675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201200,955270430,6350,6350,6350,6350,5304
|
|
20240801,201100,955270430,6350,6350,6350,6350,0
|
|
20240801,201000,955270430,6350,6350,6350,6350,0
|
|
20240801,200900,955270430,6350,6350,6350,6350,0
|
|
20240801,200800,955270430,6350,6350,6350,6350,0
|
|
20240801,200700,955270430,6350,6350,6350,6350,0
|
|
20240801,200600,955270430,6350,6350,6350,6350,0
|
|
20240801,200500,955270430,6350,6350,6350,6350,0
|
|
20240801,200400,955270430,6350,6350,6350,6350,0
|
|
20240801,200300,955270430,6350,6350,6350,6350,0
|
|
20240801,200200,955270430,6350,6350,6350,6350,0
|
|
20240801,200100,955270430,6350,6350,6350,6350,0
|
|
20240801,200000,955270430,6350,6350,6350,6350,0
|
|
20240801,195900,955270430,6350,6350,6350,6350,0
|
|
20240801,195800,955270430,6350,6350,6350,6350,0
|
|
20240801,195700,955270430,6350,6350,6350,6350,0
|
|
20240801,195600,955270430,6350,6350,6350,6350,0
|
|
20240801,195500,955270430,6350,6350,6350,6350,0
|
|
20240801,195400,955270430,6350,6350,6350,6350,0
|
|
20240801,195300,955270430,6350,6350,6350,6350,0
|
|
20240801,195200,955270430,6350,6350,6350,6350,0
|
|
20240801,195100,955270430,6350,6350,6350,6350,0
|
|
20240801,195000,955270430,6350,6350,6350,6350,0
|
|
20240801,194900,955270430,6350,6350,6350,6350,0
|
|
20240801,194800,955270430,6350,6350,6350,6350,0
|
|
20240801,194700,955270430,6350,6350,6350,6350,0
|
|
20240801,194600,955270430,6350,6350,6350,6350,0
|
|
20240801,194500,955270430,6350,6350,6350,6350,0
|
|
20240801,194400,955270430,6350,6350,6350,6350,0
|
|
20240801,194300,955270430,6350,6350,6350,6350,0
|
|
20240801,194200,955270430,6350,6350,6350,6350,5304
|
|
20240801,194100,955270430,6350,6350,6350,6350,0
|
|
20240801,194000,955270430,6350,6350,6350,6350,0
|
|
20240801,193900,955270430,6350,6350,6350,6350,0
|
|
20240801,193800,955270430,6350,6350,6350,6350,0
|
|
20240801,193700,955270430,6350,6350,6350,6350,0
|
|
20240801,193600,955270430,6350,6350,6350,6350,0
|
|
20240801,193500,955270430,6350,6350,6350,6350,0
|
|
20240801,193400,955270430,6350,6350,6350,6350,0
|
|
20240801,193300,955270430,6350,6350,6350,6350,0
|
|
20240801,193200,955270430,6350,6350,6350,6350,0
|
|
20240801,193100,955270430,6350,6350,6350,6350,0
|
|
20240801,193000,955270430,6350,6350,6350,6350,0
|
|
20240801,192900,955270430,6350,6350,6350,6350,0
|
|
20240801,192800,955270430,6350,6350,6350,6350,0
|
|
20240801,192700,955270430,6350,6350,6350,6350,0
|
|
20240801,192600,955270430,6350,6350,6350,6350,0
|
|
20240801,192500,955270430,6350,6350,6350,6350,0
|
|
20240801,192400,955270430,6350,6350,6350,6350,0
|
|
20240801,192300,955270430,6350,6350,6350,6350,0
|
|
20240801,192200,955270430,6350,6350,6350,6350,0
|
|
20240801,192100,955270430,6350,6350,6350,6350,0
|
|
20240801,192000,955270430,6350,6350,6350,6350,0
|
|
20240801,191900,955270430,6350,6350,6350,6350,0
|
|
20240801,191800,955270430,6350,6350,6350,6350,0
|
|
20240801,191700,955270430,6350,6350,6350,6350,0
|
|
20240801,191600,955270430,6350,6350,6350,6350,0
|
|
20240801,191500,955270430,6350,6350,6350,6350,0
|
|
20240801,191400,955270430,6350,6350,6350,6350,0
|
|
20240801,191300,955270430,6350,6350,6350,6350,0
|
|
20240801,191200,955270430,6350,6350,6350,6350,5304
|
|
20240801,191100,955270430,6350,6350,6350,6350,0
|
|
20240801,191000,955270430,6350,6350,6350,6350,0
|
|
20240801,190900,955270430,6350,6350,6350,6350,0
|
|
20240801,190800,955270430,6350,6350,6350,6350,0
|
|
20240801,190700,955270430,6350,6350,6350,6350,0
|
|
20240801,190600,955270430,6350,6350,6350,6350,0
|
|
20240801,190500,955270430,6350,6350,6350,6350,0
|
|
20240801,190400,955270430,6350,6350,6350,6350,0
|
|
20240801,190300,955270430,6350,6350,6350,6350,0
|
|
20240801,190200,955270430,6350,6350,6350,6350,0
|
|
20240801,190100,955270430,6350,6350,6350,6350,0
|
|
20240801,190000,955270430,6350,6350,6350,6350,0
|
|
20240801,185900,955270430,6350,6350,6350,6350,0
|
|
20240801,185800,955270430,6350,6350,6350,6350,0
|
|
20240801,185700,955270430,6350,6350,6350,6350,0
|
|
20240801,185600,955270430,6350,6350,6350,6350,0
|
|
20240801,185500,955270430,6350,6350,6350,6350,0
|
|
20240801,185400,955270430,6350,6350,6350,6350,0
|
|
20240801,185300,955270430,6350,6350,6350,6350,0
|
|
20240801,185200,955270430,6350,6350,6350,6350,0
|
|
20240801,185100,955270430,6350,6350,6350,6350,0
|
|
20240801,185000,955270430,6350,6350,6350,6350,0
|
|
20240801,184900,955270430,6350,6350,6350,6350,0
|
|
20240801,184800,955270430,6350,6350,6350,6350,0
|
|
20240801,184700,955270430,6350,6350,6350,6350,0
|
|
20240801,184600,955270430,6350,6350,6350,6350,0
|
|
20240801,184500,955270430,6350,6350,6350,6350,0
|
|
20240801,184400,955270430,6350,6350,6350,6350,0
|
|
20240801,184300,955270430,6350,6350,6350,6350,0
|
|
20240801,184200,955270430,6350,6350,6350,6350,5304
|
|
20240801,184100,955270430,6350,6350,6350,6350,0
|
|
20240801,184000,955270430,6350,6350,6350,6350,0
|
|
20240801,183900,955270430,6350,6350,6350,6350,0
|
|
20240801,183800,955270430,6350,6350,6350,6350,0
|
|
20240801,183700,955270430,6350,6350,6350,6350,0
|
|
20240801,183600,955270430,6350,6350,6350,6350,0
|
|
20240801,183500,955270430,6350,6350,6350,6350,0
|
|
20240801,183400,955270430,6350,6350,6350,6350,0
|
|
20240801,183300,955270430,6350,6350,6350,6350,0
|
|
20240801,183200,955270430,6350,6350,6350,6350,0
|
|
20240801,183100,955270430,6350,6350,6350,6350,0
|
|
20240801,183000,955270430,6350,6350,6350,6350,0
|
|
20240801,182900,955270430,6350,6350,6350,6350,0
|
|
20240801,182800,955270430,6350,6350,6350,6350,0
|
|
20240801,182700,955270430,6350,6350,6350,6350,0
|
|
20240801,182600,955270430,6350,6350,6350,6350,0
|
|
20240801,182500,955270430,6350,6350,6350,6350,0
|
|
20240801,182400,955270430,6350,6350,6350,6350,0
|
|
20240801,182300,955270430,6350,6350,6350,6350,0
|
|
20240801,182200,955270430,6350,6350,6350,6350,0
|
|
20240801,182100,955270430,6350,6350,6350,6350,0
|
|
20240801,182000,955270430,6350,6350,6350,6350,0
|
|
20240801,181900,955270430,6350,6350,6350,6350,0
|
|
20240801,181800,955270430,6350,6350,6350,6350,0
|
|
20240801,181700,955270430,6350,6350,6350,6350,0
|
|
20240801,181600,955270430,6350,6350,6350,6350,0
|
|
20240801,181500,955270430,6350,6350,6350,6350,0
|
|
20240801,181400,955270430,6350,6350,6350,6350,0
|
|
20240801,181300,955270430,6350,6350,6350,6350,0
|
|
20240801,181200,955270430,6350,6350,6350,6350,5304
|
|
20240801,181100,955270430,6350,6350,6350,6350,0
|
|
20240801,181000,955270430,6350,6350,6350,6350,0
|
|
20240801,180900,955270430,6350,6350,6350,6350,0
|
|
20240801,180800,955270430,6350,6350,6350,6350,0
|
|
20240801,180700,955270430,6350,6350,6350,6350,0
|
|
20240801,180600,955270430,6350,6350,6350,6350,0
|
|
20240801,180500,955270430,6350,6350,6350,6350,0
|
|
20240801,180400,955270430,6350,6350,6350,6350,0
|
|
20240801,180300,955270430,6350,6350,6350,6350,0
|
|
20240801,180200,955270430,6350,6350,6350,6350,0
|
|
20240801,180100,955270430,6350,6350,6350,6350,0
|
|
20240801,180000,955270430,6350,6350,6350,6350,0
|
|
20240801,175900,955270430,6350,6350,6350,6350,0
|
|
20240801,175800,955270430,6350,6350,6350,6350,0
|
|
20240801,175700,955270430,6350,6350,6350,6350,0
|
|
20240801,175600,955270430,6350,6350,6350,6350,0
|
|
20240801,175500,955270430,6350,6350,6350,6350,0
|
|
20240801,175400,955270430,6350,6350,6350,6350,0
|
|
20240801,175300,955270430,6350,6350,6350,6350,0
|
|
20240801,175200,955270430,6350,6350,6350,6350,0
|
|
20240801,175100,955270430,6350,6350,6350,6350,0
|
|
20240801,175000,955270430,6350,6350,6350,6350,0
|
|
20240801,174900,955270430,6350,6350,6350,6350,0
|
|
20240801,174800,955270430,6350,6350,6350,6350,0
|
|
20240801,174700,955270430,6350,6350,6350,6350,0
|
|
20240801,174600,955270430,6350,6350,6350,6350,0
|
|
20240801,174500,955270430,6350,6350,6350,6350,0
|
|
20240801,174400,955270430,6350,6350,6350,6350,0
|
|
20240801,174300,955270430,6350,6350,6350,6350,0
|
|
20240801,174200,955270430,6350,6350,6350,6350,5304
|
|
20240801,174100,955270430,6350,6350,6350,6350,0
|
|
20240801,174000,955270430,6350,6350,6350,6350,0
|
|
20240801,173900,955270430,6350,6350,6350,6350,0
|
|
20240801,173800,955270430,6350,6350,6350,6350,0
|
|
20240801,173700,955270430,6350,6350,6350,6350,0
|
|
20240801,173600,955270430,6350,6350,6350,6350,0
|
|
20240801,173500,955270430,6350,6350,6350,6350,0
|
|
20240801,173400,955270430,6350,6350,6350,6350,0
|
|
20240801,173300,955270430,6350,6350,6350,6350,0
|
|
20240801,173200,955270430,6350,6350,6350,6350,0
|
|
20240801,173100,955270430,6350,6350,6350,6350,0
|
|
20240801,173000,955270430,6350,6350,6350,6350,0
|
|
20240801,172900,955270430,6350,6350,6350,6350,0
|
|
20240801,172800,955270430,6350,6350,6350,6350,0
|
|
20240801,172700,955270430,6350,6350,6350,6350,0
|
|
20240801,172600,955270430,6350,6350,6350,6350,0
|
|
20240801,172500,955270430,6350,6350,6350,6350,0
|
|
20240801,172400,955270430,6350,6350,6350,6350,0
|
|
20240801,172300,955270430,6350,6350,6350,6350,0
|
|
20240801,172200,955270430,6350,6350,6350,6350,0
|
|
20240801,172100,955270430,6350,6350,6350,6350,0
|
|
20240801,172000,955270430,6350,6350,6350,6350,0
|
|
20240801,171900,955270430,6350,6350,6350,6350,0
|
|
20240801,171800,955270430,6350,6350,6350,6350,0
|
|
20240801,171700,955270430,6350,6350,6350,6350,0
|
|
20240801,171600,955270430,6350,6350,6350,6350,0
|
|
20240801,171500,955270430,6350,6350,6350,6350,0
|
|
20240801,171400,955270430,6350,6350,6350,6350,0
|
|
20240801,171300,955270430,6350,6350,6350,6350,0
|
|
20240801,171200,955270430,6350,6350,6350,6350,5304
|
|
20240801,171100,955270430,6350,6350,6350,6350,0
|
|
20240801,171000,955270430,6350,6350,6350,6350,0
|
|
20240801,170900,955270430,6350,6350,6350,6350,0
|
|
20240801,170800,955270430,6350,6350,6350,6350,0
|
|
20240801,170700,955270430,6350,6350,6350,6350,0
|
|
20240801,170600,955270430,6350,6350,6350,6350,0
|
|
20240801,170500,955270430,6350,6350,6350,6350,0
|
|
20240801,170400,955270430,6350,6350,6350,6350,0
|
|
20240801,170300,955270430,6350,6350,6350,6350,0
|
|
20240801,170200,955270430,6350,6350,6350,6350,0
|
|
20240801,170100,955270430,6350,6350,6350,6350,0
|
|
20240801,170000,955270430,6350,6350,6350,6350,0
|
|
20240801,165900,955270430,6350,6350,6350,6350,0
|
|
20240801,165800,955270430,6350,6350,6350,6350,0
|
|
20240801,165700,955270430,6350,6350,6350,6350,0
|
|
20240801,165600,955270430,6350,6350,6350,6350,0
|
|
20240801,165500,955270430,6350,6350,6350,6350,0
|
|
20240801,165400,955270430,6350,6350,6350,6350,0
|
|
20240801,165300,955270430,6350,6350,6350,6350,0
|
|
20240801,165200,955270430,6350,6350,6350,6350,0
|
|
20240801,165100,955270430,6350,6350,6350,6350,0
|
|
20240801,165000,955270430,6350,6350,6350,6350,0
|
|
20240801,164900,955270430,6350,6350,6350,6350,0
|
|
20240801,164800,955270430,6350,6350,6350,6350,0
|
|
20240801,164700,955270430,6350,6350,6350,6350,0
|
|
20240801,164600,955270430,6350,6350,6350,6350,0
|
|
20240801,164500,955270430,6350,6350,6350,6350,0
|
|
20240801,164400,955270430,6350,6350,6350,6350,0
|
|
20240801,164300,955270430,6350,6350,6350,6350,0
|
|
20240801,164200,955270430,6350,6350,6350,6350,5304
|
|
20240801,164100,955270430,6350,6350,6350,6350,0
|
|
20240801,164000,955270430,6350,6350,6350,6350,0
|
|
20240801,163900,955270430,6350,6350,6350,6350,0
|
|
20240801,163800,955270430,6350,6350,6350,6350,0
|
|
20240801,163700,955270430,6350,6350,6350,6350,0
|
|
20240801,163600,955270430,6350,6350,6350,6350,0
|
|
20240801,163500,955270430,6350,6350,6350,6350,0
|
|
20240801,163400,955270430,6350,6350,6350,6350,0
|
|
20240801,163300,955270430,6350,6350,6350,6350,0
|
|
20240801,163200,955270430,6350,6350,6350,6350,0
|
|
20240801,163100,955270430,6350,6350,6350,6350,0
|
|
20240801,163000,955270430,6350,6350,6350,6350,0
|
|
20240801,162900,955270430,6350,6350,6350,6350,0
|
|
20240801,162800,955270430,6350,6350,6350,6350,0
|
|
20240801,162700,955270430,6350,6350,6350,6350,0
|
|
20240801,162600,955270430,6350,6350,6350,6350,0
|
|
20240801,162500,955270430,6350,6350,6350,6350,0
|
|
20240801,162400,955270430,6350,6350,6350,6350,0
|
|
20240801,162300,955270430,6350,6350,6350,6350,0
|
|
20240801,162200,955270430,6350,6350,6350,6350,0
|
|
20240801,162100,955270430,6350,6350,6350,6350,0
|
|
20240801,162000,955270430,6350,6350,6350,6350,0
|
|
20240801,161900,955270430,6350,6350,6350,6350,0
|
|
20240801,161800,955270430,6350,6350,6350,6350,0
|
|
20240801,161700,955270430,6350,6350,6350,6350,0
|
|
20240801,161600,955270430,6350,6350,6350,6350,0
|
|
20240801,161500,955270430,6350,6350,6350,6350,0
|
|
20240801,161400,955270430,6350,6350,6350,6350,0
|
|
20240801,161300,955270430,6350,6350,6350,6350,0
|
|
20240801,161200,955270430,6350,6350,6350,6350,5304
|
|
20240801,161100,955270430,6350,6350,6350,6350,0
|
|
20240801,161000,955270430,6350,6350,6350,6350,0
|
|
20240801,160900,955270430,6350,6350,6350,6350,0
|
|
20240801,160800,955270430,6350,6350,6350,6350,0
|
|
20240801,160700,955270430,6350,6350,6350,6350,0
|
|
20240801,160600,955270430,6350,6350,6350,6350,0
|
|
20240801,160500,955270430,6350,6350,6350,6350,0
|
|
20240801,160400,955270430,6350,6350,6350,6350,0
|
|
20240801,160300,955270430,6350,6350,6350,6350,0
|
|
20240801,160200,955270430,6350,6350,6350,6350,0
|
|
20240801,160100,955270430,6350,6350,6350,6350,0
|
|
20240801,160000,955270430,6350,6350,6350,6350,0
|
|
20240801,155900,955270430,6350,6350,6350,6350,0
|
|
20240801,155800,955270430,6350,6350,6350,6350,0
|
|
20240801,155700,955270430,6350,6350,6350,6350,0
|
|
20240801,155600,955270430,6350,6350,6350,6350,0
|
|
20240801,155500,955270430,6350,6350,6350,6350,0
|
|
20240801,155400,955270430,6350,6350,6350,6350,0
|
|
20240801,155300,955270430,6350,6350,6350,6350,0
|
|
20240801,155200,955270430,6350,6350,6350,6350,0
|
|
20240801,155100,955270430,6350,6350,6350,6350,0
|
|
20240801,155000,955270430,6350,6350,6350,6350,0
|
|
20240801,154900,955270430,6350,6350,6350,6350,0
|
|
20240801,154800,955270430,6350,6350,6350,6350,0
|
|
20240801,154700,955270430,6350,6350,6350,6350,0
|
|
20240801,154600,955270430,6350,6350,6350,6350,0
|
|
20240801,154500,955270430,6350,6350,6350,6350,0
|
|
20240801,154400,955270430,6350,6350,6350,6350,0
|
|
20240801,154300,955270430,6350,6350,6350,6350,0
|
|
20240801,154200,955270430,6350,6350,6350,6350,5304
|
|
20240801,154100,955270430,6350,6350,6350,6350,0
|
|
20240801,154000,955270430,6350,6350,6350,6350,0
|
|
20240801,153900,955270430,6350,6350,6350,6350,0
|
|
20240801,153800,955270430,6350,6350,6350,6350,0
|
|
20240801,153700,955270430,6350,6350,6350,6350,0
|
|
20240801,153600,955270430,6350,6350,6350,6350,0
|
|
20240801,153500,955270430,6350,6350,6350,6350,0
|
|
20240801,153400,955270430,6350,6350,6350,6350,0
|
|
20240801,153300,955270430,6350,6350,6350,6350,0
|
|
20240801,153200,955270430,6350,6350,6350,6350,0
|
|
20240801,153100,955270430,6350,6350,6350,6350,0
|
|
20240801,153000,955270430,6350,6350,6350,6350,5304
|
|
20240801,152900,921590030,6280,6280,6280,6280,0
|
|
20240801,152800,921590030,6280,6280,6280,6280,0
|
|
20240801,152700,921590030,6280,6280,6280,6280,0
|
|
20240801,152600,921590030,6280,6280,6280,6280,0
|
|
20240801,152500,921590030,6280,6280,6280,6280,0
|
|
20240801,152400,921590030,6280,6280,6280,6280,0
|
|
20240801,152300,921590030,6280,6280,6280,6280,0
|
|
20240801,152200,921590030,6280,6280,6280,6280,0
|
|
20240801,152100,921590030,6280,6280,6280,6280,0
|
|
20240801,152000,921590030,6280,6280,6280,6280,0
|
|
20240801,151900,921590030,6280,6280,6280,6280,156
|
|
20240801,151800,920610350,6280,6280,6280,6280,25
|
|
20240801,151700,920453350,6280,6300,6300,6280,2
|
|
20240801,151600,920440770,6280,6280,6280,6280,142
|
|
20240801,151500,919549010,6280,6280,6280,6280,31
|
|
20240801,151400,919354330,6300,6280,6300,6280,360
|
|
20240801,151300,917093510,6280,6280,6300,6280,77
|
|
20240801,151200,916609550,6300,6300,6300,6300,0
|
|
20240801,151100,916609550,6300,6300,6300,6300,0
|
|
20240801,151000,916609550,6300,6270,6300,6270,870
|
|
20240801,150900,911152370,6270,6270,6270,6270,0
|
|
20240801,150800,911152370,6270,6270,6270,6270,1
|
|
20240801,150700,911146100,6280,6300,6300,6280,6
|
|
20240801,150600,911108400,6280,6290,6290,6280,220
|
|
20240801,150500,909726580,6290,6290,6290,6290,16
|
|
20240801,150400,909625940,6300,6300,6300,6300,686
|
|
20240801,150300,905304140,6300,6300,6300,6300,57
|
|
20240801,150200,904945040,6300,6300,6300,6300,628
|
|
20240801,150100,900988640,6310,6310,6310,6310,88
|
|
20240801,150000,900433360,6310,6310,6310,6310,722
|
|
20240801,145900,895877540,6310,6310,6310,6310,61
|
|
20240801,145800,895492630,6310,6310,6310,6310,350
|
|
20240801,145700,893284130,6310,6310,6310,6310,246
|
|
20240801,145600,891731870,6310,6330,6330,6310,5153
|
|
20240801,145500,859194860,6330,6330,6330,6330,14
|
|
20240801,145400,859106240,6350,6350,6350,6350,110
|
|
20240801,145300,858407740,6360,6360,6360,6360,10
|
|
20240801,145200,858344140,6360,6380,6380,6360,484
|
|
20240801,145100,855260280,6360,6380,6380,6360,59
|
|
20240801,145000,854884840,6390,6390,6390,6390,16
|
|
20240801,144900,854782600,6390,6390,6390,6390,0
|
|
20240801,144800,854782600,6390,6390,6390,6390,69
|
|
20240801,144700,854341690,6390,6390,6390,6390,724
|
|
20240801,144600,849715330,6380,6380,6380,6380,983
|
|
20240801,144500,843443790,6380,6370,6380,6370,201
|
|
20240801,144400,842163220,6370,6350,6370,6350,1559
|
|
20240801,144300,832250880,6350,6340,6350,6340,9
|
|
20240801,144200,832193810,6340,6340,6340,6340,308
|
|
20240801,144100,830241090,6340,6340,6340,6340,2
|
|
20240801,144000,830228410,6330,6330,6330,6330,413
|
|
20240801,143900,827614120,6330,6330,6330,6330,15
|
|
20240801,143800,827519170,6330,6330,6330,6330,84
|
|
20240801,143700,826987450,6320,6320,6320,6320,0
|
|
20240801,143600,826987450,6320,6320,6320,6320,85
|
|
20240801,143500,826450250,6320,6320,6320,6320,59
|
|
20240801,143400,826077370,6330,6330,6330,6330,41
|
|
20240801,143300,825817840,6330,6320,6330,6320,81
|
|
20240801,143200,825305720,6340,6340,6340,6340,3
|
|
20240801,143100,825286700,6320,6330,6330,6320,1571
|
|
20240801,143000,815346140,6330,6330,6330,6330,0
|
|
20240801,142900,815346140,6330,6330,6330,6330,0
|
|
20240801,142800,815346140,6330,6330,6330,6330,689
|
|
20240801,142700,810984770,6330,6330,6330,6330,13
|
|
20240801,142600,810902480,6330,6330,6330,6330,155
|
|
20240801,142500,809921330,6330,6330,6330,6330,0
|
|
20240801,142400,809921330,6330,6330,6330,6330,40
|
|
20240801,142300,809668130,6330,6360,6370,6330,212
|
|
20240801,142200,808320100,6360,6360,6360,6360,210
|
|
20240801,142100,806984500,6370,6370,6370,6370,33
|
|
20240801,142000,806774290,6330,6340,6340,6330,24
|
|
20240801,141900,806622250,6370,6340,6370,6340,159
|
|
20240801,141800,805613920,6370,6370,6370,6370,0
|
|
20240801,141700,805613920,6370,6370,6370,6370,0
|
|
20240801,141600,805613920,6370,6370,6370,6370,8
|
|
20240801,141500,805562960,6340,6350,6350,6340,23
|
|
20240801,141400,805416990,6380,6380,6380,6380,0
|
|
20240801,141300,805416990,6380,6380,6380,6380,22
|
|
20240801,141200,805276630,6340,6340,6340,6340,1
|
|
20240801,141100,805270290,6340,6340,6340,6340,1
|
|
20240801,141000,805263950,6350,6350,6350,6350,20
|
|
20240801,140900,805136950,6350,6350,6350,6350,0
|
|
20240801,140800,805136950,6350,6390,6390,6350,63
|
|
20240801,140700,804736860,6350,6360,6360,6350,702
|
|
20240801,140600,800272690,6360,6370,6370,6360,233
|
|
20240801,140500,798788710,6370,6370,6370,6370,12
|
|
20240801,140400,798712270,6390,6380,6390,6380,30
|
|
20240801,140300,798520580,6390,6390,6400,6390,105
|
|
20240801,140200,797849090,6390,6380,6400,6380,233
|
|
20240801,140100,796360560,6350,6350,6350,6350,5
|
|
20240801,140000,796328810,6350,6350,6350,6330,10262
|
|
20240801,135900,731197030,6350,6360,6360,6350,369
|
|
20240801,135800,728851330,6370,6370,6380,6370,213
|
|
20240801,135700,727494500,6380,6380,6390,6380,255
|
|
20240801,135600,725866690,6380,6340,6380,6310,972
|
|
20240801,135500,719690230,6340,6340,6340,6320,429
|
|
20240801,135400,716975770,6360,6360,6360,6340,565
|
|
20240801,135300,713383290,6390,6410,6410,6350,1114
|
|
20240801,135200,706276390,6420,6350,6530,6270,26676
|
|
20240801,135100,535239110,6350,6270,6360,6270,10143
|
|
20240801,135000,470972460,6270,6270,6270,6270,0
|
|
20240801,134900,470972460,6270,6270,6270,6270,0
|
|
20240801,134800,470972460,6270,6270,6270,6270,0
|
|
20240801,134700,470972460,6270,6270,6270,6270,20
|
|
20240801,134600,470847060,6270,6270,6270,6270,0
|
|
20240801,134500,470847060,6270,6250,6270,6250,9
|
|
20240801,134400,470790650,6270,6270,6270,6270,0
|
|
20240801,134300,470790650,6270,6270,6270,6270,80
|
|
20240801,134200,470289050,6270,6270,6270,6270,0
|
|
20240801,134100,470289050,6270,6270,6270,6270,58
|
|
20240801,134000,469925390,6250,6250,6250,6250,0
|
|
20240801,133900,469925390,6250,6250,6250,6250,1
|
|
20240801,133800,469919140,6250,6250,6250,6250,16
|
|
20240801,133700,469819140,6270,6270,6270,6270,1
|
|
20240801,133600,469812870,6260,6260,6260,6260,0
|
|
20240801,133500,469812870,6260,6260,6260,6260,0
|
|
20240801,133400,469812870,6260,6260,6260,6260,0
|
|
20240801,133300,469812870,6260,6260,6260,6260,0
|
|
20240801,133200,469812870,6260,6260,6260,6260,0
|
|
20240801,133100,469812870,6260,6260,6260,6260,20
|
|
20240801,133000,469687670,6240,6250,6250,6240,231
|
|
20240801,132900,468245460,6220,6220,6220,6220,0
|
|
20240801,132800,468245460,6220,6220,6220,6220,0
|
|
20240801,132700,468245460,6220,6220,6220,6220,1
|
|
20240801,132600,468239240,6220,6240,6240,6220,2000
|
|
20240801,132500,455790590,6250,6250,6250,6250,0
|
|
20240801,132400,455790590,6250,6250,6250,6250,219
|
|
20240801,132300,454421840,6250,6250,6250,6250,0
|
|
20240801,132200,454421840,6250,6250,6250,6250,0
|
|
20240801,132100,454421840,6250,6250,6250,6250,0
|
|
20240801,132000,454421840,6250,6250,6250,6250,0
|
|
20240801,131900,454421840,6250,6250,6250,6250,200
|
|
20240801,131800,453171840,6260,6260,6260,6260,0
|
|
20240801,131700,453171840,6260,6240,6260,6230,501
|
|
20240801,131600,450050450,6240,6260,6260,6240,80
|
|
20240801,131500,449550530,6260,6260,6260,6260,0
|
|
20240801,131400,449550530,6260,6260,6260,6260,0
|
|
20240801,131300,449550530,6260,6260,6260,6260,26
|
|
20240801,131200,449387770,6300,6300,6300,6300,0
|
|
20240801,131100,449387770,6300,6300,6300,6300,0
|
|
20240801,131000,449387770,6300,6300,6300,6300,0
|
|
20240801,130900,449387770,6300,6300,6300,6300,0
|
|
20240801,130800,449387770,6300,6300,6300,6300,0
|
|
20240801,130700,449387770,6300,6300,6300,6300,1
|
|
20240801,130600,449381470,6300,6290,6300,6250,316
|
|
20240801,130500,447394460,6290,6290,6290,6290,0
|
|
20240801,130400,447394460,6290,6290,6290,6290,0
|
|
20240801,130300,447394460,6290,6260,6290,6260,121
|
|
20240801,130200,446636970,6270,6270,6270,6270,0
|
|
20240801,130100,446636970,6270,6270,6270,6270,0
|
|
20240801,130000,446636970,6270,6290,6290,6270,517
|
|
20240801,125900,443395080,6250,6250,6250,6250,600
|
|
20240801,125800,439645080,6250,6250,6250,6250,0
|
|
20240801,125700,439645080,6250,6240,6250,6220,5183
|
|
20240801,125600,407360730,6250,6250,6250,6250,1000
|
|
20240801,125500,401110730,6250,6250,6250,6250,0
|
|
20240801,125400,401110730,6250,6250,6250,6250,148
|
|
20240801,125300,400185730,6250,6250,6250,6250,0
|
|
20240801,125200,400185730,6250,6250,6250,6250,1000
|
|
20240801,125100,393935730,6260,6260,6260,6260,0
|
|
20240801,125000,393935730,6260,6260,6260,6260,0
|
|
20240801,124900,393935730,6260,6260,6260,6260,0
|
|
20240801,124800,393935730,6260,6260,6260,6260,57
|
|
20240801,124700,393578910,6260,6260,6260,6260,0
|
|
20240801,124600,393578910,6260,6260,6260,6260,0
|
|
20240801,124500,393578910,6260,6260,6260,6260,0
|
|
20240801,124400,393578910,6260,6260,6260,6260,3
|
|
20240801,124300,393560130,6260,6260,6260,6260,95
|
|
20240801,124200,392965430,6250,6250,6250,6250,0
|
|
20240801,124100,392965430,6250,6250,6250,6250,0
|
|
20240801,124000,392965430,6250,6250,6250,6250,0
|
|
20240801,123900,392965430,6250,6250,6250,6250,0
|
|
20240801,123800,392965430,6250,6250,6250,6250,45
|
|
20240801,123700,392684180,6270,6270,6270,6270,5
|
|
20240801,123600,392652830,6290,6290,6290,6290,11
|
|
20240801,123500,392583640,6290,6270,6290,6250,700
|
|
20240801,123400,388203670,6290,6290,6290,6290,214
|
|
20240801,123300,386857610,6300,6300,6300,6300,0
|
|
20240801,123200,386857610,6300,6300,6300,6300,10
|
|
20240801,123100,386794610,6260,6260,6260,6260,0
|
|
20240801,123000,386794610,6260,6260,6260,6260,0
|
|
20240801,122900,386794610,6260,6300,6300,6260,734
|
|
20240801,122800,382193350,6300,6260,6300,6260,305
|
|
20240801,122700,380283970,6250,6250,6250,6250,100
|
|
20240801,122600,379658970,6250,6250,6250,6250,0
|
|
20240801,122500,379658970,6250,6250,6250,6250,65
|
|
20240801,122400,379252720,6290,6290,6290,6290,0
|
|
20240801,122300,379252720,6290,6290,6290,6290,0
|
|
20240801,122200,379252720,6290,6270,6290,6250,86
|
|
20240801,122100,378712040,6290,6290,6290,6290,0
|
|
20240801,122000,378712040,6290,6290,6290,6290,200
|
|
20240801,121900,377454040,6300,6300,6300,6300,0
|
|
20240801,121800,377454040,6300,6270,6300,6270,26
|
|
20240801,121700,377290990,6270,6270,6270,6270,0
|
|
20240801,121600,377290990,6270,6270,6270,6270,219
|
|
20240801,121500,375917860,6280,6280,6280,6280,1
|
|
20240801,121400,375911580,6290,6290,6290,6290,0
|
|
20240801,121300,375911580,6290,6290,6290,6290,109
|
|
20240801,121200,375225970,6300,6300,6300,6300,170
|
|
20240801,121100,374154970,6300,6300,6300,6300,0
|
|
20240801,121000,374154970,6300,6300,6300,6300,144
|
|
20240801,120900,373247770,6300,6310,6310,6300,3
|
|
20240801,120800,373228860,6300,6300,6300,6300,360
|
|
20240801,120700,370960860,6320,6320,6320,6320,0
|
|
20240801,120600,370960860,6320,6320,6320,6320,0
|
|
20240801,120500,370960860,6320,6320,6320,6320,0
|
|
20240801,120400,370960860,6320,6320,6320,6320,0
|
|
20240801,120300,370960860,6320,6320,6320,6320,0
|
|
20240801,120200,370960860,6320,6320,6320,6320,0
|
|
20240801,120100,370960860,6320,6320,6320,6320,0
|
|
20240801,120000,370960860,6320,6320,6320,6320,0
|
|
20240801,115900,370960860,6320,6320,6320,6320,123
|
|
20240801,115800,370183500,6290,6290,6290,6290,128
|
|
20240801,115700,369378380,6290,6290,6290,6290,56
|
|
20240801,115600,369026140,6290,6290,6290,6290,0
|
|
20240801,115500,369026140,6290,6290,6290,6290,0
|
|
20240801,115400,369026140,6290,6290,6290,6290,0
|
|
20240801,115300,369026140,6290,6290,6290,6290,0
|
|
20240801,115200,369026140,6290,6290,6290,6290,0
|
|
20240801,115100,369026140,6290,6290,6290,6290,0
|
|
20240801,115000,369026140,6290,6290,6290,6290,0
|
|
20240801,114900,369026140,6290,6290,6290,6290,0
|
|
20240801,114800,369026140,6290,6320,6320,6290,110
|
|
20240801,114700,368331240,6320,6320,6320,6320,1
|
|
20240801,114600,368324920,6290,6290,6290,6290,61
|
|
20240801,114500,367941230,6320,6310,6320,6290,492
|
|
20240801,114400,364843900,6320,6310,6320,6310,11
|
|
20240801,114300,364774390,6320,6320,6320,6320,150
|
|
20240801,114200,363826390,6320,6320,6320,6320,48
|
|
20240801,114100,363523030,6320,6320,6320,6320,20
|
|
20240801,114000,363396630,6320,6320,6320,6320,3
|
|
20240801,113900,363377670,6320,6310,6320,6310,4
|
|
20240801,113800,363352420,6310,6310,6310,6310,143
|
|
20240801,113700,362450090,6310,6310,6310,6310,27
|
|
20240801,113600,362279720,6310,6310,6310,6310,11
|
|
20240801,113500,362210310,6310,6310,6310,6310,491
|
|
20240801,113400,359112100,6310,6310,6310,6310,49
|
|
20240801,113300,358802910,6310,6310,6310,6310,10
|
|
20240801,113200,358739810,6310,6310,6310,6310,268
|
|
20240801,113100,357048730,6310,6310,6310,6310,93
|
|
20240801,113000,356461900,6300,6300,6300,6300,0
|
|
20240801,112900,356461900,6300,6300,6300,6300,100
|
|
20240801,112800,355831900,6310,6310,6310,6310,0
|
|
20240801,112700,355831900,6310,6310,6310,6310,458
|
|
20240801,112600,352941920,6290,6290,6290,6290,0
|
|
20240801,112500,352941920,6290,6290,6290,6290,0
|
|
20240801,112400,352941920,6290,6290,6300,6290,1496
|
|
20240801,112300,343518020,6290,6290,6290,6290,50
|
|
20240801,112200,343203520,6290,6290,6290,6290,1
|
|
20240801,112100,343197230,6290,6290,6290,6290,25
|
|
20240801,112000,343039980,6290,6290,6290,6290,126
|
|
20240801,111900,342247440,6290,6290,6290,6290,5
|
|
20240801,111800,342215990,6290,6290,6290,6290,0
|
|
20240801,111700,342215990,6290,6290,6290,6290,0
|
|
20240801,111600,342215990,6290,6290,6290,6290,0
|
|
20240801,111500,342215990,6290,6290,6290,6290,0
|
|
20240801,111400,342215990,6290,6290,6290,6290,0
|
|
20240801,111300,342215990,6290,6290,6290,6290,0
|
|
20240801,111200,342215990,6290,6290,6290,6290,0
|
|
20240801,111100,342215990,6290,6290,6290,6290,0
|
|
20240801,111000,342215990,6290,6290,6290,6290,0
|
|
20240801,110900,342215990,6290,6290,6290,6290,0
|
|
20240801,110800,342215990,6290,6290,6290,6290,0
|
|
20240801,110700,342215990,6290,6290,6300,6290,748
|
|
20240801,110600,337507590,6270,6270,6270,6270,0
|
|
20240801,110500,337507590,6270,6270,6270,6270,0
|
|
20240801,110400,337507590,6270,6270,6270,6270,749
|
|
20240801,110300,332811360,6270,6270,6270,6270,0
|
|
20240801,110200,332811360,6270,6270,6270,6270,0
|
|
20240801,110100,332811360,6270,6270,6270,6270,0
|
|
20240801,110000,332811360,6270,6270,6270,6270,73
|
|
20240801,105900,332353650,6250,6250,6250,6250,0
|
|
20240801,105800,332353650,6250,6260,6260,6250,1280
|
|
20240801,105700,324343350,6260,6260,6260,6260,74
|
|
20240801,105600,323880110,6260,6260,6260,6260,3
|
|
20240801,105500,323861330,6260,6260,6260,6260,15
|
|
20240801,105400,323767430,6260,6260,6260,6260,2
|
|
20240801,105300,323754910,6270,6270,6270,6270,4
|
|
20240801,105200,323729830,6270,6270,6270,6270,513
|
|
20240801,105100,320513320,6280,6280,6280,6280,220
|
|
20240801,105000,319131720,6290,6290,6290,6290,0
|
|
20240801,104900,319131720,6290,6290,6290,6290,0
|
|
20240801,104800,319131720,6290,6290,6290,6290,78
|
|
20240801,104700,318641100,6270,6270,6270,6270,100
|
|
20240801,104600,318014100,6300,6300,6300,6300,0
|
|
20240801,104500,318014100,6300,6300,6300,6300,0
|
|
20240801,104400,318014100,6300,6300,6300,6300,0
|
|
20240801,104300,318014100,6300,6300,6300,6300,0
|
|
20240801,104200,318014100,6300,6300,6300,6300,158
|
|
20240801,104100,317018700,6300,6300,6300,6300,16
|
|
20240801,104000,316917900,6280,6280,6280,6280,69
|
|
20240801,103900,316484580,6270,6270,6270,6270,2
|
|
20240801,103800,316472040,6280,6280,6280,6280,327
|
|
20240801,103700,314418480,6270,6250,6270,6250,186
|
|
20240801,103600,313252860,6250,6250,6250,6250,33
|
|
20240801,103500,313046610,6250,6250,6250,6250,0
|
|
20240801,103400,313046610,6250,6250,6250,6250,0
|
|
20240801,103300,313046610,6250,6250,6250,6250,300
|
|
20240801,103200,311171610,6250,6250,6250,6250,0
|
|
20240801,103100,311171610,6250,6250,6250,6250,0
|
|
20240801,103000,311171610,6250,6250,6250,6250,0
|
|
20240801,102900,311171610,6250,6250,6250,6250,0
|
|
20240801,102800,311171610,6250,6240,6250,6240,271
|
|
20240801,102700,309478520,6240,6240,6240,6240,0
|
|
20240801,102600,309478520,6240,6240,6240,6240,538
|
|
20240801,102500,306121400,6240,6240,6240,6240,902
|
|
20240801,102400,300492920,6250,6250,6250,6250,1
|
|
20240801,102300,300486670,6240,6250,6250,6240,104
|
|
20240801,102200,299836690,6250,6250,6250,6250,437
|
|
20240801,102100,297105440,6250,6250,6250,6250,0
|
|
20240801,102000,297105440,6250,6250,6250,6250,400
|
|
20240801,101900,294605440,6240,6240,6240,6240,0
|
|
20240801,101800,294605440,6240,6240,6240,6240,62
|
|
20240801,101700,294218560,6240,6240,6240,6240,20
|
|
20240801,101600,294093760,6240,6240,6240,6240,0
|
|
20240801,101500,294093760,6240,6250,6250,6240,644
|
|
20240801,101400,290068860,6260,6260,6260,6260,48
|
|
20240801,101300,289768380,6260,6260,6260,6260,57
|
|
20240801,101200,289411560,6280,6280,6280,6280,1
|
|
20240801,101100,289405280,6260,6260,6260,6260,200
|
|
20240801,101000,288153280,6250,6250,6250,6250,0
|
|
20240801,100900,288153280,6250,6250,6250,6250,55
|
|
20240801,100800,287809530,6260,6280,6280,6260,835
|
|
20240801,100700,282582410,6290,6290,6290,6290,0
|
|
20240801,100600,282582410,6290,6290,6290,6290,0
|
|
20240801,100500,282582410,6290,6290,6290,6290,0
|
|
20240801,100400,282582410,6290,6270,6290,6270,203
|
|
20240801,100300,281309560,6270,6280,6280,6270,2278
|
|
20240801,100200,267004960,6280,6280,6280,6280,148
|
|
20240801,100100,266075520,6300,6300,6300,6300,280
|
|
20240801,100000,264311520,6300,6300,6300,6300,0
|
|
20240801,095900,264311520,6300,6280,6300,6280,70
|
|
20240801,095800,263871890,6280,6280,6280,6280,8
|
|
20240801,095700,263821650,6280,6290,6290,6280,364
|
|
20240801,095600,261535480,6280,6280,6280,6280,124
|
|
20240801,095500,260756760,6280,6280,6280,6280,532
|
|
20240801,095400,257415800,6280,6290,6290,6280,1014
|
|
20240801,095300,251044780,6300,6300,6300,6300,1
|
|
20240801,095200,251038480,6290,6300,6300,6290,66
|
|
20240801,095100,250623280,6310,6310,6310,6310,52
|
|
20240801,095000,250295160,6310,6320,6320,6310,2
|
|
20240801,094900,250282530,6320,6320,6320,6320,115
|
|
20240801,094800,249555730,6320,6320,6320,6320,101
|
|
20240801,094700,248917410,6320,6310,6320,6310,109
|
|
20240801,094600,248229520,6310,6310,6310,6310,488
|
|
20240801,094500,245150240,6310,6310,6310,6310,30
|
|
20240801,094400,244960940,6310,6310,6310,6310,36
|
|
20240801,094300,244733780,6310,6300,6310,6300,167
|
|
20240801,094200,243681610,6300,6300,6300,6300,249
|
|
20240801,094100,242112910,6300,6300,6300,6300,1
|
|
20240801,094000,242106610,6290,6290,6290,6290,0
|
|
20240801,093900,242106610,6290,6280,6290,6280,232
|
|
20240801,093800,240647650,6310,6310,6310,6310,5
|
|
20240801,093700,240616100,6310,6310,6310,6310,10
|
|
20240801,093600,240553000,6310,6310,6310,6310,1
|
|
20240801,093500,240546690,6280,6280,6280,6280,576
|
|
20240801,093400,236929410,6280,6280,6280,6280,0
|
|
20240801,093300,236929410,6280,6260,6280,6260,432
|
|
20240801,093200,234220810,6260,6270,6270,6260,829
|
|
20240801,093100,229024840,6280,6280,6280,6280,0
|
|
20240801,093000,229024840,6280,6280,6280,6280,10
|
|
20240801,092900,228962040,6280,6280,6280,6280,208
|
|
20240801,092800,227655800,6280,6290,6290,6280,112
|
|
20240801,092700,226951820,6290,6290,6290,6290,901
|
|
20240801,092600,221284530,6290,6290,6290,6290,33
|
|
20240801,092500,221076960,6310,6340,6340,6310,501
|
|
20240801,092400,217912190,6330,6340,6340,6320,496
|
|
20240801,092300,214767640,6330,6300,6330,6300,611
|
|
20240801,092200,210904120,6290,6290,6290,6290,0
|
|
20240801,092100,210904120,6290,6300,6300,6290,64
|
|
20240801,092000,210501260,6320,6290,6320,6290,82
|
|
20240801,091900,209984520,6290,6290,6290,6290,1181
|
|
20240801,091800,202556030,6290,6290,6290,6290,200
|
|
20240801,091700,201298030,6320,6320,6320,6320,0
|
|
20240801,091600,201298030,6320,6320,6320,6320,108
|
|
20240801,091500,200615470,6320,6280,6320,6280,4
|
|
20240801,091400,200590270,6310,6290,6310,6270,1948
|
|
20240801,091300,188321890,6290,6280,6290,6280,617
|
|
20240801,091200,184447120,6280,6280,6280,6230,2256
|
|
20240801,091100,170339780,6280,6310,6310,6280,789
|
|
20240801,091000,165368780,6310,6340,6340,6310,966
|
|
20240801,090900,159260820,6340,6340,6340,6340,302
|
|
20240801,090800,157346140,6340,6350,6360,6340,2246
|
|
20240801,090700,143081860,6350,6370,6370,6350,911
|
|
20240801,090600,137289600,6360,6340,6360,6340,340
|
|
20240801,090500,135128410,6340,6380,6390,6320,3414
|
|
20240801,090400,113367620,6390,6380,6390,6380,1683
|
|
20240801,090300,102616790,6380,6340,6390,6330,6204
|
|
20240801,090200,63066740,6340,6330,6360,6270,3826
|
|
20240801,090100,38878330,6330,6270,6330,6250,3837
|
|
20240801,090000,14747270,6280,6280,6280,6250,2350
|