675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,201200,608950460,6360,6360,6360,6360,2237
|
|
20240821,201100,608950460,6360,6360,6360,6360,0
|
|
20240821,201000,608950460,6360,6360,6360,6360,0
|
|
20240821,200900,608950460,6360,6360,6360,6360,0
|
|
20240821,200800,608950460,6360,6360,6360,6360,0
|
|
20240821,200700,608950460,6360,6360,6360,6360,0
|
|
20240821,200600,608950460,6360,6360,6360,6360,0
|
|
20240821,200500,608950460,6360,6360,6360,6360,0
|
|
20240821,200400,608950460,6360,6360,6360,6360,0
|
|
20240821,200300,608950460,6360,6360,6360,6360,0
|
|
20240821,200200,608950460,6360,6360,6360,6360,0
|
|
20240821,200100,608950460,6360,6360,6360,6360,0
|
|
20240821,200000,608950460,6360,6360,6360,6360,0
|
|
20240821,195900,608950460,6360,6360,6360,6360,0
|
|
20240821,195800,608950460,6360,6360,6360,6360,0
|
|
20240821,195700,608950460,6360,6360,6360,6360,0
|
|
20240821,195600,608950460,6360,6360,6360,6360,0
|
|
20240821,195500,608950460,6360,6360,6360,6360,0
|
|
20240821,195400,608950460,6360,6360,6360,6360,0
|
|
20240821,195300,608950460,6360,6360,6360,6360,0
|
|
20240821,195200,608950460,6360,6360,6360,6360,0
|
|
20240821,195100,608950460,6360,6360,6360,6360,0
|
|
20240821,195000,608950460,6360,6360,6360,6360,0
|
|
20240821,194900,608950460,6360,6360,6360,6360,0
|
|
20240821,194800,608950460,6360,6360,6360,6360,0
|
|
20240821,194700,608950460,6360,6360,6360,6360,0
|
|
20240821,194600,608950460,6360,6360,6360,6360,0
|
|
20240821,194500,608950460,6360,6360,6360,6360,0
|
|
20240821,194400,608950460,6360,6360,6360,6360,0
|
|
20240821,194300,608950460,6360,6360,6360,6360,0
|
|
20240821,194200,608950460,6360,6360,6360,6360,2237
|
|
20240821,194100,608950460,6360,6360,6360,6360,0
|
|
20240821,194000,608950460,6360,6360,6360,6360,0
|
|
20240821,193900,608950460,6360,6360,6360,6360,0
|
|
20240821,193800,608950460,6360,6360,6360,6360,0
|
|
20240821,193700,608950460,6360,6360,6360,6360,0
|
|
20240821,193600,608950460,6360,6360,6360,6360,0
|
|
20240821,193500,608950460,6360,6360,6360,6360,0
|
|
20240821,193400,608950460,6360,6360,6360,6360,0
|
|
20240821,193300,608950460,6360,6360,6360,6360,0
|
|
20240821,193200,608950460,6360,6360,6360,6360,0
|
|
20240821,193100,608950460,6360,6360,6360,6360,0
|
|
20240821,193000,608950460,6360,6360,6360,6360,0
|
|
20240821,192900,608950460,6360,6360,6360,6360,0
|
|
20240821,192800,608950460,6360,6360,6360,6360,0
|
|
20240821,192700,608950460,6360,6360,6360,6360,0
|
|
20240821,192600,608950460,6360,6360,6360,6360,0
|
|
20240821,192500,608950460,6360,6360,6360,6360,0
|
|
20240821,192400,608950460,6360,6360,6360,6360,0
|
|
20240821,192300,608950460,6360,6360,6360,6360,0
|
|
20240821,192200,608950460,6360,6360,6360,6360,0
|
|
20240821,192100,608950460,6360,6360,6360,6360,0
|
|
20240821,192000,608950460,6360,6360,6360,6360,0
|
|
20240821,191900,608950460,6360,6360,6360,6360,0
|
|
20240821,191800,608950460,6360,6360,6360,6360,0
|
|
20240821,191700,608950460,6360,6360,6360,6360,0
|
|
20240821,191600,608950460,6360,6360,6360,6360,0
|
|
20240821,191500,608950460,6360,6360,6360,6360,0
|
|
20240821,191400,608950460,6360,6360,6360,6360,0
|
|
20240821,191300,608950460,6360,6360,6360,6360,0
|
|
20240821,191200,608950460,6360,6360,6360,6360,2237
|
|
20240821,191100,608950460,6360,6360,6360,6360,0
|
|
20240821,191000,608950460,6360,6360,6360,6360,0
|
|
20240821,190900,608950460,6360,6360,6360,6360,0
|
|
20240821,190800,608950460,6360,6360,6360,6360,0
|
|
20240821,190700,608950460,6360,6360,6360,6360,0
|
|
20240821,190600,608950460,6360,6360,6360,6360,0
|
|
20240821,190500,608950460,6360,6360,6360,6360,0
|
|
20240821,190400,608950460,6360,6360,6360,6360,0
|
|
20240821,190300,608950460,6360,6360,6360,6360,0
|
|
20240821,190200,608950460,6360,6360,6360,6360,0
|
|
20240821,190100,608950460,6360,6360,6360,6360,0
|
|
20240821,190000,608950460,6360,6360,6360,6360,0
|
|
20240821,185900,608950460,6360,6360,6360,6360,0
|
|
20240821,185800,608950460,6360,6360,6360,6360,0
|
|
20240821,185700,608950460,6360,6360,6360,6360,0
|
|
20240821,185600,608950460,6360,6360,6360,6360,0
|
|
20240821,185500,608950460,6360,6360,6360,6360,0
|
|
20240821,185400,608950460,6360,6360,6360,6360,0
|
|
20240821,185300,608950460,6360,6360,6360,6360,0
|
|
20240821,185200,608950460,6360,6360,6360,6360,0
|
|
20240821,185100,608950460,6360,6360,6360,6360,0
|
|
20240821,185000,608950460,6360,6360,6360,6360,0
|
|
20240821,184900,608950460,6360,6360,6360,6360,0
|
|
20240821,184800,608950460,6360,6360,6360,6360,0
|
|
20240821,184700,608950460,6360,6360,6360,6360,0
|
|
20240821,184600,608950460,6360,6360,6360,6360,0
|
|
20240821,184500,608950460,6360,6360,6360,6360,0
|
|
20240821,184400,608950460,6360,6360,6360,6360,0
|
|
20240821,184300,608950460,6360,6360,6360,6360,0
|
|
20240821,184200,608950460,6360,6360,6360,6360,2237
|
|
20240821,184100,608950460,6360,6360,6360,6360,0
|
|
20240821,184000,608950460,6360,6360,6360,6360,0
|
|
20240821,183900,608950460,6360,6360,6360,6360,0
|
|
20240821,183800,608950460,6360,6360,6360,6360,0
|
|
20240821,183700,608950460,6360,6360,6360,6360,0
|
|
20240821,183600,608950460,6360,6360,6360,6360,0
|
|
20240821,183500,608950460,6360,6360,6360,6360,0
|
|
20240821,183400,608950460,6360,6360,6360,6360,0
|
|
20240821,183300,608950460,6360,6360,6360,6360,0
|
|
20240821,183200,608950460,6360,6360,6360,6360,0
|
|
20240821,183100,608950460,6360,6360,6360,6360,0
|
|
20240821,183000,608950460,6360,6360,6360,6360,0
|
|
20240821,182900,608950460,6360,6360,6360,6360,0
|
|
20240821,182800,608950460,6360,6360,6360,6360,0
|
|
20240821,182700,608950460,6360,6360,6360,6360,0
|
|
20240821,182600,608950460,6360,6360,6360,6360,0
|
|
20240821,182500,608950460,6360,6360,6360,6360,0
|
|
20240821,182400,608950460,6360,6360,6360,6360,0
|
|
20240821,182300,608950460,6360,6360,6360,6360,0
|
|
20240821,182200,608950460,6360,6360,6360,6360,0
|
|
20240821,182100,608950460,6360,6360,6360,6360,0
|
|
20240821,182000,608950460,6360,6360,6360,6360,0
|
|
20240821,181900,608950460,6360,6360,6360,6360,0
|
|
20240821,181800,608950460,6360,6360,6360,6360,0
|
|
20240821,181700,608950460,6360,6360,6360,6360,0
|
|
20240821,181600,608950460,6360,6360,6360,6360,0
|
|
20240821,181500,608950460,6360,6360,6360,6360,0
|
|
20240821,181400,608950460,6360,6360,6360,6360,0
|
|
20240821,181300,608950460,6360,6360,6360,6360,0
|
|
20240821,181200,608950460,6360,6360,6360,6360,2237
|
|
20240821,181100,608950460,6360,6360,6360,6360,0
|
|
20240821,181000,608950460,6360,6360,6360,6360,0
|
|
20240821,180900,608950460,6360,6360,6360,6360,0
|
|
20240821,180800,608950460,6360,6360,6360,6360,0
|
|
20240821,180700,608950460,6360,6360,6360,6360,0
|
|
20240821,180600,608950460,6360,6360,6360,6360,0
|
|
20240821,180500,608950460,6360,6360,6360,6360,0
|
|
20240821,180400,608950460,6360,6360,6360,6360,0
|
|
20240821,180300,608950460,6360,6360,6360,6360,0
|
|
20240821,180200,608950460,6360,6360,6360,6360,0
|
|
20240821,180100,608950460,6360,6360,6360,6360,0
|
|
20240821,180000,608950460,6360,6360,6360,6360,0
|
|
20240821,175900,608950460,6360,6360,6360,6360,0
|
|
20240821,175800,608950460,6360,6360,6360,6360,0
|
|
20240821,175700,608950460,6360,6360,6360,6360,0
|
|
20240821,175600,608950460,6360,6360,6360,6360,0
|
|
20240821,175500,608950460,6360,6360,6360,6360,0
|
|
20240821,175400,608950460,6360,6360,6360,6360,0
|
|
20240821,175300,608950460,6360,6360,6360,6360,0
|
|
20240821,175200,608950460,6360,6360,6360,6360,0
|
|
20240821,175100,608950460,6360,6360,6360,6360,0
|
|
20240821,175000,608950460,6360,6360,6360,6360,0
|
|
20240821,174900,608950460,6360,6360,6360,6360,0
|
|
20240821,174800,608950460,6360,6360,6360,6360,0
|
|
20240821,174700,608950460,6360,6360,6360,6360,0
|
|
20240821,174600,608950460,6360,6360,6360,6360,0
|
|
20240821,174500,608950460,6360,6360,6360,6360,0
|
|
20240821,174400,608950460,6360,6360,6360,6360,0
|
|
20240821,174300,608950460,6360,6360,6360,6360,0
|
|
20240821,174200,608950460,6360,6360,6360,6360,2237
|
|
20240821,174100,608950460,6360,6360,6360,6360,0
|
|
20240821,174000,608950460,6360,6360,6360,6360,0
|
|
20240821,173900,608950460,6360,6360,6360,6360,0
|
|
20240821,173800,608950460,6360,6360,6360,6360,0
|
|
20240821,173700,608950460,6360,6360,6360,6360,0
|
|
20240821,173600,608950460,6360,6360,6360,6360,0
|
|
20240821,173500,608950460,6360,6360,6360,6360,0
|
|
20240821,173400,608950460,6360,6360,6360,6360,0
|
|
20240821,173300,608950460,6360,6360,6360,6360,0
|
|
20240821,173200,608950460,6360,6360,6360,6360,0
|
|
20240821,173100,608950460,6360,6360,6360,6360,0
|
|
20240821,173000,608950460,6360,6360,6360,6360,0
|
|
20240821,172900,608950460,6360,6360,6360,6360,0
|
|
20240821,172800,608950460,6360,6360,6360,6360,0
|
|
20240821,172700,608950460,6360,6360,6360,6360,0
|
|
20240821,172600,608950460,6360,6360,6360,6360,0
|
|
20240821,172500,608950460,6360,6360,6360,6360,0
|
|
20240821,172400,608950460,6360,6360,6360,6360,0
|
|
20240821,172300,608950460,6360,6360,6360,6360,0
|
|
20240821,172200,608950460,6360,6360,6360,6360,0
|
|
20240821,172100,608950460,6360,6360,6360,6360,0
|
|
20240821,172000,608950460,6360,6360,6360,6360,0
|
|
20240821,171900,608950460,6360,6360,6360,6360,0
|
|
20240821,171800,608950460,6360,6360,6360,6360,0
|
|
20240821,171700,608950460,6360,6360,6360,6360,0
|
|
20240821,171600,608950460,6360,6360,6360,6360,0
|
|
20240821,171500,608950460,6360,6360,6360,6360,0
|
|
20240821,171400,608950460,6360,6360,6360,6360,0
|
|
20240821,171300,608950460,6360,6360,6360,6360,0
|
|
20240821,171200,608950460,6360,6360,6360,6360,2237
|
|
20240821,171100,608950460,6360,6360,6360,6360,0
|
|
20240821,171000,608950460,6360,6360,6360,6360,0
|
|
20240821,170900,608950460,6360,6360,6360,6360,0
|
|
20240821,170800,608950460,6360,6360,6360,6360,0
|
|
20240821,170700,608950460,6360,6360,6360,6360,0
|
|
20240821,170600,608950460,6360,6360,6360,6360,0
|
|
20240821,170500,608950460,6360,6360,6360,6360,0
|
|
20240821,170400,608950460,6360,6360,6360,6360,0
|
|
20240821,170300,608950460,6360,6360,6360,6360,0
|
|
20240821,170200,608950460,6360,6360,6360,6360,0
|
|
20240821,170100,608950460,6360,6360,6360,6360,0
|
|
20240821,170000,608950460,6360,6360,6360,6360,0
|
|
20240821,165900,608950460,6360,6360,6360,6360,0
|
|
20240821,165800,608950460,6360,6360,6360,6360,0
|
|
20240821,165700,608950460,6360,6360,6360,6360,0
|
|
20240821,165600,608950460,6360,6360,6360,6360,0
|
|
20240821,165500,608950460,6360,6360,6360,6360,0
|
|
20240821,165400,608950460,6360,6360,6360,6360,0
|
|
20240821,165300,608950460,6360,6360,6360,6360,0
|
|
20240821,165200,608950460,6360,6360,6360,6360,0
|
|
20240821,165100,608950460,6360,6360,6360,6360,0
|
|
20240821,165000,608950460,6360,6360,6360,6360,0
|
|
20240821,164900,608950460,6360,6360,6360,6360,0
|
|
20240821,164800,608950460,6360,6360,6360,6360,0
|
|
20240821,164700,608950460,6360,6360,6360,6360,0
|
|
20240821,164600,608950460,6360,6360,6360,6360,0
|
|
20240821,164500,608950460,6360,6360,6360,6360,0
|
|
20240821,164400,608950460,6360,6360,6360,6360,0
|
|
20240821,164300,608950460,6360,6360,6360,6360,0
|
|
20240821,164200,608950460,6360,6360,6360,6360,2237
|
|
20240821,164100,608950460,6360,6360,6360,6360,0
|
|
20240821,164000,608950460,6360,6360,6360,6360,0
|
|
20240821,163900,608950460,6360,6360,6360,6360,0
|
|
20240821,163800,608950460,6360,6360,6360,6360,0
|
|
20240821,163700,608950460,6360,6360,6360,6360,0
|
|
20240821,163600,608950460,6360,6360,6360,6360,0
|
|
20240821,163500,608950460,6360,6360,6360,6360,0
|
|
20240821,163400,608950460,6360,6360,6360,6360,0
|
|
20240821,163300,608950460,6360,6360,6360,6360,0
|
|
20240821,163200,608950460,6360,6360,6360,6360,0
|
|
20240821,163100,608950460,6360,6360,6360,6360,0
|
|
20240821,163000,608950460,6360,6360,6360,6360,0
|
|
20240821,162900,608950460,6360,6360,6360,6360,0
|
|
20240821,162800,608950460,6360,6360,6360,6360,0
|
|
20240821,162700,608950460,6360,6360,6360,6360,0
|
|
20240821,162600,608950460,6360,6360,6360,6360,0
|
|
20240821,162500,608950460,6360,6360,6360,6360,0
|
|
20240821,162400,608950460,6360,6360,6360,6360,0
|
|
20240821,162300,608950460,6360,6360,6360,6360,0
|
|
20240821,162200,608950460,6360,6360,6360,6360,0
|
|
20240821,162100,608950460,6360,6360,6360,6360,0
|
|
20240821,162000,608950460,6360,6360,6360,6360,0
|
|
20240821,161900,608950460,6360,6360,6360,6360,0
|
|
20240821,161800,608950460,6360,6360,6360,6360,0
|
|
20240821,161700,608950460,6360,6360,6360,6360,0
|
|
20240821,161600,608950460,6360,6360,6360,6360,0
|
|
20240821,161500,608950460,6360,6360,6360,6360,0
|
|
20240821,161400,608950460,6360,6360,6360,6360,0
|
|
20240821,161300,608950460,6360,6360,6360,6360,0
|
|
20240821,161200,608950460,6360,6360,6360,6360,2237
|
|
20240821,161100,608950460,6360,6360,6360,6360,0
|
|
20240821,161000,608950460,6360,6360,6360,6360,0
|
|
20240821,160900,608950460,6360,6360,6360,6360,0
|
|
20240821,160800,608950460,6360,6360,6360,6360,0
|
|
20240821,160700,608950460,6360,6360,6360,6360,0
|
|
20240821,160600,608950460,6360,6360,6360,6360,0
|
|
20240821,160500,608950460,6360,6360,6360,6360,0
|
|
20240821,160400,608950460,6360,6360,6360,6360,0
|
|
20240821,160300,608950460,6360,6360,6360,6360,0
|
|
20240821,160200,608950460,6360,6360,6360,6360,0
|
|
20240821,160100,608950460,6360,6360,6360,6360,0
|
|
20240821,160000,608950460,6360,6360,6360,6360,0
|
|
20240821,155900,608950460,6360,6360,6360,6360,0
|
|
20240821,155800,608950460,6360,6360,6360,6360,0
|
|
20240821,155700,608950460,6360,6360,6360,6360,0
|
|
20240821,155600,608950460,6360,6360,6360,6360,0
|
|
20240821,155500,608950460,6360,6360,6360,6360,0
|
|
20240821,155400,608950460,6360,6360,6360,6360,0
|
|
20240821,155300,608950460,6360,6360,6360,6360,0
|
|
20240821,155200,608950460,6360,6360,6360,6360,0
|
|
20240821,155100,608950460,6360,6360,6360,6360,0
|
|
20240821,155000,608950460,6360,6360,6360,6360,0
|
|
20240821,154900,608950460,6360,6360,6360,6360,0
|
|
20240821,154800,608950460,6360,6360,6360,6360,0
|
|
20240821,154700,608950460,6360,6360,6360,6360,0
|
|
20240821,154600,608950460,6360,6360,6360,6360,0
|
|
20240821,154500,608950460,6360,6360,6360,6360,0
|
|
20240821,154400,608950460,6360,6360,6360,6360,0
|
|
20240821,154300,608950460,6360,6360,6360,6360,0
|
|
20240821,154200,608950460,6360,6360,6360,6360,2237
|
|
20240821,154100,608950460,6360,6360,6360,6360,0
|
|
20240821,154000,608950460,6360,6360,6360,6360,0
|
|
20240821,153900,608950460,6360,6360,6360,6360,0
|
|
20240821,153800,608950460,6360,6360,6360,6360,0
|
|
20240821,153700,608950460,6360,6360,6360,6360,0
|
|
20240821,153600,608950460,6360,6360,6360,6360,0
|
|
20240821,153500,608950460,6360,6360,6360,6360,0
|
|
20240821,153400,608950460,6360,6360,6360,6360,0
|
|
20240821,153300,608950460,6360,6360,6360,6360,0
|
|
20240821,153200,608950460,6360,6360,6360,6360,0
|
|
20240821,153100,608950460,6360,6360,6360,6360,0
|
|
20240821,153000,608950460,6360,6360,6360,6360,2237
|
|
20240821,152900,594723140,6370,6370,6370,6370,0
|
|
20240821,152800,594723140,6370,6370,6370,6370,0
|
|
20240821,152700,594723140,6370,6370,6370,6370,0
|
|
20240821,152600,594723140,6370,6370,6370,6370,0
|
|
20240821,152500,594723140,6370,6370,6370,6370,0
|
|
20240821,152400,594723140,6370,6370,6370,6370,0
|
|
20240821,152300,594723140,6370,6370,6370,6370,0
|
|
20240821,152200,594723140,6370,6370,6370,6370,0
|
|
20240821,152100,594723140,6370,6370,6370,6370,0
|
|
20240821,152000,594723140,6370,6370,6370,6370,0
|
|
20240821,151900,594723140,6370,6340,6370,6340,307
|
|
20240821,151800,592774750,6360,6360,6360,6340,321
|
|
20240821,151700,590738590,6360,6360,6360,6360,400
|
|
20240821,151600,588194590,6360,6360,6360,6360,0
|
|
20240821,151500,588194590,6360,6360,6360,6360,0
|
|
20240821,151400,588194590,6360,6360,6360,6360,0
|
|
20240821,151300,588194590,6360,6360,6360,6360,0
|
|
20240821,151200,588194590,6360,6360,6360,6360,8
|
|
20240821,151100,588143710,6360,6350,6360,6350,151
|
|
20240821,151000,587184360,6330,6330,6360,6330,122
|
|
20240821,150900,586412050,6330,6360,6360,6330,178
|
|
20240821,150800,585280570,6330,6360,6360,6330,102
|
|
20240821,150700,584634850,6330,6360,6360,6330,42
|
|
20240821,150600,584368930,6330,6360,6360,6330,62
|
|
20240821,150500,583976410,6330,6360,6360,6330,191
|
|
20240821,150400,582762250,6330,6330,6330,6330,20
|
|
20240821,150300,582635650,6360,6360,6360,6360,13
|
|
20240821,150200,582552970,6360,6360,6360,6360,1
|
|
20240821,150100,582546610,6360,6350,6360,6350,2
|
|
20240821,150000,582533900,6330,6330,6330,6330,322
|
|
20240821,145900,580495640,6370,6370,6370,6370,0
|
|
20240821,145800,580495640,6370,6370,6370,6370,70
|
|
20240821,145700,580049740,6370,6370,6370,6370,7
|
|
20240821,145600,580005150,6370,6370,6370,6330,27
|
|
20240821,145500,579833840,6370,6370,6370,6370,0
|
|
20240821,145400,579833840,6370,6330,6370,6330,6
|
|
20240821,145300,579795820,6370,6370,6370,6370,1
|
|
20240821,145200,579789450,6370,6370,6370,6370,0
|
|
20240821,145100,579789450,6370,6370,6380,6320,1109
|
|
20240821,145000,572722700,6360,6360,6360,6360,0
|
|
20240821,144900,572722700,6360,6350,6360,6350,101
|
|
20240821,144800,572080640,6350,6350,6350,6350,0
|
|
20240821,144700,572080640,6350,6350,6350,6350,0
|
|
20240821,144600,572080640,6350,6350,6350,6350,5
|
|
20240821,144500,572048890,6350,6340,6350,6340,3000
|
|
20240821,144400,552999060,6340,6340,6340,6340,0
|
|
20240821,144300,552999060,6340,6340,6340,6340,10
|
|
20240821,144200,552935660,6350,6350,6350,6350,1
|
|
20240821,144100,552929310,6350,6340,6350,6340,30
|
|
20240821,144000,552738820,6350,6350,6350,6350,0
|
|
20240821,143900,552738820,6350,6350,6350,6350,51
|
|
20240821,143800,552414970,6320,6340,6340,6320,210
|
|
20240821,143700,551086170,6350,6350,6350,6350,4
|
|
20240821,143600,551060770,6350,6350,6350,6350,1
|
|
20240821,143500,551054420,6340,6340,6340,6340,158
|
|
20240821,143400,550052700,6340,6340,6340,6340,667
|
|
20240821,143300,545823920,6340,6340,6340,6340,0
|
|
20240821,143200,545823920,6340,6340,6340,6340,1
|
|
20240821,143100,545817580,6330,6350,6350,6330,182
|
|
20240821,143000,544664320,6340,6340,6340,6340,1
|
|
20240821,142900,544657980,6350,6350,6350,6350,0
|
|
20240821,142800,544657980,6350,6350,6350,6350,0
|
|
20240821,142700,544657980,6350,6350,6350,6350,11
|
|
20240821,142600,544588130,6350,6350,6350,6350,10
|
|
20240821,142500,544524630,6350,6330,6350,6330,62
|
|
20240821,142400,544131930,6330,6330,6330,6330,82
|
|
20240821,142300,543612870,6350,6350,6350,6350,0
|
|
20240821,142200,543612870,6350,6350,6350,6350,1
|
|
20240821,142100,543606520,6330,6350,6350,6330,512
|
|
20240821,142000,540365120,6330,6340,6350,6330,231
|
|
20240821,141900,538900280,6350,6350,6350,6350,0
|
|
20240821,141800,538900280,6350,6320,6350,6320,517
|
|
20240821,141700,535627950,6320,6320,6320,6320,100
|
|
20240821,141600,534995950,6330,6330,6330,6330,1
|
|
20240821,141500,534989620,6290,6290,6290,6290,0
|
|
20240821,141400,534989620,6290,6320,6320,6290,1017
|
|
20240821,141300,528563320,6320,6320,6320,6320,0
|
|
20240821,141200,528563320,6320,6310,6320,6310,2
|
|
20240821,141100,528550690,6290,6290,6290,6290,1192
|
|
20240821,141000,521053010,6300,6300,6300,6300,124
|
|
20240821,140900,520271810,6300,6300,6300,6300,600
|
|
20240821,140800,516491810,6300,6300,6300,6300,0
|
|
20240821,140700,516491810,6300,6300,6300,6300,1086
|
|
20240821,140600,509650010,6300,6300,6300,6300,272
|
|
20240821,140500,507936410,6320,6320,6320,6320,15
|
|
20240821,140400,507841610,6320,6320,6320,6320,5
|
|
20240821,140300,507810010,6300,6300,6300,6300,1
|
|
20240821,140200,507803710,6320,6320,6320,6320,0
|
|
20240821,140100,507803710,6320,6320,6320,6320,0
|
|
20240821,140000,507803710,6320,6320,6320,6320,345
|
|
20240821,135900,505623310,6320,6320,6320,6320,0
|
|
20240821,135800,505623310,6320,6320,6320,6320,6
|
|
20240821,135700,505585390,6310,6310,6310,6310,0
|
|
20240821,135600,505585390,6310,6310,6310,6310,0
|
|
20240821,135500,505585390,6310,6310,6310,6310,1
|
|
20240821,135400,505579080,6300,6300,6300,6290,703
|
|
20240821,135300,501151010,6300,6300,6300,6300,0
|
|
20240821,135200,501151010,6300,6300,6300,6300,200
|
|
20240821,135100,499891010,6300,6300,6300,6300,0
|
|
20240821,135000,499891010,6300,6300,6300,6300,21
|
|
20240821,134900,499758710,6330,6330,6330,6330,0
|
|
20240821,134800,499758710,6330,6330,6330,6330,0
|
|
20240821,134700,499758710,6330,6330,6330,6330,15
|
|
20240821,134600,499663760,6330,6300,6330,6300,191
|
|
20240821,134500,498460430,6340,6340,6340,6340,0
|
|
20240821,134400,498460430,6340,6340,6340,6340,1
|
|
20240821,134300,498454090,6320,6320,6320,6300,917
|
|
20240821,134200,492670520,6320,6320,6320,6320,0
|
|
20240821,134100,492670520,6320,6320,6320,6320,0
|
|
20240821,134000,492670520,6320,6320,6320,6320,21
|
|
20240821,133900,492537800,6350,6350,6350,6350,0
|
|
20240821,133800,492537800,6350,6350,6350,6350,0
|
|
20240821,133700,492537800,6350,6350,6350,6350,0
|
|
20240821,133600,492537800,6350,6350,6350,6350,467
|
|
20240821,133500,489572350,6350,6350,6350,6350,0
|
|
20240821,133400,489572350,6350,6350,6350,6350,0
|
|
20240821,133300,489572350,6350,6310,6350,6310,133
|
|
20240821,133200,488733080,6350,6350,6350,6350,0
|
|
20240821,133100,488733080,6350,6340,6350,6340,2
|
|
20240821,133000,488720390,6340,6320,6340,6310,101
|
|
20240821,132900,488082530,6350,6320,6350,6320,69
|
|
20240821,132800,487646420,6320,6320,6320,6320,118
|
|
20240821,132700,486900660,6320,6320,6320,6320,8
|
|
20240821,132600,486850100,6320,6330,6330,6320,28
|
|
20240821,132500,486673130,6320,6340,6340,6320,225
|
|
20240821,132400,485246650,6320,6320,6320,6320,347
|
|
20240821,132300,483053610,6360,6360,6360,6360,0
|
|
20240821,132200,483053610,6360,6360,6360,6360,0
|
|
20240821,132100,483053610,6360,6360,6360,6360,0
|
|
20240821,132000,483053610,6360,6360,6360,6360,0
|
|
20240821,131900,483053610,6360,6360,6360,6360,0
|
|
20240821,131800,483053610,6360,6360,6360,6360,0
|
|
20240821,131700,483053610,6360,6320,6360,6320,1646
|
|
20240821,131600,472650850,6360,6360,6360,6360,1
|
|
20240821,131500,472644490,6320,6360,6360,6320,31
|
|
20240821,131400,472448530,6320,6320,6320,6320,0
|
|
20240821,131300,472448530,6320,6330,6330,6320,284
|
|
20240821,131200,470651020,6360,6360,6360,6360,0
|
|
20240821,131100,470651020,6360,6350,6360,6350,2
|
|
20240821,131000,470638310,6350,6330,6350,6330,13
|
|
20240821,130900,470556000,6360,6360,6360,6360,0
|
|
20240821,130800,470556000,6360,6320,6360,6320,101
|
|
20240821,130700,469917640,6370,6370,6370,6370,0
|
|
20240821,130600,469917640,6370,6370,6370,6370,0
|
|
20240821,130500,469917640,6370,6370,6370,6370,0
|
|
20240821,130400,469917640,6370,6370,6370,6370,1
|
|
20240821,130300,469911270,6360,6330,6360,6330,25
|
|
20240821,130200,469752990,6330,6330,6330,6330,0
|
|
20240821,130100,469752990,6330,6330,6330,6330,1
|
|
20240821,130000,469746660,6320,6320,6320,6320,0
|
|
20240821,125900,469746660,6320,6320,6320,6320,234
|
|
20240821,125800,468267780,6330,6330,6330,6330,200
|
|
20240821,125700,467001780,6320,6320,6320,6320,100
|
|
20240821,125600,466369780,6320,6320,6320,6320,100
|
|
20240821,125500,465737780,6310,6320,6320,6310,83
|
|
20240821,125400,465213370,6320,6320,6320,6320,0
|
|
20240821,125300,465213370,6320,6320,6320,6320,200
|
|
20240821,125200,463949370,6320,6320,6320,6320,1
|
|
20240821,125100,463943050,6330,6330,6330,6330,0
|
|
20240821,125000,463943050,6330,6320,6330,6320,600
|
|
20240821,124900,460146540,6320,6320,6320,6320,102
|
|
20240821,124800,459501900,6330,6330,6330,6330,0
|
|
20240821,124700,459501900,6330,6330,6330,6330,0
|
|
20240821,124600,459501900,6330,6330,6330,6310,58
|
|
20240821,124500,459135280,6320,6350,6350,6320,2355
|
|
20240821,124400,444207000,6390,6390,6390,6390,0
|
|
20240821,124300,444207000,6390,6390,6390,6390,0
|
|
20240821,124200,444207000,6390,6390,6390,6390,0
|
|
20240821,124100,444207000,6390,6390,6390,6390,0
|
|
20240821,124000,444207000,6390,6390,6390,6390,0
|
|
20240821,123900,444207000,6390,6390,6390,6390,0
|
|
20240821,123800,444207000,6390,6390,6390,6390,0
|
|
20240821,123700,444207000,6390,6390,6390,6390,0
|
|
20240821,123600,444207000,6390,6390,6390,6390,0
|
|
20240821,123500,444207000,6390,6390,6390,6390,0
|
|
20240821,123400,444207000,6390,6390,6390,6390,0
|
|
20240821,123300,444207000,6390,6390,6390,6390,32
|
|
20240821,123200,444002520,6390,6380,6390,6380,201
|
|
20240821,123100,442720130,6380,6380,6380,6380,30
|
|
20240821,123000,442528730,6380,6380,6380,6380,0
|
|
20240821,122900,442528730,6380,6390,6390,6380,32
|
|
20240821,122800,442324560,6340,6360,6360,6340,858
|
|
20240821,122700,436876610,6390,6390,6390,6390,0
|
|
20240821,122600,436876610,6390,6360,6390,6360,4
|
|
20240821,122500,436851140,6390,6390,6390,6390,0
|
|
20240821,122400,436851140,6390,6390,6390,6390,0
|
|
20240821,122300,436851140,6390,6390,6390,6390,0
|
|
20240821,122200,436851140,6390,6390,6390,6390,1
|
|
20240821,122100,436844750,6360,6360,6360,6360,2
|
|
20240821,122000,436832030,6390,6390,6390,6390,0
|
|
20240821,121900,436832030,6390,6390,6390,6390,20
|
|
20240821,121800,436704230,6390,6390,6390,6390,0
|
|
20240821,121700,436704230,6390,6390,6390,6390,0
|
|
20240821,121600,436704230,6390,6390,6390,6390,0
|
|
20240821,121500,436704230,6390,6390,6390,6390,0
|
|
20240821,121400,436704230,6390,6390,6390,6390,1
|
|
20240821,121300,436697840,6390,6390,6390,6390,0
|
|
20240821,121200,436697840,6390,6390,6390,6390,0
|
|
20240821,121100,436697840,6390,6390,6390,6390,0
|
|
20240821,121000,436697840,6390,6390,6390,6390,0
|
|
20240821,120900,436697840,6390,6380,6390,6380,1005
|
|
20240821,120800,430285930,6380,6380,6380,6380,0
|
|
20240821,120700,430285930,6380,6380,6380,6380,160
|
|
20240821,120600,429265130,6380,6380,6380,6380,0
|
|
20240821,120500,429265130,6380,6370,6380,6370,13
|
|
20240821,120400,429182200,6390,6390,6390,6390,0
|
|
20240821,120300,429182200,6390,6390,6390,6390,0
|
|
20240821,120200,429182200,6390,6390,6390,6390,0
|
|
20240821,120100,429182200,6390,6390,6390,6390,0
|
|
20240821,120000,429182200,6390,6390,6390,6390,0
|
|
20240821,115900,429182200,6390,6390,6390,6390,0
|
|
20240821,115800,429182200,6390,6380,6390,6380,201
|
|
20240821,115700,427899810,6380,6380,6380,6380,0
|
|
20240821,115600,427899810,6380,6380,6380,6380,2
|
|
20240821,115500,427887050,6330,6360,6380,6330,83
|
|
20240821,115400,427358580,6330,6330,6330,6330,5
|
|
20240821,115300,427326930,6360,6350,6360,6350,654
|
|
20240821,115200,423174020,6350,6350,6350,6350,0
|
|
20240821,115100,423174020,6350,6350,6350,6350,1
|
|
20240821,115000,423167670,6330,6350,6350,6330,220
|
|
20240821,114900,421771070,6350,6350,6350,6350,200
|
|
20240821,114800,420501070,6350,6350,6350,6350,0
|
|
20240821,114700,420501070,6350,6350,6350,6350,0
|
|
20240821,114600,420501070,6350,6350,6350,6350,0
|
|
20240821,114500,420501070,6350,6350,6350,6350,0
|
|
20240821,114400,420501070,6350,6350,6350,6350,0
|
|
20240821,114300,420501070,6350,6350,6350,6350,0
|
|
20240821,114200,420501070,6350,6350,6350,6340,1019
|
|
20240821,114100,414030590,6350,6340,6350,6340,3
|
|
20240821,114000,414011560,6350,6350,6350,6350,0
|
|
20240821,113900,414011560,6350,6350,6350,6350,1
|
|
20240821,113800,414005210,6340,6340,6340,6340,100
|
|
20240821,113700,413371210,6340,6330,6340,6330,143
|
|
20240821,113600,412465890,6330,6330,6330,6330,0
|
|
20240821,113500,412465890,6330,6330,6330,6330,0
|
|
20240821,113400,412465890,6330,6340,6340,6330,31
|
|
20240821,113300,412269560,6330,6330,6330,6330,0
|
|
20240821,113200,412269560,6330,6330,6330,6330,21
|
|
20240821,113100,412136630,6340,6340,6340,6340,0
|
|
20240821,113000,412136630,6340,6340,6340,6340,1
|
|
20240821,112900,412130290,6350,6300,6350,6300,3202
|
|
20240821,112800,391814810,6330,6330,6330,6330,0
|
|
20240821,112700,391814810,6330,6330,6330,6330,0
|
|
20240821,112600,391814810,6330,6310,6330,6310,13
|
|
20240821,112500,391732670,6310,6300,6310,6300,2
|
|
20240821,112400,391720060,6310,6300,6310,6300,11
|
|
20240821,112300,391650750,6310,6310,6310,6310,0
|
|
20240821,112200,391650750,6310,6310,6310,6310,1
|
|
20240821,112100,391644440,6300,6300,6300,6300,0
|
|
20240821,112000,391644440,6300,6300,6300,6300,0
|
|
20240821,111900,391644440,6300,6300,6300,6300,2
|
|
20240821,111800,391631840,6290,6290,6290,6290,0
|
|
20240821,111700,391631840,6290,6290,6290,6290,0
|
|
20240821,111600,391631840,6290,6290,6290,6290,0
|
|
20240821,111500,391631840,6290,6290,6290,6290,0
|
|
20240821,111400,391631840,6290,6290,6290,6290,0
|
|
20240821,111300,391631840,6290,6300,6300,6290,2331
|
|
20240821,111200,376949750,6330,6330,6330,6330,0
|
|
20240821,111100,376949750,6330,6310,6330,6310,12
|
|
20240821,111000,376873990,6330,6330,6330,6330,0
|
|
20240821,110900,376873990,6330,6330,6330,6330,1
|
|
20240821,110800,376867660,6330,6330,6330,6330,0
|
|
20240821,110700,376867660,6330,6330,6330,6330,0
|
|
20240821,110600,376867660,6330,6330,6330,6330,0
|
|
20240821,110500,376867660,6330,6330,6330,6330,1
|
|
20240821,110400,376861330,6300,6300,6300,6300,21
|
|
20240821,110300,376729030,6300,6300,6300,6300,0
|
|
20240821,110200,376729030,6300,6300,6300,6300,500
|
|
20240821,110100,373579030,6300,6300,6300,6300,0
|
|
20240821,110000,373579030,6300,6300,6300,6300,0
|
|
20240821,105900,373579030,6300,6300,6300,6300,0
|
|
20240821,105800,373579030,6300,6300,6300,6300,57
|
|
20240821,105700,373219930,6300,6310,6310,6300,199
|
|
20240821,105600,371966180,6320,6320,6320,6320,0
|
|
20240821,105500,371966180,6320,6320,6320,6320,302
|
|
20240821,105400,370057540,6320,6320,6320,6320,0
|
|
20240821,105300,370057540,6320,6320,6320,6320,20
|
|
20240821,105200,369931140,6320,6320,6320,6320,0
|
|
20240821,105100,369931140,6320,6320,6320,6320,1
|
|
20240821,105000,369924820,6320,6320,6320,6320,22
|
|
20240821,104900,369785780,6320,6320,6320,6320,0
|
|
20240821,104800,369785780,6320,6320,6320,6320,117
|
|
20240821,104700,369046340,6320,6320,6320,6320,0
|
|
20240821,104600,369046340,6320,6320,6320,6320,41
|
|
20240821,104500,368787220,6340,6340,6340,6340,1
|
|
20240821,104400,368780880,6340,6320,6340,6320,51
|
|
20240821,104300,368458540,6320,6320,6320,6320,21
|
|
20240821,104200,368325820,6350,6350,6350,6350,0
|
|
20240821,104100,368325820,6350,6340,6350,6340,2
|
|
20240821,104000,368313130,6310,6340,6350,6310,191
|
|
20240821,103900,367106330,6340,6340,6340,6340,300
|
|
20240821,103800,365204330,6340,6340,6340,6340,10
|
|
20240821,103700,365140930,6340,6340,6340,6340,0
|
|
20240821,103600,365140930,6340,6340,6340,6340,0
|
|
20240821,103500,365140930,6340,6340,6340,6340,0
|
|
20240821,103400,365140930,6340,6340,6340,6340,3
|
|
20240821,103300,365121910,6340,6320,6340,6320,2
|
|
20240821,103200,365109250,6300,6300,6300,6300,1
|
|
20240821,103100,365102950,6290,6290,6290,6290,0
|
|
20240821,103000,365102950,6290,6290,6290,6290,0
|
|
20240821,102900,365102950,6290,6290,6290,6290,0
|
|
20240821,102800,365102950,6290,6290,6290,6290,0
|
|
20240821,102700,365102950,6290,6290,6290,6290,40
|
|
20240821,102600,364851350,6290,6290,6290,6290,0
|
|
20240821,102500,364851350,6290,6290,6290,6290,22
|
|
20240821,102400,364712970,6280,6280,6280,6280,0
|
|
20240821,102300,364712970,6280,6280,6280,6280,12
|
|
20240821,102200,364637610,6280,6310,6310,6280,2
|
|
20240821,102100,364625020,6270,6270,6290,6270,1006
|
|
20240821,102000,358314380,6270,6280,6280,6270,2254
|
|
20240821,101900,344180250,6300,6300,6300,6300,730
|
|
20240821,101800,339581250,6280,6300,6300,6260,10275
|
|
20240821,101700,275200950,6310,6310,6310,6310,605
|
|
20240821,101600,271383400,6340,6340,6340,6340,1100
|
|
20240821,101500,264409400,6310,6310,6310,6310,0
|
|
20240821,101400,264409400,6310,6340,6340,6310,181
|
|
20240821,101300,263263390,6330,6280,6330,6280,6693
|
|
20240821,101200,221215590,6310,6310,6310,6310,308
|
|
20240821,101100,219272110,6320,6300,6320,6300,262
|
|
20240821,101000,217621490,6260,6260,6260,6260,0
|
|
20240821,100900,217621490,6260,6290,6290,6260,719
|
|
20240821,100800,213107390,6290,6320,6320,6290,3896
|
|
20240821,100700,188530420,6320,6320,6340,6320,681
|
|
20240821,100600,184226460,6320,6330,6330,6320,2907
|
|
20240821,100500,165838040,6350,6360,6360,6340,4586
|
|
20240821,100400,136723950,6370,6360,6370,6350,130
|
|
20240821,100300,135898240,6360,6360,6360,6360,1000
|
|
20240821,100200,129538240,6360,6360,6360,6360,0
|
|
20240821,100100,129538240,6360,6360,6360,6360,0
|
|
20240821,100000,129538240,6360,6370,6370,6360,92
|
|
20240821,095900,128952400,6400,6400,6400,6400,0
|
|
20240821,095800,128952400,6400,6400,6400,6400,0
|
|
20240821,095700,128952400,6400,6370,6400,6370,422
|
|
20240821,095600,126264230,6370,6370,6370,6370,0
|
|
20240821,095500,126264230,6370,6370,6370,6370,0
|
|
20240821,095400,126264230,6370,6370,6370,6370,69
|
|
20240821,095300,125824700,6400,6400,6400,6400,0
|
|
20240821,095200,125824700,6400,6370,6400,6370,168
|
|
20240821,095100,124754490,6380,6380,6380,6380,2587
|
|
20240821,095000,108249430,6400,6400,6400,6390,96
|
|
20240821,094900,107635480,6400,6400,6400,6400,600
|
|
20240821,094800,103795480,6400,6400,6400,6400,0
|
|
20240821,094700,103795480,6400,6400,6400,6400,0
|
|
20240821,094600,103795480,6400,6380,6400,6380,1046
|
|
20240821,094500,97121980,6400,6400,6400,6400,0
|
|
20240821,094400,97121980,6400,6390,6400,6390,11
|
|
20240821,094300,97051680,6390,6400,6400,6390,36
|
|
20240821,094200,96821620,6400,6390,6400,6390,48
|
|
20240821,094100,96514830,6390,6390,6400,6390,107
|
|
20240821,094000,95831090,6410,6400,6420,6400,1663
|
|
20240821,093900,85158870,6400,6400,6400,6400,183
|
|
20240821,093800,83987670,6400,6400,6400,6370,23
|
|
20240821,093700,83841100,6400,6390,6400,6390,50
|
|
20240821,093600,83521490,6380,6380,6380,6380,51
|
|
20240821,093500,83196110,6380,6380,6380,6380,1
|
|
20240821,093400,83189730,6350,6360,6360,6350,500
|
|
20240821,093300,80011750,6350,6390,6390,6350,3
|
|
20240821,093200,79992660,6390,6380,6390,6380,4
|
|
20240821,093100,79967110,6370,6370,6370,6370,16
|
|
20240821,093000,79865190,6350,6350,6350,6350,70
|
|
20240821,092900,79420690,6350,6350,6350,6350,300
|
|
20240821,092800,77515690,6400,6400,6400,6400,0
|
|
20240821,092700,77515690,6400,6400,6400,6400,0
|
|
20240821,092600,77515690,6400,6390,6400,6390,2
|
|
20240821,092500,77502900,6340,6350,6350,6340,200
|
|
20240821,092400,76233800,6400,6400,6400,6400,11
|
|
20240821,092300,76163400,6390,6380,6390,6370,371
|
|
20240821,092200,73797220,6380,6380,6380,6380,2
|
|
20240821,092100,73784460,6370,6330,6370,6330,401
|
|
20240821,092000,71242090,6330,6350,6350,6330,1296
|
|
20240821,091900,63018510,6380,6380,6380,6380,0
|
|
20240821,091800,63018510,6380,6380,6380,6380,1
|
|
20240821,091700,63012130,6350,6350,6350,6350,265
|
|
20240821,091600,61329380,6350,6350,6350,6350,25
|
|
20240821,091500,61170630,6350,6390,6390,6350,132
|
|
20240821,091400,60330860,6390,6390,6390,6370,303
|
|
20240821,091300,58399180,6390,6380,6390,6380,91
|
|
20240821,091200,57817700,6390,6380,6390,6380,66
|
|
20240821,091100,57396610,6400,6380,6400,6380,226
|
|
20240821,091000,55954710,6380,6360,6380,6360,201
|
|
20240821,090900,54673010,6350,6350,6350,6350,1
|
|
20240821,090800,54666660,6370,6370,6380,6370,56
|
|
20240821,090700,54309930,6380,6380,6380,6380,12
|
|
20240821,090600,54233370,6380,6380,6380,6380,0
|
|
20240821,090500,54233370,6380,6380,6380,6370,747
|
|
20240821,090400,49467850,6380,6350,6380,6350,370
|
|
20240821,090300,47109680,6350,6360,6400,6350,319
|
|
20240821,090200,45077270,6400,6390,6400,6330,1451
|
|
20240821,090100,35860320,6340,6400,6430,6340,4839
|
|
20240821,090000,5055100,6410,6450,6450,6410,708
|