652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194900,1408030900,9260,9260,9260,9260,403
|
|
20240820,194800,1408030900,9260,9260,9260,9260,0
|
|
20240820,194700,1408030900,9260,9260,9260,9260,0
|
|
20240820,194600,1408030900,9260,9260,9260,9260,0
|
|
20240820,194500,1408030900,9260,9260,9260,9260,0
|
|
20240820,194400,1408030900,9260,9260,9260,9260,0
|
|
20240820,194300,1408030900,9260,9260,9260,9260,0
|
|
20240820,194200,1408030900,9260,9260,9260,9260,0
|
|
20240820,194100,1408030900,9260,9260,9260,9260,0
|
|
20240820,194000,1408030900,9260,9260,9260,9260,0
|
|
20240820,193900,1408030900,9260,9260,9260,9260,0
|
|
20240820,193800,1408030900,9260,9260,9260,9260,0
|
|
20240820,193700,1408030900,9260,9260,9260,9260,0
|
|
20240820,193600,1408030900,9260,9260,9260,9260,0
|
|
20240820,193500,1408030900,9260,9260,9260,9260,0
|
|
20240820,193400,1408030900,9260,9260,9260,9260,0
|
|
20240820,193300,1408030900,9260,9260,9260,9260,0
|
|
20240820,193200,1408030900,9260,9260,9260,9260,0
|
|
20240820,193100,1408030900,9260,9260,9260,9260,0
|
|
20240820,193000,1408030900,9260,9260,9260,9260,0
|
|
20240820,192900,1408030900,9260,9260,9260,9260,0
|
|
20240820,192800,1408030900,9260,9260,9260,9260,0
|
|
20240820,192700,1408030900,9260,9260,9260,9260,0
|
|
20240820,192600,1408030900,9260,9260,9260,9260,0
|
|
20240820,192500,1408030900,9260,9260,9260,9260,0
|
|
20240820,192400,1408030900,9260,9260,9260,9260,0
|
|
20240820,192300,1408030900,9260,9260,9260,9260,0
|
|
20240820,192200,1408030900,9260,9260,9260,9260,0
|
|
20240820,192100,1408030900,9260,9260,9260,9260,0
|
|
20240820,192000,1408030900,9260,9260,9260,9260,0
|
|
20240820,191900,1408030900,9260,9260,9260,9260,403
|
|
20240820,191800,1408030900,9260,9260,9260,9260,0
|
|
20240820,191700,1408030900,9260,9260,9260,9260,0
|
|
20240820,191600,1408030900,9260,9260,9260,9260,0
|
|
20240820,191500,1408030900,9260,9260,9260,9260,0
|
|
20240820,191400,1408030900,9260,9260,9260,9260,0
|
|
20240820,191300,1408030900,9260,9260,9260,9260,0
|
|
20240820,191200,1408030900,9260,9260,9260,9260,0
|
|
20240820,191100,1408030900,9260,9260,9260,9260,0
|
|
20240820,191000,1408030900,9260,9260,9260,9260,0
|
|
20240820,190900,1408030900,9260,9260,9260,9260,0
|
|
20240820,190800,1408030900,9260,9260,9260,9260,0
|
|
20240820,190700,1408030900,9260,9260,9260,9260,0
|
|
20240820,190600,1408030900,9260,9260,9260,9260,0
|
|
20240820,190500,1408030900,9260,9260,9260,9260,0
|
|
20240820,190400,1408030900,9260,9260,9260,9260,0
|
|
20240820,190300,1408030900,9260,9260,9260,9260,0
|
|
20240820,190200,1408030900,9260,9260,9260,9260,0
|
|
20240820,190100,1408030900,9260,9260,9260,9260,0
|
|
20240820,190000,1408030900,9260,9260,9260,9260,0
|
|
20240820,185900,1408030900,9260,9260,9260,9260,0
|
|
20240820,185800,1408030900,9260,9260,9260,9260,0
|
|
20240820,185700,1408030900,9260,9260,9260,9260,0
|
|
20240820,185600,1408030900,9260,9260,9260,9260,0
|
|
20240820,185500,1408030900,9260,9260,9260,9260,0
|
|
20240820,185400,1408030900,9260,9260,9260,9260,0
|
|
20240820,185300,1408030900,9260,9260,9260,9260,0
|
|
20240820,185200,1408030900,9260,9260,9260,9260,0
|
|
20240820,185100,1408030900,9260,9260,9260,9260,0
|
|
20240820,185000,1408030900,9260,9260,9260,9260,0
|
|
20240820,184900,1408030900,9260,9260,9260,9260,403
|
|
20240820,184800,1408030900,9260,9260,9260,9260,0
|
|
20240820,184700,1408030900,9260,9260,9260,9260,0
|
|
20240820,184600,1408030900,9260,9260,9260,9260,0
|
|
20240820,184500,1408030900,9260,9260,9260,9260,0
|
|
20240820,184400,1408030900,9260,9260,9260,9260,0
|
|
20240820,184300,1408030900,9260,9260,9260,9260,0
|
|
20240820,184200,1408030900,9260,9260,9260,9260,0
|
|
20240820,184100,1408030900,9260,9260,9260,9260,0
|
|
20240820,184000,1408030900,9260,9260,9260,9260,0
|
|
20240820,183900,1408030900,9260,9260,9260,9260,0
|
|
20240820,183800,1408030900,9260,9260,9260,9260,0
|
|
20240820,183700,1408030900,9260,9260,9260,9260,0
|
|
20240820,183600,1408030900,9260,9260,9260,9260,0
|
|
20240820,183500,1408030900,9260,9260,9260,9260,0
|
|
20240820,183400,1408030900,9260,9260,9260,9260,0
|
|
20240820,183300,1408030900,9260,9260,9260,9260,0
|
|
20240820,183200,1408030900,9260,9260,9260,9260,0
|
|
20240820,183100,1408030900,9260,9260,9260,9260,0
|
|
20240820,183000,1408030900,9260,9260,9260,9260,0
|
|
20240820,182900,1408030900,9260,9260,9260,9260,0
|
|
20240820,182800,1408030900,9260,9260,9260,9260,0
|
|
20240820,182700,1408030900,9260,9260,9260,9260,0
|
|
20240820,182600,1408030900,9260,9260,9260,9260,0
|
|
20240820,182500,1408030900,9260,9260,9260,9260,0
|
|
20240820,182400,1408030900,9260,9260,9260,9260,0
|
|
20240820,182300,1408030900,9260,9260,9260,9260,0
|
|
20240820,182200,1408030900,9260,9260,9260,9260,0
|
|
20240820,182100,1408030900,9260,9260,9260,9260,0
|
|
20240820,182000,1408030900,9260,9260,9260,9260,0
|
|
20240820,181900,1408030900,9260,9260,9260,9260,403
|
|
20240820,181800,1408030900,9260,9260,9260,9260,0
|
|
20240820,181700,1408030900,9260,9260,9260,9260,0
|
|
20240820,181600,1408030900,9260,9260,9260,9260,0
|
|
20240820,181500,1408030900,9260,9260,9260,9260,0
|
|
20240820,181400,1408030900,9260,9260,9260,9260,0
|
|
20240820,181300,1408030900,9260,9260,9260,9260,0
|
|
20240820,181200,1408030900,9260,9260,9260,9260,0
|
|
20240820,181100,1408030900,9260,9260,9260,9260,0
|
|
20240820,181000,1408030900,9260,9260,9260,9260,0
|
|
20240820,180900,1408030900,9260,9260,9260,9260,0
|
|
20240820,180800,1408030900,9260,9260,9260,9260,0
|
|
20240820,180700,1408030900,9260,9260,9260,9260,0
|
|
20240820,180600,1408030900,9260,9260,9260,9260,0
|
|
20240820,180500,1408030900,9260,9260,9260,9260,0
|
|
20240820,180400,1408030900,9260,9260,9260,9260,0
|
|
20240820,180300,1408030900,9260,9260,9260,9260,0
|
|
20240820,180200,1408030900,9260,9260,9260,9260,0
|
|
20240820,180100,1408030900,9260,9260,9260,9260,0
|
|
20240820,180000,1408030900,9260,9260,9260,9260,0
|
|
20240820,175900,1408030900,9260,9260,9260,9260,0
|
|
20240820,175800,1408030900,9260,9260,9260,9260,0
|
|
20240820,175700,1408030900,9260,9260,9260,9260,0
|
|
20240820,175600,1408030900,9260,9260,9260,9260,0
|
|
20240820,175500,1408030900,9260,9260,9260,9260,0
|
|
20240820,175400,1408030900,9260,9260,9260,9260,0
|
|
20240820,175300,1408030900,9260,9260,9260,9260,0
|
|
20240820,175200,1408030900,9260,9260,9260,9260,0
|
|
20240820,175100,1408030900,9260,9260,9260,9260,0
|
|
20240820,175000,1408030900,9260,9260,9260,9260,0
|
|
20240820,174900,1408030900,9260,9260,9260,9260,403
|
|
20240820,174800,1408030900,9260,9260,9260,9260,0
|
|
20240820,174700,1408030900,9260,9260,9260,9260,0
|
|
20240820,174600,1408030900,9260,9260,9260,9260,0
|
|
20240820,174500,1408030900,9260,9260,9260,9260,0
|
|
20240820,174400,1408030900,9260,9260,9260,9260,0
|
|
20240820,174300,1408030900,9260,9260,9260,9260,0
|
|
20240820,174200,1408030900,9260,9260,9260,9260,0
|
|
20240820,174100,1408030900,9260,9260,9260,9260,0
|
|
20240820,174000,1408030900,9260,9260,9260,9260,0
|
|
20240820,173900,1408030900,9260,9260,9260,9260,0
|
|
20240820,173800,1408030900,9260,9260,9260,9260,0
|
|
20240820,173700,1408030900,9260,9260,9260,9260,0
|
|
20240820,173600,1408030900,9260,9260,9260,9260,0
|
|
20240820,173500,1408030900,9260,9260,9260,9260,0
|
|
20240820,173400,1408030900,9260,9260,9260,9260,0
|
|
20240820,173300,1408030900,9260,9260,9260,9260,0
|
|
20240820,173200,1408030900,9260,9260,9260,9260,0
|
|
20240820,173100,1408030900,9260,9260,9260,9260,0
|
|
20240820,173000,1408030900,9260,9260,9260,9260,0
|
|
20240820,172900,1408030900,9260,9260,9260,9260,0
|
|
20240820,172800,1408030900,9260,9260,9260,9260,0
|
|
20240820,172700,1408030900,9260,9260,9260,9260,0
|
|
20240820,172600,1408030900,9260,9260,9260,9260,0
|
|
20240820,172500,1408030900,9260,9260,9260,9260,0
|
|
20240820,172400,1408030900,9260,9260,9260,9260,0
|
|
20240820,172300,1408030900,9260,9260,9260,9260,0
|
|
20240820,172200,1408030900,9260,9260,9260,9260,0
|
|
20240820,172100,1408030900,9260,9260,9260,9260,0
|
|
20240820,172000,1408030900,9260,9260,9260,9260,0
|
|
20240820,171900,1408030900,9260,9260,9260,9260,403
|
|
20240820,171800,1408030900,9260,9260,9260,9260,0
|
|
20240820,171700,1408030900,9260,9260,9260,9260,0
|
|
20240820,171600,1408030900,9260,9260,9260,9260,0
|
|
20240820,171500,1408030900,9260,9260,9260,9260,0
|
|
20240820,171400,1408030900,9260,9260,9260,9260,0
|
|
20240820,171300,1408030900,9260,9260,9260,9260,0
|
|
20240820,171200,1408030900,9260,9260,9260,9260,0
|
|
20240820,171100,1408030900,9260,9260,9260,9260,0
|
|
20240820,171000,1408030900,9260,9260,9260,9260,0
|
|
20240820,170900,1408030900,9260,9260,9260,9260,0
|
|
20240820,170800,1408030900,9260,9260,9260,9260,0
|
|
20240820,170700,1408030900,9260,9260,9260,9260,0
|
|
20240820,170600,1408030900,9260,9260,9260,9260,0
|
|
20240820,170500,1408030900,9260,9260,9260,9260,0
|
|
20240820,170400,1408030900,9260,9260,9260,9260,0
|
|
20240820,170300,1408030900,9260,9260,9260,9260,0
|
|
20240820,170200,1408030900,9260,9260,9260,9260,0
|
|
20240820,170100,1408030900,9260,9260,9260,9260,0
|
|
20240820,170000,1408030900,9260,9260,9260,9260,0
|
|
20240820,165900,1408030900,9260,9260,9260,9260,0
|
|
20240820,165800,1408030900,9260,9260,9260,9260,0
|
|
20240820,165700,1408030900,9260,9260,9260,9260,0
|
|
20240820,165600,1408030900,9260,9260,9260,9260,0
|
|
20240820,165500,1408030900,9260,9260,9260,9260,0
|
|
20240820,165400,1408030900,9260,9260,9260,9260,0
|
|
20240820,165300,1408030900,9260,9260,9260,9260,0
|
|
20240820,165200,1408030900,9260,9260,9260,9260,0
|
|
20240820,165100,1408030900,9260,9260,9260,9260,0
|
|
20240820,165000,1408030900,9260,9260,9260,9260,0
|
|
20240820,164900,1408030900,9260,9260,9260,9260,403
|
|
20240820,164800,1408030900,9260,9260,9260,9260,0
|
|
20240820,164700,1408030900,9260,9260,9260,9260,0
|
|
20240820,164600,1408030900,9260,9260,9260,9260,0
|
|
20240820,164500,1408030900,9260,9260,9260,9260,0
|
|
20240820,164400,1408030900,9260,9260,9260,9260,0
|
|
20240820,164300,1408030900,9260,9260,9260,9260,0
|
|
20240820,164200,1408030900,9260,9260,9260,9260,0
|
|
20240820,164100,1408030900,9260,9260,9260,9260,0
|
|
20240820,164000,1408030900,9260,9260,9260,9260,0
|
|
20240820,163900,1408030900,9260,9260,9260,9260,0
|
|
20240820,163800,1408030900,9260,9260,9260,9260,0
|
|
20240820,163700,1408030900,9260,9260,9260,9260,0
|
|
20240820,163600,1408030900,9260,9260,9260,9260,0
|
|
20240820,163500,1408030900,9260,9260,9260,9260,0
|
|
20240820,163400,1408030900,9260,9260,9260,9260,0
|
|
20240820,163300,1408030900,9260,9260,9260,9260,0
|
|
20240820,163200,1408030900,9260,9260,9260,9260,0
|
|
20240820,163100,1408030900,9260,9260,9260,9260,0
|
|
20240820,163000,1408030900,9260,9260,9260,9260,0
|
|
20240820,162900,1408030900,9260,9260,9260,9260,0
|
|
20240820,162800,1408030900,9260,9260,9260,9260,0
|
|
20240820,162700,1408030900,9260,9260,9260,9260,0
|
|
20240820,162600,1408030900,9260,9260,9260,9260,0
|
|
20240820,162500,1408030900,9260,9260,9260,9260,0
|
|
20240820,162400,1408030900,9260,9260,9260,9260,0
|
|
20240820,162300,1408030900,9260,9260,9260,9260,0
|
|
20240820,162200,1408030900,9260,9260,9260,9260,0
|
|
20240820,162100,1408030900,9260,9260,9260,9260,0
|
|
20240820,162000,1408030900,9260,9260,9260,9260,0
|
|
20240820,161900,1408030900,9260,9260,9260,9260,403
|
|
20240820,161800,1408030900,9260,9260,9260,9260,0
|
|
20240820,161700,1408030900,9260,9260,9260,9260,0
|
|
20240820,161600,1408030900,9260,9260,9260,9260,0
|
|
20240820,161500,1408030900,9260,9260,9260,9260,0
|
|
20240820,161400,1408030900,9260,9260,9260,9260,0
|
|
20240820,161300,1408030900,9260,9260,9260,9260,0
|
|
20240820,161200,1408030900,9260,9260,9260,9260,0
|
|
20240820,161100,1408030900,9260,9260,9260,9260,0
|
|
20240820,161000,1408030900,9260,9260,9260,9260,0
|
|
20240820,160900,1408030900,9260,9260,9260,9260,0
|
|
20240820,160800,1408030900,9260,9260,9260,9260,0
|
|
20240820,160700,1408030900,9260,9260,9260,9260,0
|
|
20240820,160600,1408030900,9260,9260,9260,9260,0
|
|
20240820,160500,1408030900,9260,9260,9260,9260,0
|
|
20240820,160400,1408030900,9260,9260,9260,9260,0
|
|
20240820,160300,1408030900,9260,9260,9260,9260,0
|
|
20240820,160200,1408030900,9260,9260,9260,9260,0
|
|
20240820,160100,1408030900,9260,9260,9260,9260,0
|
|
20240820,160000,1408030900,9260,9260,9260,9260,0
|
|
20240820,155900,1408030900,9260,9260,9260,9260,0
|
|
20240820,155800,1408030900,9260,9260,9260,9260,0
|
|
20240820,155700,1408030900,9260,9260,9260,9260,0
|
|
20240820,155600,1408030900,9260,9260,9260,9260,0
|
|
20240820,155500,1408030900,9260,9260,9260,9260,0
|
|
20240820,155400,1408030900,9260,9260,9260,9260,0
|
|
20240820,155300,1408030900,9260,9260,9260,9260,0
|
|
20240820,155200,1408030900,9260,9260,9260,9260,0
|
|
20240820,155100,1408030900,9260,9260,9260,9260,0
|
|
20240820,155000,1408030900,9260,9260,9260,9260,0
|
|
20240820,154900,1408030900,9260,9260,9260,9260,403
|
|
20240820,154800,1408030900,9260,9260,9260,9260,0
|
|
20240820,154700,1408030900,9260,9260,9260,9260,0
|
|
20240820,154600,1408030900,9260,9260,9260,9260,0
|
|
20240820,154500,1408030900,9260,9260,9260,9260,0
|
|
20240820,154400,1408030900,9260,9260,9260,9260,0
|
|
20240820,154300,1408030900,9260,9260,9260,9260,0
|
|
20240820,154200,1408030900,9260,9260,9260,9260,0
|
|
20240820,154100,1408030900,9260,9260,9260,9260,0
|
|
20240820,154000,1408030900,9260,9260,9260,9260,0
|
|
20240820,153900,1408030900,9260,9260,9260,9260,0
|
|
20240820,153800,1408030900,9260,9260,9260,9260,0
|
|
20240820,153700,1408030900,9260,9260,9260,9260,0
|
|
20240820,153600,1408030900,9260,9260,9260,9260,0
|
|
20240820,153500,1408030900,9260,9260,9260,9260,0
|
|
20240820,153400,1408030900,9260,9260,9260,9260,0
|
|
20240820,153300,1408030900,9260,9260,9260,9260,0
|
|
20240820,153200,1408030900,9260,9260,9260,9260,0
|
|
20240820,153100,1408030900,9260,9260,9260,9260,0
|
|
20240820,153000,1408030900,9260,9260,9260,9260,403
|
|
20240820,152900,1404299120,9260,9260,9260,9260,0
|
|
20240820,152800,1404299120,9260,9260,9260,9260,0
|
|
20240820,152700,1404299120,9260,9260,9260,9260,0
|
|
20240820,152600,1404299120,9260,9260,9260,9260,0
|
|
20240820,152500,1404299120,9260,9260,9260,9260,0
|
|
20240820,152400,1404299120,9260,9260,9260,9260,0
|
|
20240820,152300,1404299120,9260,9260,9260,9260,0
|
|
20240820,152200,1404299120,9260,9260,9260,9260,0
|
|
20240820,152100,1404299120,9260,9260,9260,9260,0
|
|
20240820,152000,1404299120,9260,9260,9260,9260,0
|
|
20240820,151900,1404299120,9260,9280,9300,9260,1296
|
|
20240820,151800,1392272160,9260,9260,9260,9260,0
|
|
20240820,151700,1392272160,9260,9090,9260,8970,4057
|
|
20240820,151600,1355241870,9090,9070,9090,9040,3500
|
|
20240820,151500,1323456120,8930,9040,9080,8930,2800
|
|
20240820,151400,1298124970,9050,9040,9050,8900,3326
|
|
20240820,151300,1268155850,9040,9050,9080,9040,1791
|
|
20240820,151200,1251936800,9080,9050,9080,9050,3500
|
|
20240820,151100,1220201800,9040,9040,9040,9040,0
|
|
20240820,151000,1220201800,9040,9040,9040,9040,500
|
|
20240820,150900,1215681800,9080,9000,9080,9000,6018
|
|
20240820,150800,1161274740,9040,9040,9040,9040,0
|
|
20240820,150700,1161274740,9040,9000,9040,8870,7303
|
|
20240820,150600,1095492070,9000,8970,9000,8970,3000
|
|
20240820,150500,1068510550,8990,8990,8990,8990,0
|
|
20240820,150400,1068510550,8990,8990,8990,8990,0
|
|
20240820,150300,1068510550,8990,8970,8990,8970,334
|
|
20240820,150200,1065509960,9000,9000,9000,9000,0
|
|
20240820,150100,1065509960,9000,9000,9000,9000,0
|
|
20240820,150000,1065509960,9000,9000,9000,9000,0
|
|
20240820,145900,1065509960,9000,9000,9000,9000,0
|
|
20240820,145800,1065509960,9000,9000,9000,9000,0
|
|
20240820,145700,1065509960,9000,8950,9000,8950,2038
|
|
20240820,145600,1047209160,8830,8770,8830,8770,949
|
|
20240820,145500,1038853330,8770,8770,8770,8770,54
|
|
20240820,145400,1038379750,8790,8830,8830,8790,410
|
|
20240820,145300,1034769450,8970,8970,8970,8970,0
|
|
20240820,145200,1034769450,8970,8970,8970,8970,0
|
|
20240820,145100,1034769450,8970,8970,8970,8970,0
|
|
20240820,145000,1034769450,8970,8870,8970,8870,501
|
|
20240820,144900,1030294610,8900,8880,8900,8880,300
|
|
20240820,144800,1027627230,8900,8900,8900,8900,0
|
|
20240820,144700,1027627230,8900,8900,8900,8900,0
|
|
20240820,144600,1027627230,8900,8900,8900,8900,0
|
|
20240820,144500,1027627230,8900,8870,8900,8870,500
|
|
20240820,144400,1023179760,8870,8780,8870,8770,1047
|
|
20240820,144300,1013911180,8770,8770,8770,8770,0
|
|
20240820,144200,1013911180,8770,8770,8770,8770,0
|
|
20240820,144100,1013911180,8770,8770,8770,8770,0
|
|
20240820,144000,1013911180,8770,8770,8770,8770,1
|
|
20240820,143900,1013902410,8780,8780,8780,8780,135
|
|
20240820,143800,1012717110,8830,8830,8830,8830,1
|
|
20240820,143700,1012708280,8820,8820,8820,8820,0
|
|
20240820,143600,1012708280,8820,8820,8820,8820,0
|
|
20240820,143500,1012708280,8820,8820,8820,8820,0
|
|
20240820,143400,1012708280,8820,8820,8820,8820,0
|
|
20240820,143300,1012708280,8820,8820,8820,8820,0
|
|
20240820,143200,1012708280,8820,8780,8820,8780,538
|
|
20240820,143100,1007964740,8780,8780,8780,8780,1
|
|
20240820,143000,1007955960,8710,8710,8710,8710,0
|
|
20240820,142900,1007955960,8710,8710,8710,8710,0
|
|
20240820,142800,1007955960,8710,8710,8710,8710,0
|
|
20240820,142700,1007955960,8710,8710,8710,8710,0
|
|
20240820,142600,1007955960,8710,8670,8710,8670,1598
|
|
20240820,142500,994054920,8620,8620,8620,8620,0
|
|
20240820,142400,994054920,8620,8620,8620,8620,330
|
|
20240820,142300,991210320,8710,8710,8710,8710,21
|
|
20240820,142200,991027410,8720,8820,8820,8720,1307
|
|
20240820,142100,979598670,8820,8820,8820,8820,0
|
|
20240820,142000,979598670,8820,8820,8820,8820,0
|
|
20240820,141900,979598670,8820,8820,8820,8820,0
|
|
20240820,141800,979598670,8820,8810,8820,8810,863
|
|
20240820,141700,971991680,8750,8750,8750,8750,20
|
|
20240820,141600,971816680,8740,8740,8740,8740,0
|
|
20240820,141500,971816680,8740,8740,8740,8740,0
|
|
20240820,141400,971816680,8740,8740,8740,8740,0
|
|
20240820,141300,971816680,8740,8740,8740,8740,0
|
|
20240820,141200,971816680,8740,8740,8740,8740,0
|
|
20240820,141100,971816680,8740,8740,8740,8740,0
|
|
20240820,141000,971816680,8740,8740,8740,8740,0
|
|
20240820,140900,971816680,8740,8740,8740,8740,75
|
|
20240820,140800,971161180,8740,8740,8740,8740,0
|
|
20240820,140700,971161180,8740,8740,8740,8740,0
|
|
20240820,140600,971161180,8740,8740,8740,8740,0
|
|
20240820,140500,971161180,8740,8740,8740,8740,0
|
|
20240820,140400,971161180,8740,8740,8740,8740,0
|
|
20240820,140300,971161180,8740,8670,8740,8670,819
|
|
20240820,140200,964019490,8640,8830,8830,8570,4010
|
|
20240820,140100,929318720,8830,8830,8830,8830,0
|
|
20240820,140000,929318720,8830,8830,8830,8830,41
|
|
20240820,135900,928956690,8830,8830,8830,8830,0
|
|
20240820,135800,928956690,8830,8830,8830,8830,0
|
|
20240820,135700,928956690,8830,8830,8830,8830,0
|
|
20240820,135600,928956690,8830,8900,8900,8830,203
|
|
20240820,135500,927151390,8920,8920,8920,8920,0
|
|
20240820,135400,927151390,8920,8920,8920,8920,0
|
|
20240820,135300,927151390,8920,8920,8920,8920,0
|
|
20240820,135200,927151390,8920,8920,8920,8920,0
|
|
20240820,135100,927151390,8920,8920,8920,8920,0
|
|
20240820,135000,927151390,8920,8890,8920,8890,250
|
|
20240820,134900,924922350,8950,8950,8950,8950,0
|
|
20240820,134800,924922350,8950,8950,8950,8950,0
|
|
20240820,134700,924922350,8950,8950,8950,8950,0
|
|
20240820,134600,924922350,8950,8950,8950,8950,0
|
|
20240820,134500,924922350,8950,8950,8950,8950,0
|
|
20240820,134400,924922350,8950,8950,8950,8950,0
|
|
20240820,134300,924922350,8950,8950,8950,8950,0
|
|
20240820,134200,924922350,8950,8880,8950,8880,100
|
|
20240820,134100,924031610,8830,8810,8830,8810,50
|
|
20240820,134000,923590530,8830,8830,8830,8830,0
|
|
20240820,133900,923590530,8830,8830,8830,8830,0
|
|
20240820,133800,923590530,8830,8830,8830,8820,10
|
|
20240820,133700,923502310,8710,8790,8790,8710,30
|
|
20240820,133600,923239510,8930,8820,8930,8820,199
|
|
20240820,133500,921469240,8820,8830,8850,8820,395
|
|
20240820,133400,917981410,8830,8830,8830,8830,0
|
|
20240820,133300,917981410,8830,8820,8900,8820,1246
|
|
20240820,133200,906895320,8850,8850,8850,8850,0
|
|
20240820,133100,906895320,8850,8850,8850,8850,0
|
|
20240820,133000,906895320,8850,8850,8850,8850,0
|
|
20240820,132900,906895320,8850,8850,8850,8850,3
|
|
20240820,132800,906868770,8860,8860,8860,8860,0
|
|
20240820,132700,906868770,8860,8860,8860,8860,50
|
|
20240820,132600,906425770,8890,8790,8890,8790,50
|
|
20240820,132500,905981950,8880,8790,8880,8790,50
|
|
20240820,132400,905538680,8880,8790,8880,8790,100
|
|
20240820,132300,904656980,8790,8790,8790,8790,150
|
|
20240820,132200,903338480,8860,8860,8860,8860,0
|
|
20240820,132100,903338480,8860,8800,8860,8800,250
|
|
20240820,132000,901127910,8850,8800,8850,8800,150
|
|
20240820,131900,899805620,8830,8880,8900,8830,791
|
|
20240820,131800,892777050,8880,8880,8880,8880,11
|
|
20240820,131700,892679370,8890,8750,8890,8750,2602
|
|
20240820,131600,869638190,8750,8750,8750,8750,0
|
|
20240820,131500,869638190,8750,8750,8750,8750,0
|
|
20240820,131400,869638190,8750,8750,8750,8750,50
|
|
20240820,131300,869200690,8760,8760,8760,8760,0
|
|
20240820,131200,869200690,8760,8720,8760,8720,100
|
|
20240820,131100,868327050,8740,8740,8740,8740,0
|
|
20240820,131000,868327050,8740,8740,8740,8740,105
|
|
20240820,130900,867409350,8740,8710,8740,8690,426
|
|
20240820,130800,863694380,8720,8600,8740,8570,502
|
|
20240820,130700,859349180,8600,8600,8600,8600,269
|
|
20240820,130600,857035780,8620,8640,8640,8620,1191
|
|
20240820,130500,846754470,8630,8690,8690,8630,3000
|
|
20240820,130400,820819710,8690,8690,8690,8690,7
|
|
20240820,130300,820758880,8690,8690,8690,8690,0
|
|
20240820,130200,820758880,8690,8690,8690,8690,0
|
|
20240820,130100,820758880,8690,8690,8690,8690,0
|
|
20240820,130000,820758880,8690,8690,8690,8690,0
|
|
20240820,125900,820758880,8690,8690,8690,8690,240
|
|
20240820,125800,818673280,8680,8680,8680,8680,0
|
|
20240820,125700,818673280,8680,8680,8680,8680,0
|
|
20240820,125600,818673280,8680,8680,8680,8680,10
|
|
20240820,125500,818586480,8660,8660,8660,8660,0
|
|
20240820,125400,818586480,8660,8660,8660,8660,0
|
|
20240820,125300,818586480,8660,8660,8660,8660,0
|
|
20240820,125200,818586480,8660,8660,8660,8660,0
|
|
20240820,125100,818586480,8660,8730,8730,8660,2000
|
|
20240820,125000,801173650,8720,8720,8720,8720,273
|
|
20240820,124900,798793090,8720,8720,8720,8720,0
|
|
20240820,124800,798793090,8720,8720,8720,8720,0
|
|
20240820,124700,798793090,8720,8720,8720,8720,12
|
|
20240820,124600,798688450,8740,8740,8740,8740,0
|
|
20240820,124500,798688450,8740,8740,8740,8740,0
|
|
20240820,124400,798688450,8740,8740,8740,8740,0
|
|
20240820,124300,798688450,8740,8740,8740,8740,24
|
|
20240820,124200,798478690,8700,8700,8700,8700,0
|
|
20240820,124100,798478690,8700,8700,8700,8700,27
|
|
20240820,124000,798243790,8700,8700,8700,8700,0
|
|
20240820,123900,798243790,8700,8670,8700,8670,288
|
|
20240820,123800,795740820,8670,8670,8670,8670,0
|
|
20240820,123700,795740820,8670,8670,8670,8670,0
|
|
20240820,123600,795740820,8670,8680,8680,8670,259
|
|
20240820,123500,793494160,8690,8690,8690,8690,0
|
|
20240820,123400,793494160,8690,8680,8690,8680,109
|
|
20240820,123300,792548030,8680,8680,8680,8680,0
|
|
20240820,123200,792548030,8680,8680,8680,8680,0
|
|
20240820,123100,792548030,8680,8680,8680,8680,0
|
|
20240820,123000,792548030,8680,8680,8680,8680,0
|
|
20240820,122900,792548030,8680,8680,8680,8680,43
|
|
20240820,122800,792174790,8680,8680,8680,8680,20
|
|
20240820,122700,792001190,8680,8680,8680,8680,0
|
|
20240820,122600,792001190,8680,8680,8680,8680,37
|
|
20240820,122500,791680030,8680,8680,8680,8680,0
|
|
20240820,122400,791680030,8680,8680,8680,8680,0
|
|
20240820,122300,791680030,8680,8680,8680,8680,0
|
|
20240820,122200,791680030,8680,8680,8680,8680,14
|
|
20240820,122100,791558510,8680,8700,8700,8680,1048
|
|
20240820,122000,782440930,8700,8710,8710,8700,2
|
|
20240820,121900,782423520,8710,8710,8710,8710,910
|
|
20240820,121800,774497420,8710,8710,8710,8710,0
|
|
20240820,121700,774497420,8710,8710,8710,8710,0
|
|
20240820,121600,774497420,8710,8710,8710,8710,0
|
|
20240820,121500,774497420,8710,8740,8740,8710,398
|
|
20240820,121400,771024000,8730,8730,8730,8730,0
|
|
20240820,121300,771024000,8730,8730,8730,8730,0
|
|
20240820,121200,771024000,8730,8730,8730,8730,0
|
|
20240820,121100,771024000,8730,8730,8730,8730,0
|
|
20240820,121000,771024000,8730,8730,8730,8730,0
|
|
20240820,120900,771024000,8730,8730,8730,8730,0
|
|
20240820,120800,771024000,8730,8730,8730,8730,0
|
|
20240820,120700,771024000,8730,8730,8730,8730,0
|
|
20240820,120600,771024000,8730,8730,8730,8730,0
|
|
20240820,120500,771024000,8730,8730,8730,8730,0
|
|
20240820,120400,771024000,8730,8730,8730,8730,0
|
|
20240820,120300,771024000,8730,8730,8730,8730,0
|
|
20240820,120200,771024000,8730,8730,8730,8730,0
|
|
20240820,120100,771024000,8730,8730,8730,8730,0
|
|
20240820,120000,771024000,8730,8730,8730,8730,0
|
|
20240820,115900,771024000,8730,8730,8730,8730,0
|
|
20240820,115800,771024000,8730,8730,8730,8730,87
|
|
20240820,115700,770264490,8730,8730,8730,8730,0
|
|
20240820,115600,770264490,8730,8730,8730,8730,0
|
|
20240820,115500,770264490,8730,8740,8740,8730,17
|
|
20240820,115400,770116060,8730,8730,8730,8730,0
|
|
20240820,115300,770116060,8730,8730,8730,8730,0
|
|
20240820,115200,770116060,8730,8730,8730,8730,0
|
|
20240820,115100,770116060,8730,8730,8730,8730,20
|
|
20240820,115000,769941460,8770,8750,8770,8750,850
|
|
20240820,114900,762491190,8750,8750,8750,8750,560
|
|
20240820,114800,757591190,8750,8750,8750,8750,271
|
|
20240820,114700,755219940,8750,8750,8750,8750,0
|
|
20240820,114600,755219940,8750,8750,8750,8750,0
|
|
20240820,114500,755219940,8750,8750,8750,8750,0
|
|
20240820,114400,755219940,8750,8750,8750,8750,113
|
|
20240820,114300,754231190,8780,8780,8780,8780,0
|
|
20240820,114200,754231190,8780,8780,8780,8780,19
|
|
20240820,114100,754064370,8790,8780,8790,8780,2
|
|
20240820,114000,754046800,8780,8780,8780,8780,281
|
|
20240820,113900,751579620,8750,8750,8750,8750,0
|
|
20240820,113800,751579620,8750,8750,8750,8750,2
|
|
20240820,113700,751562120,8750,8750,8750,8750,0
|
|
20240820,113600,751562120,8750,8750,8750,8750,0
|
|
20240820,113500,751562120,8750,8750,8750,8750,390
|
|
20240820,113400,748149620,8720,8720,8720,8720,1
|
|
20240820,113300,748140900,8720,8760,8780,8710,876
|
|
20240820,113200,740495460,8780,8780,8780,8780,0
|
|
20240820,113100,740495460,8780,8770,8780,8770,18
|
|
20240820,113000,740337590,8760,8760,8760,8760,0
|
|
20240820,112900,740337590,8760,8760,8760,8760,0
|
|
20240820,112800,740337590,8760,8760,8760,8760,0
|
|
20240820,112700,740337590,8760,8760,8760,8760,0
|
|
20240820,112600,740337590,8760,8750,8760,8750,300
|
|
20240820,112500,737710350,8720,8720,8720,8720,0
|
|
20240820,112400,737710350,8720,8720,8720,8720,424
|
|
20240820,112300,734013070,8720,8730,8730,8720,1056
|
|
20240820,112200,724794740,8760,8760,8760,8760,0
|
|
20240820,112100,724794740,8760,8760,8760,8760,0
|
|
20240820,112000,724794740,8760,8760,8760,8760,0
|
|
20240820,111900,724794740,8760,8760,8760,8760,0
|
|
20240820,111800,724794740,8760,8760,8760,8760,0
|
|
20240820,111700,724794740,8760,8760,8760,8760,103
|
|
20240820,111600,723892460,8760,8760,8760,8760,0
|
|
20240820,111500,723892460,8760,8760,8760,8760,0
|
|
20240820,111400,723892460,8760,8760,8760,8760,0
|
|
20240820,111300,723892460,8760,8760,8760,8760,0
|
|
20240820,111200,723892460,8760,8760,8760,8760,0
|
|
20240820,111100,723892460,8760,8760,8760,8760,29
|
|
20240820,111000,723638420,8710,8710,8710,8710,0
|
|
20240820,110900,723638420,8710,8710,8710,8710,0
|
|
20240820,110800,723638420,8710,8710,8710,8710,246
|
|
20240820,110700,721495760,8720,8720,8720,8720,1315
|
|
20240820,110600,710028960,8720,8730,8730,8720,64
|
|
20240820,110500,709470670,8770,8770,8770,8770,0
|
|
20240820,110400,709470670,8770,8770,8770,8770,0
|
|
20240820,110300,709470670,8770,8770,8770,8770,1
|
|
20240820,110200,709461900,8750,8750,8750,8750,11
|
|
20240820,110100,709365650,8750,8750,8750,8750,16
|
|
20240820,110000,709225650,8750,8750,8750,8750,0
|
|
20240820,105900,709225650,8750,8750,8750,8750,1
|
|
20240820,105800,709216900,8750,8750,8750,8750,0
|
|
20240820,105700,709216900,8750,8750,8750,8750,0
|
|
20240820,105600,709216900,8750,8750,8750,8750,1
|
|
20240820,105500,709208150,8710,8760,8760,8710,258
|
|
20240820,105400,706954380,8770,8770,8770,8770,0
|
|
20240820,105300,706954380,8770,8770,8770,8770,0
|
|
20240820,105200,706954380,8770,8770,8770,8770,20
|
|
20240820,105100,706778980,8770,8770,8770,8770,0
|
|
20240820,105000,706778980,8770,8770,8770,8770,1
|
|
20240820,104900,706770210,8760,8760,8760,8760,0
|
|
20240820,104800,706770210,8760,8760,8760,8760,0
|
|
20240820,104700,706770210,8760,8760,8760,8760,21
|
|
20240820,104600,706586250,8750,8750,8750,8750,0
|
|
20240820,104500,706586250,8750,8750,8750,8750,164
|
|
20240820,104400,705151250,8750,8750,8750,8750,1
|
|
20240820,104300,705142500,8750,8750,8750,8750,0
|
|
20240820,104200,705142500,8750,8750,8750,8750,0
|
|
20240820,104100,705142500,8750,8740,8750,8740,812
|
|
20240820,104000,698037510,8750,8750,8750,8750,0
|
|
20240820,103900,698037510,8750,8750,8750,8740,16
|
|
20240820,103800,697897520,8760,8760,8760,8760,0
|
|
20240820,103700,697897520,8760,8760,8760,8760,0
|
|
20240820,103600,697897520,8760,8760,8760,8760,0
|
|
20240820,103500,697897520,8760,8760,8760,8760,0
|
|
20240820,103400,697897520,8760,8760,8760,8760,0
|
|
20240820,103300,697897520,8760,8760,8760,8760,559
|
|
20240820,103200,693000680,8760,8760,8760,8760,0
|
|
20240820,103100,693000680,8760,8760,8760,8760,1
|
|
20240820,103000,692991920,8760,8760,8760,8760,0
|
|
20240820,102900,692991920,8760,8730,8760,8730,171
|
|
20240820,102800,691496670,8700,8660,8700,8650,859
|
|
20240820,102700,684048030,8660,8660,8660,8660,38
|
|
20240820,102600,683718950,8750,8750,8750,8750,0
|
|
20240820,102500,683718950,8750,8750,8750,8750,0
|
|
20240820,102400,683718950,8750,8750,8750,8750,0
|
|
20240820,102300,683718950,8750,8750,8750,8750,0
|
|
20240820,102200,683718950,8750,8740,8750,8740,20
|
|
20240820,102100,683544090,8740,8740,8740,8740,2
|
|
20240820,102000,683526610,8740,8740,8740,8740,14
|
|
20240820,101900,683404250,8740,8740,8740,8740,0
|
|
20240820,101800,683404250,8740,8730,8740,8730,85
|
|
20240820,101700,682661970,8730,8730,8730,8730,0
|
|
20240820,101600,682661970,8730,8740,8760,8650,171
|
|
20240820,101500,681167230,8750,8750,8750,8750,86
|
|
20240820,101400,680414730,8750,8750,8750,8750,1
|
|
20240820,101300,680405980,8760,8760,8760,8760,0
|
|
20240820,101200,680405980,8760,8750,8760,8750,300
|
|
20240820,101100,677778690,8760,8760,8760,8760,0
|
|
20240820,101000,677778690,8760,8760,8760,8760,0
|
|
20240820,100900,677778690,8760,8740,8760,8740,300
|
|
20240820,100800,675154170,8750,8750,8750,8750,93
|
|
20240820,100700,674340420,8750,8730,8750,8730,500
|
|
20240820,100600,669965920,8730,8730,8750,8690,843
|
|
20240820,100500,662618010,8730,8730,8730,8730,0
|
|
20240820,100400,662618010,8730,8730,8730,8730,25
|
|
20240820,100300,662399760,8730,8730,8730,8730,5
|
|
20240820,100200,662356110,8730,8730,8730,8730,0
|
|
20240820,100100,662356110,8730,8730,8740,8730,25
|
|
20240820,100000,662137850,8730,8730,8730,8730,0
|
|
20240820,095900,662137850,8730,8730,8730,8730,207
|
|
20240820,095800,660330740,8730,8720,8730,8700,209
|
|
20240820,095700,658507860,8710,8630,8710,8630,1130
|
|
20240820,095600,648705800,8630,8540,8630,8540,578
|
|
20240820,095500,643749950,8500,8490,8500,8480,196
|
|
20240820,095400,642086870,8480,8480,8480,8480,0
|
|
20240820,095300,642086870,8480,8530,8530,8480,646
|
|
20240820,095200,636591520,8570,8570,8570,8570,7
|
|
20240820,095100,636531530,8570,8590,8590,8570,2043
|
|
20240820,095000,618982690,8590,8530,8590,8530,906
|
|
20240820,094900,611222420,8530,8520,8560,8520,504
|
|
20240820,094800,606919890,8520,8550,8550,8520,696
|
|
20240820,094700,600985940,8550,8550,8550,8550,5
|
|
20240820,094600,600943190,8560,8570,8570,8560,2
|
|
20240820,094500,600926060,8570,8390,8570,8390,328
|
|
20240820,094400,598144330,8390,8410,8420,8390,329
|
|
20240820,094300,595381440,8430,8420,8610,8420,422
|
|
20240820,094200,591782520,8900,8900,8900,8900,0
|
|
20240820,094100,591782520,8900,8900,8900,8900,0
|
|
20240820,094000,591782520,8900,8320,8900,8230,2178
|
|
20240820,093900,573439080,8320,8320,8320,8320,10
|
|
20240820,093800,573355880,8210,7960,8290,7960,4476
|
|
20240820,093700,536895850,7960,8040,8080,7960,1943
|
|
20240820,093600,521322940,8030,8100,8140,8030,668
|
|
20240820,093500,515914630,8140,8070,8140,8020,887
|
|
20240820,093400,508754880,8070,8270,8280,8070,2195
|
|
20240820,093300,490727170,8290,8100,8330,8100,3056
|
|
20240820,093200,465884820,8020,7900,8100,7900,2545
|
|
20240820,093100,445523500,7880,7660,7990,7620,9067
|
|
20240820,093000,374991580,7600,7790,7790,7510,10099
|
|
20240820,092900,297349070,7790,7910,8080,7790,9284
|
|
20240820,092800,223851660,7910,8100,8100,7900,3583
|
|
20240820,092700,195044410,8140,8140,8140,8140,0
|
|
20240820,092600,195044410,8140,8190,8190,8140,1133
|
|
20240820,092500,185811330,8190,8310,8310,8190,4479
|
|
20240820,092400,148931320,8360,8310,8360,8300,809
|
|
20240820,092300,142204370,8300,8340,8350,8260,4565
|
|
20240820,092200,104248770,8340,8410,8410,8260,6475
|
|
20240820,092100,50235030,8370,8580,8580,8370,1575
|
|
20240820,092000,36892950,8590,8680,8680,8590,994
|
|
20240820,091900,28337000,8690,8700,8700,8690,69
|
|
20240820,091800,27736870,8700,8770,8770,8700,468
|
|
20240820,091700,23652340,8820,8810,8820,8770,347
|
|
20240820,091600,20602560,8820,8820,8820,8820,21
|
|
20240820,091500,20417340,8820,8860,8860,8820,253
|
|
20240820,091400,18180420,8890,8890,8890,8890,50
|
|
20240820,091300,17735920,8890,8910,8910,8870,345
|
|
20240820,091200,14665500,8910,8920,8920,8910,200
|
|
20240820,091100,12882510,8920,8950,8950,8920,62
|
|
20240820,091000,12328660,9020,9020,9020,9020,0
|
|
20240820,090900,12328660,9020,8970,9020,8970,680
|
|
20240820,090800,6228960,8970,8970,8970,8970,87
|
|
20240820,090700,5448570,8970,8970,8970,8970,0
|
|
20240820,090600,5448570,8970,8990,8990,8970,67
|
|
20240820,090500,4847530,9060,9060,9060,9060,0
|
|
20240820,090400,4847530,9060,9060,9060,9060,0
|
|
20240820,090300,4847530,9060,9000,9060,9000,407
|
|
20240820,090200,1184200,9000,9000,9000,9000,0
|
|
20240820,090100,1184200,9000,9000,9000,9000,1
|
|
20240820,090000,1175200,9040,9040,9040,9040,130
|