675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201200,678356050,6230,6230,6230,6230,1345
|
|
20240816,201100,678356050,6230,6230,6230,6230,0
|
|
20240816,201000,678356050,6230,6230,6230,6230,0
|
|
20240816,200900,678356050,6230,6230,6230,6230,0
|
|
20240816,200800,678356050,6230,6230,6230,6230,0
|
|
20240816,200700,678356050,6230,6230,6230,6230,0
|
|
20240816,200600,678356050,6230,6230,6230,6230,0
|
|
20240816,200500,678356050,6230,6230,6230,6230,0
|
|
20240816,200400,678356050,6230,6230,6230,6230,0
|
|
20240816,200300,678356050,6230,6230,6230,6230,0
|
|
20240816,200200,678356050,6230,6230,6230,6230,0
|
|
20240816,200100,678356050,6230,6230,6230,6230,0
|
|
20240816,200000,678356050,6230,6230,6230,6230,0
|
|
20240816,195900,678356050,6230,6230,6230,6230,0
|
|
20240816,195800,678356050,6230,6230,6230,6230,0
|
|
20240816,195700,678356050,6230,6230,6230,6230,0
|
|
20240816,195600,678356050,6230,6230,6230,6230,0
|
|
20240816,195500,678356050,6230,6230,6230,6230,0
|
|
20240816,195400,678356050,6230,6230,6230,6230,0
|
|
20240816,195300,678356050,6230,6230,6230,6230,0
|
|
20240816,195200,678356050,6230,6230,6230,6230,0
|
|
20240816,195100,678356050,6230,6230,6230,6230,0
|
|
20240816,195000,678356050,6230,6230,6230,6230,0
|
|
20240816,194900,678356050,6230,6230,6230,6230,0
|
|
20240816,194800,678356050,6230,6230,6230,6230,0
|
|
20240816,194700,678356050,6230,6230,6230,6230,0
|
|
20240816,194600,678356050,6230,6230,6230,6230,0
|
|
20240816,194500,678356050,6230,6230,6230,6230,0
|
|
20240816,194400,678356050,6230,6230,6230,6230,0
|
|
20240816,194300,678356050,6230,6230,6230,6230,0
|
|
20240816,194200,678356050,6230,6230,6230,6230,1345
|
|
20240816,194100,678356050,6230,6230,6230,6230,0
|
|
20240816,194000,678356050,6230,6230,6230,6230,0
|
|
20240816,193900,678356050,6230,6230,6230,6230,0
|
|
20240816,193800,678356050,6230,6230,6230,6230,0
|
|
20240816,193700,678356050,6230,6230,6230,6230,0
|
|
20240816,193600,678356050,6230,6230,6230,6230,0
|
|
20240816,193500,678356050,6230,6230,6230,6230,0
|
|
20240816,193400,678356050,6230,6230,6230,6230,0
|
|
20240816,193300,678356050,6230,6230,6230,6230,0
|
|
20240816,193200,678356050,6230,6230,6230,6230,0
|
|
20240816,193100,678356050,6230,6230,6230,6230,0
|
|
20240816,193000,678356050,6230,6230,6230,6230,0
|
|
20240816,192900,678356050,6230,6230,6230,6230,0
|
|
20240816,192800,678356050,6230,6230,6230,6230,0
|
|
20240816,192700,678356050,6230,6230,6230,6230,0
|
|
20240816,192600,678356050,6230,6230,6230,6230,0
|
|
20240816,192500,678356050,6230,6230,6230,6230,0
|
|
20240816,192400,678356050,6230,6230,6230,6230,0
|
|
20240816,192300,678356050,6230,6230,6230,6230,0
|
|
20240816,192200,678356050,6230,6230,6230,6230,0
|
|
20240816,192100,678356050,6230,6230,6230,6230,0
|
|
20240816,192000,678356050,6230,6230,6230,6230,0
|
|
20240816,191900,678356050,6230,6230,6230,6230,0
|
|
20240816,191800,678356050,6230,6230,6230,6230,0
|
|
20240816,191700,678356050,6230,6230,6230,6230,0
|
|
20240816,191600,678356050,6230,6230,6230,6230,0
|
|
20240816,191500,678356050,6230,6230,6230,6230,0
|
|
20240816,191400,678356050,6230,6230,6230,6230,0
|
|
20240816,191300,678356050,6230,6230,6230,6230,0
|
|
20240816,191200,678356050,6230,6230,6230,6230,1345
|
|
20240816,191100,678356050,6230,6230,6230,6230,0
|
|
20240816,191000,678356050,6230,6230,6230,6230,0
|
|
20240816,190900,678356050,6230,6230,6230,6230,0
|
|
20240816,190800,678356050,6230,6230,6230,6230,0
|
|
20240816,190700,678356050,6230,6230,6230,6230,0
|
|
20240816,190600,678356050,6230,6230,6230,6230,0
|
|
20240816,190500,678356050,6230,6230,6230,6230,0
|
|
20240816,190400,678356050,6230,6230,6230,6230,0
|
|
20240816,190300,678356050,6230,6230,6230,6230,0
|
|
20240816,190200,678356050,6230,6230,6230,6230,0
|
|
20240816,190100,678356050,6230,6230,6230,6230,0
|
|
20240816,190000,678356050,6230,6230,6230,6230,0
|
|
20240816,185900,678356050,6230,6230,6230,6230,0
|
|
20240816,185800,678356050,6230,6230,6230,6230,0
|
|
20240816,185700,678356050,6230,6230,6230,6230,0
|
|
20240816,185600,678356050,6230,6230,6230,6230,0
|
|
20240816,185500,678356050,6230,6230,6230,6230,0
|
|
20240816,185400,678356050,6230,6230,6230,6230,0
|
|
20240816,185300,678356050,6230,6230,6230,6230,0
|
|
20240816,185200,678356050,6230,6230,6230,6230,0
|
|
20240816,185100,678356050,6230,6230,6230,6230,0
|
|
20240816,185000,678356050,6230,6230,6230,6230,0
|
|
20240816,184900,678356050,6230,6230,6230,6230,0
|
|
20240816,184800,678356050,6230,6230,6230,6230,0
|
|
20240816,184700,678356050,6230,6230,6230,6230,0
|
|
20240816,184600,678356050,6230,6230,6230,6230,0
|
|
20240816,184500,678356050,6230,6230,6230,6230,0
|
|
20240816,184400,678356050,6230,6230,6230,6230,0
|
|
20240816,184300,678356050,6230,6230,6230,6230,0
|
|
20240816,184200,678356050,6230,6230,6230,6230,1345
|
|
20240816,184100,678356050,6230,6230,6230,6230,0
|
|
20240816,184000,678356050,6230,6230,6230,6230,0
|
|
20240816,183900,678356050,6230,6230,6230,6230,0
|
|
20240816,183800,678356050,6230,6230,6230,6230,0
|
|
20240816,183700,678356050,6230,6230,6230,6230,0
|
|
20240816,183600,678356050,6230,6230,6230,6230,0
|
|
20240816,183500,678356050,6230,6230,6230,6230,0
|
|
20240816,183400,678356050,6230,6230,6230,6230,0
|
|
20240816,183300,678356050,6230,6230,6230,6230,0
|
|
20240816,183200,678356050,6230,6230,6230,6230,0
|
|
20240816,183100,678356050,6230,6230,6230,6230,0
|
|
20240816,183000,678356050,6230,6230,6230,6230,0
|
|
20240816,182900,678356050,6230,6230,6230,6230,0
|
|
20240816,182800,678356050,6230,6230,6230,6230,0
|
|
20240816,182700,678356050,6230,6230,6230,6230,0
|
|
20240816,182600,678356050,6230,6230,6230,6230,0
|
|
20240816,182500,678356050,6230,6230,6230,6230,0
|
|
20240816,182400,678356050,6230,6230,6230,6230,0
|
|
20240816,182300,678356050,6230,6230,6230,6230,0
|
|
20240816,182200,678356050,6230,6230,6230,6230,0
|
|
20240816,182100,678356050,6230,6230,6230,6230,0
|
|
20240816,182000,678356050,6230,6230,6230,6230,0
|
|
20240816,181900,678356050,6230,6230,6230,6230,0
|
|
20240816,181800,678356050,6230,6230,6230,6230,0
|
|
20240816,181700,678356050,6230,6230,6230,6230,0
|
|
20240816,181600,678356050,6230,6230,6230,6230,0
|
|
20240816,181500,678356050,6230,6230,6230,6230,0
|
|
20240816,181400,678356050,6230,6230,6230,6230,0
|
|
20240816,181300,678356050,6230,6230,6230,6230,0
|
|
20240816,181200,678356050,6230,6230,6230,6230,1345
|
|
20240816,181100,678356050,6230,6230,6230,6230,0
|
|
20240816,181000,678356050,6230,6230,6230,6230,0
|
|
20240816,180900,678356050,6230,6230,6230,6230,0
|
|
20240816,180800,678356050,6230,6230,6230,6230,0
|
|
20240816,180700,678356050,6230,6230,6230,6230,0
|
|
20240816,180600,678356050,6230,6230,6230,6230,0
|
|
20240816,180500,678356050,6230,6230,6230,6230,0
|
|
20240816,180400,678356050,6230,6230,6230,6230,0
|
|
20240816,180300,678356050,6230,6230,6230,6230,0
|
|
20240816,180200,678356050,6230,6230,6230,6230,0
|
|
20240816,180100,678356050,6230,6230,6230,6230,0
|
|
20240816,180000,678356050,6230,6230,6230,6230,0
|
|
20240816,175900,678356050,6230,6230,6230,6230,0
|
|
20240816,175800,678356050,6230,6230,6230,6230,0
|
|
20240816,175700,678356050,6230,6230,6230,6230,0
|
|
20240816,175600,678356050,6230,6230,6230,6230,0
|
|
20240816,175500,678356050,6230,6230,6230,6230,0
|
|
20240816,175400,678356050,6230,6230,6230,6230,0
|
|
20240816,175300,678356050,6230,6230,6230,6230,0
|
|
20240816,175200,678356050,6230,6230,6230,6230,0
|
|
20240816,175100,678356050,6230,6230,6230,6230,0
|
|
20240816,175000,678356050,6230,6230,6230,6230,0
|
|
20240816,174900,678356050,6230,6230,6230,6230,0
|
|
20240816,174800,678356050,6230,6230,6230,6230,0
|
|
20240816,174700,678356050,6230,6230,6230,6230,0
|
|
20240816,174600,678356050,6230,6230,6230,6230,0
|
|
20240816,174500,678356050,6230,6230,6230,6230,0
|
|
20240816,174400,678356050,6230,6230,6230,6230,0
|
|
20240816,174300,678356050,6230,6230,6230,6230,0
|
|
20240816,174200,678356050,6230,6230,6230,6230,1345
|
|
20240816,174100,678356050,6230,6230,6230,6230,0
|
|
20240816,174000,678356050,6230,6230,6230,6230,0
|
|
20240816,173900,678356050,6230,6230,6230,6230,0
|
|
20240816,173800,678356050,6230,6230,6230,6230,0
|
|
20240816,173700,678356050,6230,6230,6230,6230,0
|
|
20240816,173600,678356050,6230,6230,6230,6230,0
|
|
20240816,173500,678356050,6230,6230,6230,6230,0
|
|
20240816,173400,678356050,6230,6230,6230,6230,0
|
|
20240816,173300,678356050,6230,6230,6230,6230,0
|
|
20240816,173200,678356050,6230,6230,6230,6230,0
|
|
20240816,173100,678356050,6230,6230,6230,6230,0
|
|
20240816,173000,678356050,6230,6230,6230,6230,0
|
|
20240816,172900,678356050,6230,6230,6230,6230,0
|
|
20240816,172800,678356050,6230,6230,6230,6230,0
|
|
20240816,172700,678356050,6230,6230,6230,6230,0
|
|
20240816,172600,678356050,6230,6230,6230,6230,0
|
|
20240816,172500,678356050,6230,6230,6230,6230,0
|
|
20240816,172400,678356050,6230,6230,6230,6230,0
|
|
20240816,172300,678356050,6230,6230,6230,6230,0
|
|
20240816,172200,678356050,6230,6230,6230,6230,0
|
|
20240816,172100,678356050,6230,6230,6230,6230,0
|
|
20240816,172000,678356050,6230,6230,6230,6230,0
|
|
20240816,171900,678356050,6230,6230,6230,6230,0
|
|
20240816,171800,678356050,6230,6230,6230,6230,0
|
|
20240816,171700,678356050,6230,6230,6230,6230,0
|
|
20240816,171600,678356050,6230,6230,6230,6230,0
|
|
20240816,171500,678356050,6230,6230,6230,6230,0
|
|
20240816,171400,678356050,6230,6230,6230,6230,0
|
|
20240816,171300,678356050,6230,6230,6230,6230,0
|
|
20240816,171200,678356050,6230,6230,6230,6230,1345
|
|
20240816,171100,678356050,6230,6230,6230,6230,0
|
|
20240816,171000,678356050,6230,6230,6230,6230,0
|
|
20240816,170900,678356050,6230,6230,6230,6230,0
|
|
20240816,170800,678356050,6230,6230,6230,6230,0
|
|
20240816,170700,678356050,6230,6230,6230,6230,0
|
|
20240816,170600,678356050,6230,6230,6230,6230,0
|
|
20240816,170500,678356050,6230,6230,6230,6230,0
|
|
20240816,170400,678356050,6230,6230,6230,6230,0
|
|
20240816,170300,678356050,6230,6230,6230,6230,0
|
|
20240816,170200,678356050,6230,6230,6230,6230,0
|
|
20240816,170100,678356050,6230,6230,6230,6230,0
|
|
20240816,170000,678356050,6230,6230,6230,6230,0
|
|
20240816,165900,678356050,6230,6230,6230,6230,0
|
|
20240816,165800,678356050,6230,6230,6230,6230,0
|
|
20240816,165700,678356050,6230,6230,6230,6230,0
|
|
20240816,165600,678356050,6230,6230,6230,6230,0
|
|
20240816,165500,678356050,6230,6230,6230,6230,0
|
|
20240816,165400,678356050,6230,6230,6230,6230,0
|
|
20240816,165300,678356050,6230,6230,6230,6230,0
|
|
20240816,165200,678356050,6230,6230,6230,6230,0
|
|
20240816,165100,678356050,6230,6230,6230,6230,0
|
|
20240816,165000,678356050,6230,6230,6230,6230,0
|
|
20240816,164900,678356050,6230,6230,6230,6230,0
|
|
20240816,164800,678356050,6230,6230,6230,6230,0
|
|
20240816,164700,678356050,6230,6230,6230,6230,0
|
|
20240816,164600,678356050,6230,6230,6230,6230,0
|
|
20240816,164500,678356050,6230,6230,6230,6230,0
|
|
20240816,164400,678356050,6230,6230,6230,6230,0
|
|
20240816,164300,678356050,6230,6230,6230,6230,0
|
|
20240816,164200,678356050,6230,6230,6230,6230,1345
|
|
20240816,164100,678356050,6230,6230,6230,6230,0
|
|
20240816,164000,678356050,6230,6230,6230,6230,0
|
|
20240816,163900,678356050,6230,6230,6230,6230,0
|
|
20240816,163800,678356050,6230,6230,6230,6230,0
|
|
20240816,163700,678356050,6230,6230,6230,6230,0
|
|
20240816,163600,678356050,6230,6230,6230,6230,0
|
|
20240816,163500,678356050,6230,6230,6230,6230,0
|
|
20240816,163400,678356050,6230,6230,6230,6230,0
|
|
20240816,163300,678356050,6230,6230,6230,6230,0
|
|
20240816,163200,678356050,6230,6230,6230,6230,0
|
|
20240816,163100,678356050,6230,6230,6230,6230,0
|
|
20240816,163000,678356050,6230,6230,6230,6230,0
|
|
20240816,162900,678356050,6230,6230,6230,6230,0
|
|
20240816,162800,678356050,6230,6230,6230,6230,0
|
|
20240816,162700,678356050,6230,6230,6230,6230,0
|
|
20240816,162600,678356050,6230,6230,6230,6230,0
|
|
20240816,162500,678356050,6230,6230,6230,6230,0
|
|
20240816,162400,678356050,6230,6230,6230,6230,0
|
|
20240816,162300,678356050,6230,6230,6230,6230,0
|
|
20240816,162200,678356050,6230,6230,6230,6230,0
|
|
20240816,162100,678356050,6230,6230,6230,6230,0
|
|
20240816,162000,678356050,6230,6230,6230,6230,0
|
|
20240816,161900,678356050,6230,6230,6230,6230,0
|
|
20240816,161800,678356050,6230,6230,6230,6230,0
|
|
20240816,161700,678356050,6230,6230,6230,6230,0
|
|
20240816,161600,678356050,6230,6230,6230,6230,0
|
|
20240816,161500,678356050,6230,6230,6230,6230,0
|
|
20240816,161400,678356050,6230,6230,6230,6230,0
|
|
20240816,161300,678356050,6230,6230,6230,6230,0
|
|
20240816,161200,678356050,6230,6230,6230,6230,1345
|
|
20240816,161100,678356050,6230,6230,6230,6230,0
|
|
20240816,161000,678356050,6230,6230,6230,6230,0
|
|
20240816,160900,678356050,6230,6230,6230,6230,0
|
|
20240816,160800,678356050,6230,6230,6230,6230,0
|
|
20240816,160700,678356050,6230,6230,6230,6230,0
|
|
20240816,160600,678356050,6230,6230,6230,6230,0
|
|
20240816,160500,678356050,6230,6230,6230,6230,0
|
|
20240816,160400,678356050,6230,6230,6230,6230,0
|
|
20240816,160300,678356050,6230,6230,6230,6230,0
|
|
20240816,160200,678356050,6230,6230,6230,6230,0
|
|
20240816,160100,678356050,6230,6230,6230,6230,0
|
|
20240816,160000,678356050,6230,6230,6230,6230,0
|
|
20240816,155900,678356050,6230,6230,6230,6230,0
|
|
20240816,155800,678356050,6230,6230,6230,6230,0
|
|
20240816,155700,678356050,6230,6230,6230,6230,0
|
|
20240816,155600,678356050,6230,6230,6230,6230,0
|
|
20240816,155500,678356050,6230,6230,6230,6230,0
|
|
20240816,155400,678356050,6230,6230,6230,6230,0
|
|
20240816,155300,678356050,6230,6230,6230,6230,0
|
|
20240816,155200,678356050,6230,6230,6230,6230,0
|
|
20240816,155100,678356050,6230,6230,6230,6230,0
|
|
20240816,155000,678356050,6230,6230,6230,6230,0
|
|
20240816,154900,678356050,6230,6230,6230,6230,0
|
|
20240816,154800,678356050,6230,6230,6230,6230,0
|
|
20240816,154700,678356050,6230,6230,6230,6230,0
|
|
20240816,154600,678356050,6230,6230,6230,6230,0
|
|
20240816,154500,678356050,6230,6230,6230,6230,0
|
|
20240816,154400,678356050,6230,6230,6230,6230,0
|
|
20240816,154300,678356050,6230,6230,6230,6230,0
|
|
20240816,154200,678356050,6230,6230,6230,6230,1345
|
|
20240816,154100,678356050,6230,6230,6230,6230,0
|
|
20240816,154000,678356050,6230,6230,6230,6230,0
|
|
20240816,153900,678356050,6230,6230,6230,6230,0
|
|
20240816,153800,678356050,6230,6230,6230,6230,0
|
|
20240816,153700,678356050,6230,6230,6230,6230,0
|
|
20240816,153600,678356050,6230,6230,6230,6230,0
|
|
20240816,153500,678356050,6230,6230,6230,6230,0
|
|
20240816,153400,678356050,6230,6230,6230,6230,0
|
|
20240816,153300,678356050,6230,6230,6230,6230,0
|
|
20240816,153200,678356050,6230,6230,6230,6230,0
|
|
20240816,153100,678356050,6230,6230,6230,6230,0
|
|
20240816,153000,678356050,6230,6230,6230,6230,1345
|
|
20240816,152900,669976700,6240,6240,6240,6240,0
|
|
20240816,152800,669976700,6240,6240,6240,6240,0
|
|
20240816,152700,669976700,6240,6240,6240,6240,0
|
|
20240816,152600,669976700,6240,6240,6240,6240,0
|
|
20240816,152500,669976700,6240,6240,6240,6240,0
|
|
20240816,152400,669976700,6240,6240,6240,6240,0
|
|
20240816,152300,669976700,6240,6240,6240,6240,0
|
|
20240816,152200,669976700,6240,6240,6240,6240,0
|
|
20240816,152100,669976700,6240,6240,6240,6240,0
|
|
20240816,152000,669976700,6240,6240,6240,6240,0
|
|
20240816,151900,669976700,6240,6250,6260,6240,354
|
|
20240816,151800,667765520,6260,6250,6260,6250,813
|
|
20240816,151700,662684100,6250,6250,6250,6250,140
|
|
20240816,151600,661809100,6250,6250,6250,6250,263
|
|
20240816,151500,660165350,6250,6240,6250,6240,481
|
|
20240816,151400,657159300,6250,6240,6250,6240,171
|
|
20240816,151300,656091460,6240,6240,6240,6240,390
|
|
20240816,151200,653657860,6250,6250,6250,6250,960
|
|
20240816,151100,647657860,6230,6230,6230,6230,0
|
|
20240816,151000,647657860,6230,6230,6230,6230,100
|
|
20240816,150900,647034860,6230,6230,6230,6230,504
|
|
20240816,150800,643894940,6260,6260,6260,6260,6
|
|
20240816,150700,643857380,6270,6230,6270,6230,100
|
|
20240816,150600,643233480,6240,6240,6240,6240,420
|
|
20240816,150500,640612680,6280,6280,6280,6280,0
|
|
20240816,150400,640612680,6280,6240,6280,6240,1734
|
|
20240816,150300,629759330,6240,6240,6240,6240,150
|
|
20240816,150200,628823330,6240,6240,6240,6240,0
|
|
20240816,150100,628823330,6240,6220,6240,6220,68
|
|
20240816,150000,628400210,6230,6230,6230,6230,0
|
|
20240816,145900,628400210,6230,6230,6230,6230,230
|
|
20240816,145800,626967310,6240,6240,6240,6240,0
|
|
20240816,145700,626967310,6240,6240,6240,6240,14
|
|
20240816,145600,626879950,6240,6240,6240,6240,1
|
|
20240816,145500,626873710,6240,6240,6240,6240,234
|
|
20240816,145400,625413550,6240,6240,6240,6240,899
|
|
20240816,145300,619803790,6240,6240,6240,6240,0
|
|
20240816,145200,619803790,6240,6240,6240,6240,0
|
|
20240816,145100,619803790,6240,6240,6240,6240,1
|
|
20240816,145000,619797550,6240,6240,6240,6240,20
|
|
20240816,144900,619672750,6240,6240,6240,6240,121
|
|
20240816,144800,618917710,6240,6240,6240,6240,462
|
|
20240816,144700,616034830,6230,6230,6230,6230,0
|
|
20240816,144600,616034830,6230,6230,6230,6230,220
|
|
20240816,144500,614664230,6240,6240,6240,6240,2
|
|
20240816,144400,614651750,6220,6220,6220,6220,100
|
|
20240816,144300,614029750,6230,6230,6230,6230,140
|
|
20240816,144200,613157550,6260,6260,6260,6260,0
|
|
20240816,144100,613157550,6260,6220,6260,6220,723
|
|
20240816,144000,608660450,6220,6240,6250,6220,1301
|
|
20240816,143900,600540010,6240,6240,6240,6240,10
|
|
20240816,143800,600477610,6240,6240,6240,6240,0
|
|
20240816,143700,600477610,6240,6240,6240,6240,0
|
|
20240816,143600,600477610,6240,6240,6240,6240,25
|
|
20240816,143500,600321610,6240,6240,6240,6240,97
|
|
20240816,143400,599716330,6240,6240,6240,6240,0
|
|
20240816,143300,599716330,6240,6230,6240,6210,810
|
|
20240816,143200,594669510,6230,6180,6230,6150,5241
|
|
20240816,143100,562233790,6170,6210,6210,6170,1501
|
|
20240816,143000,552964810,6180,6190,6190,6180,1068
|
|
20240816,142900,546357640,6210,6210,6210,6210,30
|
|
20240816,142800,546171340,6210,6210,6210,6210,50
|
|
20240816,142700,545860840,6210,6210,6210,6210,0
|
|
20240816,142600,545860840,6210,6210,6210,6210,157
|
|
20240816,142500,544885870,6200,6190,6200,6190,364
|
|
20240816,142400,542632270,6200,6200,6200,6200,0
|
|
20240816,142300,542632270,6200,6200,6200,6200,104
|
|
20240816,142200,541987470,6200,6200,6200,6200,0
|
|
20240816,142100,541987470,6200,6200,6200,6190,175
|
|
20240816,142000,540902520,6200,6200,6200,6200,0
|
|
20240816,141900,540902520,6200,6190,6200,6190,676
|
|
20240816,141800,536713320,6190,6190,6190,6190,0
|
|
20240816,141700,536713320,6190,6190,6190,6190,200
|
|
20240816,141600,535475320,6190,6190,6190,6190,220
|
|
20240816,141500,534113520,6180,6190,6190,6180,774
|
|
20240816,141400,529322950,6200,6200,6200,6200,0
|
|
20240816,141300,529322950,6200,6200,6200,6200,0
|
|
20240816,141200,529322950,6200,6200,6200,6200,150
|
|
20240816,141100,528392950,6220,6220,6220,6220,0
|
|
20240816,141000,528392950,6220,6220,6220,6220,8
|
|
20240816,140900,528343190,6200,6200,6200,6200,50
|
|
20240816,140800,528033190,6220,6200,6220,6200,206
|
|
20240816,140700,526755870,6200,6200,6200,6200,0
|
|
20240816,140600,526755870,6200,6200,6200,6200,0
|
|
20240816,140500,526755870,6200,6200,6200,6200,0
|
|
20240816,140400,526755870,6200,6200,6200,6200,3
|
|
20240816,140300,526737270,6220,6220,6220,6220,0
|
|
20240816,140200,526737270,6220,6220,6220,6220,0
|
|
20240816,140100,526737270,6220,6210,6220,6210,500
|
|
20240816,140000,523627620,6210,6210,6210,6210,0
|
|
20240816,135900,523627620,6210,6210,6210,6210,50
|
|
20240816,135800,523317120,6210,6210,6210,6210,475
|
|
20240816,135700,520367370,6190,6190,6190,6190,1
|
|
20240816,135600,520361180,6180,6180,6180,6180,0
|
|
20240816,135500,520361180,6180,6180,6180,6180,0
|
|
20240816,135400,520361180,6180,6180,6180,6180,0
|
|
20240816,135300,520361180,6180,6180,6180,6180,0
|
|
20240816,135200,520361180,6180,6180,6180,6180,0
|
|
20240816,135100,520361180,6180,6190,6210,6180,2015
|
|
20240816,135000,507848380,6190,6190,6190,6190,24
|
|
20240816,134900,507699820,6190,6190,6190,6190,0
|
|
20240816,134800,507699820,6190,6200,6200,6190,2065
|
|
20240816,134700,494916710,6200,6200,6200,6200,24
|
|
20240816,134600,494767910,6190,6190,6190,6190,0
|
|
20240816,134500,494767910,6190,6190,6190,6190,300
|
|
20240816,134400,492910910,6190,6190,6190,6190,0
|
|
20240816,134300,492910910,6190,6190,6190,6190,0
|
|
20240816,134200,492910910,6190,6190,6190,6190,300
|
|
20240816,134100,491053910,6220,6220,6220,6220,0
|
|
20240816,134000,491053910,6220,6220,6220,6220,13
|
|
20240816,133900,490973050,6220,6220,6220,6220,0
|
|
20240816,133800,490973050,6220,6220,6220,6220,0
|
|
20240816,133700,490973050,6220,6220,6220,6220,2
|
|
20240816,133600,490960610,6220,6220,6220,6220,0
|
|
20240816,133500,490960610,6220,6220,6220,6220,0
|
|
20240816,133400,490960610,6220,6220,6220,6220,1
|
|
20240816,133300,490954390,6230,6230,6230,6230,0
|
|
20240816,133200,490954390,6230,6230,6230,6230,72
|
|
20240816,133100,490505830,6190,6190,6190,6190,0
|
|
20240816,133000,490505830,6190,6190,6190,6190,0
|
|
20240816,132900,490505830,6190,6190,6190,6190,0
|
|
20240816,132800,490505830,6190,6190,6190,6190,50
|
|
20240816,132700,490196330,6190,6190,6190,6190,0
|
|
20240816,132600,490196330,6190,6190,6190,6190,0
|
|
20240816,132500,490196330,6190,6190,6190,6190,0
|
|
20240816,132400,490196330,6190,6200,6200,6190,2012
|
|
20240816,132300,477724140,6200,6200,6200,6200,1
|
|
20240816,132200,477717940,6210,6220,6220,6210,785
|
|
20240816,132100,472840290,6210,6210,6210,6210,258
|
|
20240816,132000,471238110,6210,6210,6210,6210,0
|
|
20240816,131900,471238110,6210,6210,6210,6210,0
|
|
20240816,131800,471238110,6210,6210,6210,6210,1
|
|
20240816,131700,471231900,6210,6210,6210,6210,2
|
|
20240816,131600,471219480,6190,6190,6190,6190,663
|
|
20240816,131500,467115510,6210,6210,6210,6210,1
|
|
20240816,131400,467109300,6190,6190,6190,6190,0
|
|
20240816,131300,467109300,6190,6190,6190,6190,0
|
|
20240816,131200,467109300,6190,6190,6190,6190,0
|
|
20240816,131100,467109300,6190,6210,6210,6190,1033
|
|
20240816,131000,460714370,6200,6200,6200,6200,0
|
|
20240816,130900,460714370,6200,6200,6200,6200,11
|
|
20240816,130800,460646170,6210,6210,6210,6210,1
|
|
20240816,130700,460639960,6190,6190,6190,6190,64
|
|
20240816,130600,460243800,6190,6190,6190,6190,482
|
|
20240816,130500,457260220,6210,6210,6210,6210,0
|
|
20240816,130400,457260220,6210,6210,6210,6210,1
|
|
20240816,130300,457254010,6190,6190,6190,6190,0
|
|
20240816,130200,457254010,6190,6190,6190,6190,30
|
|
20240816,130100,457068310,6190,6190,6190,6190,57
|
|
20240816,130000,456715480,6210,6210,6210,6210,0
|
|
20240816,125900,456715480,6210,6210,6210,6210,0
|
|
20240816,125800,456715480,6210,6210,6210,6210,1
|
|
20240816,125700,456709270,6210,6210,6210,6210,0
|
|
20240816,125600,456709270,6210,6210,6210,6210,1
|
|
20240816,125500,456703060,6180,6180,6180,6180,0
|
|
20240816,125400,456703060,6180,6180,6180,6180,0
|
|
20240816,125300,456703060,6180,6180,6180,6180,0
|
|
20240816,125200,456703060,6180,6180,6180,6180,0
|
|
20240816,125100,456703060,6180,6180,6180,6180,0
|
|
20240816,125000,456703060,6180,6180,6180,6180,5
|
|
20240816,124900,456672160,6180,6180,6180,6180,0
|
|
20240816,124800,456672160,6180,6180,6180,6180,1
|
|
20240816,124700,456665980,6190,6190,6190,6190,0
|
|
20240816,124600,456665980,6190,6190,6190,6190,0
|
|
20240816,124500,456665980,6190,6190,6190,6190,101
|
|
20240816,124400,456040790,6190,6190,6190,6190,0
|
|
20240816,124300,456040790,6190,6190,6190,6190,0
|
|
20240816,124200,456040790,6190,6190,6190,6190,0
|
|
20240816,124100,456040790,6190,6190,6190,6190,0
|
|
20240816,124000,456040790,6190,6190,6190,6190,0
|
|
20240816,123900,456040790,6190,6190,6190,6190,500
|
|
20240816,123800,452945790,6190,6220,6220,6190,1001
|
|
20240816,123700,446749570,6220,6220,6220,6220,0
|
|
20240816,123600,446749570,6220,6220,6220,6220,2
|
|
20240816,123500,446737130,6220,6220,6220,6220,1
|
|
20240816,123400,446730910,6190,6190,6190,6190,0
|
|
20240816,123300,446730910,6190,6190,6190,6190,0
|
|
20240816,123200,446730910,6190,6190,6190,6190,0
|
|
20240816,123100,446730910,6190,6190,6190,6190,0
|
|
20240816,123000,446730910,6190,6190,6190,6190,63
|
|
20240816,122900,446340940,6190,6190,6190,6190,49
|
|
20240816,122800,446037630,6180,6180,6180,6180,123
|
|
20240816,122700,445277490,6170,6170,6170,6170,0
|
|
20240816,122600,445277490,6170,6170,6170,6170,0
|
|
20240816,122500,445277490,6170,6170,6170,6170,0
|
|
20240816,122400,445277490,6170,6170,6170,6170,17
|
|
20240816,122300,445172600,6170,6180,6180,6170,230
|
|
20240816,122200,443753200,6180,6180,6180,6180,15
|
|
20240816,122100,443660500,6180,6180,6180,6170,344
|
|
20240816,122000,441536780,6180,6170,6190,6170,64
|
|
20240816,121900,441141650,6170,6170,6170,6170,641
|
|
20240816,121800,437186680,6190,6190,6190,6190,0
|
|
20240816,121700,437186680,6190,6190,6190,6190,0
|
|
20240816,121600,437186680,6190,6190,6190,6170,3660
|
|
20240816,121500,414581970,6190,6190,6190,6190,12
|
|
20240816,121400,414507690,6190,6200,6200,6190,1747
|
|
20240816,121300,403692210,6200,6200,6200,6200,0
|
|
20240816,121200,403692210,6200,6200,6200,6200,0
|
|
20240816,121100,403692210,6200,6200,6200,6200,5
|
|
20240816,121000,403661210,6200,6200,6200,6200,0
|
|
20240816,120900,403661210,6200,6200,6200,6200,0
|
|
20240816,120800,403661210,6200,6200,6200,6200,290
|
|
20240816,120700,401863210,6210,6210,6210,6210,0
|
|
20240816,120600,401863210,6210,6210,6210,6210,0
|
|
20240816,120500,401863210,6210,6210,6210,6210,0
|
|
20240816,120400,401863210,6210,6230,6230,6210,201
|
|
20240816,120300,400614980,6230,6230,6230,6230,0
|
|
20240816,120200,400614980,6230,6230,6230,6230,10
|
|
20240816,120100,400552680,6230,6230,6230,6230,0
|
|
20240816,120000,400552680,6230,6230,6230,6230,0
|
|
20240816,115900,400552680,6230,6230,6230,6230,0
|
|
20240816,115800,400552680,6230,6230,6230,6230,0
|
|
20240816,115700,400552680,6230,6230,6230,6230,0
|
|
20240816,115600,400552680,6230,6230,6230,6230,0
|
|
20240816,115500,400552680,6230,6230,6230,6230,100
|
|
20240816,115400,399929680,6230,6220,6230,6220,95
|
|
20240816,115300,399338530,6210,6210,6210,6210,5
|
|
20240816,115200,399307480,6210,6210,6210,6210,0
|
|
20240816,115100,399307480,6210,6210,6210,6210,0
|
|
20240816,115000,399307480,6210,6210,6210,6210,0
|
|
20240816,114900,399307480,6210,6210,6210,6210,10
|
|
20240816,114800,399245380,6200,6200,6200,6200,0
|
|
20240816,114700,399245380,6200,6200,6200,6200,0
|
|
20240816,114600,399245380,6200,6200,6200,6200,300
|
|
20240816,114500,397385380,6200,6200,6200,6200,250
|
|
20240816,114400,395835380,6200,6210,6210,6200,2500
|
|
20240816,114300,380326810,6210,6220,6220,6210,588
|
|
20240816,114200,376673510,6210,6210,6210,6210,0
|
|
20240816,114100,376673510,6210,6210,6210,6210,17
|
|
20240816,114000,376567940,6210,6210,6210,6210,300
|
|
20240816,113900,374704940,6200,6200,6200,6200,0
|
|
20240816,113800,374704940,6200,6200,6200,6200,0
|
|
20240816,113700,374704940,6200,6200,6200,6200,0
|
|
20240816,113600,374704940,6200,6200,6200,6200,29
|
|
20240816,113500,374525140,6200,6200,6200,6200,0
|
|
20240816,113400,374525140,6200,6200,6200,6200,0
|
|
20240816,113300,374525140,6200,6200,6200,6200,0
|
|
20240816,113200,374525140,6200,6200,6200,6200,250
|
|
20240816,113100,372975140,6200,6200,6200,6200,9
|
|
20240816,113000,372919340,6200,6200,6200,6200,20
|
|
20240816,112900,372795340,6200,6200,6200,6200,69
|
|
20240816,112800,372367540,6200,6200,6200,6200,670
|
|
20240816,112700,368213540,6200,6220,6220,6200,189
|
|
20240816,112600,367040140,6200,6200,6200,6200,0
|
|
20240816,112500,367040140,6200,6200,6200,6200,0
|
|
20240816,112400,367040140,6200,6200,6200,6200,0
|
|
20240816,112300,367040140,6200,6200,6200,6200,0
|
|
20240816,112200,367040140,6200,6200,6200,6200,19
|
|
20240816,112100,366922340,6210,6210,6210,6210,914
|
|
20240816,112000,361246400,6210,6210,6210,6210,0
|
|
20240816,111900,361246400,6210,6230,6230,6210,565
|
|
20240816,111800,357737730,6210,6210,6210,6210,130
|
|
20240816,111700,356930430,6190,6190,6190,6190,0
|
|
20240816,111600,356930430,6190,6190,6190,6190,3
|
|
20240816,111500,356911860,6200,6200,6200,6200,270
|
|
20240816,111400,355237860,6230,6230,6230,6230,4
|
|
20240816,111300,355212940,6200,6200,6200,6200,0
|
|
20240816,111200,355212940,6200,6210,6210,6190,203
|
|
20240816,111100,353955290,6210,6210,6210,6210,5
|
|
20240816,111000,353924240,6210,6190,6210,6190,578
|
|
20240816,110900,350335100,6200,6200,6200,6200,10
|
|
20240816,110800,350273100,6200,6200,6200,6200,0
|
|
20240816,110700,350273100,6200,6200,6200,6200,37
|
|
20240816,110600,350043700,6170,6180,6180,6170,414
|
|
20240816,110500,347485280,6200,6190,6200,6190,423
|
|
20240816,110400,344865630,6190,6190,6190,6190,1
|
|
20240816,110300,344859440,6200,6200,6200,6200,0
|
|
20240816,110200,344859440,6200,6210,6210,6200,63
|
|
20240816,110100,344468830,6170,6190,6190,6170,3000
|
|
20240816,110000,325944550,6190,6190,6190,6190,0
|
|
20240816,105900,325944550,6190,6190,6190,6190,66
|
|
20240816,105800,325536010,6190,6190,6190,6190,1298
|
|
20240816,105700,317501390,6190,6210,6210,6190,632
|
|
20240816,105600,313589290,6210,6210,6210,6210,0
|
|
20240816,105500,313589290,6210,6210,6210,6210,1
|
|
20240816,105400,313583080,6210,6210,6210,6210,0
|
|
20240816,105300,313583080,6210,6210,6210,6210,10
|
|
20240816,105200,313520980,6200,6210,6210,6200,12
|
|
20240816,105100,313446560,6200,6210,6210,6200,1941
|
|
20240816,105000,301404970,6210,6210,6210,6210,0
|
|
20240816,104900,301404970,6210,6210,6210,6210,7
|
|
20240816,104800,301361500,6210,6220,6220,6210,426
|
|
20240816,104700,298715680,6250,6250,6250,6250,0
|
|
20240816,104600,298715680,6250,6250,6250,6250,0
|
|
20240816,104500,298715680,6250,6250,6250,6250,2
|
|
20240816,104400,298703180,6220,6220,6220,6220,23
|
|
20240816,104300,298560120,6220,6220,6220,6220,20
|
|
20240816,104200,298435720,6250,6250,6250,6250,0
|
|
20240816,104100,298435720,6250,6250,6250,6250,4
|
|
20240816,104000,298410720,6210,6220,6220,6210,932
|
|
20240816,103900,292619310,6250,6220,6250,6220,50
|
|
20240816,103800,292308280,6220,6210,6220,6210,293
|
|
20240816,103700,290486050,6220,6220,6220,6220,265
|
|
20240816,103600,288837750,6210,6230,6230,6210,2229
|
|
20240816,103500,274977420,6230,6230,6230,6230,22
|
|
20240816,103400,274840360,6230,6230,6230,6230,0
|
|
20240816,103300,274840360,6230,6230,6230,6230,40
|
|
20240816,103200,274591160,6230,6230,6230,6230,2379
|
|
20240816,103100,259769990,6230,6240,6240,6230,904
|
|
20240816,103000,254137030,6240,6240,6240,6240,6
|
|
20240816,102900,254099590,6250,6250,6250,6250,0
|
|
20240816,102800,254099590,6250,6250,6250,6250,0
|
|
20240816,102700,254099590,6250,6250,6250,6250,178
|
|
20240816,102600,252987090,6250,6250,6250,6250,2
|
|
20240816,102500,252974590,6250,6250,6250,6250,0
|
|
20240816,102400,252974590,6250,6250,6250,6250,0
|
|
20240816,102300,252974590,6250,6250,6250,6250,0
|
|
20240816,102200,252974590,6250,6250,6250,6250,235
|
|
20240816,102100,251505840,6230,6230,6230,6230,270
|
|
20240816,102000,249823740,6230,6230,6230,6230,6
|
|
20240816,101900,249786360,6220,6220,6220,6220,3
|
|
20240816,101800,249767700,6220,6220,6220,6220,0
|
|
20240816,101700,249767700,6220,6240,6240,6220,224
|
|
20240816,101600,248370040,6240,6250,6250,6230,2061
|
|
20240816,101500,235516960,6280,6280,6280,6280,500
|
|
20240816,101400,232376960,6270,6260,6270,6260,1000
|
|
20240816,101300,226114010,6260,6260,6260,6260,196
|
|
20240816,101200,224887050,6260,6260,6260,6260,0
|
|
20240816,101100,224887050,6260,6260,6260,6260,0
|
|
20240816,101000,224887050,6260,6260,6260,6260,0
|
|
20240816,100900,224887050,6260,6260,6260,6260,40
|
|
20240816,100800,224636650,6270,6270,6270,6270,0
|
|
20240816,100700,224636650,6270,6270,6270,6270,0
|
|
20240816,100600,224636650,6270,6270,6270,6270,0
|
|
20240816,100500,224636650,6270,6270,6270,6270,1
|
|
20240816,100400,224630380,6230,6230,6230,6230,2000
|
|
20240816,100300,212170380,6230,6240,6240,6230,600
|
|
20240816,100200,208428380,6240,6240,6240,6240,100
|
|
20240816,100100,207804380,6240,6240,6240,6240,8
|
|
20240816,100000,207754460,6270,6270,6270,6270,0
|
|
20240816,095900,207754460,6270,6270,6270,6270,0
|
|
20240816,095800,207754460,6270,6270,6270,6270,0
|
|
20240816,095700,207754460,6270,6270,6270,6270,0
|
|
20240816,095600,207754460,6270,6270,6270,6270,0
|
|
20240816,095500,207754460,6270,6270,6270,6270,0
|
|
20240816,095400,207754460,6270,6270,6270,6270,0
|
|
20240816,095300,207754460,6270,6240,6270,6240,70
|
|
20240816,095200,207316550,6240,6240,6240,6240,468
|
|
20240816,095100,204396230,6260,6260,6260,6260,8
|
|
20240816,095000,204346150,6270,6270,6270,6270,22
|
|
20240816,094900,204208210,6270,6270,6270,6270,10
|
|
20240816,094800,204145510,6260,6260,6260,6260,15
|
|
20240816,094700,204051610,6260,6240,6260,6240,56
|
|
20240816,094600,203702050,6230,6230,6230,6230,0
|
|
20240816,094500,203702050,6230,6230,6230,6230,0
|
|
20240816,094400,203702050,6230,6230,6230,6230,9
|
|
20240816,094300,203645980,6230,6230,6230,6230,68
|
|
20240816,094200,203222340,6230,6250,6250,6230,210
|
|
20240816,094100,201914000,6250,6250,6250,6250,144
|
|
20240816,094000,201014000,6250,6250,6250,6250,364
|
|
20240816,093900,198739000,6240,6240,6240,6240,0
|
|
20240816,093800,198739000,6240,6240,6240,6240,152
|
|
20240816,093700,197790520,6240,6230,6250,6230,249
|
|
20240816,093600,196235220,6210,6210,6210,6210,0
|
|
20240816,093500,196235220,6210,6230,6230,6210,1517
|
|
20240816,093400,186792550,6230,6260,6260,6230,1643
|
|
20240816,093300,176527900,6260,6270,6270,6260,219
|
|
20240816,093200,175154830,6280,6280,6320,6280,33
|
|
20240816,093100,174947390,6280,6290,6290,6280,1380
|
|
20240816,093000,166276100,6290,6290,6290,6290,300
|
|
20240816,092900,164389100,6330,6290,6330,6290,1922
|
|
20240816,092800,152260880,6290,6290,6290,6290,1
|
|
20240816,092700,152254590,6300,6300,6300,6300,237
|
|
20240816,092600,150761490,6300,6300,6300,6300,22
|
|
20240816,092500,150622890,6290,6290,6290,6290,270
|
|
20240816,092400,148924590,6300,6310,6310,6280,1784
|
|
20240816,092300,137694510,6320,6320,6320,6320,3
|
|
20240816,092200,137675550,6330,6310,6330,6310,2
|
|
20240816,092100,137662910,6300,6300,6300,6300,0
|
|
20240816,092000,137662910,6300,6330,6330,6300,1200
|
|
20240816,091900,130083090,6330,6340,6340,6330,395
|
|
20240816,091800,127582640,6350,6350,6350,6350,203
|
|
20240816,091700,126293590,6350,6330,6350,6330,138
|
|
20240816,091600,125419670,6320,6290,6320,6290,1977
|
|
20240816,091500,112982620,6300,6300,6300,6300,8
|
|
20240816,091400,112932220,6300,6320,6320,6300,1519
|
|
20240816,091300,103353850,6360,6360,6360,6360,0
|
|
20240816,091200,103353850,6360,6300,6360,6280,3663
|
|
20240816,091100,80166360,6300,6300,6300,6300,1
|
|
20240816,091000,80160060,6300,6300,6300,6280,242
|
|
20240816,090900,78636300,6280,6280,6280,6280,1
|
|
20240816,090800,78630020,6300,6300,6300,6300,500
|
|
20240816,090700,75480020,6300,6300,6300,6300,0
|
|
20240816,090600,75480020,6300,6300,6300,6300,20
|
|
20240816,090500,75354020,6300,6280,6310,6250,4607
|
|
20240816,090400,46485980,6280,6280,6280,6280,497
|
|
20240816,090300,43364820,6230,6230,6230,6230,1497
|
|
20240816,090200,34038510,6230,6230,6230,6220,1025
|
|
20240816,090100,27653160,6230,6220,6280,6220,298
|
|
20240816,090000,25794310,6250,6200,6270,6200,4154
|