655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195200,807832580,9860,9860,9860,9860,661
|
|
20240904,195100,807832580,9860,9860,9860,9860,0
|
|
20240904,195000,807832580,9860,9860,9860,9860,0
|
|
20240904,194900,807832580,9860,9860,9860,9860,0
|
|
20240904,194800,807832580,9860,9860,9860,9860,0
|
|
20240904,194700,807832580,9860,9860,9860,9860,0
|
|
20240904,194600,807832580,9860,9860,9860,9860,0
|
|
20240904,194500,807832580,9860,9860,9860,9860,0
|
|
20240904,194400,807832580,9860,9860,9860,9860,0
|
|
20240904,194300,807832580,9860,9860,9860,9860,0
|
|
20240904,194200,807832580,9860,9860,9860,9860,0
|
|
20240904,194100,807832580,9860,9860,9860,9860,0
|
|
20240904,194000,807832580,9860,9860,9860,9860,0
|
|
20240904,193900,807832580,9860,9860,9860,9860,0
|
|
20240904,193800,807832580,9860,9860,9860,9860,0
|
|
20240904,193700,807832580,9860,9860,9860,9860,0
|
|
20240904,193600,807832580,9860,9860,9860,9860,0
|
|
20240904,193500,807832580,9860,9860,9860,9860,0
|
|
20240904,193400,807832580,9860,9860,9860,9860,0
|
|
20240904,193300,807832580,9860,9860,9860,9860,0
|
|
20240904,193200,807832580,9860,9860,9860,9860,0
|
|
20240904,193100,807832580,9860,9860,9860,9860,0
|
|
20240904,193000,807832580,9860,9860,9860,9860,0
|
|
20240904,192900,807832580,9860,9860,9860,9860,0
|
|
20240904,192800,807832580,9860,9860,9860,9860,0
|
|
20240904,192700,807832580,9860,9860,9860,9860,0
|
|
20240904,192600,807832580,9860,9860,9860,9860,0
|
|
20240904,192500,807832580,9860,9860,9860,9860,0
|
|
20240904,192400,807832580,9860,9860,9860,9860,0
|
|
20240904,192300,807832580,9860,9860,9860,9860,0
|
|
20240904,192200,807832580,9860,9860,9860,9860,661
|
|
20240904,192100,807832580,9860,9860,9860,9860,0
|
|
20240904,192000,807832580,9860,9860,9860,9860,0
|
|
20240904,191900,807832580,9860,9860,9860,9860,0
|
|
20240904,191800,807832580,9860,9860,9860,9860,0
|
|
20240904,191700,807832580,9860,9860,9860,9860,0
|
|
20240904,191600,807832580,9860,9860,9860,9860,0
|
|
20240904,191500,807832580,9860,9860,9860,9860,0
|
|
20240904,191400,807832580,9860,9860,9860,9860,0
|
|
20240904,191300,807832580,9860,9860,9860,9860,0
|
|
20240904,191200,807832580,9860,9860,9860,9860,0
|
|
20240904,191100,807832580,9860,9860,9860,9860,0
|
|
20240904,191000,807832580,9860,9860,9860,9860,0
|
|
20240904,190900,807832580,9860,9860,9860,9860,0
|
|
20240904,190800,807832580,9860,9860,9860,9860,0
|
|
20240904,190700,807832580,9860,9860,9860,9860,0
|
|
20240904,190600,807832580,9860,9860,9860,9860,0
|
|
20240904,190500,807832580,9860,9860,9860,9860,0
|
|
20240904,190400,807832580,9860,9860,9860,9860,0
|
|
20240904,190300,807832580,9860,9860,9860,9860,0
|
|
20240904,190200,807832580,9860,9860,9860,9860,0
|
|
20240904,190100,807832580,9860,9860,9860,9860,0
|
|
20240904,190000,807832580,9860,9860,9860,9860,0
|
|
20240904,185900,807832580,9860,9860,9860,9860,0
|
|
20240904,185800,807832580,9860,9860,9860,9860,0
|
|
20240904,185700,807832580,9860,9860,9860,9860,0
|
|
20240904,185600,807832580,9860,9860,9860,9860,0
|
|
20240904,185500,807832580,9860,9860,9860,9860,0
|
|
20240904,185400,807832580,9860,9860,9860,9860,0
|
|
20240904,185300,807832580,9860,9860,9860,9860,0
|
|
20240904,185200,807832580,9860,9860,9860,9860,661
|
|
20240904,185100,807832580,9860,9860,9860,9860,0
|
|
20240904,185000,807832580,9860,9860,9860,9860,0
|
|
20240904,184900,807832580,9860,9860,9860,9860,0
|
|
20240904,184800,807832580,9860,9860,9860,9860,0
|
|
20240904,184700,807832580,9860,9860,9860,9860,0
|
|
20240904,184600,807832580,9860,9860,9860,9860,0
|
|
20240904,184500,807832580,9860,9860,9860,9860,0
|
|
20240904,184400,807832580,9860,9860,9860,9860,0
|
|
20240904,184300,807832580,9860,9860,9860,9860,0
|
|
20240904,184200,807832580,9860,9860,9860,9860,0
|
|
20240904,184100,807832580,9860,9860,9860,9860,0
|
|
20240904,184000,807832580,9860,9860,9860,9860,0
|
|
20240904,183900,807832580,9860,9860,9860,9860,0
|
|
20240904,183800,807832580,9860,9860,9860,9860,0
|
|
20240904,183700,807832580,9860,9860,9860,9860,0
|
|
20240904,183600,807832580,9860,9860,9860,9860,0
|
|
20240904,183500,807832580,9860,9860,9860,9860,0
|
|
20240904,183400,807832580,9860,9860,9860,9860,0
|
|
20240904,183300,807832580,9860,9860,9860,9860,0
|
|
20240904,183200,807832580,9860,9860,9860,9860,0
|
|
20240904,183100,807832580,9860,9860,9860,9860,0
|
|
20240904,183000,807832580,9860,9860,9860,9860,0
|
|
20240904,182900,807832580,9860,9860,9860,9860,0
|
|
20240904,182800,807832580,9860,9860,9860,9860,0
|
|
20240904,182700,807832580,9860,9860,9860,9860,0
|
|
20240904,182600,807832580,9860,9860,9860,9860,0
|
|
20240904,182500,807832580,9860,9860,9860,9860,0
|
|
20240904,182400,807832580,9860,9860,9860,9860,0
|
|
20240904,182300,807832580,9860,9860,9860,9860,0
|
|
20240904,182200,807832580,9860,9860,9860,9860,661
|
|
20240904,182100,807832580,9860,9860,9860,9860,0
|
|
20240904,182000,807832580,9860,9860,9860,9860,0
|
|
20240904,181900,807832580,9860,9860,9860,9860,0
|
|
20240904,181800,807832580,9860,9860,9860,9860,0
|
|
20240904,181700,807832580,9860,9860,9860,9860,0
|
|
20240904,181600,807832580,9860,9860,9860,9860,0
|
|
20240904,181500,807832580,9860,9860,9860,9860,0
|
|
20240904,181400,807832580,9860,9860,9860,9860,0
|
|
20240904,181300,807832580,9860,9860,9860,9860,0
|
|
20240904,181200,807832580,9860,9860,9860,9860,0
|
|
20240904,181100,807832580,9860,9860,9860,9860,0
|
|
20240904,181000,807832580,9860,9860,9860,9860,0
|
|
20240904,180900,807832580,9860,9860,9860,9860,0
|
|
20240904,180800,807832580,9860,9860,9860,9860,0
|
|
20240904,180700,807832580,9860,9860,9860,9860,0
|
|
20240904,180600,807832580,9860,9860,9860,9860,0
|
|
20240904,180500,807832580,9860,9860,9860,9860,0
|
|
20240904,180400,807832580,9860,9860,9860,9860,0
|
|
20240904,180300,807832580,9860,9860,9860,9860,0
|
|
20240904,180200,807832580,9860,9860,9860,9860,0
|
|
20240904,180100,807832580,9860,9860,9860,9860,0
|
|
20240904,180000,807832580,9860,9860,9860,9860,0
|
|
20240904,175900,807832580,9860,9860,9860,9860,0
|
|
20240904,175800,807832580,9860,9860,9860,9860,0
|
|
20240904,175700,807832580,9860,9860,9860,9860,0
|
|
20240904,175600,807832580,9860,9860,9860,9860,0
|
|
20240904,175500,807832580,9860,9860,9860,9860,0
|
|
20240904,175400,807832580,9860,9860,9860,9860,0
|
|
20240904,175300,807832580,9860,9860,9860,9860,0
|
|
20240904,175200,807832580,9860,9860,9860,9860,661
|
|
20240904,175100,807832580,9860,9860,9860,9860,0
|
|
20240904,175000,807832580,9860,9860,9860,9860,0
|
|
20240904,174900,807832580,9860,9860,9860,9860,0
|
|
20240904,174800,807832580,9860,9860,9860,9860,0
|
|
20240904,174700,807832580,9860,9860,9860,9860,0
|
|
20240904,174600,807832580,9860,9860,9860,9860,0
|
|
20240904,174500,807832580,9860,9860,9860,9860,0
|
|
20240904,174400,807832580,9860,9860,9860,9860,0
|
|
20240904,174300,807832580,9860,9860,9860,9860,0
|
|
20240904,174200,807832580,9860,9860,9860,9860,0
|
|
20240904,174100,807832580,9860,9860,9860,9860,0
|
|
20240904,174000,807832580,9860,9860,9860,9860,0
|
|
20240904,173900,807832580,9860,9860,9860,9860,0
|
|
20240904,173800,807832580,9860,9860,9860,9860,0
|
|
20240904,173700,807832580,9860,9860,9860,9860,0
|
|
20240904,173600,807832580,9860,9860,9860,9860,0
|
|
20240904,173500,807832580,9860,9860,9860,9860,0
|
|
20240904,173400,807832580,9860,9860,9860,9860,0
|
|
20240904,173300,807832580,9860,9860,9860,9860,0
|
|
20240904,173200,807832580,9860,9860,9860,9860,0
|
|
20240904,173100,807832580,9860,9860,9860,9860,0
|
|
20240904,173000,807832580,9860,9860,9860,9860,0
|
|
20240904,172900,807832580,9860,9860,9860,9860,0
|
|
20240904,172800,807832580,9860,9860,9860,9860,0
|
|
20240904,172700,807832580,9860,9860,9860,9860,0
|
|
20240904,172600,807832580,9860,9860,9860,9860,0
|
|
20240904,172500,807832580,9860,9860,9860,9860,0
|
|
20240904,172400,807832580,9860,9860,9860,9860,0
|
|
20240904,172300,807832580,9860,9860,9860,9860,0
|
|
20240904,172200,807832580,9860,9860,9860,9860,661
|
|
20240904,172100,807832580,9860,9860,9860,9860,0
|
|
20240904,172000,807832580,9860,9860,9860,9860,0
|
|
20240904,171900,807832580,9860,9860,9860,9860,0
|
|
20240904,171800,807832580,9860,9860,9860,9860,0
|
|
20240904,171700,807832580,9860,9860,9860,9860,0
|
|
20240904,171600,807832580,9860,9860,9860,9860,0
|
|
20240904,171500,807832580,9860,9860,9860,9860,0
|
|
20240904,171400,807832580,9860,9860,9860,9860,0
|
|
20240904,171300,807832580,9860,9860,9860,9860,0
|
|
20240904,171200,807832580,9860,9860,9860,9860,0
|
|
20240904,171100,807832580,9860,9860,9860,9860,0
|
|
20240904,171000,807832580,9860,9860,9860,9860,0
|
|
20240904,170900,807832580,9860,9860,9860,9860,0
|
|
20240904,170800,807832580,9860,9860,9860,9860,0
|
|
20240904,170700,807832580,9860,9860,9860,9860,0
|
|
20240904,170600,807832580,9860,9860,9860,9860,0
|
|
20240904,170500,807832580,9860,9860,9860,9860,0
|
|
20240904,170400,807832580,9860,9860,9860,9860,0
|
|
20240904,170300,807832580,9860,9860,9860,9860,0
|
|
20240904,170200,807832580,9860,9860,9860,9860,0
|
|
20240904,170100,807832580,9860,9860,9860,9860,0
|
|
20240904,170000,807832580,9860,9860,9860,9860,0
|
|
20240904,165900,807832580,9860,9860,9860,9860,0
|
|
20240904,165800,807832580,9860,9860,9860,9860,0
|
|
20240904,165700,807832580,9860,9860,9860,9860,0
|
|
20240904,165600,807832580,9860,9860,9860,9860,0
|
|
20240904,165500,807832580,9860,9860,9860,9860,0
|
|
20240904,165400,807832580,9860,9860,9860,9860,0
|
|
20240904,165300,807832580,9860,9860,9860,9860,0
|
|
20240904,165200,807832580,9860,9860,9860,9860,661
|
|
20240904,165100,807832580,9860,9860,9860,9860,0
|
|
20240904,165000,807832580,9860,9860,9860,9860,0
|
|
20240904,164900,807832580,9860,9860,9860,9860,0
|
|
20240904,164800,807832580,9860,9860,9860,9860,0
|
|
20240904,164700,807832580,9860,9860,9860,9860,0
|
|
20240904,164600,807832580,9860,9860,9860,9860,0
|
|
20240904,164500,807832580,9860,9860,9860,9860,0
|
|
20240904,164400,807832580,9860,9860,9860,9860,0
|
|
20240904,164300,807832580,9860,9860,9860,9860,0
|
|
20240904,164200,807832580,9860,9860,9860,9860,0
|
|
20240904,164100,807832580,9860,9860,9860,9860,0
|
|
20240904,164000,807832580,9860,9860,9860,9860,0
|
|
20240904,163900,807832580,9860,9860,9860,9860,0
|
|
20240904,163800,807832580,9860,9860,9860,9860,0
|
|
20240904,163700,807832580,9860,9860,9860,9860,0
|
|
20240904,163600,807832580,9860,9860,9860,9860,0
|
|
20240904,163500,807832580,9860,9860,9860,9860,0
|
|
20240904,163400,807832580,9860,9860,9860,9860,0
|
|
20240904,163300,807832580,9860,9860,9860,9860,0
|
|
20240904,163200,807832580,9860,9860,9860,9860,0
|
|
20240904,163100,807832580,9860,9860,9860,9860,0
|
|
20240904,163000,807832580,9860,9860,9860,9860,0
|
|
20240904,162900,807832580,9860,9860,9860,9860,0
|
|
20240904,162800,807832580,9860,9860,9860,9860,0
|
|
20240904,162700,807832580,9860,9860,9860,9860,0
|
|
20240904,162600,807832580,9860,9860,9860,9860,0
|
|
20240904,162500,807832580,9860,9860,9860,9860,0
|
|
20240904,162400,807832580,9860,9860,9860,9860,0
|
|
20240904,162300,807832580,9860,9860,9860,9860,0
|
|
20240904,162200,807832580,9860,9860,9860,9860,661
|
|
20240904,162100,807832580,9860,9860,9860,9860,0
|
|
20240904,162000,807832580,9860,9860,9860,9860,0
|
|
20240904,161900,807832580,9860,9860,9860,9860,0
|
|
20240904,161800,807832580,9860,9860,9860,9860,0
|
|
20240904,161700,807832580,9860,9860,9860,9860,0
|
|
20240904,161600,807832580,9860,9860,9860,9860,0
|
|
20240904,161500,807832580,9860,9860,9860,9860,0
|
|
20240904,161400,807832580,9860,9860,9860,9860,0
|
|
20240904,161300,807832580,9860,9860,9860,9860,0
|
|
20240904,161200,807832580,9860,9860,9860,9860,0
|
|
20240904,161100,807832580,9860,9860,9860,9860,0
|
|
20240904,161000,807832580,9860,9860,9860,9860,0
|
|
20240904,160900,807832580,9860,9860,9860,9860,0
|
|
20240904,160800,807832580,9860,9860,9860,9860,0
|
|
20240904,160700,807832580,9860,9860,9860,9860,0
|
|
20240904,160600,807832580,9860,9860,9860,9860,0
|
|
20240904,160500,807832580,9860,9860,9860,9860,0
|
|
20240904,160400,807832580,9860,9860,9860,9860,0
|
|
20240904,160300,807832580,9860,9860,9860,9860,0
|
|
20240904,160200,807832580,9860,9860,9860,9860,0
|
|
20240904,160100,807832580,9860,9860,9860,9860,0
|
|
20240904,160000,807832580,9860,9860,9860,9860,0
|
|
20240904,155900,807832580,9860,9860,9860,9860,0
|
|
20240904,155800,807832580,9860,9860,9860,9860,0
|
|
20240904,155700,807832580,9860,9860,9860,9860,0
|
|
20240904,155600,807832580,9860,9860,9860,9860,0
|
|
20240904,155500,807832580,9860,9860,9860,9860,0
|
|
20240904,155400,807832580,9860,9860,9860,9860,0
|
|
20240904,155300,807832580,9860,9860,9860,9860,0
|
|
20240904,155200,807832580,9860,9860,9860,9860,661
|
|
20240904,155100,807832580,9860,9860,9860,9860,0
|
|
20240904,155000,807832580,9860,9860,9860,9860,0
|
|
20240904,154900,807832580,9860,9860,9860,9860,0
|
|
20240904,154800,807832580,9860,9860,9860,9860,0
|
|
20240904,154700,807832580,9860,9860,9860,9860,0
|
|
20240904,154600,807832580,9860,9860,9860,9860,0
|
|
20240904,154500,807832580,9860,9860,9860,9860,0
|
|
20240904,154400,807832580,9860,9860,9860,9860,0
|
|
20240904,154300,807832580,9860,9860,9860,9860,0
|
|
20240904,154200,807832580,9860,9860,9860,9860,0
|
|
20240904,154100,807832580,9860,9860,9860,9860,0
|
|
20240904,154000,807832580,9860,9860,9860,9860,0
|
|
20240904,153900,807832580,9860,9860,9860,9860,0
|
|
20240904,153800,807832580,9860,9860,9860,9860,0
|
|
20240904,153700,807832580,9860,9860,9860,9860,0
|
|
20240904,153600,807832580,9860,9860,9860,9860,0
|
|
20240904,153500,807832580,9860,9860,9860,9860,0
|
|
20240904,153400,807832580,9860,9860,9860,9860,0
|
|
20240904,153300,807832580,9860,9860,9860,9860,0
|
|
20240904,153200,807832580,9860,9860,9860,9860,0
|
|
20240904,153100,807832580,9860,9860,9860,9860,0
|
|
20240904,153000,807832580,9860,9860,9860,9860,661
|
|
20240904,152900,801315120,9840,9840,9840,9840,0
|
|
20240904,152800,801315120,9840,9840,9840,9840,0
|
|
20240904,152700,801315120,9840,9840,9840,9840,0
|
|
20240904,152600,801315120,9840,9840,9840,9840,0
|
|
20240904,152500,801315120,9840,9840,9840,9840,0
|
|
20240904,152400,801315120,9840,9840,9840,9840,0
|
|
20240904,152300,801315120,9840,9840,9840,9840,0
|
|
20240904,152200,801315120,9840,9840,9840,9840,0
|
|
20240904,152100,801315120,9840,9840,9840,9840,0
|
|
20240904,152000,801315120,9840,9840,9840,9840,0
|
|
20240904,151900,801315120,9840,9810,9840,9800,711
|
|
20240904,151800,794345680,9840,9840,9840,9840,4
|
|
20240904,151700,794306320,9840,9850,9850,9840,12
|
|
20240904,151600,794188170,9810,9850,9850,9810,115
|
|
20240904,151500,793059580,9880,9880,9880,9880,0
|
|
20240904,151400,793059580,9880,9880,9880,9880,20
|
|
20240904,151300,792861980,9820,9820,9820,9790,1071
|
|
20240904,151200,782368300,9800,9800,9800,9800,0
|
|
20240904,151100,782368300,9800,9800,9800,9800,0
|
|
20240904,151000,782368300,9800,9800,9800,9800,102
|
|
20240904,150900,781368700,9850,9860,9860,9810,40
|
|
20240904,150800,780975430,9860,9860,9860,9860,3
|
|
20240904,150700,780945850,9860,9860,9860,9860,8
|
|
20240904,150600,780866970,9880,9880,9880,9880,12
|
|
20240904,150500,780748410,9880,9880,9880,9880,23
|
|
20240904,150400,780521170,9880,9880,9880,9880,7
|
|
20240904,150300,780452010,9880,9880,9880,9880,11
|
|
20240904,150200,780343330,9880,9880,9880,9880,27
|
|
20240904,150100,780076570,9880,9880,9880,9880,4
|
|
20240904,150000,780037050,9880,9880,9880,9880,58
|
|
20240904,145900,779464010,9880,9880,9880,9880,86
|
|
20240904,145800,778614330,9860,9860,9860,9860,100
|
|
20240904,145700,777628330,9840,9820,9840,9820,3321
|
|
20240904,145600,744985830,9820,9820,9820,9820,3
|
|
20240904,145500,744956370,9820,9820,9820,9820,7
|
|
20240904,145400,744887630,9800,9800,9800,9800,100
|
|
20240904,145300,743907630,9820,9820,9820,9820,3
|
|
20240904,145200,743878170,9820,9820,9820,9820,6
|
|
20240904,145100,743819250,9820,9820,9820,9820,3
|
|
20240904,145000,743789790,9820,9820,9820,9820,0
|
|
20240904,144900,743789790,9820,9820,9820,9820,0
|
|
20240904,144800,743789790,9820,9820,9820,9820,9
|
|
20240904,144700,743701410,9800,9800,9800,9800,0
|
|
20240904,144600,743701410,9800,9820,9820,9800,19
|
|
20240904,144500,743515150,9820,9820,9820,9820,0
|
|
20240904,144400,743515150,9820,9820,9820,9820,57
|
|
20240904,144300,742955410,9820,9820,9820,9820,3
|
|
20240904,144200,742925950,9820,9820,9820,9820,0
|
|
20240904,144100,742925950,9820,9800,9820,9800,9
|
|
20240904,144000,742837630,9800,9800,9800,9800,0
|
|
20240904,143900,742837630,9800,9810,9810,9800,53
|
|
20240904,143800,742318200,9810,9810,9810,9810,8
|
|
20240904,143700,742239720,9830,9830,9830,9830,7
|
|
20240904,143600,742170910,9810,9810,9810,9810,4
|
|
20240904,143500,742131670,9810,9810,9810,9810,7
|
|
20240904,143400,742063000,9830,9830,9830,9830,6
|
|
20240904,143300,742004020,9820,9820,9830,9820,114
|
|
20240904,143200,740884510,9820,9820,9820,9820,0
|
|
20240904,143100,740884510,9820,9820,9820,9820,3
|
|
20240904,143000,740855050,9820,9820,9820,9820,6
|
|
20240904,142900,740796130,9830,9830,9830,9830,0
|
|
20240904,142800,740796130,9830,9820,9830,9820,6
|
|
20240904,142700,740737180,9820,9780,9820,9780,718
|
|
20240904,142600,733692790,9810,9810,9810,9810,3
|
|
20240904,142500,733663360,9770,9770,9770,9770,0
|
|
20240904,142400,733663360,9770,9780,9780,9770,27
|
|
20240904,142300,733399490,9810,9810,9810,9810,9
|
|
20240904,142200,733311200,9800,9800,9800,9800,0
|
|
20240904,142100,733311200,9800,9770,9800,9770,152
|
|
20240904,142000,731824600,9770,9790,9790,9770,57
|
|
20240904,141900,731267170,9790,9790,9790,9790,7
|
|
20240904,141800,731198640,9760,9760,9760,9760,0
|
|
20240904,141700,731198640,9760,9760,9760,9760,200
|
|
20240904,141600,729246640,9790,9760,9790,9760,697
|
|
20240904,141500,722434990,9760,9760,9760,9760,0
|
|
20240904,141400,722434990,9760,9760,9760,9760,1
|
|
20240904,141300,722425230,9740,9740,9740,9740,5
|
|
20240904,141200,722376530,9760,9760,9760,9760,6
|
|
20240904,141100,722317970,9760,9760,9760,9760,3
|
|
20240904,141000,722288690,9760,9760,9760,9760,0
|
|
20240904,140900,722288690,9760,9760,9760,9760,7
|
|
20240904,140800,722220370,9730,9730,9730,9730,0
|
|
20240904,140700,722220370,9730,9730,9730,9730,174
|
|
20240904,140600,720527350,9780,9770,9780,9750,490
|
|
20240904,140500,715746170,9790,9770,9790,9770,115
|
|
20240904,140400,714622430,9790,9790,9790,9790,0
|
|
20240904,140300,714622430,9790,9790,9790,9790,3
|
|
20240904,140200,714593060,9790,9790,9790,9790,65
|
|
20240904,140100,713956710,9790,9790,9790,9790,3
|
|
20240904,140000,713927340,9790,9790,9790,9790,0
|
|
20240904,135900,713927340,9790,9790,9790,9790,3
|
|
20240904,135800,713897970,9790,9790,9790,9790,6
|
|
20240904,135700,713839230,9780,9790,9790,9780,567
|
|
20240904,135600,708293890,9790,9790,9790,9790,759
|
|
20240904,135500,700863280,9790,9830,9830,9790,143
|
|
20240904,135400,699463070,9790,9790,9790,9790,200
|
|
20240904,135300,697505070,9790,9800,9800,9790,172
|
|
20240904,135200,695821110,9820,9820,9820,9820,0
|
|
20240904,135100,695821110,9820,9800,9820,9800,17
|
|
20240904,135000,695654310,9830,9830,9830,9830,0
|
|
20240904,134900,695654310,9830,9830,9830,9830,4
|
|
20240904,134800,695614990,9830,9830,9830,9830,0
|
|
20240904,134700,695614990,9830,9800,9830,9800,57
|
|
20240904,134600,695056210,9800,9800,9800,9800,3
|
|
20240904,134500,695026810,9800,9800,9800,9800,50
|
|
20240904,134400,694536810,9800,9800,9800,9800,68
|
|
20240904,134300,693870410,9800,9800,9800,9800,28
|
|
20240904,134200,693596010,9810,9810,9810,9810,0
|
|
20240904,134100,693596010,9810,9810,9810,9810,3
|
|
20240904,134000,693566580,9810,9810,9810,9810,106
|
|
20240904,133900,692526720,9810,9840,9840,9800,409
|
|
20240904,133800,688514350,9840,9840,9840,9840,4
|
|
20240904,133700,688474990,9840,9840,9840,9840,2
|
|
20240904,133600,688455310,9800,9820,9820,9800,50
|
|
20240904,133500,687965070,9820,9820,9840,9820,755
|
|
20240904,133400,680544160,9820,9820,9820,9820,16
|
|
20240904,133300,680387040,9820,9820,9820,9820,9
|
|
20240904,133200,680298660,9820,9820,9820,9820,100
|
|
20240904,133100,679316660,9800,9800,9800,9800,0
|
|
20240904,133000,679316660,9800,9780,9800,9780,530
|
|
20240904,132900,674124040,9760,9800,9800,9760,188
|
|
20240904,132800,672288960,9800,9800,9800,9800,100
|
|
20240904,132700,671308960,9800,9800,9800,9800,0
|
|
20240904,132600,671308960,9800,9800,9800,9800,11
|
|
20240904,132500,671201160,9800,9790,9800,9730,405
|
|
20240904,132400,667245570,9820,9820,9820,9820,3
|
|
20240904,132300,667216110,9820,9820,9820,9820,0
|
|
20240904,132200,667216110,9820,9790,9820,9780,106
|
|
20240904,132100,666179120,9820,9820,9820,9820,3
|
|
20240904,132000,666149660,9820,9820,9820,9820,0
|
|
20240904,131900,666149660,9820,9790,9820,9780,182
|
|
20240904,131800,664368040,9790,9790,9790,9790,0
|
|
20240904,131700,664368040,9790,9790,9790,9790,133
|
|
20240904,131600,663065970,9820,9820,9820,9820,3
|
|
20240904,131500,663036510,9820,9800,9820,9800,14
|
|
20240904,131400,662899170,9800,9800,9800,9800,0
|
|
20240904,131300,662899170,9800,9800,9800,9800,2
|
|
20240904,131200,662879570,9800,9830,9830,9800,19
|
|
20240904,131100,662693100,9830,9830,9830,9830,8
|
|
20240904,131000,662614460,9820,9820,9820,9820,20
|
|
20240904,130900,662418060,9820,9820,9820,9820,141
|
|
20240904,130800,661033440,9820,9820,9820,9820,7
|
|
20240904,130700,660964700,9820,9820,9820,9820,3
|
|
20240904,130600,660935240,9820,9820,9820,9820,0
|
|
20240904,130500,660935240,9820,9820,9820,9820,6
|
|
20240904,130400,660876320,9820,9820,9820,9820,4
|
|
20240904,130300,660837040,9830,9830,9830,9830,0
|
|
20240904,130200,660837040,9830,9830,9830,9830,3
|
|
20240904,130100,660807550,9830,9830,9830,9830,6
|
|
20240904,130000,660748570,9780,9800,9800,9780,710
|
|
20240904,125900,653804690,9800,9810,9810,9800,94
|
|
20240904,125800,652883410,9830,9830,9830,9830,7
|
|
20240904,125700,652814600,9800,9800,9800,9800,0
|
|
20240904,125600,652814600,9800,9800,9800,9800,0
|
|
20240904,125500,652814600,9800,9790,9800,9780,235
|
|
20240904,125400,650513040,9830,9830,9830,9830,9
|
|
20240904,125300,650424570,9790,9800,9800,9790,120
|
|
20240904,125200,649249740,9800,9800,9800,9800,0
|
|
20240904,125100,649249740,9800,9810,9810,9800,666
|
|
20240904,125000,642722870,9840,9820,9840,9800,286
|
|
20240904,124900,639916980,9840,9840,9840,9840,3
|
|
20240904,124800,639887460,9840,9840,9840,9840,0
|
|
20240904,124700,639887460,9840,9840,9840,9840,9
|
|
20240904,124600,639798900,9830,9830,9830,9830,8
|
|
20240904,124500,639720260,9820,9820,9820,9820,0
|
|
20240904,124400,639720260,9820,9830,9830,9820,103
|
|
20240904,124300,638708790,9860,9860,9860,9860,6
|
|
20240904,124200,638649630,9840,9850,9850,9840,11
|
|
20240904,124100,638541310,9840,9840,9840,9840,2
|
|
20240904,124000,638521630,9860,9850,9860,9850,11
|
|
20240904,123900,638413210,9850,9850,9850,9850,0
|
|
20240904,123800,638413210,9850,9850,9850,9850,8
|
|
20240904,123700,638334410,9860,9860,9860,9860,3
|
|
20240904,123600,638304830,9870,9870,9870,9870,6
|
|
20240904,123500,638245610,9870,9840,9870,9840,121
|
|
20240904,123400,637054940,9840,9870,9870,9840,1907
|
|
20240904,123300,618266070,9870,9870,9870,9870,7
|
|
20240904,123200,618196980,9870,9870,9870,9870,81
|
|
20240904,123100,617397510,9880,9880,9880,9880,8
|
|
20240904,123000,617318470,9890,9890,9890,9890,3
|
|
20240904,122900,617288800,9890,9870,9890,9870,120
|
|
20240904,122800,616104280,9870,9870,9870,9870,108
|
|
20240904,122700,615038320,9870,9890,9890,9870,113
|
|
20240904,122600,613922950,9890,9890,9890,9890,0
|
|
20240904,122500,613922950,9890,9890,9890,9880,25
|
|
20240904,122400,613675860,9890,9890,9890,9890,0
|
|
20240904,122300,613675860,9890,9890,9890,9890,0
|
|
20240904,122200,613675860,9890,9890,9890,9890,10
|
|
20240904,122100,613576960,9890,9890,9890,9890,29
|
|
20240904,122000,613290150,9890,9890,9890,9890,2
|
|
20240904,121900,613270370,9890,9900,9900,9890,100
|
|
20240904,121800,612281170,9890,9890,9890,9890,0
|
|
20240904,121700,612281170,9890,9890,9890,9890,0
|
|
20240904,121600,612281170,9890,9890,9890,9890,0
|
|
20240904,121500,612281170,9890,9890,9890,9890,0
|
|
20240904,121400,612281170,9890,9900,9900,9890,510
|
|
20240904,121300,607237180,9900,9900,9900,9900,30
|
|
20240904,121200,606940180,9910,9910,9910,9910,1
|
|
20240904,121100,606930270,9930,9930,9930,9930,0
|
|
20240904,121000,606930270,9930,9930,9930,9930,0
|
|
20240904,120900,606930270,9930,9930,9930,9930,0
|
|
20240904,120800,606930270,9930,9930,9930,9930,1
|
|
20240904,120700,606920340,9900,9900,9900,9900,0
|
|
20240904,120600,606920340,9900,9900,9900,9900,0
|
|
20240904,120500,606920340,9900,9900,9900,9900,60
|
|
20240904,120400,606326340,9920,9890,9920,9890,942
|
|
20240904,120300,596991010,9890,9890,9890,9890,0
|
|
20240904,120200,596991010,9890,9890,9890,9890,151
|
|
20240904,120100,595497620,9890,9890,9890,9890,14
|
|
20240904,120000,595359160,9890,9890,9890,9890,3
|
|
20240904,115900,595329490,9890,9890,9890,9890,0
|
|
20240904,115800,595329490,9890,9890,9890,9890,3
|
|
20240904,115700,595299820,9890,9890,9890,9890,7
|
|
20240904,115600,595230590,9890,9890,9890,9890,0
|
|
20240904,115500,595230590,9890,9890,9890,9890,4
|
|
20240904,115400,595191030,9890,9890,9890,9890,58
|
|
20240904,115300,594617410,9900,9900,9900,9900,9
|
|
20240904,115200,594528310,9900,9900,9900,9900,8
|
|
20240904,115100,594449110,9900,9900,9900,9900,0
|
|
20240904,115000,594449110,9900,9900,9900,9900,9
|
|
20240904,114900,594360010,9900,9900,9900,9900,10
|
|
20240904,114800,594261010,9910,9910,9910,9910,201
|
|
20240904,114700,592269100,9910,9910,9910,9910,6
|
|
20240904,114600,592209640,9900,9900,9900,9900,18
|
|
20240904,114500,592031440,9900,9900,9900,9900,10
|
|
20240904,114400,591932440,9900,9890,9900,9890,854
|
|
20240904,114300,583482360,9890,9890,9890,9890,9
|
|
20240904,114200,583393350,9870,9870,9870,9870,0
|
|
20240904,114100,583393350,9870,9870,9870,9870,0
|
|
20240904,114000,583393350,9870,9870,9870,9870,11
|
|
20240904,113900,583284780,9870,9890,9890,9870,17
|
|
20240904,113800,583116760,9890,9890,9890,9890,23
|
|
20240904,113700,582889290,9890,9890,9890,9890,0
|
|
20240904,113600,582889290,9890,9890,9890,9890,6
|
|
20240904,113500,582829950,9880,9880,9880,9880,3
|
|
20240904,113400,582800310,9880,9880,9880,9880,0
|
|
20240904,113300,582800310,9880,9880,9880,9880,4
|
|
20240904,113200,582760790,9880,9880,9890,9880,302
|
|
20240904,113100,579774170,9850,9860,9860,9850,808
|
|
20240904,113000,571815250,9870,9870,9870,9870,36
|
|
20240904,112900,571459930,9880,9880,9890,9880,64
|
|
20240904,112800,570827600,9880,9870,9880,9870,15
|
|
20240904,112700,570679480,9870,9870,9870,9870,0
|
|
20240904,112600,570679480,9870,9870,9870,9870,1
|
|
20240904,112500,570669610,9870,9880,9880,9870,251
|
|
20240904,112400,568192180,9880,9880,9880,9880,0
|
|
20240904,112300,568192180,9880,9880,9880,9880,12
|
|
20240904,112200,568073620,9880,9880,9880,9880,41
|
|
20240904,112100,567668540,9880,9880,9880,9880,10
|
|
20240904,112000,567569740,9880,9880,9880,9880,17
|
|
20240904,111900,567401780,9880,9880,9880,9880,1
|
|
20240904,111800,567391900,9880,9880,9880,9880,10
|
|
20240904,111700,567293100,9880,9880,9880,9880,10
|
|
20240904,111600,567194300,9880,9880,9880,9880,3
|
|
20240904,111500,567164660,9880,9880,9880,9880,1
|
|
20240904,111400,567154780,9870,9880,9880,9870,308
|
|
20240904,111300,564112740,9870,9860,9870,9860,503
|
|
20240904,111200,559150160,9860,9860,9860,9860,0
|
|
20240904,111100,559150160,9860,9860,9860,9860,12
|
|
20240904,111000,559031840,9840,9840,9840,9840,100
|
|
20240904,110900,558047840,9820,9820,9820,9820,0
|
|
20240904,110800,558047840,9820,9820,9820,9820,0
|
|
20240904,110700,558047840,9820,9820,9820,9820,0
|
|
20240904,110600,558047840,9820,9820,9820,9820,0
|
|
20240904,110500,558047840,9820,9820,9820,9820,0
|
|
20240904,110400,558047840,9820,9820,9820,9820,0
|
|
20240904,110300,558047840,9820,9820,9820,9820,0
|
|
20240904,110200,558047840,9820,9820,9820,9820,0
|
|
20240904,110100,558047840,9820,9820,9820,9820,1
|
|
20240904,110000,558038020,9820,9820,9820,9820,0
|
|
20240904,105900,558038020,9820,9820,9820,9820,0
|
|
20240904,105800,558038020,9820,9820,9820,9820,0
|
|
20240904,105700,558038020,9820,9820,9820,9820,0
|
|
20240904,105600,558038020,9820,9820,9820,9820,506
|
|
20240904,105500,553069100,9870,9870,9870,9870,0
|
|
20240904,105400,553069100,9870,9870,9870,9820,7
|
|
20240904,105300,553000260,9850,9860,9860,9850,165
|
|
20240904,105200,551374710,9890,9850,9900,9850,134
|
|
20240904,105100,550050110,9900,9790,9900,9790,1175
|
|
20240904,105000,538516510,9790,9790,9790,9790,625
|
|
20240904,104900,532397760,9750,9750,9750,9750,1
|
|
20240904,104800,532388010,9800,9800,9800,9800,0
|
|
20240904,104700,532388010,9800,9800,9800,9800,0
|
|
20240904,104600,532388010,9800,9800,9800,9800,0
|
|
20240904,104500,532388010,9800,9800,9800,9800,0
|
|
20240904,104400,532388010,9800,9790,9800,9790,98
|
|
20240904,104300,531427740,9800,9800,9800,9800,42
|
|
20240904,104200,531016140,9740,9740,9740,9740,0
|
|
20240904,104100,531016140,9740,9750,9750,9740,78
|
|
20240904,104000,530256370,9820,9820,9820,9820,1
|
|
20240904,103900,530246550,9800,9740,9800,9730,367
|
|
20240904,103800,526664150,9750,9820,9830,9750,123
|
|
20240904,103700,525460570,9710,9730,9730,9710,700
|
|
20240904,103600,518659870,9700,9700,9700,9700,0
|
|
20240904,103500,518659870,9700,9720,9720,9700,300
|
|
20240904,103400,515748390,9770,9770,9830,9770,1023
|
|
20240904,103300,505753620,9770,9730,9850,9730,1061
|
|
20240904,103200,495406770,9680,9680,9680,9680,0
|
|
20240904,103100,495406770,9680,9710,9710,9680,1303
|
|
20240904,103000,482774890,9720,9720,9720,9720,14
|
|
20240904,102900,482638810,9730,9720,9730,9720,204
|
|
20240904,102800,480653980,9710,9710,9710,9710,6
|
|
20240904,102700,480595720,9700,9700,9700,9700,0
|
|
20240904,102600,480595720,9700,9700,9700,9700,66
|
|
20240904,102500,479955520,9690,9690,9690,9690,0
|
|
20240904,102400,479955520,9690,9780,9780,9690,104
|
|
20240904,102300,478942900,9690,9800,9800,9690,972
|
|
20240904,102200,469491570,9800,9760,9800,9700,3466
|
|
20240904,102100,435786840,9770,9770,9770,9770,0
|
|
20240904,102000,435786840,9770,9770,9770,9770,0
|
|
20240904,101900,435786840,9770,9770,9770,9770,0
|
|
20240904,101800,435786840,9770,9770,9770,9770,60
|
|
20240904,101700,435200640,9770,9770,9770,9770,0
|
|
20240904,101600,435200640,9770,9770,9770,9770,75
|
|
20240904,101500,434467890,9760,9700,9760,9700,316
|
|
20240904,101400,431393470,9690,9750,9750,9690,630
|
|
20240904,101300,425285980,9760,9760,9760,9700,410
|
|
20240904,101200,421302380,9700,9700,9700,9700,100
|
|
20240904,101100,420332380,9760,9760,9760,9760,0
|
|
20240904,101000,420332380,9760,9750,9760,9750,76
|
|
20240904,100900,419591370,9750,9750,9750,9750,100
|
|
20240904,100800,418616370,9750,9710,9750,9690,674
|
|
20240904,100700,412079940,9780,9780,9780,9780,88
|
|
20240904,100600,411219300,9770,9770,9770,9770,57
|
|
20240904,100500,410662410,9770,9770,9770,9770,3
|
|
20240904,100400,410633100,9700,9700,9700,9700,100
|
|
20240904,100300,409663100,9790,9790,9790,9790,0
|
|
20240904,100200,409663100,9790,9790,9790,9790,77
|
|
20240904,100100,408909270,9800,9640,9800,9640,789
|
|
20240904,100000,401246770,9690,9640,9690,9600,3299
|
|
20240904,095900,369535070,9630,9630,9630,9630,0
|
|
20240904,095800,369535070,9630,9630,9630,9630,100
|
|
20240904,095700,368572070,9690,9670,9690,9640,67
|
|
20240904,095600,367922950,9670,9670,9670,9670,32
|
|
20240904,095500,367613510,9670,9670,9670,9670,0
|
|
20240904,095400,367613510,9670,9670,9670,9670,78
|
|
20240904,095300,366859250,9660,9660,9660,9660,76
|
|
20240904,095200,366125090,9660,9630,9660,9610,4464
|
|
20240904,095100,323187360,9640,9660,9660,9640,153
|
|
20240904,095000,321712420,9650,9650,9650,9650,50
|
|
20240904,094900,321229920,9640,9640,9640,9640,0
|
|
20240904,094800,321229920,9640,9640,9640,9640,0
|
|
20240904,094700,321229920,9640,9640,9640,9640,6
|
|
20240904,094600,321172080,9640,9650,9650,9640,304
|
|
20240904,094500,318240620,9650,9660,9660,9650,388
|
|
20240904,094400,314494940,9690,9690,9690,9690,68
|
|
20240904,094300,313836020,9690,9690,9690,9690,69
|
|
20240904,094200,313167410,9690,9680,9690,9660,197
|
|
20240904,094100,311258590,9680,9680,9680,9660,101
|
|
20240904,094000,310281110,9690,9690,9690,9690,0
|
|
20240904,093900,310281110,9690,9670,9690,9660,433
|
|
20240904,093800,306089930,9680,9710,9710,9680,265
|
|
20240904,093700,303518630,9700,9680,9700,9680,517
|
|
20240904,093600,298504730,9700,9700,9700,9670,246
|
|
20240904,093500,296121970,9710,9800,9800,9710,232
|
|
20240904,093400,293852750,9840,9690,9840,9650,1069
|
|
20240904,093300,283476780,9640,9630,9690,9630,248
|
|
20240904,093200,281078980,9630,9640,9660,9630,151
|
|
20240904,093100,279624760,9630,9630,9630,9630,66
|
|
20240904,093000,278989180,9620,9630,9630,9620,74
|
|
20240904,092900,278277100,9620,9650,9650,9620,686
|
|
20240904,092800,271668550,9660,9690,9690,9660,1324
|
|
20240904,092700,258850360,9700,9690,9700,9690,92
|
|
20240904,092600,257958680,9690,9690,9690,9690,254
|
|
20240904,092500,255497420,9690,9710,9710,9690,33
|
|
20240904,092400,255177630,9730,9730,9730,9730,71
|
|
20240904,092300,254486800,9730,9730,9730,9730,1
|
|
20240904,092200,254477070,9690,9800,9800,9690,1119
|
|
20240904,092100,243610180,9800,9800,9800,9800,0
|
|
20240904,092000,243610180,9800,9760,9800,9760,225
|
|
20240904,091900,241413080,9700,9810,9810,9700,4048
|
|
20240904,091800,202029990,9870,9800,9870,9800,22
|
|
20240904,091700,201814320,9930,9830,9940,9820,726
|
|
20240904,091600,194678990,9830,9810,9830,9810,124
|
|
20240904,091500,193462010,9810,9800,9810,9780,354
|
|
20240904,091400,189992850,9800,9730,9800,9730,1937
|
|
20240904,091300,171085010,9750,9750,9750,9750,50
|
|
20240904,091200,170597510,9720,9690,9720,9670,1148
|
|
20240904,091100,159460550,9650,9750,9750,9650,1914
|
|
20240904,091000,140879060,9750,9800,9800,9750,209
|
|
20240904,090900,138840250,9800,9800,9800,9800,1
|
|
20240904,090800,138830450,9810,9740,9820,9740,935
|
|
20240904,090700,129710270,9750,9680,9750,9680,1651
|
|
20240904,090600,113685970,9620,9660,9660,9620,533
|
|
20240904,090500,108554810,9650,9770,9770,9650,1238
|
|
20240904,090400,96532860,9830,9770,9830,9750,890
|
|
20240904,090300,87845730,9730,9640,9750,9620,884
|
|
20240904,090200,79297360,9750,9650,9750,9600,1230
|
|
20240904,090100,67394750,9540,9510,9640,9390,2561
|
|
20240904,090000,43023220,9510,9890,9890,9500,4458
|