675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,201200,897313000,6190,6190,6190,6190,3704
|
|
20240814,201100,897313000,6190,6190,6190,6190,0
|
|
20240814,201000,897313000,6190,6190,6190,6190,0
|
|
20240814,200900,897313000,6190,6190,6190,6190,0
|
|
20240814,200800,897313000,6190,6190,6190,6190,0
|
|
20240814,200700,897313000,6190,6190,6190,6190,0
|
|
20240814,200600,897313000,6190,6190,6190,6190,0
|
|
20240814,200500,897313000,6190,6190,6190,6190,0
|
|
20240814,200400,897313000,6190,6190,6190,6190,0
|
|
20240814,200300,897313000,6190,6190,6190,6190,0
|
|
20240814,200200,897313000,6190,6190,6190,6190,0
|
|
20240814,200100,897313000,6190,6190,6190,6190,0
|
|
20240814,200000,897313000,6190,6190,6190,6190,0
|
|
20240814,195900,897313000,6190,6190,6190,6190,0
|
|
20240814,195800,897313000,6190,6190,6190,6190,0
|
|
20240814,195700,897313000,6190,6190,6190,6190,0
|
|
20240814,195600,897313000,6190,6190,6190,6190,0
|
|
20240814,195500,897313000,6190,6190,6190,6190,0
|
|
20240814,195400,897313000,6190,6190,6190,6190,0
|
|
20240814,195300,897313000,6190,6190,6190,6190,0
|
|
20240814,195200,897313000,6190,6190,6190,6190,0
|
|
20240814,195100,897313000,6190,6190,6190,6190,0
|
|
20240814,195000,897313000,6190,6190,6190,6190,0
|
|
20240814,194900,897313000,6190,6190,6190,6190,0
|
|
20240814,194800,897313000,6190,6190,6190,6190,0
|
|
20240814,194700,897313000,6190,6190,6190,6190,0
|
|
20240814,194600,897313000,6190,6190,6190,6190,0
|
|
20240814,194500,897313000,6190,6190,6190,6190,0
|
|
20240814,194400,897313000,6190,6190,6190,6190,0
|
|
20240814,194300,897313000,6190,6190,6190,6190,0
|
|
20240814,194200,897313000,6190,6190,6190,6190,3704
|
|
20240814,194100,897313000,6190,6190,6190,6190,0
|
|
20240814,194000,897313000,6190,6190,6190,6190,0
|
|
20240814,193900,897313000,6190,6190,6190,6190,0
|
|
20240814,193800,897313000,6190,6190,6190,6190,0
|
|
20240814,193700,897313000,6190,6190,6190,6190,0
|
|
20240814,193600,897313000,6190,6190,6190,6190,0
|
|
20240814,193500,897313000,6190,6190,6190,6190,0
|
|
20240814,193400,897313000,6190,6190,6190,6190,0
|
|
20240814,193300,897313000,6190,6190,6190,6190,0
|
|
20240814,193200,897313000,6190,6190,6190,6190,0
|
|
20240814,193100,897313000,6190,6190,6190,6190,0
|
|
20240814,193000,897313000,6190,6190,6190,6190,0
|
|
20240814,192900,897313000,6190,6190,6190,6190,0
|
|
20240814,192800,897313000,6190,6190,6190,6190,0
|
|
20240814,192700,897313000,6190,6190,6190,6190,0
|
|
20240814,192600,897313000,6190,6190,6190,6190,0
|
|
20240814,192500,897313000,6190,6190,6190,6190,0
|
|
20240814,192400,897313000,6190,6190,6190,6190,0
|
|
20240814,192300,897313000,6190,6190,6190,6190,0
|
|
20240814,192200,897313000,6190,6190,6190,6190,0
|
|
20240814,192100,897313000,6190,6190,6190,6190,0
|
|
20240814,192000,897313000,6190,6190,6190,6190,0
|
|
20240814,191900,897313000,6190,6190,6190,6190,0
|
|
20240814,191800,897313000,6190,6190,6190,6190,0
|
|
20240814,191700,897313000,6190,6190,6190,6190,0
|
|
20240814,191600,897313000,6190,6190,6190,6190,0
|
|
20240814,191500,897313000,6190,6190,6190,6190,0
|
|
20240814,191400,897313000,6190,6190,6190,6190,0
|
|
20240814,191300,897313000,6190,6190,6190,6190,0
|
|
20240814,191200,897313000,6190,6190,6190,6190,3704
|
|
20240814,191100,897313000,6190,6190,6190,6190,0
|
|
20240814,191000,897313000,6190,6190,6190,6190,0
|
|
20240814,190900,897313000,6190,6190,6190,6190,0
|
|
20240814,190800,897313000,6190,6190,6190,6190,0
|
|
20240814,190700,897313000,6190,6190,6190,6190,0
|
|
20240814,190600,897313000,6190,6190,6190,6190,0
|
|
20240814,190500,897313000,6190,6190,6190,6190,0
|
|
20240814,190400,897313000,6190,6190,6190,6190,0
|
|
20240814,190300,897313000,6190,6190,6190,6190,0
|
|
20240814,190200,897313000,6190,6190,6190,6190,0
|
|
20240814,190100,897313000,6190,6190,6190,6190,0
|
|
20240814,190000,897313000,6190,6190,6190,6190,0
|
|
20240814,185900,897313000,6190,6190,6190,6190,0
|
|
20240814,185800,897313000,6190,6190,6190,6190,0
|
|
20240814,185700,897313000,6190,6190,6190,6190,0
|
|
20240814,185600,897313000,6190,6190,6190,6190,0
|
|
20240814,185500,897313000,6190,6190,6190,6190,0
|
|
20240814,185400,897313000,6190,6190,6190,6190,0
|
|
20240814,185300,897313000,6190,6190,6190,6190,0
|
|
20240814,185200,897313000,6190,6190,6190,6190,0
|
|
20240814,185100,897313000,6190,6190,6190,6190,0
|
|
20240814,185000,897313000,6190,6190,6190,6190,0
|
|
20240814,184900,897313000,6190,6190,6190,6190,0
|
|
20240814,184800,897313000,6190,6190,6190,6190,0
|
|
20240814,184700,897313000,6190,6190,6190,6190,0
|
|
20240814,184600,897313000,6190,6190,6190,6190,0
|
|
20240814,184500,897313000,6190,6190,6190,6190,0
|
|
20240814,184400,897313000,6190,6190,6190,6190,0
|
|
20240814,184300,897313000,6190,6190,6190,6190,0
|
|
20240814,184200,897313000,6190,6190,6190,6190,3704
|
|
20240814,184100,897313000,6190,6190,6190,6190,0
|
|
20240814,184000,897313000,6190,6190,6190,6190,0
|
|
20240814,183900,897313000,6190,6190,6190,6190,0
|
|
20240814,183800,897313000,6190,6190,6190,6190,0
|
|
20240814,183700,897313000,6190,6190,6190,6190,0
|
|
20240814,183600,897313000,6190,6190,6190,6190,0
|
|
20240814,183500,897313000,6190,6190,6190,6190,0
|
|
20240814,183400,897313000,6190,6190,6190,6190,0
|
|
20240814,183300,897313000,6190,6190,6190,6190,0
|
|
20240814,183200,897313000,6190,6190,6190,6190,0
|
|
20240814,183100,897313000,6190,6190,6190,6190,0
|
|
20240814,183000,897313000,6190,6190,6190,6190,0
|
|
20240814,182900,897313000,6190,6190,6190,6190,0
|
|
20240814,182800,897313000,6190,6190,6190,6190,0
|
|
20240814,182700,897313000,6190,6190,6190,6190,0
|
|
20240814,182600,897313000,6190,6190,6190,6190,0
|
|
20240814,182500,897313000,6190,6190,6190,6190,0
|
|
20240814,182400,897313000,6190,6190,6190,6190,0
|
|
20240814,182300,897313000,6190,6190,6190,6190,0
|
|
20240814,182200,897313000,6190,6190,6190,6190,0
|
|
20240814,182100,897313000,6190,6190,6190,6190,0
|
|
20240814,182000,897313000,6190,6190,6190,6190,0
|
|
20240814,181900,897313000,6190,6190,6190,6190,0
|
|
20240814,181800,897313000,6190,6190,6190,6190,0
|
|
20240814,181700,897313000,6190,6190,6190,6190,0
|
|
20240814,181600,897313000,6190,6190,6190,6190,0
|
|
20240814,181500,897313000,6190,6190,6190,6190,0
|
|
20240814,181400,897313000,6190,6190,6190,6190,0
|
|
20240814,181300,897313000,6190,6190,6190,6190,0
|
|
20240814,181200,897313000,6190,6190,6190,6190,3704
|
|
20240814,181100,897313000,6190,6190,6190,6190,0
|
|
20240814,181000,897313000,6190,6190,6190,6190,0
|
|
20240814,180900,897313000,6190,6190,6190,6190,0
|
|
20240814,180800,897313000,6190,6190,6190,6190,0
|
|
20240814,180700,897313000,6190,6190,6190,6190,0
|
|
20240814,180600,897313000,6190,6190,6190,6190,0
|
|
20240814,180500,897313000,6190,6190,6190,6190,0
|
|
20240814,180400,897313000,6190,6190,6190,6190,0
|
|
20240814,180300,897313000,6190,6190,6190,6190,0
|
|
20240814,180200,897313000,6190,6190,6190,6190,0
|
|
20240814,180100,897313000,6190,6190,6190,6190,0
|
|
20240814,180000,897313000,6190,6190,6190,6190,0
|
|
20240814,175900,897313000,6190,6190,6190,6190,0
|
|
20240814,175800,897313000,6190,6190,6190,6190,0
|
|
20240814,175700,897313000,6190,6190,6190,6190,0
|
|
20240814,175600,897313000,6190,6190,6190,6190,0
|
|
20240814,175500,897313000,6190,6190,6190,6190,0
|
|
20240814,175400,897313000,6190,6190,6190,6190,0
|
|
20240814,175300,897313000,6190,6190,6190,6190,0
|
|
20240814,175200,897313000,6190,6190,6190,6190,0
|
|
20240814,175100,897313000,6190,6190,6190,6190,0
|
|
20240814,175000,897313000,6190,6190,6190,6190,0
|
|
20240814,174900,897313000,6190,6190,6190,6190,0
|
|
20240814,174800,897313000,6190,6190,6190,6190,0
|
|
20240814,174700,897313000,6190,6190,6190,6190,0
|
|
20240814,174600,897313000,6190,6190,6190,6190,0
|
|
20240814,174500,897313000,6190,6190,6190,6190,0
|
|
20240814,174400,897313000,6190,6190,6190,6190,0
|
|
20240814,174300,897313000,6190,6190,6190,6190,0
|
|
20240814,174200,897313000,6190,6190,6190,6190,3704
|
|
20240814,174100,897313000,6190,6190,6190,6190,0
|
|
20240814,174000,897313000,6190,6190,6190,6190,0
|
|
20240814,173900,897313000,6190,6190,6190,6190,0
|
|
20240814,173800,897313000,6190,6190,6190,6190,0
|
|
20240814,173700,897313000,6190,6190,6190,6190,0
|
|
20240814,173600,897313000,6190,6190,6190,6190,0
|
|
20240814,173500,897313000,6190,6190,6190,6190,0
|
|
20240814,173400,897313000,6190,6190,6190,6190,0
|
|
20240814,173300,897313000,6190,6190,6190,6190,0
|
|
20240814,173200,897313000,6190,6190,6190,6190,0
|
|
20240814,173100,897313000,6190,6190,6190,6190,0
|
|
20240814,173000,897313000,6190,6190,6190,6190,0
|
|
20240814,172900,897313000,6190,6190,6190,6190,0
|
|
20240814,172800,897313000,6190,6190,6190,6190,0
|
|
20240814,172700,897313000,6190,6190,6190,6190,0
|
|
20240814,172600,897313000,6190,6190,6190,6190,0
|
|
20240814,172500,897313000,6190,6190,6190,6190,0
|
|
20240814,172400,897313000,6190,6190,6190,6190,0
|
|
20240814,172300,897313000,6190,6190,6190,6190,0
|
|
20240814,172200,897313000,6190,6190,6190,6190,0
|
|
20240814,172100,897313000,6190,6190,6190,6190,0
|
|
20240814,172000,897313000,6190,6190,6190,6190,0
|
|
20240814,171900,897313000,6190,6190,6190,6190,0
|
|
20240814,171800,897313000,6190,6190,6190,6190,0
|
|
20240814,171700,897313000,6190,6190,6190,6190,0
|
|
20240814,171600,897313000,6190,6190,6190,6190,0
|
|
20240814,171500,897313000,6190,6190,6190,6190,0
|
|
20240814,171400,897313000,6190,6190,6190,6190,0
|
|
20240814,171300,897313000,6190,6190,6190,6190,0
|
|
20240814,171200,897313000,6190,6190,6190,6190,3704
|
|
20240814,171100,897313000,6190,6190,6190,6190,0
|
|
20240814,171000,897313000,6190,6190,6190,6190,0
|
|
20240814,170900,897313000,6190,6190,6190,6190,0
|
|
20240814,170800,897313000,6190,6190,6190,6190,0
|
|
20240814,170700,897313000,6190,6190,6190,6190,0
|
|
20240814,170600,897313000,6190,6190,6190,6190,0
|
|
20240814,170500,897313000,6190,6190,6190,6190,0
|
|
20240814,170400,897313000,6190,6190,6190,6190,0
|
|
20240814,170300,897313000,6190,6190,6190,6190,0
|
|
20240814,170200,897313000,6190,6190,6190,6190,0
|
|
20240814,170100,897313000,6190,6190,6190,6190,0
|
|
20240814,170000,897313000,6190,6190,6190,6190,0
|
|
20240814,165900,897313000,6190,6190,6190,6190,0
|
|
20240814,165800,897313000,6190,6190,6190,6190,0
|
|
20240814,165700,897313000,6190,6190,6190,6190,0
|
|
20240814,165600,897313000,6190,6190,6190,6190,0
|
|
20240814,165500,897313000,6190,6190,6190,6190,0
|
|
20240814,165400,897313000,6190,6190,6190,6190,0
|
|
20240814,165300,897313000,6190,6190,6190,6190,0
|
|
20240814,165200,897313000,6190,6190,6190,6190,0
|
|
20240814,165100,897313000,6190,6190,6190,6190,0
|
|
20240814,165000,897313000,6190,6190,6190,6190,0
|
|
20240814,164900,897313000,6190,6190,6190,6190,0
|
|
20240814,164800,897313000,6190,6190,6190,6190,0
|
|
20240814,164700,897313000,6190,6190,6190,6190,0
|
|
20240814,164600,897313000,6190,6190,6190,6190,0
|
|
20240814,164500,897313000,6190,6190,6190,6190,0
|
|
20240814,164400,897313000,6190,6190,6190,6190,0
|
|
20240814,164300,897313000,6190,6190,6190,6190,0
|
|
20240814,164200,897313000,6190,6190,6190,6190,3704
|
|
20240814,164100,897313000,6190,6190,6190,6190,0
|
|
20240814,164000,897313000,6190,6190,6190,6190,0
|
|
20240814,163900,897313000,6190,6190,6190,6190,0
|
|
20240814,163800,897313000,6190,6190,6190,6190,0
|
|
20240814,163700,897313000,6190,6190,6190,6190,0
|
|
20240814,163600,897313000,6190,6190,6190,6190,0
|
|
20240814,163500,897313000,6190,6190,6190,6190,0
|
|
20240814,163400,897313000,6190,6190,6190,6190,0
|
|
20240814,163300,897313000,6190,6190,6190,6190,0
|
|
20240814,163200,897313000,6190,6190,6190,6190,0
|
|
20240814,163100,897313000,6190,6190,6190,6190,0
|
|
20240814,163000,897313000,6190,6190,6190,6190,0
|
|
20240814,162900,897313000,6190,6190,6190,6190,0
|
|
20240814,162800,897313000,6190,6190,6190,6190,0
|
|
20240814,162700,897313000,6190,6190,6190,6190,0
|
|
20240814,162600,897313000,6190,6190,6190,6190,0
|
|
20240814,162500,897313000,6190,6190,6190,6190,0
|
|
20240814,162400,897313000,6190,6190,6190,6190,0
|
|
20240814,162300,897313000,6190,6190,6190,6190,0
|
|
20240814,162200,897313000,6190,6190,6190,6190,0
|
|
20240814,162100,897313000,6190,6190,6190,6190,0
|
|
20240814,162000,897313000,6190,6190,6190,6190,0
|
|
20240814,161900,897313000,6190,6190,6190,6190,0
|
|
20240814,161800,897313000,6190,6190,6190,6190,0
|
|
20240814,161700,897313000,6190,6190,6190,6190,0
|
|
20240814,161600,897313000,6190,6190,6190,6190,0
|
|
20240814,161500,897313000,6190,6190,6190,6190,0
|
|
20240814,161400,897313000,6190,6190,6190,6190,0
|
|
20240814,161300,897313000,6190,6190,6190,6190,0
|
|
20240814,161200,897313000,6190,6190,6190,6190,3704
|
|
20240814,161100,897313000,6190,6190,6190,6190,0
|
|
20240814,161000,897313000,6190,6190,6190,6190,0
|
|
20240814,160900,897313000,6190,6190,6190,6190,0
|
|
20240814,160800,897313000,6190,6190,6190,6190,0
|
|
20240814,160700,897313000,6190,6190,6190,6190,0
|
|
20240814,160600,897313000,6190,6190,6190,6190,0
|
|
20240814,160500,897313000,6190,6190,6190,6190,0
|
|
20240814,160400,897313000,6190,6190,6190,6190,0
|
|
20240814,160300,897313000,6190,6190,6190,6190,0
|
|
20240814,160200,897313000,6190,6190,6190,6190,0
|
|
20240814,160100,897313000,6190,6190,6190,6190,0
|
|
20240814,160000,897313000,6190,6190,6190,6190,0
|
|
20240814,155900,897313000,6190,6190,6190,6190,0
|
|
20240814,155800,897313000,6190,6190,6190,6190,0
|
|
20240814,155700,897313000,6190,6190,6190,6190,0
|
|
20240814,155600,897313000,6190,6190,6190,6190,0
|
|
20240814,155500,897313000,6190,6190,6190,6190,0
|
|
20240814,155400,897313000,6190,6190,6190,6190,0
|
|
20240814,155300,897313000,6190,6190,6190,6190,0
|
|
20240814,155200,897313000,6190,6190,6190,6190,0
|
|
20240814,155100,897313000,6190,6190,6190,6190,0
|
|
20240814,155000,897313000,6190,6190,6190,6190,0
|
|
20240814,154900,897313000,6190,6190,6190,6190,0
|
|
20240814,154800,897313000,6190,6190,6190,6190,0
|
|
20240814,154700,897313000,6190,6190,6190,6190,0
|
|
20240814,154600,897313000,6190,6190,6190,6190,0
|
|
20240814,154500,897313000,6190,6190,6190,6190,0
|
|
20240814,154400,897313000,6190,6190,6190,6190,0
|
|
20240814,154300,897313000,6190,6190,6190,6190,0
|
|
20240814,154200,897313000,6190,6190,6190,6190,3704
|
|
20240814,154100,897313000,6190,6190,6190,6190,0
|
|
20240814,154000,897313000,6190,6190,6190,6190,0
|
|
20240814,153900,897313000,6190,6190,6190,6190,0
|
|
20240814,153800,897313000,6190,6190,6190,6190,0
|
|
20240814,153700,897313000,6190,6190,6190,6190,0
|
|
20240814,153600,897313000,6190,6190,6190,6190,0
|
|
20240814,153500,897313000,6190,6190,6190,6190,0
|
|
20240814,153400,897313000,6190,6190,6190,6190,0
|
|
20240814,153300,897313000,6190,6190,6190,6190,0
|
|
20240814,153200,897313000,6190,6190,6190,6190,0
|
|
20240814,153100,897313000,6190,6190,6190,6190,0
|
|
20240814,153000,897313000,6190,6190,6190,6190,3704
|
|
20240814,152900,874385240,6220,6220,6220,6220,0
|
|
20240814,152800,874385240,6220,6220,6220,6220,0
|
|
20240814,152700,874385240,6220,6220,6220,6220,0
|
|
20240814,152600,874385240,6220,6220,6220,6220,0
|
|
20240814,152500,874385240,6220,6220,6220,6220,0
|
|
20240814,152400,874385240,6220,6220,6220,6220,0
|
|
20240814,152300,874385240,6220,6220,6220,6220,0
|
|
20240814,152200,874385240,6220,6220,6220,6220,0
|
|
20240814,152100,874385240,6220,6220,6220,6220,0
|
|
20240814,152000,874385240,6220,6220,6220,6220,0
|
|
20240814,151900,874385240,6220,6210,6220,6210,197
|
|
20240814,151800,873161540,6210,6170,6210,6170,68
|
|
20240814,151700,872741420,6210,6210,6210,6210,11
|
|
20240814,151600,872673110,6170,6170,6170,6170,0
|
|
20240814,151500,872673110,6170,6210,6210,6170,1880
|
|
20240814,151400,861064310,6220,6190,6220,6190,233
|
|
20240814,151300,859622010,6190,6180,6190,6180,162
|
|
20240814,151200,858620840,6190,6190,6190,6190,229
|
|
20240814,151100,857203330,6190,6190,6190,6180,734
|
|
20240814,151000,852666080,6190,6190,6190,6190,0
|
|
20240814,150900,852666080,6190,6210,6220,6190,1171
|
|
20240814,150800,845405940,6220,6210,6220,6210,40
|
|
20240814,150700,845157160,6220,6220,6220,6220,100
|
|
20240814,150600,844535160,6240,6220,6240,6220,177
|
|
20240814,150500,843433940,6220,6220,6220,6220,204
|
|
20240814,150400,842165060,6250,6250,6250,6250,0
|
|
20240814,150300,842165060,6250,6250,6250,6250,21
|
|
20240814,150200,842033810,6220,6240,6240,6220,527
|
|
20240814,150100,838752370,6240,6240,6240,6240,0
|
|
20240814,150000,838752370,6240,6240,6240,6240,220
|
|
20240814,145900,837379570,6240,6240,6240,6240,55
|
|
20240814,145800,837036370,6240,6230,6240,6230,14
|
|
20240814,145700,836949110,6240,6240,6240,6240,0
|
|
20240814,145600,836949110,6240,6240,6240,6240,30
|
|
20240814,145500,836761910,6240,6230,6240,6230,32
|
|
20240814,145400,836562450,6230,6230,6230,6230,0
|
|
20240814,145300,836562450,6230,6230,6230,6230,157
|
|
20240814,145200,835584340,6230,6230,6230,6230,0
|
|
20240814,145100,835584340,6230,6230,6230,6230,20
|
|
20240814,145000,835459740,6230,6230,6230,6230,0
|
|
20240814,144900,835459740,6230,6230,6230,6230,30
|
|
20240814,144800,835272840,6230,6230,6230,6230,56
|
|
20240814,144700,834923960,6230,6230,6230,6230,0
|
|
20240814,144600,834923960,6230,6230,6230,6230,10
|
|
20240814,144500,834861660,6230,6230,6230,6230,65
|
|
20240814,144400,834456710,6210,6210,6230,6210,412
|
|
20240814,144300,831895190,6230,6230,6230,6230,0
|
|
20240814,144200,831895190,6230,6220,6230,6200,692
|
|
20240814,144100,827597510,6230,6230,6230,6230,0
|
|
20240814,144000,827597510,6230,6230,6230,6230,0
|
|
20240814,143900,827597510,6230,6230,6230,6230,0
|
|
20240814,143800,827597510,6230,6240,6240,6170,2153
|
|
20240814,143700,814236750,6230,6230,6230,6230,0
|
|
20240814,143600,814236750,6230,6240,6250,6230,275
|
|
20240814,143500,812518600,6250,6250,6250,6250,0
|
|
20240814,143400,812518600,6250,6250,6250,6250,0
|
|
20240814,143300,812518600,6250,6250,6250,6250,0
|
|
20240814,143200,812518600,6250,6250,6250,6250,0
|
|
20240814,143100,812518600,6250,6250,6250,6250,0
|
|
20240814,143000,812518600,6250,6250,6250,6250,511
|
|
20240814,142900,809324850,6250,6250,6250,6250,519
|
|
20240814,142800,806081100,6240,6240,6240,6240,0
|
|
20240814,142700,806081100,6240,6240,6240,6240,30
|
|
20240814,142600,805893900,6200,6230,6230,6200,4368
|
|
20240814,142500,778776510,6230,6230,6230,6230,696
|
|
20240814,142400,774440430,6230,6230,6230,6230,1
|
|
20240814,142300,774434200,6220,6220,6220,6220,0
|
|
20240814,142200,774434200,6220,6230,6230,6220,527
|
|
20240814,142100,771153460,6230,6230,6230,6230,0
|
|
20240814,142000,771153460,6230,6250,6250,6230,1553
|
|
20240814,141900,761465350,6250,6250,6250,6250,0
|
|
20240814,141800,761465350,6250,6250,6250,6250,1000
|
|
20240814,141700,755215350,6250,6250,6250,6250,0
|
|
20240814,141600,755215350,6250,6250,6250,6250,10
|
|
20240814,141500,755152850,6240,6240,6240,6240,0
|
|
20240814,141400,755152850,6240,6240,6240,6240,0
|
|
20240814,141300,755152850,6240,6240,6240,6240,0
|
|
20240814,141200,755152850,6240,6240,6240,6240,0
|
|
20240814,141100,755152850,6240,6240,6240,6240,0
|
|
20240814,141000,755152850,6240,6260,6270,6240,1191
|
|
20240814,140900,747697410,6260,6260,6260,6260,0
|
|
20240814,140800,747697410,6260,6260,6260,6260,0
|
|
20240814,140700,747697410,6260,6260,6260,6260,22
|
|
20240814,140600,747559690,6270,6260,6270,6260,22
|
|
20240814,140500,747421950,6260,6260,6260,6260,0
|
|
20240814,140400,747421950,6260,6260,6260,6260,42
|
|
20240814,140300,747159030,6240,6240,6260,6240,599
|
|
20240814,140200,743416910,6260,6260,6260,6260,5
|
|
20240814,140100,743385610,6260,6260,6260,6260,0
|
|
20240814,140000,743385610,6260,6260,6260,6260,253
|
|
20240814,135900,741801830,6260,6260,6260,6260,2
|
|
20240814,135800,741789310,6260,6260,6260,6260,50
|
|
20240814,135700,741476310,6260,6260,6260,6260,1
|
|
20240814,135600,741470050,6260,6260,6260,6260,1
|
|
20240814,135500,741463790,6260,6260,6260,6260,0
|
|
20240814,135400,741463790,6260,6260,6260,6260,559
|
|
20240814,135300,737964450,6230,6220,6230,6220,2618
|
|
20240814,135200,721657510,6170,6200,6200,6170,6519
|
|
20240814,135100,681419180,6200,6200,6200,6200,105
|
|
20240814,135000,680768180,6210,6210,6210,6210,389
|
|
20240814,134900,678352490,6210,6210,6210,6210,99
|
|
20240814,134800,677737700,6210,6210,6210,6210,0
|
|
20240814,134700,677737700,6210,6210,6210,6210,2
|
|
20240814,134600,677725280,6200,6200,6200,6200,0
|
|
20240814,134500,677725280,6200,6200,6200,6200,27
|
|
20240814,134400,677557880,6200,6200,6200,6200,73
|
|
20240814,134300,677105280,6190,6220,6220,6190,2120
|
|
20240814,134200,663955800,6220,6220,6220,6220,2
|
|
20240814,134100,663943360,6220,6240,6240,6220,1673
|
|
20240814,134000,653517480,6250,6250,6250,6250,0
|
|
20240814,133900,653517480,6250,6250,6250,6250,114
|
|
20240814,133800,652804980,6260,6260,6260,6260,3
|
|
20240814,133700,652786200,6260,6260,6260,6260,9
|
|
20240814,133600,652729860,6260,6260,6260,6260,0
|
|
20240814,133500,652729860,6260,6260,6260,6260,1
|
|
20240814,133400,652723600,6260,6260,6260,6260,0
|
|
20240814,133300,652723600,6260,6260,6260,6260,0
|
|
20240814,133200,652723600,6260,6260,6260,6260,79
|
|
20240814,133100,652229060,6260,6260,6260,6260,21
|
|
20240814,133000,652097600,6270,6270,6270,6270,169
|
|
20240814,132900,651037970,6250,6250,6250,6250,0
|
|
20240814,132800,651037970,6250,6250,6250,6250,0
|
|
20240814,132700,651037970,6250,6250,6250,6250,0
|
|
20240814,132600,651037970,6250,6250,6250,6250,0
|
|
20240814,132500,651037970,6250,6250,6250,6250,0
|
|
20240814,132400,651037970,6250,6250,6250,6250,0
|
|
20240814,132300,651037970,6250,6250,6250,6250,80
|
|
20240814,132200,650537970,6260,6260,6260,6260,0
|
|
20240814,132100,650537970,6260,6260,6260,6260,154
|
|
20240814,132000,649573930,6270,6270,6270,6270,0
|
|
20240814,131900,649573930,6270,6270,6270,6270,0
|
|
20240814,131800,649573930,6270,6270,6270,6270,0
|
|
20240814,131700,649573930,6270,6270,6270,6270,0
|
|
20240814,131600,649573930,6270,6270,6270,6270,218
|
|
20240814,131500,648207070,6270,6270,6270,6270,0
|
|
20240814,131400,648207070,6270,6270,6270,6270,0
|
|
20240814,131300,648207070,6270,6270,6270,6270,0
|
|
20240814,131200,648207070,6270,6270,6270,6270,0
|
|
20240814,131100,648207070,6270,6270,6270,6270,20
|
|
20240814,131000,648081670,6270,6270,6270,6270,695
|
|
20240814,130900,643724020,6240,6240,6240,6240,44
|
|
20240814,130800,643449460,6240,6240,6240,6240,0
|
|
20240814,130700,643449460,6240,6240,6240,6240,0
|
|
20240814,130600,643449460,6240,6240,6240,6240,30
|
|
20240814,130500,643262260,6240,6240,6240,6240,1
|
|
20240814,130400,643256020,6250,6250,6250,6250,0
|
|
20240814,130300,643256020,6250,6250,6250,6250,0
|
|
20240814,130200,643256020,6250,6250,6250,6250,0
|
|
20240814,130100,643256020,6250,6250,6250,6250,1111
|
|
20240814,130000,636312270,6260,6260,6260,6260,0
|
|
20240814,125900,636312270,6260,6260,6260,6260,0
|
|
20240814,125800,636312270,6260,6260,6260,6260,47
|
|
20240814,125700,636018050,6270,6270,6270,6270,0
|
|
20240814,125600,636018050,6270,6270,6270,6270,6
|
|
20240814,125500,635980430,6240,6240,6240,6240,0
|
|
20240814,125400,635980430,6240,6240,6240,6240,0
|
|
20240814,125300,635980430,6240,6240,6240,6240,402
|
|
20240814,125200,633471950,6240,6240,6240,6240,129
|
|
20240814,125100,632666990,6240,6240,6240,6240,0
|
|
20240814,125000,632666990,6240,6240,6240,6240,0
|
|
20240814,124900,632666990,6240,6240,6240,6240,223
|
|
20240814,124800,631275470,6240,6240,6240,6240,0
|
|
20240814,124700,631275470,6240,6250,6250,6240,11
|
|
20240814,124600,631206820,6240,6240,6240,6240,244
|
|
20240814,124500,629684260,6220,6230,6230,6220,1001
|
|
20240814,124400,623455010,6230,6230,6230,6230,0
|
|
20240814,124300,623455010,6230,6230,6230,6230,0
|
|
20240814,124200,623455010,6230,6230,6230,6230,0
|
|
20240814,124100,623455010,6230,6230,6230,6230,0
|
|
20240814,124000,623455010,6230,6230,6230,6230,0
|
|
20240814,123900,623455010,6230,6230,6230,6230,0
|
|
20240814,123800,623455010,6230,6230,6230,6230,0
|
|
20240814,123700,623455010,6230,6230,6230,6230,79
|
|
20240814,123600,622962840,6230,6240,6240,6230,615
|
|
20240814,123500,619130240,6240,6240,6240,6240,221
|
|
20240814,123400,617751200,6240,6240,6240,6240,0
|
|
20240814,123300,617751200,6240,6240,6240,6240,301
|
|
20240814,123200,615872960,6240,6240,6240,6240,57
|
|
20240814,123100,615517280,6240,6250,6260,6240,1522
|
|
20240814,123000,606012800,6260,6270,6270,6260,374
|
|
20240814,122900,603670810,6270,6260,6270,6260,26
|
|
20240814,122800,603507800,6260,6260,6270,6260,622
|
|
20240814,122700,599614070,6270,6270,6280,6270,96
|
|
20240814,122600,599012060,6270,6270,6270,6270,807
|
|
20240814,122500,593952170,6270,6270,6270,6270,1
|
|
20240814,122400,593945900,6280,6270,6280,6270,4
|
|
20240814,122300,593920790,6270,6280,6280,6270,2088
|
|
20240814,122200,580808180,6280,6290,6290,6280,55
|
|
20240814,122100,580462760,6280,6280,6280,6280,1
|
|
20240814,122000,580456480,6280,6280,6290,6280,3
|
|
20240814,121900,580437630,6280,6280,6280,6280,0
|
|
20240814,121800,580437630,6280,6280,6280,6280,0
|
|
20240814,121700,580437630,6280,6290,6290,6280,106
|
|
20240814,121600,579771940,6290,6290,6290,6290,0
|
|
20240814,121500,579771940,6290,6290,6290,6290,765
|
|
20240814,121400,574960090,6300,6300,6300,6300,0
|
|
20240814,121300,574960090,6300,6300,6300,6300,0
|
|
20240814,121200,574960090,6300,6300,6300,6300,0
|
|
20240814,121100,574960090,6300,6300,6300,6300,95
|
|
20240814,121000,574361590,6300,6300,6300,6300,0
|
|
20240814,120900,574361590,6300,6300,6300,6300,0
|
|
20240814,120800,574361590,6300,6300,6300,6300,0
|
|
20240814,120700,574361590,6300,6300,6300,6300,60
|
|
20240814,120600,573983590,6300,6300,6300,6300,10
|
|
20240814,120500,573920590,6300,6300,6300,6300,500
|
|
20240814,120400,570770590,6300,6300,6300,6300,0
|
|
20240814,120300,570770590,6300,6300,6300,6300,100
|
|
20240814,120200,570140590,6300,6310,6310,6300,41
|
|
20240814,120100,569882190,6310,6310,6310,6310,1
|
|
20240814,120000,569875880,6300,6300,6300,6300,8
|
|
20240814,115900,569825480,6290,6300,6300,6290,500
|
|
20240814,115800,566679990,6320,6320,6320,6320,100
|
|
20240814,115700,566047990,6320,6320,6320,6320,110
|
|
20240814,115600,565352790,6290,6290,6290,6290,22
|
|
20240814,115500,565214410,6290,6290,6290,6290,1100
|
|
20240814,115400,558295410,6290,6290,6290,6290,394
|
|
20240814,115300,555817150,6290,6300,6300,6290,500
|
|
20240814,115200,552669890,6300,6310,6310,6300,672
|
|
20240814,115100,548434250,6310,6310,6310,6310,0
|
|
20240814,115000,548434250,6310,6320,6320,6310,242
|
|
20240814,114900,546905030,6320,6320,6320,6320,0
|
|
20240814,114800,546905030,6320,6320,6320,6320,0
|
|
20240814,114700,546905030,6320,6320,6320,6320,216
|
|
20240814,114600,545539910,6300,6300,6300,6300,0
|
|
20240814,114500,545539910,6300,6300,6300,6300,0
|
|
20240814,114400,545539910,6300,6300,6300,6300,10
|
|
20240814,114300,545476910,6300,6300,6300,6300,0
|
|
20240814,114200,545476910,6300,6300,6300,6300,0
|
|
20240814,114100,545476910,6300,6320,6320,6300,103
|
|
20240814,114000,544827970,6300,6300,6300,6300,100
|
|
20240814,113900,544197970,6300,6300,6300,6300,22
|
|
20240814,113800,544059370,6300,6300,6300,6300,175
|
|
20240814,113700,542956870,6320,6320,6320,6320,10
|
|
20240814,113600,542893670,6310,6310,6310,6310,0
|
|
20240814,113500,542893670,6310,6310,6310,6310,0
|
|
20240814,113400,542893670,6310,6310,6310,6310,105
|
|
20240814,113300,542231120,6300,6300,6300,6300,0
|
|
20240814,113200,542231120,6300,6300,6300,6300,1
|
|
20240814,113100,542224820,6300,6300,6300,6300,0
|
|
20240814,113000,542224820,6300,6300,6310,6300,104
|
|
20240814,112900,541569590,6300,6310,6310,6300,1011
|
|
20240814,112800,535200180,6310,6310,6310,6310,0
|
|
20240814,112700,535200180,6310,6310,6310,6310,884
|
|
20240814,112600,529622140,6320,6320,6320,6320,0
|
|
20240814,112500,529622140,6320,6320,6320,6320,1000
|
|
20240814,112400,523302140,6330,6330,6340,6330,650
|
|
20240814,112300,519187630,6340,6330,6340,6330,116
|
|
20240814,112200,518453190,6340,6340,6340,6340,50
|
|
20240814,112100,518136190,6330,6340,6340,6330,99
|
|
20240814,112000,517509030,6340,6340,6340,6340,101
|
|
20240814,111900,516868690,6330,6330,6330,6330,1
|
|
20240814,111800,516862360,6330,6330,6330,6330,160
|
|
20240814,111700,515849560,6330,6340,6340,6330,531
|
|
20240814,111600,512483030,6320,6320,6320,6320,0
|
|
20240814,111500,512483030,6320,6320,6320,6320,107
|
|
20240814,111400,511806790,6330,6340,6340,6330,50
|
|
20240814,111300,511490280,6330,6330,6330,6330,3
|
|
20240814,111200,511471290,6340,6340,6340,6340,1591
|
|
20240814,111100,501384350,6320,6320,6320,6320,320
|
|
20240814,111000,499361950,6320,6340,6340,6320,109
|
|
20240814,110900,498672730,6330,6330,6330,6330,0
|
|
20240814,110800,498672730,6330,6330,6330,6330,0
|
|
20240814,110700,498672730,6330,6330,6330,6330,0
|
|
20240814,110600,498672730,6330,6330,6330,6330,62
|
|
20240814,110500,498280270,6340,6340,6340,6340,284
|
|
20240814,110400,496479710,6340,6330,6340,6310,451
|
|
20240814,110300,493620830,6330,6330,6330,6330,93
|
|
20240814,110200,493032140,6310,6320,6320,6310,103
|
|
20240814,110100,492381190,6330,6300,6330,6300,34
|
|
20240814,110000,492166340,6310,6310,6310,6310,525
|
|
20240814,105900,488853590,6340,6340,6340,6340,0
|
|
20240814,105800,488853590,6340,6340,6340,6340,2
|
|
20240814,105700,488840910,6300,6330,6330,6300,1925
|
|
20240814,105600,476692390,6340,6340,6340,6340,0
|
|
20240814,105500,476692390,6340,6340,6340,6340,0
|
|
20240814,105400,476692390,6340,6330,6340,6330,259
|
|
20240814,105300,475052910,6340,6350,6350,6340,2
|
|
20240814,105200,475040220,6340,6340,6340,6340,30
|
|
20240814,105100,474850020,6350,6350,6360,6350,746
|
|
20240814,105000,470110580,6350,6350,6350,6350,0
|
|
20240814,104900,470110580,6350,6320,6350,6320,2172
|
|
20240814,104800,456339920,6310,6320,6320,6310,289
|
|
20240814,104700,454515100,6330,6330,6330,6320,413
|
|
20240814,104600,451901520,6330,6320,6330,6320,2050
|
|
20240814,104500,438930330,6320,6310,6320,6310,1005
|
|
20240814,104400,432583190,6310,6310,6310,6310,0
|
|
20240814,104300,432583190,6310,6310,6310,6310,1
|
|
20240814,104200,432576880,6300,6300,6300,6300,1672
|
|
20240814,104100,422043280,6280,6280,6280,6280,22
|
|
20240814,104000,421905120,6300,6300,6300,6300,100
|
|
20240814,103900,421275120,6300,6300,6300,6300,0
|
|
20240814,103800,421275120,6300,6300,6300,6300,1
|
|
20240814,103700,421268820,6290,6270,6290,6270,308
|
|
20240814,103600,419331770,6250,6250,6250,6250,0
|
|
20240814,103500,419331770,6250,6250,6250,6250,265
|
|
20240814,103400,417675520,6260,6260,6260,6260,0
|
|
20240814,103300,417675520,6260,6260,6260,6260,382
|
|
20240814,103200,415284200,6270,6270,6270,6270,0
|
|
20240814,103100,415284200,6270,6270,6270,6270,13
|
|
20240814,103000,415202690,6260,6260,6260,6260,0
|
|
20240814,102900,415202690,6260,6260,6260,6260,1
|
|
20240814,102800,415196430,6260,6250,6260,6250,1520
|
|
20240814,102700,405691340,6260,6260,6260,6260,1
|
|
20240814,102600,405685080,6260,6260,6260,6260,10
|
|
20240814,102500,405622480,6260,6250,6260,6250,1996
|
|
20240814,102400,393144750,6220,6230,6230,6220,200
|
|
20240814,102300,391899580,6230,6230,6230,6230,0
|
|
20240814,102200,391899580,6230,6230,6230,6230,0
|
|
20240814,102100,391899580,6230,6230,6230,6230,5
|
|
20240814,102000,391868430,6230,6230,6230,6230,87
|
|
20240814,101900,391326420,6230,6230,6230,6230,1039
|
|
20240814,101800,384853450,6240,6240,6240,6240,1146
|
|
20240814,101700,377702410,6250,6240,6250,6240,29
|
|
20240814,101600,377521360,6250,6250,6250,6250,59
|
|
20240814,101500,377152610,6250,6240,6250,6240,284
|
|
20240814,101400,375380360,6250,6250,6250,6250,125
|
|
20240814,101300,374599110,6260,6260,6260,6260,4
|
|
20240814,101200,374574070,6260,6260,6260,6260,5
|
|
20240814,101100,374542770,6250,6250,6250,6250,5
|
|
20240814,101000,374511520,6250,6250,6250,6250,1254
|
|
20240814,100900,366674020,6250,6250,6250,6250,1
|
|
20240814,100800,366667770,6250,6250,6250,6250,2
|
|
20240814,100700,366655270,6240,6270,6270,6240,340
|
|
20240814,100600,364531660,6280,6290,6290,6280,471
|
|
20240814,100500,361569080,6290,6290,6290,6290,1
|
|
20240814,100400,361562790,6290,6290,6290,6290,1
|
|
20240814,100300,361556500,6250,6250,6250,6250,0
|
|
20240814,100200,361556500,6250,6250,6250,6250,20
|
|
20240814,100100,361431500,6240,6240,6240,6240,0
|
|
20240814,100000,361431500,6240,6240,6240,6240,0
|
|
20240814,095900,361431500,6240,6240,6240,6240,71
|
|
20240814,095800,360988460,6240,6240,6240,6240,400
|
|
20240814,095700,358492460,6240,6280,6280,6240,1614
|
|
20240814,095600,348390840,6290,6290,6290,6290,0
|
|
20240814,095500,348390840,6290,6290,6290,6290,20
|
|
20240814,095400,348265040,6280,6280,6280,6280,0
|
|
20240814,095300,348265040,6280,6290,6290,6280,629
|
|
20240814,095200,344308690,6290,6280,6290,6280,94
|
|
20240814,095100,343718120,6290,6290,6290,6290,3
|
|
20240814,095000,343699250,6290,6290,6290,6290,0
|
|
20240814,094900,343699250,6290,6290,6290,6290,0
|
|
20240814,094800,343699250,6290,6280,6290,6280,110
|
|
20240814,094700,343008350,6280,6280,6280,6280,50
|
|
20240814,094600,342694350,6280,6280,6280,6280,200
|
|
20240814,094500,341438350,6280,6300,6300,6280,161
|
|
20240814,094400,340426250,6300,6300,6300,6300,400
|
|
20240814,094300,337906250,6290,6300,6300,6290,876
|
|
20240814,094200,332390780,6300,6280,6300,6280,199
|
|
20240814,094100,331138990,6280,6250,6280,6250,524
|
|
20240814,094000,327863370,6250,6250,6250,6250,10
|
|
20240814,093900,327800870,6260,6250,6260,6250,113
|
|
20240814,093800,327093690,6250,6250,6250,6250,1
|
|
20240814,093700,327087440,6250,6260,6260,6250,6576
|
|
20240814,093600,285974450,6280,6260,6280,6260,352
|
|
20240814,093500,283763910,6260,6260,6260,6260,42
|
|
20240814,093400,283500990,6260,6260,6260,6260,20
|
|
20240814,093300,283375790,6260,6280,6280,6260,5
|
|
20240814,093200,283344410,6280,6260,6280,6260,1483
|
|
20240814,093100,274045290,6260,6260,6260,6260,24
|
|
20240814,093000,273895050,6280,6280,6280,6280,101
|
|
20240814,092900,273260770,6280,6280,6280,6280,1169
|
|
20240814,092800,265919450,6280,6260,6280,6260,502
|
|
20240814,092700,262767570,6250,6250,6250,6250,0
|
|
20240814,092600,262767570,6250,6280,6290,6250,195
|
|
20240814,092500,261543230,6300,6300,6300,6300,16
|
|
20240814,092400,261442430,6320,6320,6320,6320,2
|
|
20240814,092300,261429790,6290,6340,6340,6280,6065
|
|
20240814,092200,223272610,6340,6330,6340,6330,516
|
|
20240814,092100,220004330,6340,6340,6340,6340,463
|
|
20240814,092000,217068910,6340,6340,6340,6340,67
|
|
20240814,091900,216644130,6330,6330,6340,6330,511
|
|
20240814,091800,213406110,6340,6340,6340,6340,655
|
|
20240814,091700,209253410,6340,6340,6340,6320,337
|
|
20240814,091600,207122830,6310,6340,6340,6310,6384
|
|
20240814,091500,166739170,6350,6350,6350,6350,0
|
|
20240814,091400,166739170,6350,6360,6360,6330,915
|
|
20240814,091300,160931160,6340,6360,6370,6340,879
|
|
20240814,091200,155343210,6360,6340,6370,6340,906
|
|
20240814,091100,149575320,6340,6330,6340,6330,83
|
|
20240814,091000,149049620,6320,6320,6320,6320,852
|
|
20240814,090900,143664980,6320,6320,6320,6320,24
|
|
20240814,090800,143513300,6320,6330,6330,6320,297
|
|
20240814,090700,141635930,6370,6380,6380,6330,690
|
|
20240814,090600,137262590,6380,6380,6390,6350,6694
|
|
20240814,090500,94648440,6370,6360,6370,6350,8042
|
|
20240814,090400,43496550,6360,6320,6360,6290,1295
|
|
20240814,090300,35301410,6320,6290,6320,6290,62
|
|
20240814,090200,34911070,6280,6300,6310,6280,1781
|
|
20240814,090100,23712570,6290,6280,6290,6280,242
|
|
20240814,090000,22190670,6280,6240,6290,6230,3549
|