,132800,1001363230,9100,9100,9110,9100,1572
|
|
20240806,132700,987058010,9090,9100,9100,9090,60
|
|
20240806,132600,986512410,9100,9100,9100,9100,97
|
|
20240806,132500,985629710,9100,9100,9100,9100,1000
|
|
20240806,132400,976529710,9100,9100,9100,9090,14
|
|
20240806,132300,976402350,9090,9090,9090,9090,0
|
|
20240806,132200,976402350,9090,9090,9090,9090,0
|
|
20240806,132100,976402350,9090,9090,9090,9090,0
|
|
20240806,132000,976402350,9090,9080,9090,9080,9
|
|
20240806,131900,976320570,9090,9090,9090,9090,0
|
|
20240806,131800,976320570,9090,9090,9090,9090,100
|
|
20240806,131700,975411570,9090,9090,9090,9090,0
|
|
20240806,131600,975411570,9090,9090,9090,9090,0
|
|
20240806,131500,975411570,9090,9090,9090,9090,1
|
|
20240806,131400,975402480,9090,9090,9090,9090,3
|
|
20240806,131300,975375210,9080,9100,9100,9080,1772
|
|
20240806,131200,959250050,9090,9090,9090,9090,1
|
|
20240806,131100,959240960,9090,9090,9090,9090,9
|
|
20240806,131000,959159150,9090,9080,9090,9080,7
|
|
20240806,130900,959095560,9090,9090,9090,9090,207
|
|
20240806,130800,957213930,9090,9090,9090,9090,0
|
|
20240806,130700,957213930,9090,9090,9090,9090,6
|
|
20240806,130600,957159390,9090,9080,9090,9080,189
|
|
20240806,130500,955441390,9090,9090,9090,9090,0
|
|
20240806,130400,955441390,9090,9050,9100,9050,3838
|
|
20240806,130300,920691950,9040,9040,9040,9040,0
|
|
20240806,130200,920691950,9040,9000,9040,9000,1676
|
|
20240806,130100,905575180,9000,8990,9020,8990,5770
|
|
20240806,130000,853635550,8990,8950,8990,8950,8476
|
|
20240806,125900,777531010,8930,8930,8930,8930,312
|
|
20240806,125800,774744850,8930,8930,8930,8930,24
|
|
20240806,125700,774530530,8930,8900,8930,8890,473
|
|
20240806,125600,770315320,8890,8890,8890,8890,0
|
|
20240806,125500,770315320,8890,8890,8890,8890,0
|
|
20240806,125400,770315320,8890,8890,8890,8890,0
|
|
20240806,125300,770315320,8890,8890,8890,8890,0
|
|
20240806,125200,770315320,8890,8890,8890,8890,0
|
|
20240806,125100,770315320,8890,8900,8900,8890,80
|
|
20240806,125000,769604020,8890,8890,8890,8890,12
|
|
20240806,124900,769497340,8880,8880,8880,8880,55
|
|
20240806,124800,769008940,8860,8840,8860,8840,2000
|
|
20240806,124700,751313940,8840,8840,8840,8840,2
|
|
20240806,124600,751296260,8830,8830,8830,8830,400
|
|
20240806,124500,747764260,8750,8750,8750,8750,0
|
|
20240806,124400,747764260,8750,8750,8750,8750,0
|
|
20240806,124300,747764260,8750,8720,8750,8720,115
|
|
20240806,124200,746760370,8720,8700,8720,8700,14
|
|
20240806,124100,746638550,8740,8740,8740,8740,0
|
|
20240806,124000,746638550,8740,8740,8740,8740,0
|
|
20240806,123900,746638550,8740,8740,8740,8740,0
|
|
20240806,123800,746638550,8740,8740,8740,8740,0
|
|
20240806,123700,746638550,8740,8740,8740,8740,0
|
|
20240806,123600,746638550,8740,8740,8740,8740,0
|
|
20240806,123500,746638550,8740,8740,8740,8740,0
|
|
20240806,123400,746638550,8740,8740,8740,8740,0
|
|
20240806,123300,746638550,8740,8740,8740,8740,0
|
|
20240806,123200,746638550,8740,8740,8740,8740,0
|
|
20240806,123100,746638550,8740,8740,8740,8740,0
|
|
20240806,123000,746638550,8740,8740,8740,8740,0
|
|
20240806,122900,746638550,8740,8740,8740,8740,0
|
|
20240806,122800,746638550,8740,8680,8740,8680,88
|
|
20240806,122700,745872280,8670,8660,8670,8660,82
|
|
20240806,122600,745161360,8680,8660,8680,8660,35
|
|
20240806,122500,744857580,8690,8690,8690,8690,0
|
|
20240806,122400,744857580,8690,8690,8690,8680,9
|
|
20240806,122300,744779410,8710,8710,8710,8710,0
|
|
20240806,122200,744779410,8710,8710,8710,8710,0
|
|
20240806,122100,744779410,8710,8710,8710,8710,0
|
|
20240806,122000,744779410,8710,8710,8710,8710,0
|
|
20240806,121900,744779410,8710,8710,8710,8710,50
|
|
20240806,121800,744343910,8700,8700,8700,8700,10
|
|
20240806,121700,744256910,8710,8710,8710,8710,0
|
|
20240806,121600,744256910,8710,8710,8710,8710,0
|
|
20240806,121500,744256910,8710,8710,8710,8710,0
|
|
20240806,121400,744256910,8710,8710,8710,8710,0
|
|
20240806,121300,744256910,8710,8710,8710,8710,0
|
|
20240806,121200,744256910,8710,8710,8710,8710,0
|
|
20240806,121100,744256910,8710,8710,8710,8710,0
|
|
20240806,121000,744256910,8710,8710,8710,8710,2
|
|
20240806,120900,744239490,8680,8680,8680,8680,0
|
|
20240806,120800,744239490,8680,8680,8680,8680,0
|
|
20240806,120700,744239490,8680,8660,8680,8660,101
|
|
20240806,120600,743362830,8660,8660,8660,8660,30
|
|
20240806,120500,743103030,8680,8680,8680,8680,0
|
|
20240806,120400,743103030,8680,8680,8680,8680,0
|
|
20240806,120300,743103030,8680,8680,8680,8680,0
|
|
20240806,120200,743103030,8680,8660,8680,8660,2
|
|
20240806,120100,743085690,8680,8680,8680,8680,0
|
|
20240806,120000,743085690,8680,8740,8740,8680,375
|
|
20240806,115900,739820910,8750,8750,8750,8750,28
|
|
20240806,115800,739575910,8760,8760,8760,8760,0
|
|
20240806,115700,739575910,8760,8780,8780,8760,47
|
|
20240806,115600,739163810,8830,8740,8840,8740,64
|
|
20240806,115500,738600300,8760,8760,8760,8760,0
|
|
20240806,115400,738600300,8760,8760,8760,8760,0
|
|
20240806,115300,738600300,8760,8760,8760,8760,0
|
|
20240806,115200,738600300,8760,8760,8760,8760,0
|
|
20240806,115100,738600300,8760,8760,8760,8760,0
|
|
20240806,115000,738600300,8760,8740,8760,8730,784
|
|
20240806,114900,731746550,8690,8690,8690,8690,75
|
|
20240806,114800,731094800,8690,8700,8700,8680,239
|
|
20240806,114700,729020190,8710,8710,8710,8710,0
|
|
20240806,114600,729020190,8710,8710,8710,8710,0
|
|
20240806,114500,729020190,8710,8710,8710,8710,0
|
|
20240806,114400,729020190,8710,8690,8710,8690,30
|
|
20240806,114300,728759430,8690,8700,8700,8690,99
|
|
20240806,114200,727898630,8700,8700,8700,8700,0
|
|
20240806,114100,727898630,8700,8700,8700,8700,0
|
|
20240806,114000,727898630,8700,8700,8700,8700,0
|
|
20240806,113900,727898630,8700,8700,8700,8700,2
|
|
20240806,113800,727881230,8700,8680,8700,8640,337
|
|
20240806,113700,724963610,8670,8670,8670,8670,0
|
|
20240806,113600,724963610,8670,8670,8670,8670,75
|
|
20240806,113500,724313360,8740,8740,8740,8740,0
|
|
20240806,113400,724313360,8740,8740,8740,8740,0
|
|
20240806,113300,724313360,8740,8740,8740,8740,0
|
|
20240806,113200,724313360,8740,8740,8740,8740,0
|
|
20240806,113100,724313360,8740,8740,8740,8740,0
|
|
20240806,113000,724313360,8740,8740,8740,8740,0
|
|
20240806,112900,724313360,8740,8740,8740,8740,1
|
|
20240806,112800,724304620,8690,8660,8690,8640,1069
|
|
20240806,112700,715059250,8660,8660,8660,8660,50
|
|
20240806,112600,714626250,8700,8700,8700,8700,0
|
|
20240806,112500,714626250,8700,8650,8700,8650,187
|
|
20240806,112400,712999400,8650,8650,8650,8650,131
|
|
20240806,112300,711866250,8650,8690,8690,8650,1050
|
|
20240806,112200,702770010,8710,8710,8710,8710,0
|
|
20240806,112100,702770010,8710,8710,8710,8710,90
|
|
20240806,112000,701986110,8690,8690,8690,8690,0
|
|
20240806,111900,701986110,8690,8690,8690,8690,0
|
|
20240806,111800,701986110,8690,8690,8690,8690,0
|
|
20240806,111700,701986110,8690,8690,8690,8690,0
|
|
20240806,111600,701986110,8690,8690,8690,8690,94
|
|
20240806,111500,701169250,8660,8660,8660,8660,0
|
|
20240806,111400,701169250,8660,8660,8660,8660,0
|
|
20240806,111300,701169250,8660,8660,8660,8660,30
|
|
20240806,111200,700909450,8660,8660,8660,8660,18
|
|
20240806,111100,700753570,8700,8700,8700,8700,0
|
|
20240806,111000,700753570,8700,8700,8700,8700,0
|
|
20240806,110900,700753570,8700,8740,8740,8700,667
|
|
20240806,110800,694924030,8740,8740,8740,8740,0
|
|
20240806,110700,694924030,8740,8740,8740,8740,0
|
|
20240806,110600,694924030,8740,8740,8740,8740,0
|
|
20240806,110500,694924030,8740,8750,8750,8740,110
|
|
20240806,110400,693962530,8740,8740,8740,8740,0
|
|
20240806,110300,693962530,8740,8740,8740,8740,53
|
|
20240806,110200,693499310,8700,8700,8700,8700,0
|
|
20240806,110100,693499310,8700,8700,8700,8700,0
|
|
20240806,110000,693499310,8700,8700,8700,8700,1
|
|
20240806,105900,693490610,8740,8740,8740,8740,0
|
|
20240806,105800,693490610,8740,8740,8740,8740,0
|
|
20240806,105700,693490610,8740,8740,8740,8740,0
|
|
20240806,105600,693490610,8740,8740,8740,8740,0
|
|
20240806,105500,693490610,8740,8740,8740,8740,5
|
|
20240806,105400,693446910,8840,8840,8840,8840,0
|
|
20240806,105300,693446910,8840,8840,8840,8840,0
|
|
20240806,105200,693446910,8840,8840,8840,8840,0
|
|
20240806,105100,693446910,8840,8840,8840,8840,0
|
|
20240806,105000,693446910,8840,8840,8840,8840,0
|
|
20240806,104900,693446910,8840,8840,8840,8830,58
|
|
20240806,104800,692934480,8840,8720,8860,8720,259
|
|
20240806,104700,690650190,8710,8700,8710,8700,206
|
|
20240806,104600,688856810,8640,8640,8640,8640,0
|
|
20240806,104500,688856810,8640,8640,8640,8640,1000
|
|
20240806,104400,680216810,8630,8610,8640,8610,184
|
|
20240806,104300,678628960,8580,8600,8610,8580,860
|
|
20240806,104200,671237610,8610,8620,8620,8610,731
|
|
20240806,104100,664943650,8660,8650,8660,8630,19
|
|
20240806,104000,664779470,8660,8660,8660,8660,0
|
|
20240806,103900,664779470,8660,8670,8670,8660,77
|
|
20240806,103800,664112420,8690,8700,8700,8690,101
|
|
20240806,103700,663234230,8700,8680,8700,8680,345
|
|
20240806,103600,660233410,8700,8700,8700,8700,5
|
|
20240806,103500,660189910,8700,8700,8700,8700,0
|
|
20240806,103400,660189910,8700,8700,8700,8700,0
|
|
20240806,103300,660189910,8700,8700,8700,8700,105
|
|
20240806,103200,659276410,8670,8670,8670,8670,12
|
|
20240806,103100,659172370,8700,8730,8730,8700,491
|
|
20240806,103000,654895540,8750,8790,8790,8750,2402
|
|
20240806,102900,633788130,8800,8810,8810,8790,7
|
|
20240806,102800,633726530,8800,8800,8800,8800,0
|
|
20240806,102700,633726530,8800,8820,8820,8790,702
|
|
20240806,102600,627549700,8830,8840,8840,8830,871
|
|
20240806,102500,619853720,8840,8840,8840,8840,6
|
|
20240806,102400,619800680,8830,8830,8830,8830,23
|
|
20240806,102300,619597590,8830,8830,8830,8830,0
|
|
20240806,102200,619597590,8830,8830,8830,8830,0
|
|
20240806,102100,619597590,8830,8850,8850,8830,47
|
|
20240806,102000,619181680,8840,8850,8870,8840,105
|
|
20240806,101900,618253300,8850,8850,8850,8850,167
|
|
20240806,101800,616775350,8850,8860,8860,8850,100
|
|
20240806,101700,615889790,8850,8850,8850,8850,283
|
|
20240806,101600,613385240,8840,8840,8840,8840,112
|
|
20240806,101500,612395160,8840,8840,8840,8840,231
|
|
20240806,101400,610353120,8860,8860,8860,8860,7
|
|
20240806,101300,610291100,8870,8870,8870,8870,0
|
|
20240806,101200,610291100,8870,8870,8870,8870,0
|
|
20240806,101100,610291100,8870,8880,8880,8870,1045
|
|
20240806,101000,601011950,8900,8900,8900,8900,36
|
|
20240806,100900,600691550,8900,8900,8900,8900,0
|
|
20240806,100800,600691550,8900,8920,8920,8900,3608
|
|
20240806,100700,568514260,8980,8980,8980,8980,4
|
|
20240806,100600,568478340,8970,8970,8980,8890,236
|
|
20240806,100500,566359270,8940,8900,8940,8900,3025
|
|
20240806,100400,539316320,8830,8830,8830,8830,0
|
|
20240806,100300,539316320,8830,8790,8830,8790,1089
|
|
20240806,100200,529705400,8790,8780,8790,8780,5
|
|
20240806,100100,529661460,8760,8760,8760,8760,0
|
|
20240806,100000,529661460,8760,8760,8760,8760,1
|
|
20240806,095900,529652700,8770,8770,8770,8770,0
|
|
20240806,095800,529652700,8770,8760,8770,8760,201
|
|
20240806,095700,527890550,8760,8760,8760,8760,2
|
|
20240806,095600,527873030,8730,8730,8730,8730,0
|
|
20240806,095500,527873030,8730,8730,8730,8730,60
|
|
20240806,095400,527349230,8750,8730,8750,8730,349
|
|
20240806,095300,524301860,8720,8720,8720,8720,38
|
|
20240806,095200,523970500,8720,8720,8720,8720,0
|
|
20240806,095100,523970500,8720,8720,8720,8720,0
|
|
20240806,095000,523970500,8720,8730,8730,8720,1030
|
|
20240806,094900,514978670,8730,8790,8790,8730,617
|
|
20240806,094800,509563340,8780,8780,8780,8780,0
|
|
20240806,094700,509563340,8780,8780,8780,8780,120
|
|
20240806,094600,508509740,8780,8780,8780,8780,0
|
|
20240806,094500,508509740,8780,8780,8780,8780,0
|
|
20240806,094400,508509740,8780,8780,8780,8780,0
|
|
20240806,094300,508509740,8780,8770,8780,8770,171
|
|
20240806,094200,507009770,8730,8760,8760,8720,327
|
|
20240806,094100,504156160,8720,8710,8720,8710,341
|
|
20240806,094000,501184680,8710,8710,8710,8710,0
|
|
20240806,093900,501184680,8710,8720,8720,8690,464
|
|
20240806,093800,497144210,8720,8720,8720,8720,1067
|
|
20240806,093700,487839970,8730,8710,8730,8710,163
|
|
20240806,093600,486417250,8710,8710,8710,8710,1
|
|
20240806,093500,486408540,8690,8690,8710,8690,355
|
|
20240806,093400,483322490,8700,8690,8700,8690,10
|
|
20240806,093300,483235500,8720,8610,8720,8610,19
|
|
20240806,093200,483071070,8710,8680,8720,8600,3166
|
|
20240806,093100,455650720,8680,8730,8760,8680,31
|
|
20240806,093000,455380890,8680,8740,8740,8680,330
|
|
20240806,092900,452506190,8730,8750,8750,8640,7466
|
|
20240806,092800,387417310,8800,8800,8800,8800,450
|
|
20240806,092700,383457310,8810,8810,8810,8810,20
|
|
20240806,092600,383281110,8810,8810,8810,8810,34
|
|
20240806,092500,382981570,8820,8820,8820,8820,0
|
|
20240806,092400,382981570,8820,8730,8820,8730,5
|
|
20240806,092300,382937720,8730,8730,8730,8730,57
|
|
20240806,092200,382440110,8730,8730,8730,8730,0
|
|
20240806,092100,382440110,8730,8730,8730,8730,5
|
|
20240806,092000,382396460,8750,8730,8750,8730,201
|
|
20240806,091900,380637730,8750,8780,8780,8740,88
|
|
20240806,091800,379867320,8790,8790,8790,8790,0
|
|
20240806,091700,379867320,8790,8810,8810,8790,969
|
|
20240806,091600,371344530,8830,8830,8830,8830,0
|
|
20240806,091500,371344530,8830,8900,8900,8830,3109
|
|
20240806,091400,343813380,8900,8880,8900,8880,2015
|
|
20240806,091300,325880000,8870,8850,8870,8850,42
|
|
20240806,091200,325508180,8850,8850,8850,8850,1000
|
|
20240806,091100,316658180,8850,8800,8850,8790,1683
|
|
20240806,091000,301791190,8830,8800,8830,8800,800
|
|
20240806,090900,294740470,8850,8850,8850,8840,590
|
|
20240806,090800,289520970,8800,8840,8850,8800,2292
|
|
20240806,090700,269274070,8840,8710,8850,8700,9636
|
|
20240806,090600,184024270,8710,8710,8710,8620,1813
|
|
20240806,090500,168299980,8710,8700,8710,8690,666
|
|
20240806,090400,162505660,8700,8550,8710,8550,2416
|
|
20240806,090300,141538590,8550,8640,8640,8400,2385
|
|
20240806,090200,121220480,8640,8770,8770,8630,1417
|
|
20240806,090100,108935360,8840,8900,8900,8630,6018
|
|
20240806,090000,55919090,8900,8890,8900,8880,6267
|