655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195200,1189380700,5850,5850,5850,5850,1527
|
|
20240809,195100,1189380700,5850,5850,5850,5850,0
|
|
20240809,195000,1189380700,5850,5850,5850,5850,0
|
|
20240809,194900,1189380700,5850,5850,5850,5850,0
|
|
20240809,194800,1189380700,5850,5850,5850,5850,0
|
|
20240809,194700,1189380700,5850,5850,5850,5850,0
|
|
20240809,194600,1189380700,5850,5850,5850,5850,0
|
|
20240809,194500,1189380700,5850,5850,5850,5850,0
|
|
20240809,194400,1189380700,5850,5850,5850,5850,0
|
|
20240809,194300,1189380700,5850,5850,5850,5850,0
|
|
20240809,194200,1189380700,5850,5850,5850,5850,0
|
|
20240809,194100,1189380700,5850,5850,5850,5850,0
|
|
20240809,194000,1189380700,5850,5850,5850,5850,0
|
|
20240809,193900,1189380700,5850,5850,5850,5850,0
|
|
20240809,193800,1189380700,5850,5850,5850,5850,0
|
|
20240809,193700,1189380700,5850,5850,5850,5850,0
|
|
20240809,193600,1189380700,5850,5850,5850,5850,0
|
|
20240809,193500,1189380700,5850,5850,5850,5850,0
|
|
20240809,193400,1189380700,5850,5850,5850,5850,0
|
|
20240809,193300,1189380700,5850,5850,5850,5850,0
|
|
20240809,193200,1189380700,5850,5850,5850,5850,0
|
|
20240809,193100,1189380700,5850,5850,5850,5850,0
|
|
20240809,193000,1189380700,5850,5850,5850,5850,0
|
|
20240809,192900,1189380700,5850,5850,5850,5850,0
|
|
20240809,192800,1189380700,5850,5850,5850,5850,0
|
|
20240809,192700,1189380700,5850,5850,5850,5850,0
|
|
20240809,192600,1189380700,5850,5850,5850,5850,0
|
|
20240809,192500,1189380700,5850,5850,5850,5850,0
|
|
20240809,192400,1189380700,5850,5850,5850,5850,0
|
|
20240809,192300,1189380700,5850,5850,5850,5850,0
|
|
20240809,192200,1189380700,5850,5850,5850,5850,1527
|
|
20240809,192100,1189380700,5850,5850,5850,5850,0
|
|
20240809,192000,1189380700,5850,5850,5850,5850,0
|
|
20240809,191900,1189380700,5850,5850,5850,5850,0
|
|
20240809,191800,1189380700,5850,5850,5850,5850,0
|
|
20240809,191700,1189380700,5850,5850,5850,5850,0
|
|
20240809,191600,1189380700,5850,5850,5850,5850,0
|
|
20240809,191500,1189380700,5850,5850,5850,5850,0
|
|
20240809,191400,1189380700,5850,5850,5850,5850,0
|
|
20240809,191300,1189380700,5850,5850,5850,5850,0
|
|
20240809,191200,1189380700,5850,5850,5850,5850,0
|
|
20240809,191100,1189380700,5850,5850,5850,5850,0
|
|
20240809,191000,1189380700,5850,5850,5850,5850,0
|
|
20240809,190900,1189380700,5850,5850,5850,5850,0
|
|
20240809,190800,1189380700,5850,5850,5850,5850,0
|
|
20240809,190700,1189380700,5850,5850,5850,5850,0
|
|
20240809,190600,1189380700,5850,5850,5850,5850,0
|
|
20240809,190500,1189380700,5850,5850,5850,5850,0
|
|
20240809,190400,1189380700,5850,5850,5850,5850,0
|
|
20240809,190300,1189380700,5850,5850,5850,5850,0
|
|
20240809,190200,1189380700,5850,5850,5850,5850,0
|
|
20240809,190100,1189380700,5850,5850,5850,5850,0
|
|
20240809,190000,1189380700,5850,5850,5850,5850,0
|
|
20240809,185900,1189380700,5850,5850,5850,5850,0
|
|
20240809,185800,1189380700,5850,5850,5850,5850,0
|
|
20240809,185700,1189380700,5850,5850,5850,5850,0
|
|
20240809,185600,1189380700,5850,5850,5850,5850,0
|
|
20240809,185500,1189380700,5850,5850,5850,5850,0
|
|
20240809,185400,1189380700,5850,5850,5850,5850,0
|
|
20240809,185300,1189380700,5850,5850,5850,5850,0
|
|
20240809,185200,1189380700,5850,5850,5850,5850,1527
|
|
20240809,185100,1189380700,5850,5850,5850,5850,0
|
|
20240809,185000,1189380700,5850,5850,5850,5850,0
|
|
20240809,184900,1189380700,5850,5850,5850,5850,0
|
|
20240809,184800,1189380700,5850,5850,5850,5850,0
|
|
20240809,184700,1189380700,5850,5850,5850,5850,0
|
|
20240809,184600,1189380700,5850,5850,5850,5850,0
|
|
20240809,184500,1189380700,5850,5850,5850,5850,0
|
|
20240809,184400,1189380700,5850,5850,5850,5850,0
|
|
20240809,184300,1189380700,5850,5850,5850,5850,0
|
|
20240809,184200,1189380700,5850,5850,5850,5850,0
|
|
20240809,184100,1189380700,5850,5850,5850,5850,0
|
|
20240809,184000,1189380700,5850,5850,5850,5850,0
|
|
20240809,183900,1189380700,5850,5850,5850,5850,0
|
|
20240809,183800,1189380700,5850,5850,5850,5850,0
|
|
20240809,183700,1189380700,5850,5850,5850,5850,0
|
|
20240809,183600,1189380700,5850,5850,5850,5850,0
|
|
20240809,183500,1189380700,5850,5850,5850,5850,0
|
|
20240809,183400,1189380700,5850,5850,5850,5850,0
|
|
20240809,183300,1189380700,5850,5850,5850,5850,0
|
|
20240809,183200,1189380700,5850,5850,5850,5850,0
|
|
20240809,183100,1189380700,5850,5850,5850,5850,0
|
|
20240809,183000,1189380700,5850,5850,5850,5850,0
|
|
20240809,182900,1189380700,5850,5850,5850,5850,0
|
|
20240809,182800,1189380700,5850,5850,5850,5850,0
|
|
20240809,182700,1189380700,5850,5850,5850,5850,0
|
|
20240809,182600,1189380700,5850,5850,5850,5850,0
|
|
20240809,182500,1189380700,5850,5850,5850,5850,0
|
|
20240809,182400,1189380700,5850,5850,5850,5850,0
|
|
20240809,182300,1189380700,5850,5850,5850,5850,0
|
|
20240809,182200,1189380700,5850,5850,5850,5850,1527
|
|
20240809,182100,1189380700,5850,5850,5850,5850,0
|
|
20240809,182000,1189380700,5850,5850,5850,5850,0
|
|
20240809,181900,1189380700,5850,5850,5850,5850,0
|
|
20240809,181800,1189380700,5850,5850,5850,5850,0
|
|
20240809,181700,1189380700,5850,5850,5850,5850,0
|
|
20240809,181600,1189380700,5850,5850,5850,5850,0
|
|
20240809,181500,1189380700,5850,5850,5850,5850,0
|
|
20240809,181400,1189380700,5850,5850,5850,5850,0
|
|
20240809,181300,1189380700,5850,5850,5850,5850,0
|
|
20240809,181200,1189380700,5850,5850,5850,5850,0
|
|
20240809,181100,1189380700,5850,5850,5850,5850,0
|
|
20240809,181000,1189380700,5850,5850,5850,5850,0
|
|
20240809,180900,1189380700,5850,5850,5850,5850,0
|
|
20240809,180800,1189380700,5850,5850,5850,5850,0
|
|
20240809,180700,1189380700,5850,5850,5850,5850,0
|
|
20240809,180600,1189380700,5850,5850,5850,5850,0
|
|
20240809,180500,1189380700,5850,5850,5850,5850,0
|
|
20240809,180400,1189380700,5850,5850,5850,5850,0
|
|
20240809,180300,1189380700,5850,5850,5850,5850,0
|
|
20240809,180200,1189380700,5850,5850,5850,5850,0
|
|
20240809,180100,1189380700,5850,5850,5850,5850,0
|
|
20240809,180000,1189380700,5850,5850,5850,5850,0
|
|
20240809,175900,1189380700,5850,5850,5850,5850,0
|
|
20240809,175800,1189380700,5850,5850,5850,5850,0
|
|
20240809,175700,1189380700,5850,5850,5850,5850,0
|
|
20240809,175600,1189380700,5850,5850,5850,5850,0
|
|
20240809,175500,1189380700,5850,5850,5850,5850,0
|
|
20240809,175400,1189380700,5850,5850,5850,5850,0
|
|
20240809,175300,1189380700,5850,5850,5850,5850,0
|
|
20240809,175200,1189380700,5850,5850,5850,5850,1527
|
|
20240809,175100,1189380700,5850,5850,5850,5850,0
|
|
20240809,175000,1189380700,5850,5850,5850,5850,0
|
|
20240809,174900,1189380700,5850,5850,5850,5850,0
|
|
20240809,174800,1189380700,5850,5850,5850,5850,0
|
|
20240809,174700,1189380700,5850,5850,5850,5850,0
|
|
20240809,174600,1189380700,5850,5850,5850,5850,0
|
|
20240809,174500,1189380700,5850,5850,5850,5850,0
|
|
20240809,174400,1189380700,5850,5850,5850,5850,0
|
|
20240809,174300,1189380700,5850,5850,5850,5850,0
|
|
20240809,174200,1189380700,5850,5850,5850,5850,0
|
|
20240809,174100,1189380700,5850,5850,5850,5850,0
|
|
20240809,174000,1189380700,5850,5850,5850,5850,0
|
|
20240809,173900,1189380700,5850,5850,5850,5850,0
|
|
20240809,173800,1189380700,5850,5850,5850,5850,0
|
|
20240809,173700,1189380700,5850,5850,5850,5850,0
|
|
20240809,173600,1189380700,5850,5850,5850,5850,0
|
|
20240809,173500,1189380700,5850,5850,5850,5850,0
|
|
20240809,173400,1189380700,5850,5850,5850,5850,0
|
|
20240809,173300,1189380700,5850,5850,5850,5850,0
|
|
20240809,173200,1189380700,5850,5850,5850,5850,0
|
|
20240809,173100,1189380700,5850,5850,5850,5850,0
|
|
20240809,173000,1189380700,5850,5850,5850,5850,0
|
|
20240809,172900,1189380700,5850,5850,5850,5850,0
|
|
20240809,172800,1189380700,5850,5850,5850,5850,0
|
|
20240809,172700,1189380700,5850,5850,5850,5850,0
|
|
20240809,172600,1189380700,5850,5850,5850,5850,0
|
|
20240809,172500,1189380700,5850,5850,5850,5850,0
|
|
20240809,172400,1189380700,5850,5850,5850,5850,0
|
|
20240809,172300,1189380700,5850,5850,5850,5850,0
|
|
20240809,172200,1189380700,5850,5850,5850,5850,1527
|
|
20240809,172100,1189380700,5850,5850,5850,5850,0
|
|
20240809,172000,1189380700,5850,5850,5850,5850,0
|
|
20240809,171900,1189380700,5850,5850,5850,5850,0
|
|
20240809,171800,1189380700,5850,5850,5850,5850,0
|
|
20240809,171700,1189380700,5850,5850,5850,5850,0
|
|
20240809,171600,1189380700,5850,5850,5850,5850,0
|
|
20240809,171500,1189380700,5850,5850,5850,5850,0
|
|
20240809,171400,1189380700,5850,5850,5850,5850,0
|
|
20240809,171300,1189380700,5850,5850,5850,5850,0
|
|
20240809,171200,1189380700,5850,5850,5850,5850,0
|
|
20240809,171100,1189380700,5850,5850,5850,5850,0
|
|
20240809,171000,1189380700,5850,5850,5850,5850,0
|
|
20240809,170900,1189380700,5850,5850,5850,5850,0
|
|
20240809,170800,1189380700,5850,5850,5850,5850,0
|
|
20240809,170700,1189380700,5850,5850,5850,5850,0
|
|
20240809,170600,1189380700,5850,5850,5850,5850,0
|
|
20240809,170500,1189380700,5850,5850,5850,5850,0
|
|
20240809,170400,1189380700,5850,5850,5850,5850,0
|
|
20240809,170300,1189380700,5850,5850,5850,5850,0
|
|
20240809,170200,1189380700,5850,5850,5850,5850,0
|
|
20240809,170100,1189380700,5850,5850,5850,5850,0
|
|
20240809,170000,1189380700,5850,5850,5850,5850,0
|
|
20240809,165900,1189380700,5850,5850,5850,5850,0
|
|
20240809,165800,1189380700,5850,5850,5850,5850,0
|
|
20240809,165700,1189380700,5850,5850,5850,5850,0
|
|
20240809,165600,1189380700,5850,5850,5850,5850,0
|
|
20240809,165500,1189380700,5850,5850,5850,5850,0
|
|
20240809,165400,1189380700,5850,5850,5850,5850,0
|
|
20240809,165300,1189380700,5850,5850,5850,5850,0
|
|
20240809,165200,1189380700,5850,5850,5850,5850,1527
|
|
20240809,165100,1189380700,5850,5850,5850,5850,0
|
|
20240809,165000,1189380700,5850,5850,5850,5850,0
|
|
20240809,164900,1189380700,5850,5850,5850,5850,0
|
|
20240809,164800,1189380700,5850,5850,5850,5850,0
|
|
20240809,164700,1189380700,5850,5850,5850,5850,0
|
|
20240809,164600,1189380700,5850,5850,5850,5850,0
|
|
20240809,164500,1189380700,5850,5850,5850,5850,0
|
|
20240809,164400,1189380700,5850,5850,5850,5850,0
|
|
20240809,164300,1189380700,5850,5850,5850,5850,0
|
|
20240809,164200,1189380700,5850,5850,5850,5850,0
|
|
20240809,164100,1189380700,5850,5850,5850,5850,0
|
|
20240809,164000,1189380700,5850,5850,5850,5850,0
|
|
20240809,163900,1189380700,5850,5850,5850,5850,0
|
|
20240809,163800,1189380700,5850,5850,5850,5850,0
|
|
20240809,163700,1189380700,5850,5850,5850,5850,0
|
|
20240809,163600,1189380700,5850,5850,5850,5850,0
|
|
20240809,163500,1189380700,5850,5850,5850,5850,0
|
|
20240809,163400,1189380700,5850,5850,5850,5850,0
|
|
20240809,163300,1189380700,5850,5850,5850,5850,0
|
|
20240809,163200,1189380700,5850,5850,5850,5850,0
|
|
20240809,163100,1189380700,5850,5850,5850,5850,0
|
|
20240809,163000,1189380700,5850,5850,5850,5850,0
|
|
20240809,162900,1189380700,5850,5850,5850,5850,0
|
|
20240809,162800,1189380700,5850,5850,5850,5850,0
|
|
20240809,162700,1189380700,5850,5850,5850,5850,0
|
|
20240809,162600,1189380700,5850,5850,5850,5850,0
|
|
20240809,162500,1189380700,5850,5850,5850,5850,0
|
|
20240809,162400,1189380700,5850,5850,5850,5850,0
|
|
20240809,162300,1189380700,5850,5850,5850,5850,0
|
|
20240809,162200,1189380700,5850,5850,5850,5850,1527
|
|
20240809,162100,1189380700,5850,5850,5850,5850,0
|
|
20240809,162000,1189380700,5850,5850,5850,5850,0
|
|
20240809,161900,1189380700,5850,5850,5850,5850,0
|
|
20240809,161800,1189380700,5850,5850,5850,5850,0
|
|
20240809,161700,1189380700,5850,5850,5850,5850,0
|
|
20240809,161600,1189380700,5850,5850,5850,5850,0
|
|
20240809,161500,1189380700,5850,5850,5850,5850,0
|
|
20240809,161400,1189380700,5850,5850,5850,5850,0
|
|
20240809,161300,1189380700,5850,5850,5850,5850,0
|
|
20240809,161200,1189380700,5850,5850,5850,5850,0
|
|
20240809,161100,1189380700,5850,5850,5850,5850,0
|
|
20240809,161000,1189380700,5850,5850,5850,5850,0
|
|
20240809,160900,1189380700,5850,5850,5850,5850,0
|
|
20240809,160800,1189380700,5850,5850,5850,5850,0
|
|
20240809,160700,1189380700,5850,5850,5850,5850,0
|
|
20240809,160600,1189380700,5850,5850,5850,5850,0
|
|
20240809,160500,1189380700,5850,5850,5850,5850,0
|
|
20240809,160400,1189380700,5850,5850,5850,5850,0
|
|
20240809,160300,1189380700,5850,5850,5850,5850,0
|
|
20240809,160200,1189380700,5850,5850,5850,5850,0
|
|
20240809,160100,1189380700,5850,5850,5850,5850,0
|
|
20240809,160000,1189380700,5850,5850,5850,5850,0
|
|
20240809,155900,1189380700,5850,5850,5850,5850,0
|
|
20240809,155800,1189380700,5850,5850,5850,5850,0
|
|
20240809,155700,1189380700,5850,5850,5850,5850,0
|
|
20240809,155600,1189380700,5850,5850,5850,5850,0
|
|
20240809,155500,1189380700,5850,5850,5850,5850,0
|
|
20240809,155400,1189380700,5850,5850,5850,5850,0
|
|
20240809,155300,1189380700,5850,5850,5850,5850,0
|
|
20240809,155200,1189380700,5850,5850,5850,5850,1527
|
|
20240809,155100,1189380700,5850,5850,5850,5850,0
|
|
20240809,155000,1189380700,5850,5850,5850,5850,0
|
|
20240809,154900,1189380700,5850,5850,5850,5850,0
|
|
20240809,154800,1189380700,5850,5850,5850,5850,0
|
|
20240809,154700,1189380700,5850,5850,5850,5850,0
|
|
20240809,154600,1189380700,5850,5850,5850,5850,0
|
|
20240809,154500,1189380700,5850,5850,5850,5850,0
|
|
20240809,154400,1189380700,5850,5850,5850,5850,0
|
|
20240809,154300,1189380700,5850,5850,5850,5850,0
|
|
20240809,154200,1189380700,5850,5850,5850,5850,0
|
|
20240809,154100,1189380700,5850,5850,5850,5850,0
|
|
20240809,154000,1189380700,5850,5850,5850,5850,0
|
|
20240809,153900,1189380700,5850,5850,5850,5850,0
|
|
20240809,153800,1189380700,5850,5850,5850,5850,0
|
|
20240809,153700,1189380700,5850,5850,5850,5850,0
|
|
20240809,153600,1189380700,5850,5850,5850,5850,0
|
|
20240809,153500,1189380700,5850,5850,5850,5850,0
|
|
20240809,153400,1189380700,5850,5850,5850,5850,0
|
|
20240809,153300,1189380700,5850,5850,5850,5850,0
|
|
20240809,153200,1189380700,5850,5850,5850,5850,0
|
|
20240809,153100,1189380700,5850,5850,5850,5850,0
|
|
20240809,153000,1189380700,5850,5850,5850,5850,1527
|
|
20240809,152900,1180447750,5850,5850,5850,5850,0
|
|
20240809,152800,1180447750,5850,5850,5850,5850,0
|
|
20240809,152700,1180447750,5850,5850,5850,5850,0
|
|
20240809,152600,1180447750,5850,5850,5850,5850,0
|
|
20240809,152500,1180447750,5850,5850,5850,5850,0
|
|
20240809,152400,1180447750,5850,5850,5850,5850,0
|
|
20240809,152300,1180447750,5850,5850,5850,5850,0
|
|
20240809,152200,1180447750,5850,5850,5850,5850,0
|
|
20240809,152100,1180447750,5850,5850,5850,5850,0
|
|
20240809,152000,1180447750,5850,5850,5850,5850,0
|
|
20240809,151900,1180447750,5850,5860,5860,5850,326
|
|
20240809,151800,1178539770,5860,5870,5870,5850,642
|
|
20240809,151700,1174778190,5880,5890,5890,5880,432
|
|
20240809,151600,1172238020,5900,5900,5900,5900,290
|
|
20240809,151500,1170527020,5910,5920,5920,5910,539
|
|
20240809,151400,1167339680,5940,5940,5940,5930,603
|
|
20240809,151300,1163761120,5950,5960,5960,5950,969
|
|
20240809,151200,1157994010,5950,5990,5990,5950,1267
|
|
20240809,151100,1150423130,6000,6000,6000,6000,0
|
|
20240809,151000,1150423130,6000,6010,6010,5990,1469
|
|
20240809,150900,1141611530,6010,6010,6010,6010,165
|
|
20240809,150800,1140619880,6040,6040,6040,6040,0
|
|
20240809,150700,1140619880,6040,6040,6040,6040,0
|
|
20240809,150600,1140619880,6040,6040,6040,6040,10
|
|
20240809,150500,1140559480,6040,6040,6040,6040,11
|
|
20240809,150400,1140493040,6040,6040,6040,6040,50
|
|
20240809,150300,1140191040,6000,6040,6040,6000,9
|
|
20240809,150200,1140136960,6000,6010,6010,6000,300
|
|
20240809,150100,1138336670,6000,6000,6000,6000,0
|
|
20240809,150000,1138336670,6000,6070,6070,6000,6815
|
|
20240809,145900,1097339260,6070,6070,6070,6070,13
|
|
20240809,145800,1097260350,6060,6050,6060,6050,5
|
|
20240809,145700,1097230060,6060,6060,6060,6060,25
|
|
20240809,145600,1097078560,6060,6060,6060,6060,321
|
|
20240809,145500,1095133300,6090,6090,6090,6090,1
|
|
20240809,145400,1095127210,6060,6060,6060,6060,0
|
|
20240809,145300,1095127210,6060,6060,6060,6060,0
|
|
20240809,145200,1095127210,6060,6080,6080,6060,2813
|
|
20240809,145100,1078075090,6080,6090,6090,6080,9
|
|
20240809,145000,1078020310,6090,6090,6090,6090,20
|
|
20240809,144900,1077898510,6090,6090,6090,6090,100
|
|
20240809,144800,1077289510,6090,6090,6090,6090,0
|
|
20240809,144700,1077289510,6090,6090,6090,6090,0
|
|
20240809,144600,1077289510,6090,6090,6090,6090,50
|
|
20240809,144500,1076985010,6090,6090,6090,6090,0
|
|
20240809,144400,1076985010,6090,6090,6090,6090,3
|
|
20240809,144300,1076966740,6090,6090,6090,6090,0
|
|
20240809,144200,1076966740,6090,6090,6090,6090,10
|
|
20240809,144100,1076905840,6090,6090,6090,6090,50
|
|
20240809,144000,1076601340,6090,6090,6090,6090,1
|
|
20240809,143900,1076595250,6090,6090,6090,6090,11
|
|
20240809,143800,1076528260,6070,6070,6070,6070,0
|
|
20240809,143700,1076528260,6070,6070,6070,6070,73
|
|
20240809,143600,1076085150,6070,6070,6070,6070,88
|
|
20240809,143500,1075550990,6060,6070,6070,6060,344
|
|
20240809,143400,1073462960,6080,6080,6080,6080,45
|
|
20240809,143300,1073189360,6080,6080,6080,6080,0
|
|
20240809,143200,1073189360,6080,6080,6080,6080,195
|
|
20240809,143100,1072003760,6090,6090,6090,6090,1
|
|
20240809,143000,1071997670,6080,6080,6080,6080,0
|
|
20240809,142900,1071997670,6080,6080,6080,6080,10
|
|
20240809,142800,1071936870,6100,6100,6100,6100,0
|
|
20240809,142700,1071936870,6100,6100,6100,6100,45
|
|
20240809,142600,1071662370,6100,6100,6100,6100,0
|
|
20240809,142500,1071662370,6100,6100,6100,6100,121
|
|
20240809,142400,1070924270,6100,6100,6100,6100,0
|
|
20240809,142300,1070924270,6100,6090,6100,6090,352
|
|
20240809,142200,1068780570,6090,6090,6090,6090,50
|
|
20240809,142100,1068476070,6100,6100,6100,6100,0
|
|
20240809,142000,1068476070,6100,6080,6100,6060,540
|
|
20240809,141900,1065196700,6100,6100,6100,6100,0
|
|
20240809,141800,1065196700,6100,6100,6100,6100,5
|
|
20240809,141700,1065166200,6100,6100,6100,6100,8
|
|
20240809,141600,1065117400,6100,6100,6100,6100,21
|
|
20240809,141500,1064989300,6070,6070,6070,6070,0
|
|
20240809,141400,1064989300,6070,6070,6070,6070,40
|
|
20240809,141300,1064746500,6100,6100,6100,6100,0
|
|
20240809,141200,1064746500,6100,6100,6100,6100,0
|
|
20240809,141100,1064746500,6100,6100,6100,6100,0
|
|
20240809,141000,1064746500,6100,6100,6100,6100,0
|
|
20240809,140900,1064746500,6100,6100,6100,6100,0
|
|
20240809,140800,1064746500,6100,6100,6100,6100,0
|
|
20240809,140700,1064746500,6100,6100,6100,6100,0
|
|
20240809,140600,1064746500,6100,6100,6100,6100,800
|
|
20240809,140500,1059866500,6100,6100,6100,6100,18
|
|
20240809,140400,1059756700,6100,6100,6100,6100,0
|
|
20240809,140300,1059756700,6100,6100,6100,6100,0
|
|
20240809,140200,1059756700,6100,6100,6100,6100,300
|
|
20240809,140100,1057926700,6100,6100,6100,6100,200
|
|
20240809,140000,1056706700,6090,6090,6090,6090,5
|
|
20240809,135900,1056676250,6100,6100,6100,6100,0
|
|
20240809,135800,1056676250,6100,6100,6100,6100,0
|
|
20240809,135700,1056676250,6100,6100,6100,6100,100
|
|
20240809,135600,1056066250,6100,6100,6100,6100,0
|
|
20240809,135500,1056066250,6100,6100,6100,6100,0
|
|
20240809,135400,1056066250,6100,6100,6100,6100,100
|
|
20240809,135300,1055456250,6100,6100,6100,6100,5
|
|
20240809,135200,1055425750,6040,6040,6040,6040,2
|
|
20240809,135100,1055413670,6040,6070,6070,6040,560
|
|
20240809,135000,1052023640,6060,6060,6060,6060,0
|
|
20240809,134900,1052023640,6060,6060,6060,6060,5
|
|
20240809,134800,1051993340,6110,6110,6110,6110,5
|
|
20240809,134700,1051962790,6110,6110,6110,6110,17
|
|
20240809,134600,1051858920,6050,6090,6090,6050,2597
|
|
20240809,134500,1036129710,6120,6120,6120,6120,24
|
|
20240809,134400,1035982830,6120,6120,6120,6120,0
|
|
20240809,134300,1035982830,6120,6120,6120,6120,130
|
|
20240809,134200,1035187230,6120,6120,6120,6120,37
|
|
20240809,134100,1034960790,6120,6100,6120,6100,5000
|
|
20240809,134000,1004403270,6100,6100,6100,6100,196
|
|
20240809,133900,1003207670,6100,6100,6100,6100,0
|
|
20240809,133800,1003207670,6100,6100,6100,6100,0
|
|
20240809,133700,1003207670,6100,6100,6100,6100,10
|
|
20240809,133600,1003146670,6080,6080,6080,6080,0
|
|
20240809,133500,1003146670,6080,6080,6080,6080,2
|
|
20240809,133400,1003134510,6080,6090,6090,6080,1252
|
|
20240809,133300,995510800,6110,6090,6110,6080,1610
|
|
20240809,133200,985720440,6110,6110,6110,6110,5
|
|
20240809,133100,985689890,6110,6110,6110,6110,0
|
|
20240809,133000,985689890,6110,6110,6110,6110,171
|
|
20240809,132900,984645080,6080,6080,6080,6080,0
|
|
20240809,132800,984645080,6080,6090,6090,6080,277
|
|
20240809,132700,982958250,6100,6100,6100,6100,87
|
|
20240809,132600,982427550,6100,6100,6100,6100,9
|
|
20240809,132500,982372650,6100,6100,6100,6100,20
|
|
20240809,132400,982250650,6080,6120,6120,6080,401
|
|
20240809,132300,979812420,6120,6120,6120,6120,0
|
|
20240809,132200,979812420,6120,6100,6120,6090,802
|
|
20240809,132100,974926220,6120,6120,6120,6120,0
|
|
20240809,132000,974926220,6120,6100,6120,6100,12
|
|
20240809,131900,974852920,6090,6090,6090,6090,0
|
|
20240809,131800,974852920,6090,6090,6090,6090,0
|
|
20240809,131700,974852920,6090,6090,6090,6090,120
|
|
20240809,131600,974122120,6090,6090,6090,6090,0
|
|
20240809,131500,974122120,6090,6090,6090,6090,0
|
|
20240809,131400,974122120,6090,6100,6100,6090,82
|
|
20240809,131300,973622270,6100,6100,6100,6100,100
|
|
20240809,131200,973012270,6100,6100,6100,6100,0
|
|
20240809,131100,973012270,6100,6110,6110,6100,491
|
|
20240809,131000,970012990,6090,6090,6090,6090,0
|
|
20240809,130900,970012990,6090,6090,6090,6090,0
|
|
20240809,130800,970012990,6090,6090,6090,6090,0
|
|
20240809,130700,970012990,6090,6090,6090,6090,100
|
|
20240809,130600,969403990,6090,6090,6090,6090,0
|
|
20240809,130500,969403990,6090,6110,6110,6090,337
|
|
20240809,130400,967345660,6090,6090,6090,6090,1
|
|
20240809,130300,967339570,6090,6090,6090,6090,0
|
|
20240809,130200,967339570,6090,6090,6090,6090,0
|
|
20240809,130100,967339570,6090,6090,6090,6090,50
|
|
20240809,130000,967035070,6070,6070,6070,6070,1
|
|
20240809,125900,967029000,6100,6100,6100,6100,0
|
|
20240809,125800,967029000,6100,6100,6100,6100,0
|
|
20240809,125700,967029000,6100,6100,6100,6100,10
|
|
20240809,125600,966968000,6070,6070,6070,6070,1
|
|
20240809,125500,966961930,6070,6070,6070,6070,0
|
|
20240809,125400,966961930,6070,6090,6090,6060,1086
|
|
20240809,125300,960360640,6090,6090,6090,6090,0
|
|
20240809,125200,960360640,6090,6090,6090,6090,0
|
|
20240809,125100,960360640,6090,6090,6090,6090,0
|
|
20240809,125000,960360640,6090,6090,6090,6090,6
|
|
20240809,124900,960324100,6110,6110,6110,6110,0
|
|
20240809,124800,960324100,6110,6100,6110,6100,260
|
|
20240809,124700,958737560,6100,6100,6100,6100,0
|
|
20240809,124600,958737560,6100,6100,6100,6100,0
|
|
20240809,124500,958737560,6100,6100,6100,6100,485
|
|
20240809,124400,955779060,6100,6100,6100,6100,0
|
|
20240809,124300,955779060,6100,6100,6100,6100,346
|
|
20240809,124200,953668460,6110,6110,6110,6110,0
|
|
20240809,124100,953668460,6110,6110,6110,6110,0
|
|
20240809,124000,953668460,6110,6110,6110,6110,0
|
|
20240809,123900,953668460,6110,6110,6110,6110,15
|
|
20240809,123800,953576810,6100,6100,6100,6100,0
|
|
20240809,123700,953576810,6100,6100,6100,6100,0
|
|
20240809,123600,953576810,6100,6100,6100,6100,305
|
|
20240809,123500,951716310,6100,6100,6100,6100,0
|
|
20240809,123400,951716310,6100,6100,6100,6100,21
|
|
20240809,123300,951588210,6100,6100,6100,6100,300
|
|
20240809,123200,949758210,6100,6100,6100,6100,100
|
|
20240809,123100,949148210,6100,6100,6100,6100,0
|
|
20240809,123000,949148210,6100,6100,6100,6100,50
|
|
20240809,122900,948843210,6080,6080,6080,6080,334
|
|
20240809,122800,946812490,6090,6090,6090,6090,36
|
|
20240809,122700,946593250,6090,6090,6090,6090,77
|
|
20240809,122600,946124320,6100,6100,6100,6100,6
|
|
20240809,122500,946087720,6100,6090,6100,6090,86
|
|
20240809,122400,945563940,6100,6100,6100,6100,0
|
|
20240809,122300,945563940,6100,6100,6100,6100,0
|
|
20240809,122200,945563940,6100,6100,6100,6100,0
|
|
20240809,122100,945563940,6100,6070,6100,6070,111
|
|
20240809,122000,944887090,6100,6100,6100,6100,0
|
|
20240809,121900,944887090,6100,6100,6100,6100,0
|
|
20240809,121800,944887090,6100,6100,6100,6100,20
|
|
20240809,121700,944765090,6100,6100,6100,6100,33
|
|
20240809,121600,944563790,6110,6110,6110,6110,0
|
|
20240809,121500,944563790,6110,6080,6110,6070,551
|
|
20240809,121400,941216290,6080,6100,6100,6080,722
|
|
20240809,121300,936821500,6100,6100,6100,6100,0
|
|
20240809,121200,936821500,6100,6110,6110,6100,548
|
|
20240809,121100,933473700,6130,6130,6130,6130,1
|
|
20240809,121000,933467570,6100,6130,6130,6100,9
|
|
20240809,120900,933412430,6130,6130,6130,6130,0
|
|
20240809,120800,933412430,6130,6130,6130,6130,33
|
|
20240809,120700,933210140,6100,6130,6130,6100,105
|
|
20240809,120600,932566520,6130,6130,6130,6130,474
|
|
20240809,120500,929660900,6130,6120,6130,6120,5
|
|
20240809,120400,929630280,6120,6120,6120,6120,0
|
|
20240809,120300,929630280,6120,6120,6120,6120,0
|
|
20240809,120200,929630280,6120,6120,6120,6120,300
|
|
20240809,120100,927794280,6130,6130,6130,6130,0
|
|
20240809,120000,927794280,6130,6130,6130,6130,0
|
|
20240809,115900,927794280,6130,6130,6130,6130,162
|
|
20240809,115800,926801220,6130,6130,6130,6130,0
|
|
20240809,115700,926801220,6130,6130,6130,6130,0
|
|
20240809,115600,926801220,6130,6130,6130,6130,0
|
|
20240809,115500,926801220,6130,6130,6130,6130,0
|
|
20240809,115400,926801220,6130,6130,6130,6130,0
|
|
20240809,115300,926801220,6130,6130,6130,6130,1
|
|
20240809,115200,926795090,6120,6120,6120,6120,1
|
|
20240809,115100,926788970,6090,6090,6090,6090,370
|
|
20240809,115000,924535670,6090,6090,6090,6090,0
|
|
20240809,114900,924535670,6090,6090,6090,6090,0
|
|
20240809,114800,924535670,6090,6090,6120,6090,248
|
|
20240809,114700,923025050,6090,6090,6090,6090,209
|
|
20240809,114600,921752240,6120,6120,6120,6120,10
|
|
20240809,114500,921691040,6120,6120,6120,6120,0
|
|
20240809,114400,921691040,6120,6120,6120,6120,420
|
|
20240809,114300,919120640,6120,6120,6120,6120,120
|
|
20240809,114200,918386240,6120,6130,6130,6090,124
|
|
20240809,114100,917630950,6130,6130,6130,6130,11
|
|
20240809,114000,917563520,6130,6130,6130,6130,5
|
|
20240809,113900,917532870,6090,6090,6090,6090,0
|
|
20240809,113800,917532870,6090,6080,6090,6080,9
|
|
20240809,113700,917478120,6120,6120,6120,6100,403
|
|
20240809,113600,915012840,6110,6110,6110,6110,50
|
|
20240809,113500,914707340,6110,6080,6110,6080,9
|
|
20240809,113400,914652500,6070,6110,6110,6070,1200
|
|
20240809,113300,907352960,6100,6100,6100,6100,0
|
|
20240809,113200,907352960,6100,6120,6120,6100,401
|
|
20240809,113100,904906140,6110,6110,6110,6110,48
|
|
20240809,113000,904612860,6110,6120,6120,6110,26
|
|
20240809,112900,904453980,6120,6120,6120,6120,3
|
|
20240809,112800,904435620,6120,6120,6120,6120,0
|
|
20240809,112700,904435620,6120,6120,6120,6120,0
|
|
20240809,112600,904435620,6120,6120,6120,6120,0
|
|
20240809,112500,904435620,6120,6120,6120,6120,105
|
|
20240809,112400,903793020,6120,6140,6140,6120,7
|
|
20240809,112300,903750140,6140,6120,6140,6090,195
|
|
20240809,112200,902561420,6150,6150,6150,6150,0
|
|
20240809,112100,902561420,6150,6150,6150,6150,4
|
|
20240809,112000,902536820,6150,6150,6150,6150,87
|
|
20240809,111900,902001770,6150,6170,6170,6140,363
|
|
20240809,111800,899770140,6150,6150,6170,6150,702
|
|
20240809,111700,895447760,6150,6130,6160,6090,292
|
|
20240809,111600,893660350,6140,6090,6140,6090,448
|
|
20240809,111500,890911730,6080,6130,6130,6080,2501
|
|
20240809,111400,875689760,6140,6140,6140,6140,7
|
|
20240809,111300,875646780,6140,6110,6140,6110,109
|
|
20240809,111200,874978140,6110,6100,6110,6100,848
|
|
20240809,111100,869801420,6100,6100,6100,6100,0
|
|
20240809,111000,869801420,6100,6100,6100,6100,2
|
|
20240809,110900,869789220,6090,6100,6100,6090,133
|
|
20240809,110800,868978750,6100,6080,6100,6080,125
|
|
20240809,110700,868218710,6080,6080,6080,6080,98
|
|
20240809,110600,867622870,6070,6070,6070,6070,3
|
|
20240809,110500,867604660,6070,6070,6070,6070,1
|
|
20240809,110400,867598590,6070,6090,6090,6070,1030
|
|
20240809,110300,861344090,6080,6080,6080,6080,0
|
|
20240809,110200,861344090,6080,6090,6090,6080,939
|
|
20240809,110100,855634960,6090,6090,6110,6090,180
|
|
20240809,110000,854538700,6090,6110,6110,6090,884
|
|
20240809,105900,849146300,6120,6120,6120,6120,699
|
|
20240809,105800,844868420,6120,6120,6120,6120,89
|
|
20240809,105700,844323740,6120,6120,6120,6120,150
|
|
20240809,105600,843405740,6130,6130,6130,6130,23
|
|
20240809,105500,843264750,6130,6130,6130,6130,0
|
|
20240809,105400,843264750,6130,6160,6160,6130,1555
|
|
20240809,105300,833729480,6160,6140,6160,6140,332
|
|
20240809,105200,831690960,6130,6100,6130,6100,1451
|
|
20240809,105100,822799010,6100,6090,6100,6090,173
|
|
20240809,105000,821743970,6090,6080,6090,6080,181
|
|
20240809,104900,820643440,6070,6070,6080,6070,268
|
|
20240809,104800,819016660,6070,6030,6070,6030,756
|
|
20240809,104700,814434030,6030,6010,6030,6000,313
|
|
20240809,104600,812555870,6000,6020,6020,6000,1868
|
|
20240809,104500,801334750,6020,6030,6030,6020,328
|
|
20240809,104400,799359350,6030,6040,6040,6030,944
|
|
20240809,104300,793666130,6030,6050,6050,6030,1846
|
|
20240809,104200,782512330,6050,6050,6050,6050,537
|
|
20240809,104100,779263480,6050,6060,6060,6050,2309
|
|
20240809,104000,765286790,6070,6100,6100,6070,1453
|
|
20240809,103900,756462000,6080,6090,6090,6080,3500
|
|
20240809,103800,735168510,6100,6100,6100,6090,35
|
|
20240809,103700,734955020,6100,6100,6100,6100,502
|
|
20240809,103600,731892820,6100,6100,6100,6090,408
|
|
20240809,103500,729407020,6080,6100,6100,6080,860
|
|
20240809,103400,724170170,6100,6140,6140,6100,4156
|
|
20240809,103300,698748340,6140,6180,6180,6140,2103
|
|
20240809,103200,685813840,6180,6180,6180,6160,1150
|
|
20240809,103100,678720860,6180,6180,6180,6180,527
|
|
20240809,103000,675464000,6180,6180,6190,6180,516
|
|
20240809,102900,672273020,6180,6180,6180,6180,50
|
|
20240809,102800,671964020,6180,6200,6200,6160,2747
|
|
20240809,102700,654991300,6190,6200,6200,6190,679
|
|
20240809,102600,650788240,6200,6190,6200,6190,1132
|
|
20240809,102500,643781110,6200,6230,6240,6190,4487
|
|
20240809,102400,615954100,6230,6240,6240,6230,1189
|
|
20240809,102300,608546610,6230,6220,6230,6220,789
|
|
20240809,102200,603631240,6220,6210,6220,6210,1297
|
|
20240809,102100,595569900,6210,6180,6210,6180,2795
|
|
20240809,102000,578252370,6190,6160,6190,6150,823
|
|
20240809,101900,573187760,6160,6140,6190,6140,1222
|
|
20240809,101800,565662650,6130,6140,6140,6130,272
|
|
20240809,101700,563995140,6140,6220,6220,6100,13697
|
|
20240809,101600,479909920,6230,6230,6230,6230,10
|
|
20240809,101500,479847620,6250,6220,6250,6220,1667
|
|
20240809,101400,469431270,6220,6210,6220,6200,2195
|
|
20240809,101300,455821720,6220,6210,6220,6210,117
|
|
20240809,101200,455094150,6200,6250,6250,6200,8847
|
|
20240809,101100,400164970,6250,6250,6250,6250,1038
|
|
20240809,101000,393677470,6250,6230,6250,6230,1514
|
|
20240809,100900,384235070,6200,6230,6230,6200,2211
|
|
20240809,100800,370495610,6210,6230,6230,6190,8426
|
|
20240809,100700,318266110,6230,6320,6330,6200,14371
|
|
20240809,100600,228101660,6330,6320,6330,6320,1013
|
|
20240809,100500,221696120,6320,6320,6320,6310,603
|
|
20240809,100400,217886220,6310,6300,6310,6290,2149
|
|
20240809,100300,204335520,6300,6250,6300,6250,2131
|
|
20240809,100200,190947690,6250,6190,6250,6190,1617
|
|
20240809,100100,180867310,6210,6130,6220,6130,1083
|
|
20240809,100000,174167430,6130,6190,6320,6130,21084
|
|
20240809,095900,42279210,6190,6190,6190,6190,0
|
|
20240809,095800,42279210,6190,6190,6190,6190,2
|
|
20240809,095700,42266830,6190,6190,6190,6190,0
|
|
20240809,095600,42266830,6190,6190,6190,6190,0
|
|
20240809,095500,42266830,6190,6190,6190,6190,0
|
|
20240809,095400,42266830,6190,6190,6190,6190,19
|
|
20240809,095300,42149220,6190,6170,6190,6160,65
|
|
20240809,095200,41747890,6170,6190,6190,6170,23
|
|
20240809,095100,41605920,6190,6180,6190,6180,300
|
|
20240809,095000,39749810,6170,6170,6170,6170,0
|
|
20240809,094900,39749810,6170,6170,6170,6170,0
|
|
20240809,094800,39749810,6170,6170,6170,6170,2
|
|
20240809,094700,39737470,6190,6190,6190,6190,0
|
|
20240809,094600,39737470,6190,6190,6190,6190,0
|
|
20240809,094500,39737470,6190,6190,6190,6190,0
|
|
20240809,094400,39737470,6190,6190,6190,6190,0
|
|
20240809,094300,39737470,6190,6190,6190,6190,0
|
|
20240809,094200,39737470,6190,6190,6190,6190,161
|
|
20240809,094100,38740880,6190,6190,6190,6190,0
|
|
20240809,094000,38740880,6190,6190,6190,6190,0
|
|
20240809,093900,38740880,6190,6170,6190,6170,67
|
|
20240809,093800,38327110,6170,6170,6170,6170,60
|
|
20240809,093700,37956910,6170,6170,6170,6170,1
|
|
20240809,093600,37950740,6190,6190,6190,6190,0
|
|
20240809,093500,37950740,6190,6190,6190,6190,231
|
|
20240809,093400,36520850,6190,6190,6190,6190,19
|
|
20240809,093300,36403240,6190,6190,6190,6190,30
|
|
20240809,093200,36217540,6220,6190,6220,6190,2
|
|
20240809,093100,36205130,6220,6220,6220,6220,3
|
|
20240809,093000,36186470,6210,6220,6220,6210,165
|
|
20240809,092900,35161800,6220,6220,6220,6210,26
|
|
20240809,092800,35000110,6210,6210,6210,6210,4
|
|
20240809,092700,34975270,6220,6220,6220,6220,5
|
|
20240809,092600,34944170,6220,6220,6220,6220,1
|
|
20240809,092500,34937950,6220,6220,6220,6220,1
|
|
20240809,092400,34931730,6220,6220,6220,6220,0
|
|
20240809,092300,34931730,6220,6220,6220,6220,506
|
|
20240809,092200,31784410,6240,6240,6250,6240,1134
|
|
20240809,092100,24703240,6240,6240,6240,6240,2
|
|
20240809,092000,24690760,6240,6240,6240,6240,72
|
|
20240809,091900,24241480,6240,6240,6250,6240,1060
|
|
20240809,091800,17626180,6240,6240,6240,6240,95
|
|
20240809,091700,17033380,6240,6210,6240,6210,731
|
|
20240809,091600,12481380,6200,6200,6200,6200,1
|
|
20240809,091500,12475180,6190,6190,6190,6190,7
|
|
20240809,091400,12431850,6200,6190,6200,6190,187
|
|
20240809,091300,11273150,6180,6190,6200,6180,81
|
|
20240809,091200,10771620,6170,6190,6190,6170,139
|
|
20240809,091100,9912010,6190,6190,6190,6190,21
|
|
20240809,091000,9782020,6190,6190,6190,6190,15
|
|
20240809,090900,9689170,6190,6190,6190,6190,0
|
|
20240809,090800,9689170,6190,6180,6190,6150,6
|
|
20240809,090700,9652090,6170,6150,6170,6150,313
|
|
20240809,090600,7725110,6120,6120,6120,6120,1
|
|
20240809,090500,7718990,6150,6120,6150,6120,286
|
|
20240809,090400,5960720,6150,6130,6150,6130,144
|
|
20240809,090300,5077960,6130,6150,6150,6130,301
|
|
20240809,090200,3229830,6150,6140,6150,6140,315
|
|
20240809,090100,1295710,6150,6150,6150,6150,0
|
|
20240809,090000,1295710,6150,6140,6150,6140,211
|