675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201200,736030920,6250,6250,6250,6250,3205
|
|
20240822,201100,736030920,6250,6250,6250,6250,0
|
|
20240822,201000,736030920,6250,6250,6250,6250,0
|
|
20240822,200900,736030920,6250,6250,6250,6250,0
|
|
20240822,200800,736030920,6250,6250,6250,6250,0
|
|
20240822,200700,736030920,6250,6250,6250,6250,0
|
|
20240822,200600,736030920,6250,6250,6250,6250,0
|
|
20240822,200500,736030920,6250,6250,6250,6250,0
|
|
20240822,200400,736030920,6250,6250,6250,6250,0
|
|
20240822,200300,736030920,6250,6250,6250,6250,0
|
|
20240822,200200,736030920,6250,6250,6250,6250,0
|
|
20240822,200100,736030920,6250,6250,6250,6250,0
|
|
20240822,200000,736030920,6250,6250,6250,6250,0
|
|
20240822,195900,736030920,6250,6250,6250,6250,0
|
|
20240822,195800,736030920,6250,6250,6250,6250,0
|
|
20240822,195700,736030920,6250,6250,6250,6250,0
|
|
20240822,195600,736030920,6250,6250,6250,6250,0
|
|
20240822,195500,736030920,6250,6250,6250,6250,0
|
|
20240822,195400,736030920,6250,6250,6250,6250,0
|
|
20240822,195300,736030920,6250,6250,6250,6250,0
|
|
20240822,195200,736030920,6250,6250,6250,6250,0
|
|
20240822,195100,736030920,6250,6250,6250,6250,0
|
|
20240822,195000,736030920,6250,6250,6250,6250,0
|
|
20240822,194900,736030920,6250,6250,6250,6250,0
|
|
20240822,194800,736030920,6250,6250,6250,6250,0
|
|
20240822,194700,736030920,6250,6250,6250,6250,0
|
|
20240822,194600,736030920,6250,6250,6250,6250,0
|
|
20240822,194500,736030920,6250,6250,6250,6250,0
|
|
20240822,194400,736030920,6250,6250,6250,6250,0
|
|
20240822,194300,736030920,6250,6250,6250,6250,0
|
|
20240822,194200,736030920,6250,6250,6250,6250,3205
|
|
20240822,194100,736030920,6250,6250,6250,6250,0
|
|
20240822,194000,736030920,6250,6250,6250,6250,0
|
|
20240822,193900,736030920,6250,6250,6250,6250,0
|
|
20240822,193800,736030920,6250,6250,6250,6250,0
|
|
20240822,193700,736030920,6250,6250,6250,6250,0
|
|
20240822,193600,736030920,6250,6250,6250,6250,0
|
|
20240822,193500,736030920,6250,6250,6250,6250,0
|
|
20240822,193400,736030920,6250,6250,6250,6250,0
|
|
20240822,193300,736030920,6250,6250,6250,6250,0
|
|
20240822,193200,736030920,6250,6250,6250,6250,0
|
|
20240822,193100,736030920,6250,6250,6250,6250,0
|
|
20240822,193000,736030920,6250,6250,6250,6250,0
|
|
20240822,192900,736030920,6250,6250,6250,6250,0
|
|
20240822,192800,736030920,6250,6250,6250,6250,0
|
|
20240822,192700,736030920,6250,6250,6250,6250,0
|
|
20240822,192600,736030920,6250,6250,6250,6250,0
|
|
20240822,192500,736030920,6250,6250,6250,6250,0
|
|
20240822,192400,736030920,6250,6250,6250,6250,0
|
|
20240822,192300,736030920,6250,6250,6250,6250,0
|
|
20240822,192200,736030920,6250,6250,6250,6250,0
|
|
20240822,192100,736030920,6250,6250,6250,6250,0
|
|
20240822,192000,736030920,6250,6250,6250,6250,0
|
|
20240822,191900,736030920,6250,6250,6250,6250,0
|
|
20240822,191800,736030920,6250,6250,6250,6250,0
|
|
20240822,191700,736030920,6250,6250,6250,6250,0
|
|
20240822,191600,736030920,6250,6250,6250,6250,0
|
|
20240822,191500,736030920,6250,6250,6250,6250,0
|
|
20240822,191400,736030920,6250,6250,6250,6250,0
|
|
20240822,191300,736030920,6250,6250,6250,6250,0
|
|
20240822,191200,736030920,6250,6250,6250,6250,3205
|
|
20240822,191100,736030920,6250,6250,6250,6250,0
|
|
20240822,191000,736030920,6250,6250,6250,6250,0
|
|
20240822,190900,736030920,6250,6250,6250,6250,0
|
|
20240822,190800,736030920,6250,6250,6250,6250,0
|
|
20240822,190700,736030920,6250,6250,6250,6250,0
|
|
20240822,190600,736030920,6250,6250,6250,6250,0
|
|
20240822,190500,736030920,6250,6250,6250,6250,0
|
|
20240822,190400,736030920,6250,6250,6250,6250,0
|
|
20240822,190300,736030920,6250,6250,6250,6250,0
|
|
20240822,190200,736030920,6250,6250,6250,6250,0
|
|
20240822,190100,736030920,6250,6250,6250,6250,0
|
|
20240822,190000,736030920,6250,6250,6250,6250,0
|
|
20240822,185900,736030920,6250,6250,6250,6250,0
|
|
20240822,185800,736030920,6250,6250,6250,6250,0
|
|
20240822,185700,736030920,6250,6250,6250,6250,0
|
|
20240822,185600,736030920,6250,6250,6250,6250,0
|
|
20240822,185500,736030920,6250,6250,6250,6250,0
|
|
20240822,185400,736030920,6250,6250,6250,6250,0
|
|
20240822,185300,736030920,6250,6250,6250,6250,0
|
|
20240822,185200,736030920,6250,6250,6250,6250,0
|
|
20240822,185100,736030920,6250,6250,6250,6250,0
|
|
20240822,185000,736030920,6250,6250,6250,6250,0
|
|
20240822,184900,736030920,6250,6250,6250,6250,0
|
|
20240822,184800,736030920,6250,6250,6250,6250,0
|
|
20240822,184700,736030920,6250,6250,6250,6250,0
|
|
20240822,184600,736030920,6250,6250,6250,6250,0
|
|
20240822,184500,736030920,6250,6250,6250,6250,0
|
|
20240822,184400,736030920,6250,6250,6250,6250,0
|
|
20240822,184300,736030920,6250,6250,6250,6250,0
|
|
20240822,184200,736030920,6250,6250,6250,6250,3205
|
|
20240822,184100,736030920,6250,6250,6250,6250,0
|
|
20240822,184000,736030920,6250,6250,6250,6250,0
|
|
20240822,183900,736030920,6250,6250,6250,6250,0
|
|
20240822,183800,736030920,6250,6250,6250,6250,0
|
|
20240822,183700,736030920,6250,6250,6250,6250,0
|
|
20240822,183600,736030920,6250,6250,6250,6250,0
|
|
20240822,183500,736030920,6250,6250,6250,6250,0
|
|
20240822,183400,736030920,6250,6250,6250,6250,0
|
|
20240822,183300,736030920,6250,6250,6250,6250,0
|
|
20240822,183200,736030920,6250,6250,6250,6250,0
|
|
20240822,183100,736030920,6250,6250,6250,6250,0
|
|
20240822,183000,736030920,6250,6250,6250,6250,0
|
|
20240822,182900,736030920,6250,6250,6250,6250,0
|
|
20240822,182800,736030920,6250,6250,6250,6250,0
|
|
20240822,182700,736030920,6250,6250,6250,6250,0
|
|
20240822,182600,736030920,6250,6250,6250,6250,0
|
|
20240822,182500,736030920,6250,6250,6250,6250,0
|
|
20240822,182400,736030920,6250,6250,6250,6250,0
|
|
20240822,182300,736030920,6250,6250,6250,6250,0
|
|
20240822,182200,736030920,6250,6250,6250,6250,0
|
|
20240822,182100,736030920,6250,6250,6250,6250,0
|
|
20240822,182000,736030920,6250,6250,6250,6250,0
|
|
20240822,181900,736030920,6250,6250,6250,6250,0
|
|
20240822,181800,736030920,6250,6250,6250,6250,0
|
|
20240822,181700,736030920,6250,6250,6250,6250,0
|
|
20240822,181600,736030920,6250,6250,6250,6250,0
|
|
20240822,181500,736030920,6250,6250,6250,6250,0
|
|
20240822,181400,736030920,6250,6250,6250,6250,0
|
|
20240822,181300,736030920,6250,6250,6250,6250,0
|
|
20240822,181200,736030920,6250,6250,6250,6250,3205
|
|
20240822,181100,736030920,6250,6250,6250,6250,0
|
|
20240822,181000,736030920,6250,6250,6250,6250,0
|
|
20240822,180900,736030920,6250,6250,6250,6250,0
|
|
20240822,180800,736030920,6250,6250,6250,6250,0
|
|
20240822,180700,736030920,6250,6250,6250,6250,0
|
|
20240822,180600,736030920,6250,6250,6250,6250,0
|
|
20240822,180500,736030920,6250,6250,6250,6250,0
|
|
20240822,180400,736030920,6250,6250,6250,6250,0
|
|
20240822,180300,736030920,6250,6250,6250,6250,0
|
|
20240822,180200,736030920,6250,6250,6250,6250,0
|
|
20240822,180100,736030920,6250,6250,6250,6250,0
|
|
20240822,180000,736030920,6250,6250,6250,6250,0
|
|
20240822,175900,736030920,6250,6250,6250,6250,0
|
|
20240822,175800,736030920,6250,6250,6250,6250,0
|
|
20240822,175700,736030920,6250,6250,6250,6250,0
|
|
20240822,175600,736030920,6250,6250,6250,6250,0
|
|
20240822,175500,736030920,6250,6250,6250,6250,0
|
|
20240822,175400,736030920,6250,6250,6250,6250,0
|
|
20240822,175300,736030920,6250,6250,6250,6250,0
|
|
20240822,175200,736030920,6250,6250,6250,6250,0
|
|
20240822,175100,736030920,6250,6250,6250,6250,0
|
|
20240822,175000,736030920,6250,6250,6250,6250,0
|
|
20240822,174900,736030920,6250,6250,6250,6250,0
|
|
20240822,174800,736030920,6250,6250,6250,6250,0
|
|
20240822,174700,736030920,6250,6250,6250,6250,0
|
|
20240822,174600,736030920,6250,6250,6250,6250,0
|
|
20240822,174500,736030920,6250,6250,6250,6250,0
|
|
20240822,174400,736030920,6250,6250,6250,6250,0
|
|
20240822,174300,736030920,6250,6250,6250,6250,0
|
|
20240822,174200,736030920,6250,6250,6250,6250,3205
|
|
20240822,174100,736030920,6250,6250,6250,6250,0
|
|
20240822,174000,736030920,6250,6250,6250,6250,0
|
|
20240822,173900,736030920,6250,6250,6250,6250,0
|
|
20240822,173800,736030920,6250,6250,6250,6250,0
|
|
20240822,173700,736030920,6250,6250,6250,6250,0
|
|
20240822,173600,736030920,6250,6250,6250,6250,0
|
|
20240822,173500,736030920,6250,6250,6250,6250,0
|
|
20240822,173400,736030920,6250,6250,6250,6250,0
|
|
20240822,173300,736030920,6250,6250,6250,6250,0
|
|
20240822,173200,736030920,6250,6250,6250,6250,0
|
|
20240822,173100,736030920,6250,6250,6250,6250,0
|
|
20240822,173000,736030920,6250,6250,6250,6250,0
|
|
20240822,172900,736030920,6250,6250,6250,6250,0
|
|
20240822,172800,736030920,6250,6250,6250,6250,0
|
|
20240822,172700,736030920,6250,6250,6250,6250,0
|
|
20240822,172600,736030920,6250,6250,6250,6250,0
|
|
20240822,172500,736030920,6250,6250,6250,6250,0
|
|
20240822,172400,736030920,6250,6250,6250,6250,0
|
|
20240822,172300,736030920,6250,6250,6250,6250,0
|
|
20240822,172200,736030920,6250,6250,6250,6250,0
|
|
20240822,172100,736030920,6250,6250,6250,6250,0
|
|
20240822,172000,736030920,6250,6250,6250,6250,0
|
|
20240822,171900,736030920,6250,6250,6250,6250,0
|
|
20240822,171800,736030920,6250,6250,6250,6250,0
|
|
20240822,171700,736030920,6250,6250,6250,6250,0
|
|
20240822,171600,736030920,6250,6250,6250,6250,0
|
|
20240822,171500,736030920,6250,6250,6250,6250,0
|
|
20240822,171400,736030920,6250,6250,6250,6250,0
|
|
20240822,171300,736030920,6250,6250,6250,6250,0
|
|
20240822,171200,736030920,6250,6250,6250,6250,3205
|
|
20240822,171100,736030920,6250,6250,6250,6250,0
|
|
20240822,171000,736030920,6250,6250,6250,6250,0
|
|
20240822,170900,736030920,6250,6250,6250,6250,0
|
|
20240822,170800,736030920,6250,6250,6250,6250,0
|
|
20240822,170700,736030920,6250,6250,6250,6250,0
|
|
20240822,170600,736030920,6250,6250,6250,6250,0
|
|
20240822,170500,736030920,6250,6250,6250,6250,0
|
|
20240822,170400,736030920,6250,6250,6250,6250,0
|
|
20240822,170300,736030920,6250,6250,6250,6250,0
|
|
20240822,170200,736030920,6250,6250,6250,6250,0
|
|
20240822,170100,736030920,6250,6250,6250,6250,0
|
|
20240822,170000,736030920,6250,6250,6250,6250,0
|
|
20240822,165900,736030920,6250,6250,6250,6250,0
|
|
20240822,165800,736030920,6250,6250,6250,6250,0
|
|
20240822,165700,736030920,6250,6250,6250,6250,0
|
|
20240822,165600,736030920,6250,6250,6250,6250,0
|
|
20240822,165500,736030920,6250,6250,6250,6250,0
|
|
20240822,165400,736030920,6250,6250,6250,6250,0
|
|
20240822,165300,736030920,6250,6250,6250,6250,0
|
|
20240822,165200,736030920,6250,6250,6250,6250,0
|
|
20240822,165100,736030920,6250,6250,6250,6250,0
|
|
20240822,165000,736030920,6250,6250,6250,6250,0
|
|
20240822,164900,736030920,6250,6250,6250,6250,0
|
|
20240822,164800,736030920,6250,6250,6250,6250,0
|
|
20240822,164700,736030920,6250,6250,6250,6250,0
|
|
20240822,164600,736030920,6250,6250,6250,6250,0
|
|
20240822,164500,736030920,6250,6250,6250,6250,0
|
|
20240822,164400,736030920,6250,6250,6250,6250,0
|
|
20240822,164300,736030920,6250,6250,6250,6250,0
|
|
20240822,164200,736030920,6250,6250,6250,6250,3205
|
|
20240822,164100,736030920,6250,6250,6250,6250,0
|
|
20240822,164000,736030920,6250,6250,6250,6250,0
|
|
20240822,163900,736030920,6250,6250,6250,6250,0
|
|
20240822,163800,736030920,6250,6250,6250,6250,0
|
|
20240822,163700,736030920,6250,6250,6250,6250,0
|
|
20240822,163600,736030920,6250,6250,6250,6250,0
|
|
20240822,163500,736030920,6250,6250,6250,6250,0
|
|
20240822,163400,736030920,6250,6250,6250,6250,0
|
|
20240822,163300,736030920,6250,6250,6250,6250,0
|
|
20240822,163200,736030920,6250,6250,6250,6250,0
|
|
20240822,163100,736030920,6250,6250,6250,6250,0
|
|
20240822,163000,736030920,6250,6250,6250,6250,0
|
|
20240822,162900,736030920,6250,6250,6250,6250,0
|
|
20240822,162800,736030920,6250,6250,6250,6250,0
|
|
20240822,162700,736030920,6250,6250,6250,6250,0
|
|
20240822,162600,736030920,6250,6250,6250,6250,0
|
|
20240822,162500,736030920,6250,6250,6250,6250,0
|
|
20240822,162400,736030920,6250,6250,6250,6250,0
|
|
20240822,162300,736030920,6250,6250,6250,6250,0
|
|
20240822,162200,736030920,6250,6250,6250,6250,0
|
|
20240822,162100,736030920,6250,6250,6250,6250,0
|
|
20240822,162000,736030920,6250,6250,6250,6250,0
|
|
20240822,161900,736030920,6250,6250,6250,6250,0
|
|
20240822,161800,736030920,6250,6250,6250,6250,0
|
|
20240822,161700,736030920,6250,6250,6250,6250,0
|
|
20240822,161600,736030920,6250,6250,6250,6250,0
|
|
20240822,161500,736030920,6250,6250,6250,6250,0
|
|
20240822,161400,736030920,6250,6250,6250,6250,0
|
|
20240822,161300,736030920,6250,6250,6250,6250,0
|
|
20240822,161200,736030920,6250,6250,6250,6250,3205
|
|
20240822,161100,736030920,6250,6250,6250,6250,0
|
|
20240822,161000,736030920,6250,6250,6250,6250,0
|
|
20240822,160900,736030920,6250,6250,6250,6250,0
|
|
20240822,160800,736030920,6250,6250,6250,6250,0
|
|
20240822,160700,736030920,6250,6250,6250,6250,0
|
|
20240822,160600,736030920,6250,6250,6250,6250,0
|
|
20240822,160500,736030920,6250,6250,6250,6250,0
|
|
20240822,160400,736030920,6250,6250,6250,6250,0
|
|
20240822,160300,736030920,6250,6250,6250,6250,0
|
|
20240822,160200,736030920,6250,6250,6250,6250,0
|
|
20240822,160100,736030920,6250,6250,6250,6250,0
|
|
20240822,160000,736030920,6250,6250,6250,6250,0
|
|
20240822,155900,736030920,6250,6250,6250,6250,0
|
|
20240822,155800,736030920,6250,6250,6250,6250,0
|
|
20240822,155700,736030920,6250,6250,6250,6250,0
|
|
20240822,155600,736030920,6250,6250,6250,6250,0
|
|
20240822,155500,736030920,6250,6250,6250,6250,0
|
|
20240822,155400,736030920,6250,6250,6250,6250,0
|
|
20240822,155300,736030920,6250,6250,6250,6250,0
|
|
20240822,155200,736030920,6250,6250,6250,6250,0
|
|
20240822,155100,736030920,6250,6250,6250,6250,0
|
|
20240822,155000,736030920,6250,6250,6250,6250,0
|
|
20240822,154900,736030920,6250,6250,6250,6250,0
|
|
20240822,154800,736030920,6250,6250,6250,6250,0
|
|
20240822,154700,736030920,6250,6250,6250,6250,0
|
|
20240822,154600,736030920,6250,6250,6250,6250,0
|
|
20240822,154500,736030920,6250,6250,6250,6250,0
|
|
20240822,154400,736030920,6250,6250,6250,6250,0
|
|
20240822,154300,736030920,6250,6250,6250,6250,0
|
|
20240822,154200,736030920,6250,6250,6250,6250,3205
|
|
20240822,154100,736030920,6250,6250,6250,6250,0
|
|
20240822,154000,736030920,6250,6250,6250,6250,0
|
|
20240822,153900,736030920,6250,6250,6250,6250,0
|
|
20240822,153800,736030920,6250,6250,6250,6250,0
|
|
20240822,153700,736030920,6250,6250,6250,6250,0
|
|
20240822,153600,736030920,6250,6250,6250,6250,0
|
|
20240822,153500,736030920,6250,6250,6250,6250,0
|
|
20240822,153400,736030920,6250,6250,6250,6250,0
|
|
20240822,153300,736030920,6250,6250,6250,6250,0
|
|
20240822,153200,736030920,6250,6250,6250,6250,0
|
|
20240822,153100,736030920,6250,6250,6250,6250,0
|
|
20240822,153000,736030920,6250,6250,6250,6250,3205
|
|
20240822,152900,715999670,6210,6210,6210,6210,0
|
|
20240822,152800,715999670,6210,6210,6210,6210,0
|
|
20240822,152700,715999670,6210,6210,6210,6210,0
|
|
20240822,152600,715999670,6210,6210,6210,6210,0
|
|
20240822,152500,715999670,6210,6210,6210,6210,0
|
|
20240822,152400,715999670,6210,6210,6210,6210,0
|
|
20240822,152300,715999670,6210,6210,6210,6210,0
|
|
20240822,152200,715999670,6210,6210,6210,6210,0
|
|
20240822,152100,715999670,6210,6210,6210,6210,0
|
|
20240822,152000,715999670,6210,6210,6210,6210,0
|
|
20240822,151900,715999670,6210,6230,6230,6210,706
|
|
20240822,151800,711602450,6250,6250,6250,6250,75
|
|
20240822,151700,711133700,6250,6250,6250,6250,10
|
|
20240822,151600,711071200,6250,6240,6250,6240,743
|
|
20240822,151500,706434870,6230,6230,6230,6230,693
|
|
20240822,151400,702117480,6200,6200,6200,6200,0
|
|
20240822,151300,702117480,6200,6200,6200,6200,1185
|
|
20240822,151200,694770480,6200,6200,6200,6200,392
|
|
20240822,151100,692340080,6160,6160,6160,6160,130
|
|
20240822,151000,691539280,6200,6200,6200,6200,29
|
|
20240822,150900,691359480,6160,6160,6160,6160,51
|
|
20240822,150800,691045320,6200,6200,6200,6200,0
|
|
20240822,150700,691045320,6200,6200,6200,6200,4
|
|
20240822,150600,691020520,6200,6200,6200,6200,6
|
|
20240822,150500,690983320,6190,6190,6190,6190,273
|
|
20240822,150400,689293450,6190,6190,6190,6190,500
|
|
20240822,150300,686198450,6190,6180,6190,6180,1109
|
|
20240822,150200,679334300,6180,6180,6180,6180,50
|
|
20240822,150100,679025300,6180,6180,6180,6180,9
|
|
20240822,150000,678969680,6160,6160,6160,6160,65
|
|
20240822,145900,678569280,6160,6190,6190,6160,996
|
|
20240822,145800,672424870,6180,6180,6180,6180,0
|
|
20240822,145700,672424870,6180,6180,6180,6180,0
|
|
20240822,145600,672424870,6180,6190,6190,6180,109
|
|
20240822,145500,671751190,6190,6170,6190,6170,79
|
|
20240822,145400,671263740,6190,6190,6190,6190,748
|
|
20240822,145300,666633620,6200,6200,6200,6200,0
|
|
20240822,145200,666633620,6200,6200,6200,6200,6
|
|
20240822,145100,666596420,6200,6200,6200,6200,695
|
|
20240822,145000,662287420,6200,6200,6200,6200,100
|
|
20240822,144900,661667420,6200,6200,6200,6200,6
|
|
20240822,144800,661630220,6200,6200,6200,6200,1
|
|
20240822,144700,661624020,6180,6180,6180,6180,74
|
|
20240822,144600,661166700,6180,6180,6180,6180,100
|
|
20240822,144500,660548700,6170,6170,6180,6170,46
|
|
20240822,144400,660264820,6180,6180,6180,6180,767
|
|
20240822,144300,655524760,6200,6200,6200,6200,1
|
|
20240822,144200,655518560,6190,6200,6200,6190,334
|
|
20240822,144100,653451040,6200,6200,6200,6200,0
|
|
20240822,144000,653451040,6200,6200,6200,6200,50
|
|
20240822,143900,653141040,6200,6200,6200,6200,0
|
|
20240822,143800,653141040,6200,6200,6200,6200,6
|
|
20240822,143700,653103840,6200,6200,6200,6200,1
|
|
20240822,143600,653097640,6190,6190,6190,6190,0
|
|
20240822,143500,653097640,6190,6200,6200,6170,1121
|
|
20240822,143400,646159180,6200,6200,6200,6200,0
|
|
20240822,143300,646159180,6200,6190,6200,6190,532
|
|
20240822,143200,642861780,6190,6190,6190,6190,10
|
|
20240822,143100,642799880,6190,6170,6190,6170,206
|
|
20240822,143000,641528740,6170,6170,6170,6170,1
|
|
20240822,142900,641522570,6200,6200,6200,6200,10
|
|
20240822,142800,641460570,6200,6200,6200,6200,6
|
|
20240822,142700,641423370,6200,6200,6200,6200,3
|
|
20240822,142600,641404770,6200,6190,6200,6190,102
|
|
20240822,142500,640773290,6200,6200,6200,6200,0
|
|
20240822,142400,640773290,6200,6200,6200,6200,6
|
|
20240822,142300,640736090,6200,6200,6200,6200,1
|
|
20240822,142200,640729890,6160,6200,6200,6160,1402
|
|
20240822,142100,632071640,6180,6200,6200,6180,7
|
|
20240822,142000,632028260,6200,6200,6200,6200,0
|
|
20240822,141900,632028260,6200,6200,6200,6200,1
|
|
20240822,141800,632022060,6190,6190,6190,6190,122
|
|
20240822,141700,631266880,6210,6210,6210,6210,16
|
|
20240822,141600,631167520,6180,6180,6180,6180,0
|
|
20240822,141500,631167520,6180,6180,6180,6180,0
|
|
20240822,141400,631167520,6180,6210,6210,6180,1506
|
|
20240822,141300,621854880,6220,6220,6220,6220,0
|
|
20240822,141200,621854880,6220,6220,6220,6220,0
|
|
20240822,141100,621854880,6220,6220,6220,6220,0
|
|
20240822,141000,621854880,6220,6190,6220,6190,36
|
|
20240822,140900,621631860,6190,6190,6190,6190,0
|
|
20240822,140800,621631860,6190,6190,6190,6190,148
|
|
20240822,140700,620715740,6220,6220,6220,6220,6
|
|
20240822,140600,620678420,6200,6200,6200,6200,2
|
|
20240822,140500,620666020,6210,6210,6210,6210,0
|
|
20240822,140400,620666020,6210,6210,6210,6210,0
|
|
20240822,140300,620666020,6210,6210,6210,6210,6
|
|
20240822,140200,620628760,6190,6190,6190,6190,0
|
|
20240822,140100,620628760,6190,6220,6220,6190,416
|
|
20240822,140000,618048140,6230,6230,6230,6230,6
|
|
20240822,135900,618010760,6230,6230,6230,6220,56
|
|
20240822,135800,617661930,6230,6230,6230,6230,0
|
|
20240822,135700,617661930,6230,6230,6230,6230,0
|
|
20240822,135600,617661930,6230,6220,6230,6220,7
|
|
20240822,135500,617618330,6220,6220,6220,6220,22
|
|
20240822,135400,617481490,6220,6220,6220,6220,0
|
|
20240822,135300,617481490,6220,6230,6230,6220,8
|
|
20240822,135200,617431660,6220,6220,6220,6220,1
|
|
20240822,135100,617425440,6240,6240,6240,6240,1
|
|
20240822,135000,617419200,6230,6230,6230,6230,0
|
|
20240822,134900,617419200,6230,6230,6230,6230,6
|
|
20240822,134800,617381820,6240,6240,6240,6240,0
|
|
20240822,134700,617381820,6240,6240,6240,6240,0
|
|
20240822,134600,617381820,6240,6240,6240,6240,6
|
|
20240822,134500,617344380,6240,6240,6240,6240,0
|
|
20240822,134400,617344380,6240,6240,6240,6240,0
|
|
20240822,134300,617344380,6240,6240,6240,6240,0
|
|
20240822,134200,617344380,6240,6240,6240,6240,6
|
|
20240822,134100,617306940,6250,6250,6250,6250,0
|
|
20240822,134000,617306940,6250,6220,6250,6210,1002
|
|
20240822,133900,611075990,6250,6250,6250,6250,7
|
|
20240822,133800,611032240,6250,6250,6250,6250,0
|
|
20240822,133700,611032240,6250,6250,6250,6250,10
|
|
20240822,133600,610969740,6250,6250,6250,6250,0
|
|
20240822,133500,610969740,6250,6250,6250,6250,6
|
|
20240822,133400,610932240,6250,6250,6250,6250,1
|
|
20240822,133300,610925990,6210,6210,6250,6210,39
|
|
20240822,133200,610683700,6250,6240,6250,6210,466
|
|
20240822,133100,607789620,6250,6250,6250,6250,0
|
|
20240822,133000,607789620,6250,6250,6250,6250,200
|
|
20240822,132900,606539620,6250,6250,6250,6210,435
|
|
20240822,132800,603838190,6210,6240,6250,6190,2340
|
|
20240822,132700,589319080,6240,6240,6240,6240,0
|
|
20240822,132600,589319080,6240,6240,6240,6240,1
|
|
20240822,132500,589312840,6240,6240,6240,6240,6
|
|
20240822,132400,589275400,6220,6220,6220,6220,17
|
|
20240822,132300,589169660,6240,6220,6240,6220,453
|
|
20240822,132200,586351980,6240,6240,6240,6240,0
|
|
20240822,132100,586351980,6240,6240,6240,6240,7
|
|
20240822,132000,586308300,6230,6230,6230,6230,0
|
|
20240822,131900,586308300,6230,6210,6230,6210,7406
|
|
20240822,131800,540225670,6200,6210,6210,6200,27
|
|
20240822,131700,540058210,6210,6210,6210,6210,0
|
|
20240822,131600,540058210,6210,6210,6210,6210,0
|
|
20240822,131500,540058210,6210,6210,6210,6210,648
|
|
20240822,131400,536034130,6200,6200,6200,6180,2028
|
|
20240822,131300,523460950,6200,6200,6200,6200,0
|
|
20240822,131200,523460950,6200,6200,6200,6200,0
|
|
20240822,131100,523460950,6200,6200,6200,6200,6
|
|
20240822,131000,523423750,6200,6180,6200,6180,122
|
|
20240822,130900,522669770,6200,6200,6200,6180,27
|
|
20240822,130800,522502790,6210,6210,6210,6210,2
|
|
20240822,130700,522490370,6210,6210,6210,6210,6
|
|
20240822,130600,522453110,6210,6170,6210,6170,1995
|
|
20240822,130500,510143920,6200,6200,6200,6200,0
|
|
20240822,130400,510143920,6200,6200,6200,6200,6
|
|
20240822,130300,510106720,6210,6160,6210,6160,1341
|
|
20240822,130200,501792610,6200,6170,6200,6160,315
|
|
20240822,130100,499851940,6180,6180,6180,6180,330
|
|
20240822,130000,497812540,6180,6180,6180,6180,6
|
|
20240822,125900,497775460,6180,6180,6180,6180,0
|
|
20240822,125800,497775460,6180,6180,6180,6180,1
|
|
20240822,125700,497769280,6160,6170,6180,6160,306
|
|
20240822,125600,495881220,6180,6170,6180,6170,351
|
|
20240822,125500,493715540,6180,6180,6180,6180,20
|
|
20240822,125400,493591940,6180,6180,6180,6180,0
|
|
20240822,125300,493591940,6180,6180,6180,6180,6
|
|
20240822,125200,493554860,6180,6180,6180,6180,704
|
|
20240822,125100,489204140,6180,6180,6180,6180,0
|
|
20240822,125000,489204140,6180,6180,6180,6180,5
|
|
20240822,124900,489173240,6180,6180,6180,6180,0
|
|
20240822,124800,489173240,6180,6180,6180,6170,42
|
|
20240822,124700,488914080,6170,6180,6180,6170,317
|
|
20240822,124600,486956020,6180,6180,6180,6180,27
|
|
20240822,124500,486789160,6200,6200,6200,6200,110
|
|
20240822,124400,486107160,6200,6200,6200,6200,1
|
|
20240822,124300,486100960,6170,6200,6200,6170,6
|
|
20240822,124200,486063790,6200,6180,6200,6170,544
|
|
20240822,124100,482702200,6180,6180,6180,6180,342
|
|
20240822,124000,480588640,6210,6210,6210,6210,0
|
|
20240822,123900,480588640,6210,6180,6210,6180,27
|
|
20240822,123800,480421600,6180,6180,6180,6180,0
|
|
20240822,123700,480421600,6180,6180,6180,6180,510
|
|
20240822,123600,477269800,6220,6220,6220,6220,5
|
|
20240822,123500,477238700,6180,6180,6180,6180,0
|
|
20240822,123400,477238700,6180,6180,6180,6180,0
|
|
20240822,123300,477238700,6180,6180,6180,6180,1
|
|
20240822,123200,477232520,6220,6180,6220,6180,191
|
|
20240822,123100,476051900,6220,6220,6220,6220,216
|
|
20240822,123000,474708380,6200,6200,6200,6200,1949
|
|
20240822,122900,462624580,6200,6200,6200,6200,5
|
|
20240822,122800,462593580,6200,6200,6200,6200,0
|
|
20240822,122700,462593580,6200,6200,6200,6200,0
|
|
20240822,122600,462593580,6200,6200,6200,6200,20
|
|
20240822,122500,462469580,6200,6200,6200,6170,407
|
|
20240822,122400,459958180,6170,6190,6190,6170,1176
|
|
20240822,122300,452681930,6200,6200,6200,6200,217
|
|
20240822,122200,451336530,6200,6200,6200,6200,222
|
|
20240822,122100,449960130,6200,6190,6200,6190,444
|
|
20240822,122000,447211760,6190,6190,6190,6180,409
|
|
20240822,121900,444683440,6180,6190,6200,6180,687
|
|
20240822,121800,440437460,6180,6200,6200,6180,22
|
|
20240822,121700,440301380,6200,6220,6220,6200,30
|
|
20240822,121600,440114980,6220,6220,6220,6220,1
|
|
20240822,121500,440108760,6180,6180,6220,6180,104
|
|
20240822,121400,439465840,6180,6180,6180,6180,1
|
|
20240822,121300,439459660,6180,6210,6210,6180,420
|
|
20240822,121200,436857460,6210,6210,6210,6210,0
|
|
20240822,121100,436857460,6210,6180,6210,6180,27
|
|
20240822,121000,436690420,6210,6210,6210,6210,0
|
|
20240822,120900,436690420,6210,6210,6210,6210,0
|
|
20240822,120800,436690420,6210,6200,6210,6200,86
|
|
20240822,120700,436156370,6210,6210,6210,6210,0
|
|
20240822,120600,436156370,6210,6210,6210,6210,0
|
|
20240822,120500,436156370,6210,6210,6210,6210,0
|
|
20240822,120400,436156370,6210,6210,6210,6210,706
|
|
20240822,120300,431772110,6210,6180,6210,6180,2640
|
|
20240822,120200,415456240,6180,6180,6180,6180,2
|
|
20240822,120100,415443880,6170,6180,6180,6170,6
|
|
20240822,120000,415406810,6160,6160,6160,6160,11
|
|
20240822,115900,415339050,6170,6170,6170,6170,0
|
|
20240822,115800,415339050,6170,6170,6170,6170,7
|
|
20240822,115700,415295860,6170,6170,6170,6170,6
|
|
20240822,115600,415258840,6170,6170,6170,6170,2
|
|
20240822,115500,415246500,6150,6150,6150,6150,0
|
|
20240822,115400,415246500,6150,6180,6180,6150,242
|
|
20240822,115300,413755830,6180,6180,6180,6180,1
|
|
20240822,115200,413749650,6180,6180,6180,6180,0
|
|
20240822,115100,413749650,6180,6180,6180,6180,1
|
|
20240822,115000,413743470,6180,6180,6180,6180,6
|
|
20240822,114900,413706390,6170,6170,6170,6170,17
|
|
20240822,114800,413601500,6170,6170,6170,6170,13
|
|
20240822,114700,413521290,6170,6160,6170,6160,8
|
|
20240822,114600,413471940,6180,6180,6180,6180,0
|
|
20240822,114500,413471940,6180,6180,6180,6180,0
|
|
20240822,114400,413471940,6180,6180,6180,6180,0
|
|
20240822,114300,413471940,6180,6180,6180,6180,7
|
|
20240822,114200,413428680,6170,6170,6170,6170,5
|
|
20240822,114100,413397830,6180,6180,6180,6180,5
|
|
20240822,114000,413366930,6180,6180,6180,6130,106
|
|
20240822,113900,412716850,6170,6170,6170,6170,0
|
|
20240822,113800,412716850,6170,6170,6170,6170,0
|
|
20240822,113700,412716850,6170,6170,6170,6170,530
|
|
20240822,113600,409446750,6170,6170,6170,6170,6
|
|
20240822,113500,409409730,6170,6140,6170,6140,2775
|
|
20240822,113400,392333920,6130,6150,6150,6080,5456
|
|
20240822,113300,359111270,6090,6150,6150,6090,205
|
|
20240822,113200,357862520,6100,6140,6160,6100,10585
|
|
20240822,113100,293155170,6160,6160,6160,6160,0
|
|
20240822,113000,293155170,6160,6140,6160,6140,21
|
|
20240822,112900,293026210,6160,6170,6170,6130,1008
|
|
20240822,112800,286845260,6150,6160,6180,6140,824
|
|
20240822,112700,281777630,6170,6170,6170,6170,334
|
|
20240822,112600,279716850,6180,6210,6210,6180,424
|
|
20240822,112500,277095390,6210,6180,6210,6180,5
|
|
20240822,112400,277064400,6180,6180,6180,6180,2
|
|
20240822,112300,277052040,6180,6190,6190,6180,1006
|
|
20240822,112200,270832760,6220,6190,6220,6190,2007
|
|
20240822,112100,258409200,6190,6190,6190,6190,64
|
|
20240822,112000,258013040,6230,6190,6230,6190,3
|
|
20240822,111900,257994430,6190,6200,6230,6190,184
|
|
20240822,111800,256848380,6210,6200,6210,6190,4837
|
|
20240822,111700,226861090,6210,6210,6210,6210,4746
|
|
20240822,111600,197388430,6230,6210,6230,6210,203
|
|
20240822,111500,196123800,6230,6210,6230,6210,10
|
|
20240822,111400,196061580,6230,6230,6230,6230,1
|
|
20240822,111300,196055350,6210,6230,6230,6210,14
|
|
20240822,111200,195968210,6230,6230,6230,6210,10
|
|
20240822,111100,195905990,6210,6210,6210,6210,173
|
|
20240822,111000,194831660,6220,6220,6220,6220,817
|
|
20240822,110900,189749920,6250,6230,6250,6220,71
|
|
20240822,110800,189307610,6230,6230,6240,6230,9
|
|
20240822,110700,189251480,6230,6230,6230,6230,232
|
|
20240822,110600,187806120,6220,6220,6220,6220,440
|
|
20240822,110500,185069320,6220,6230,6230,6220,14
|
|
20240822,110400,184982180,6220,6220,6220,6220,104
|
|
20240822,110300,184335300,6220,6220,6220,6220,2
|
|
20240822,110200,184322860,6220,6220,6220,6220,5
|
|
20240822,110100,184291760,6220,6220,6230,6220,168
|
|
20240822,110000,183246740,6230,6220,6230,6220,5
|
|
20240822,105900,183215630,6230,6220,6230,6220,38
|
|
20240822,105800,182979250,6220,6230,6230,6220,18
|
|
20240822,105700,182867140,6230,6230,6230,6230,1058
|
|
20240822,105600,176275800,6230,6230,6230,6230,2
|
|
20240822,105500,176263340,6230,6230,6230,6230,5
|
|
20240822,105400,176232190,6230,6230,6240,6230,110
|
|
20240822,105300,175546830,6230,6230,6230,6230,2
|
|
20240822,105200,175534370,6230,6230,6230,6230,5
|
|
20240822,105100,175503220,6240,6230,6240,6230,526
|
|
20240822,105000,172221000,6220,6220,6220,6220,48
|
|
20240822,104900,171922440,6220,6220,6220,6220,3
|
|
20240822,104800,171903780,6220,6220,6220,6220,5
|
|
20240822,104700,171872680,6240,6220,6240,6220,108
|
|
20240822,104600,171200800,6220,6220,6220,6220,4
|
|
20240822,104500,171175920,6220,6230,6230,6220,39
|
|
20240822,104400,170932970,6220,6250,6250,6220,18
|
|
20240822,104300,170820860,6220,6220,6220,6220,206
|
|
20240822,104200,169539540,6230,6230,6230,6230,2
|
|
20240822,104100,169527080,6230,6230,6230,6230,4
|
|
20240822,104000,169502160,6230,6250,6250,6230,176
|
|
20240822,103900,168402240,6220,6220,6220,6220,3
|
|
20240822,103800,168383580,6220,6220,6220,6220,5
|
|
20240822,103700,168352480,6230,6230,6250,6230,1176
|
|
20240822,103600,161025900,6230,6230,6230,6230,4
|
|
20240822,103500,161000980,6230,6230,6230,6230,3
|
|
20240822,103400,160982290,6230,6230,6230,6230,4
|
|
20240822,103300,160957370,6250,6240,6250,6230,981
|
|
20240822,103200,154835890,6240,6240,6240,6240,4
|
|
20240822,103100,154810930,6250,6250,6250,6240,187
|
|
20240822,103000,153642200,6250,6230,6250,6230,274
|
|
20240822,102900,151929990,6250,6230,6250,6230,2
|
|
20240822,102800,151917510,6260,6230,6260,6230,5
|
|
20240822,102700,151886330,6260,6260,6260,6260,0
|
|
20240822,102600,151886330,6260,6240,6260,6240,7
|
|
20240822,102500,151842530,6240,6240,6240,6240,507
|
|
20240822,102400,148678850,6240,6240,6240,6240,0
|
|
20240822,102300,148678850,6240,6260,6260,6240,26
|
|
20240822,102200,148516510,6230,6240,6240,6230,200
|
|
20240822,102100,147269560,6260,6250,6260,6240,221
|
|
20240822,102000,145890450,6250,6270,6270,6250,2
|
|
20240822,101900,145877930,6270,6270,6270,6270,31
|
|
20240822,101800,145683560,6270,6270,6270,6270,0
|
|
20240822,101700,145683560,6270,6270,6270,6270,0
|
|
20240822,101600,145683560,6270,6270,6270,6270,5
|
|
20240822,101500,145652210,6240,6240,6240,6240,0
|
|
20240822,101400,145652210,6240,6280,6280,6240,101
|
|
20240822,101300,145021930,6260,6260,6260,6260,173
|
|
20240822,101200,143938950,6250,6240,6250,6240,530
|
|
20240822,101100,140626460,6250,6250,6250,6250,0
|
|
20240822,101000,140626460,6250,6250,6250,6250,0
|
|
20240822,100900,140626460,6250,6250,6250,6250,144
|
|
20240822,100800,139726460,6220,6230,6230,6220,20
|
|
20240822,100700,139601950,6250,6250,6250,6250,0
|
|
20240822,100600,139601950,6250,6240,6250,6240,2
|
|
20240822,100500,139589460,6250,6230,6250,6230,326
|
|
20240822,100400,137555160,6220,6220,6220,6220,0
|
|
20240822,100300,137555160,6220,6220,6220,6220,50
|
|
20240822,100200,137244160,6240,6240,6240,6240,5
|
|
20240822,100100,137212960,6250,6250,6250,6250,0
|
|
20240822,100000,137212960,6250,6250,6250,6250,0
|
|
20240822,095900,137212960,6250,6230,6250,6210,273
|
|
20240822,095800,135512310,6250,6250,6250,6250,76
|
|
20240822,095700,135037310,6280,6280,6280,6280,0
|
|
20240822,095600,135037310,6280,6280,6280,6280,0
|
|
20240822,095500,135037310,6280,6280,6280,6280,5
|
|
20240822,095400,135005910,6280,6280,6280,6280,0
|
|
20240822,095300,135005910,6280,6280,6280,6280,50
|
|
20240822,095200,134691910,6290,6290,6290,6290,1
|
|
20240822,095100,134685620,6290,6250,6290,6250,356
|
|
20240822,095000,132457180,6250,6250,6250,6250,20
|
|
20240822,094900,132332180,6210,6230,6230,6210,348
|
|
20240822,094800,130169030,6250,6250,6250,6250,10
|
|
20240822,094700,130106530,6240,6250,6250,6240,4
|
|
20240822,094600,130081550,6230,6220,6230,6220,956
|
|
20240822,094500,124129260,6220,6230,6230,6210,1199
|
|
20240822,094400,116677580,6230,6230,6230,6220,720
|
|
20240822,094300,112193750,6230,6240,6240,6230,1808
|
|
20240822,094200,100917370,6250,6250,6250,6250,251
|
|
20240822,094100,99348620,6250,6300,6300,6250,467
|
|
20240822,094000,96429590,6290,6290,6290,6240,678
|
|
20240822,093900,92191620,6290,6290,6290,6290,0
|
|
20240822,093800,92191620,6290,6290,6290,6290,331
|
|
20240822,093700,90109630,6250,6280,6290,6250,322
|
|
20240822,093600,88092210,6280,6280,6280,6280,2
|
|
20240822,093500,88079650,6280,6280,6280,6280,0
|
|
20240822,093400,88079650,6280,6280,6280,6280,5
|
|
20240822,093300,88048250,6270,6310,6310,6250,5282
|
|
20240822,093200,54868880,6360,6360,6360,6360,1
|
|
20240822,093100,54862520,6340,6340,6340,6340,0
|
|
20240822,093000,54862520,6340,6300,6340,6300,106
|
|
20240822,092900,54194480,6300,6300,6300,6300,284
|
|
20240822,092800,52405280,6340,6340,6340,6340,1
|
|
20240822,092700,52398940,6290,6300,6300,6290,82
|
|
20240822,092600,51883000,6290,6300,6300,6290,1330
|
|
20240822,092500,43507000,6300,6330,6330,6300,2363
|
|
20240822,092400,28606520,6330,6340,6340,6330,22
|
|
20240822,092300,28467250,6350,6350,6350,6350,1
|
|
20240822,092200,28460900,6380,6340,6380,6340,81
|
|
20240822,092100,27945950,6390,6390,6390,6390,0
|
|
20240822,092000,27945950,6390,6390,6390,6390,0
|
|
20240822,091900,27945950,6390,6390,6390,6390,0
|
|
20240822,091800,27945950,6390,6390,6390,6390,0
|
|
20240822,091700,27945950,6390,6390,6390,6390,132
|
|
20240822,091600,27102470,6390,6390,6390,6390,80
|
|
20240822,091500,26591270,6390,6330,6390,6330,520
|
|
20240822,091400,23273730,6370,6330,6370,6320,442
|
|
20240822,091300,20461010,6340,6360,6360,6340,2
|
|
20240822,091200,20448310,6320,6320,6320,6320,265
|
|
20240822,091100,18773510,6360,6360,6360,6360,1
|
|
20240822,091000,18767150,6310,6310,6310,6310,0
|
|
20240822,090900,18767150,6310,6340,6340,6310,124
|
|
20240822,090800,17983360,6350,6350,6350,6350,0
|
|
20240822,090700,17983360,6350,6350,6350,6350,0
|
|
20240822,090600,17983360,6350,6360,6360,6350,1349
|
|
20240822,090500,9405810,6380,6370,6410,6360,367
|
|
20240822,090400,7066750,6420,6420,6420,6420,0
|
|
20240822,090300,7066750,6420,6420,6420,6420,0
|
|
20240822,090200,7066750,6420,6390,6420,6370,400
|
|
20240822,090100,4506530,6400,6380,6400,6370,166
|
|
20240822,090000,3448690,6450,6470,6470,6440,441
|