683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,202000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,201900,1349528810,5540,5540,5540,5540,0
|
|
20240816,201800,1349528810,5540,5540,5540,5540,0
|
|
20240816,201700,1349528810,5540,5540,5540,5540,0
|
|
20240816,201600,1349528810,5540,5540,5540,5540,0
|
|
20240816,201500,1349528810,5540,5540,5540,5540,0
|
|
20240816,201400,1349528810,5540,5540,5540,5540,0
|
|
20240816,201300,1349528810,5540,5540,5540,5540,0
|
|
20240816,201200,1349528810,5540,5540,5540,5540,0
|
|
20240816,201100,1349528810,5540,5540,5540,5540,0
|
|
20240816,201000,1349528810,5540,5540,5540,5540,0
|
|
20240816,200900,1349528810,5540,5540,5540,5540,0
|
|
20240816,200800,1349528810,5540,5540,5540,5540,0
|
|
20240816,200700,1349528810,5540,5540,5540,5540,0
|
|
20240816,200600,1349528810,5540,5540,5540,5540,0
|
|
20240816,200500,1349528810,5540,5540,5540,5540,0
|
|
20240816,200400,1349528810,5540,5540,5540,5540,0
|
|
20240816,200300,1349528810,5540,5540,5540,5540,0
|
|
20240816,200200,1349528810,5540,5540,5540,5540,0
|
|
20240816,200100,1349528810,5540,5540,5540,5540,0
|
|
20240816,200000,1349528810,5540,5540,5540,5540,0
|
|
20240816,195900,1349528810,5540,5540,5540,5540,0
|
|
20240816,195800,1349528810,5540,5540,5540,5540,0
|
|
20240816,195700,1349528810,5540,5540,5540,5540,0
|
|
20240816,195600,1349528810,5540,5540,5540,5540,0
|
|
20240816,195500,1349528810,5540,5540,5540,5540,0
|
|
20240816,195400,1349528810,5540,5540,5540,5540,0
|
|
20240816,195300,1349528810,5540,5540,5540,5540,0
|
|
20240816,195200,1349528810,5540,5540,5540,5540,0
|
|
20240816,195100,1349528810,5540,5540,5540,5540,0
|
|
20240816,195000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,194900,1349528810,5540,5540,5540,5540,0
|
|
20240816,194800,1349528810,5540,5540,5540,5540,0
|
|
20240816,194700,1349528810,5540,5540,5540,5540,0
|
|
20240816,194600,1349528810,5540,5540,5540,5540,0
|
|
20240816,194500,1349528810,5540,5540,5540,5540,0
|
|
20240816,194400,1349528810,5540,5540,5540,5540,0
|
|
20240816,194300,1349528810,5540,5540,5540,5540,0
|
|
20240816,194200,1349528810,5540,5540,5540,5540,0
|
|
20240816,194100,1349528810,5540,5540,5540,5540,0
|
|
20240816,194000,1349528810,5540,5540,5540,5540,0
|
|
20240816,193900,1349528810,5540,5540,5540,5540,0
|
|
20240816,193800,1349528810,5540,5540,5540,5540,0
|
|
20240816,193700,1349528810,5540,5540,5540,5540,0
|
|
20240816,193600,1349528810,5540,5540,5540,5540,0
|
|
20240816,193500,1349528810,5540,5540,5540,5540,0
|
|
20240816,193400,1349528810,5540,5540,5540,5540,0
|
|
20240816,193300,1349528810,5540,5540,5540,5540,0
|
|
20240816,193200,1349528810,5540,5540,5540,5540,0
|
|
20240816,193100,1349528810,5540,5540,5540,5540,0
|
|
20240816,193000,1349528810,5540,5540,5540,5540,0
|
|
20240816,192900,1349528810,5540,5540,5540,5540,0
|
|
20240816,192800,1349528810,5540,5540,5540,5540,0
|
|
20240816,192700,1349528810,5540,5540,5540,5540,0
|
|
20240816,192600,1349528810,5540,5540,5540,5540,0
|
|
20240816,192500,1349528810,5540,5540,5540,5540,0
|
|
20240816,192400,1349528810,5540,5540,5540,5540,0
|
|
20240816,192300,1349528810,5540,5540,5540,5540,0
|
|
20240816,192200,1349528810,5540,5540,5540,5540,0
|
|
20240816,192100,1349528810,5540,5540,5540,5540,0
|
|
20240816,192000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,191900,1349528810,5540,5540,5540,5540,0
|
|
20240816,191800,1349528810,5540,5540,5540,5540,0
|
|
20240816,191700,1349528810,5540,5540,5540,5540,0
|
|
20240816,191600,1349528810,5540,5540,5540,5540,0
|
|
20240816,191500,1349528810,5540,5540,5540,5540,0
|
|
20240816,191400,1349528810,5540,5540,5540,5540,0
|
|
20240816,191300,1349528810,5540,5540,5540,5540,0
|
|
20240816,191200,1349528810,5540,5540,5540,5540,0
|
|
20240816,191100,1349528810,5540,5540,5540,5540,0
|
|
20240816,191000,1349528810,5540,5540,5540,5540,0
|
|
20240816,190900,1349528810,5540,5540,5540,5540,0
|
|
20240816,190800,1349528810,5540,5540,5540,5540,0
|
|
20240816,190700,1349528810,5540,5540,5540,5540,0
|
|
20240816,190600,1349528810,5540,5540,5540,5540,0
|
|
20240816,190500,1349528810,5540,5540,5540,5540,0
|
|
20240816,190400,1349528810,5540,5540,5540,5540,0
|
|
20240816,190300,1349528810,5540,5540,5540,5540,0
|
|
20240816,190200,1349528810,5540,5540,5540,5540,0
|
|
20240816,190100,1349528810,5540,5540,5540,5540,0
|
|
20240816,190000,1349528810,5540,5540,5540,5540,0
|
|
20240816,185900,1349528810,5540,5540,5540,5540,0
|
|
20240816,185800,1349528810,5540,5540,5540,5540,0
|
|
20240816,185700,1349528810,5540,5540,5540,5540,0
|
|
20240816,185600,1349528810,5540,5540,5540,5540,0
|
|
20240816,185500,1349528810,5540,5540,5540,5540,0
|
|
20240816,185400,1349528810,5540,5540,5540,5540,0
|
|
20240816,185300,1349528810,5540,5540,5540,5540,0
|
|
20240816,185200,1349528810,5540,5540,5540,5540,0
|
|
20240816,185100,1349528810,5540,5540,5540,5540,0
|
|
20240816,185000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,184900,1349528810,5540,5540,5540,5540,0
|
|
20240816,184800,1349528810,5540,5540,5540,5540,0
|
|
20240816,184700,1349528810,5540,5540,5540,5540,0
|
|
20240816,184600,1349528810,5540,5540,5540,5540,0
|
|
20240816,184500,1349528810,5540,5540,5540,5540,0
|
|
20240816,184400,1349528810,5540,5540,5540,5540,0
|
|
20240816,184300,1349528810,5540,5540,5540,5540,0
|
|
20240816,184200,1349528810,5540,5540,5540,5540,0
|
|
20240816,184100,1349528810,5540,5540,5540,5540,0
|
|
20240816,184000,1349528810,5540,5540,5540,5540,0
|
|
20240816,183900,1349528810,5540,5540,5540,5540,0
|
|
20240816,183800,1349528810,5540,5540,5540,5540,0
|
|
20240816,183700,1349528810,5540,5540,5540,5540,0
|
|
20240816,183600,1349528810,5540,5540,5540,5540,0
|
|
20240816,183500,1349528810,5540,5540,5540,5540,0
|
|
20240816,183400,1349528810,5540,5540,5540,5540,0
|
|
20240816,183300,1349528810,5540,5540,5540,5540,0
|
|
20240816,183200,1349528810,5540,5540,5540,5540,0
|
|
20240816,183100,1349528810,5540,5540,5540,5540,0
|
|
20240816,183000,1349528810,5540,5540,5540,5540,0
|
|
20240816,182900,1349528810,5540,5540,5540,5540,0
|
|
20240816,182800,1349528810,5540,5540,5540,5540,0
|
|
20240816,182700,1349528810,5540,5540,5540,5540,0
|
|
20240816,182600,1349528810,5540,5540,5540,5540,0
|
|
20240816,182500,1349528810,5540,5540,5540,5540,0
|
|
20240816,182400,1349528810,5540,5540,5540,5540,0
|
|
20240816,182300,1349528810,5540,5540,5540,5540,0
|
|
20240816,182200,1349528810,5540,5540,5540,5540,0
|
|
20240816,182100,1349528810,5540,5540,5540,5540,0
|
|
20240816,182000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,181900,1349528810,5540,5540,5540,5540,0
|
|
20240816,181800,1349528810,5540,5540,5540,5540,0
|
|
20240816,181700,1349528810,5540,5540,5540,5540,0
|
|
20240816,181600,1349528810,5540,5540,5540,5540,0
|
|
20240816,181500,1349528810,5540,5540,5540,5540,0
|
|
20240816,181400,1349528810,5540,5540,5540,5540,0
|
|
20240816,181300,1349528810,5540,5540,5540,5540,0
|
|
20240816,181200,1349528810,5540,5540,5540,5540,0
|
|
20240816,181100,1349528810,5540,5540,5540,5540,0
|
|
20240816,181000,1349528810,5540,5540,5540,5540,0
|
|
20240816,180900,1349528810,5540,5540,5540,5540,0
|
|
20240816,180800,1349528810,5540,5540,5540,5540,0
|
|
20240816,180700,1349528810,5540,5540,5540,5540,0
|
|
20240816,180600,1349528810,5540,5540,5540,5540,0
|
|
20240816,180500,1349528810,5540,5540,5540,5540,0
|
|
20240816,180400,1349528810,5540,5540,5540,5540,0
|
|
20240816,180300,1349528810,5540,5540,5540,5540,0
|
|
20240816,180200,1349528810,5540,5540,5540,5540,0
|
|
20240816,180100,1349528810,5540,5540,5540,5540,0
|
|
20240816,180000,1349528810,5540,5540,5540,5540,0
|
|
20240816,175900,1349528810,5540,5540,5540,5540,0
|
|
20240816,175800,1349528810,5540,5540,5540,5540,0
|
|
20240816,175700,1349528810,5540,5540,5540,5540,0
|
|
20240816,175600,1349528810,5540,5540,5540,5540,0
|
|
20240816,175500,1349528810,5540,5540,5540,5540,0
|
|
20240816,175400,1349528810,5540,5540,5540,5540,0
|
|
20240816,175300,1349528810,5540,5540,5540,5540,0
|
|
20240816,175200,1349528810,5540,5540,5540,5540,0
|
|
20240816,175100,1349528810,5540,5540,5540,5540,0
|
|
20240816,175000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,174900,1349528810,5540,5540,5540,5540,0
|
|
20240816,174800,1349528810,5540,5540,5540,5540,0
|
|
20240816,174700,1349528810,5540,5540,5540,5540,0
|
|
20240816,174600,1349528810,5540,5540,5540,5540,0
|
|
20240816,174500,1349528810,5540,5540,5540,5540,0
|
|
20240816,174400,1349528810,5540,5540,5540,5540,0
|
|
20240816,174300,1349528810,5540,5540,5540,5540,0
|
|
20240816,174200,1349528810,5540,5540,5540,5540,0
|
|
20240816,174100,1349528810,5540,5540,5540,5540,0
|
|
20240816,174000,1349528810,5540,5540,5540,5540,0
|
|
20240816,173900,1349528810,5540,5540,5540,5540,0
|
|
20240816,173800,1349528810,5540,5540,5540,5540,0
|
|
20240816,173700,1349528810,5540,5540,5540,5540,0
|
|
20240816,173600,1349528810,5540,5540,5540,5540,0
|
|
20240816,173500,1349528810,5540,5540,5540,5540,0
|
|
20240816,173400,1349528810,5540,5540,5540,5540,0
|
|
20240816,173300,1349528810,5540,5540,5540,5540,0
|
|
20240816,173200,1349528810,5540,5540,5540,5540,0
|
|
20240816,173100,1349528810,5540,5540,5540,5540,0
|
|
20240816,173000,1349528810,5540,5540,5540,5540,0
|
|
20240816,172900,1349528810,5540,5540,5540,5540,0
|
|
20240816,172800,1349528810,5540,5540,5540,5540,0
|
|
20240816,172700,1349528810,5540,5540,5540,5540,0
|
|
20240816,172600,1349528810,5540,5540,5540,5540,0
|
|
20240816,172500,1349528810,5540,5540,5540,5540,0
|
|
20240816,172400,1349528810,5540,5540,5540,5540,0
|
|
20240816,172300,1349528810,5540,5540,5540,5540,0
|
|
20240816,172200,1349528810,5540,5540,5540,5540,0
|
|
20240816,172100,1349528810,5540,5540,5540,5540,0
|
|
20240816,172000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,171900,1349528810,5540,5540,5540,5540,0
|
|
20240816,171800,1349528810,5540,5540,5540,5540,0
|
|
20240816,171700,1349528810,5540,5540,5540,5540,0
|
|
20240816,171600,1349528810,5540,5540,5540,5540,0
|
|
20240816,171500,1349528810,5540,5540,5540,5540,0
|
|
20240816,171400,1349528810,5540,5540,5540,5540,0
|
|
20240816,171300,1349528810,5540,5540,5540,5540,0
|
|
20240816,171200,1349528810,5540,5540,5540,5540,0
|
|
20240816,171100,1349528810,5540,5540,5540,5540,0
|
|
20240816,171000,1349528810,5540,5540,5540,5540,0
|
|
20240816,170900,1349528810,5540,5540,5540,5540,0
|
|
20240816,170800,1349528810,5540,5540,5540,5540,0
|
|
20240816,170700,1349528810,5540,5540,5540,5540,0
|
|
20240816,170600,1349528810,5540,5540,5540,5540,0
|
|
20240816,170500,1349528810,5540,5540,5540,5540,0
|
|
20240816,170400,1349528810,5540,5540,5540,5540,0
|
|
20240816,170300,1349528810,5540,5540,5540,5540,0
|
|
20240816,170200,1349528810,5540,5540,5540,5540,0
|
|
20240816,170100,1349528810,5540,5540,5540,5540,0
|
|
20240816,170000,1349528810,5540,5540,5540,5540,0
|
|
20240816,165900,1349528810,5540,5540,5540,5540,0
|
|
20240816,165800,1349528810,5540,5540,5540,5540,0
|
|
20240816,165700,1349528810,5540,5540,5540,5540,0
|
|
20240816,165600,1349528810,5540,5540,5540,5540,0
|
|
20240816,165500,1349528810,5540,5540,5540,5540,0
|
|
20240816,165400,1349528810,5540,5540,5540,5540,0
|
|
20240816,165300,1349528810,5540,5540,5540,5540,0
|
|
20240816,165200,1349528810,5540,5540,5540,5540,0
|
|
20240816,165100,1349528810,5540,5540,5540,5540,0
|
|
20240816,165000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,164900,1349528810,5540,5540,5540,5540,0
|
|
20240816,164800,1349528810,5540,5540,5540,5540,0
|
|
20240816,164700,1349528810,5540,5540,5540,5540,0
|
|
20240816,164600,1349528810,5540,5540,5540,5540,0
|
|
20240816,164500,1349528810,5540,5540,5540,5540,0
|
|
20240816,164400,1349528810,5540,5540,5540,5540,0
|
|
20240816,164300,1349528810,5540,5540,5540,5540,0
|
|
20240816,164200,1349528810,5540,5540,5540,5540,0
|
|
20240816,164100,1349528810,5540,5540,5540,5540,0
|
|
20240816,164000,1349528810,5540,5540,5540,5540,0
|
|
20240816,163900,1349528810,5540,5540,5540,5540,0
|
|
20240816,163800,1349528810,5540,5540,5540,5540,0
|
|
20240816,163700,1349528810,5540,5540,5540,5540,0
|
|
20240816,163600,1349528810,5540,5540,5540,5540,0
|
|
20240816,163500,1349528810,5540,5540,5540,5540,0
|
|
20240816,163400,1349528810,5540,5540,5540,5540,0
|
|
20240816,163300,1349528810,5540,5540,5540,5540,0
|
|
20240816,163200,1349528810,5540,5540,5540,5540,0
|
|
20240816,163100,1349528810,5540,5540,5540,5540,0
|
|
20240816,163000,1349528810,5540,5540,5540,5540,0
|
|
20240816,162900,1349528810,5540,5540,5540,5540,0
|
|
20240816,162800,1349528810,5540,5540,5540,5540,0
|
|
20240816,162700,1349528810,5540,5540,5540,5540,0
|
|
20240816,162600,1349528810,5540,5540,5540,5540,0
|
|
20240816,162500,1349528810,5540,5540,5540,5540,0
|
|
20240816,162400,1349528810,5540,5540,5540,5540,0
|
|
20240816,162300,1349528810,5540,5540,5540,5540,0
|
|
20240816,162200,1349528810,5540,5540,5540,5540,0
|
|
20240816,162100,1349528810,5540,5540,5540,5540,0
|
|
20240816,162000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,161900,1349528810,5540,5540,5540,5540,0
|
|
20240816,161800,1349528810,5540,5540,5540,5540,0
|
|
20240816,161700,1349528810,5540,5540,5540,5540,0
|
|
20240816,161600,1349528810,5540,5540,5540,5540,0
|
|
20240816,161500,1349528810,5540,5540,5540,5540,0
|
|
20240816,161400,1349528810,5540,5540,5540,5540,0
|
|
20240816,161300,1349528810,5540,5540,5540,5540,0
|
|
20240816,161200,1349528810,5540,5540,5540,5540,0
|
|
20240816,161100,1349528810,5540,5540,5540,5540,0
|
|
20240816,161000,1349528810,5540,5540,5540,5540,0
|
|
20240816,160900,1349528810,5540,5540,5540,5540,0
|
|
20240816,160800,1349528810,5540,5540,5540,5540,0
|
|
20240816,160700,1349528810,5540,5540,5540,5540,0
|
|
20240816,160600,1349528810,5540,5540,5540,5540,0
|
|
20240816,160500,1349528810,5540,5540,5540,5540,0
|
|
20240816,160400,1349528810,5540,5540,5540,5540,0
|
|
20240816,160300,1349528810,5540,5540,5540,5540,0
|
|
20240816,160200,1349528810,5540,5540,5540,5540,0
|
|
20240816,160100,1349528810,5540,5540,5540,5540,0
|
|
20240816,160000,1349528810,5540,5540,5540,5540,0
|
|
20240816,155900,1349528810,5540,5540,5540,5540,0
|
|
20240816,155800,1349528810,5540,5540,5540,5540,0
|
|
20240816,155700,1349528810,5540,5540,5540,5540,0
|
|
20240816,155600,1349528810,5540,5540,5540,5540,0
|
|
20240816,155500,1349528810,5540,5540,5540,5540,0
|
|
20240816,155400,1349528810,5540,5540,5540,5540,0
|
|
20240816,155300,1349528810,5540,5540,5540,5540,0
|
|
20240816,155200,1349528810,5540,5540,5540,5540,0
|
|
20240816,155100,1349528810,5540,5540,5540,5540,0
|
|
20240816,155000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,154900,1349528810,5540,5540,5540,5540,0
|
|
20240816,154800,1349528810,5540,5540,5540,5540,0
|
|
20240816,154700,1349528810,5540,5540,5540,5540,0
|
|
20240816,154600,1349528810,5540,5540,5540,5540,0
|
|
20240816,154500,1349528810,5540,5540,5540,5540,0
|
|
20240816,154400,1349528810,5540,5540,5540,5540,0
|
|
20240816,154300,1349528810,5540,5540,5540,5540,0
|
|
20240816,154200,1349528810,5540,5540,5540,5540,0
|
|
20240816,154100,1349528810,5540,5540,5540,5540,0
|
|
20240816,154000,1349528810,5540,5540,5540,5540,0
|
|
20240816,153900,1349528810,5540,5540,5540,5540,0
|
|
20240816,153800,1349528810,5540,5540,5540,5540,0
|
|
20240816,153700,1349528810,5540,5540,5540,5540,0
|
|
20240816,153600,1349528810,5540,5540,5540,5540,0
|
|
20240816,153500,1349528810,5540,5540,5540,5540,0
|
|
20240816,153400,1349528810,5540,5540,5540,5540,0
|
|
20240816,153300,1349528810,5540,5540,5540,5540,0
|
|
20240816,153200,1349528810,5540,5540,5540,5540,0
|
|
20240816,153100,1349528810,5540,5540,5540,5540,0
|
|
20240816,153000,1349528810,5540,5540,5540,5540,7129
|
|
20240816,152900,1310034150,5560,5560,5560,5560,0
|
|
20240816,152800,1310034150,5560,5560,5560,5560,0
|
|
20240816,152700,1310034150,5560,5560,5560,5560,0
|
|
20240816,152600,1310034150,5560,5560,5560,5560,0
|
|
20240816,152500,1310034150,5560,5560,5560,5560,0
|
|
20240816,152400,1310034150,5560,5560,5560,5560,0
|
|
20240816,152300,1310034150,5560,5560,5560,5560,0
|
|
20240816,152200,1310034150,5560,5560,5560,5560,0
|
|
20240816,152100,1310034150,5560,5560,5560,5560,0
|
|
20240816,152000,1310034150,5560,5560,5560,5560,0
|
|
20240816,151900,1310034150,5560,5560,5560,5540,152
|
|
20240816,151800,1309189840,5570,5570,5570,5570,69
|
|
20240816,151700,1308805510,5570,5560,5570,5560,2022
|
|
20240816,151600,1297563170,5570,5560,5570,5560,2907
|
|
20240816,151500,1281400200,5560,5550,5560,5540,3542
|
|
20240816,151400,1261777000,5550,5550,5550,5550,602
|
|
20240816,151300,1258435900,5560,5550,5560,5550,407
|
|
20240816,151200,1256176470,5560,5540,5570,5540,2937
|
|
20240816,151100,1239891950,5540,5540,5540,5540,3091
|
|
20240816,151000,1222767810,5560,5540,5560,5540,1803
|
|
20240816,150900,1212770940,5530,5530,5530,5530,1
|
|
20240816,150800,1212765410,5550,5540,5550,5530,8355
|
|
20240816,150700,1166502220,5560,5550,5560,5550,6
|
|
20240816,150600,1166468900,5560,5560,5560,5560,0
|
|
20240816,150500,1166468900,5560,5560,5560,5550,10
|
|
20240816,150400,1166413320,5550,5540,5560,5540,496
|
|
20240816,150300,1163660780,5530,5530,5530,5530,761
|
|
20240816,150200,1159452450,5540,5540,5550,5530,127
|
|
20240816,150100,1158749330,5530,5530,5530,5530,40
|
|
20240816,150000,1158528130,5550,5550,5550,5550,0
|
|
20240816,145900,1158528130,5550,5550,5550,5550,1
|
|
20240816,145800,1158522580,5550,5540,5550,5540,100
|
|
20240816,145700,1157968570,5540,5530,5550,5520,1918
|
|
20240816,145600,1147357530,5560,5560,5560,5560,0
|
|
20240816,145500,1147357530,5560,5540,5560,5530,500
|
|
20240816,145400,1144591420,5540,5520,5540,5520,1191
|
|
20240816,145300,1138016010,5510,5510,5510,5510,9
|
|
20240816,145200,1137966420,5510,5510,5510,5510,0
|
|
20240816,145100,1137966420,5510,5500,5510,5500,182
|
|
20240816,145000,1136965110,5500,5500,5500,5500,760
|
|
20240816,144900,1132785110,5500,5500,5500,5500,3
|
|
20240816,144800,1132768610,5520,5520,5520,5520,0
|
|
20240816,144700,1132768610,5520,5500,5520,5500,571
|
|
20240816,144600,1129628070,5510,5510,5510,5510,3
|
|
20240816,144500,1129611540,5520,5520,5520,5520,2
|
|
20240816,144400,1129600500,5500,5500,5500,5500,0
|
|
20240816,144300,1129600500,5500,5510,5510,5500,761
|
|
20240816,144200,1125414110,5520,5520,5520,5520,2
|
|
20240816,144100,1125403070,5510,5510,5510,5510,0
|
|
20240816,144000,1125403070,5510,5510,5510,5510,192
|
|
20240816,143900,1124345150,5500,5500,5500,5500,50
|
|
20240816,143800,1124070150,5510,5500,5520,5500,25
|
|
20240816,143700,1123932400,5520,5510,5520,5500,863
|
|
20240816,143600,1119184840,5510,5510,5510,5510,119
|
|
20240816,143500,1118529150,5520,5520,5520,5520,0
|
|
20240816,143400,1118529150,5520,5520,5520,5520,0
|
|
20240816,143300,1118529150,5520,5520,5520,5520,1
|
|
20240816,143200,1118523630,5500,5500,5500,5500,1
|
|
20240816,143100,1118518130,5520,5520,5520,5520,0
|
|
20240816,143000,1118518130,5520,5500,5520,5500,762
|
|
20240816,142900,1114327090,5500,5510,5510,5500,1700
|
|
20240816,142800,1104974580,5500,5500,5500,5500,0
|
|
20240816,142700,1104974580,5500,5500,5500,5500,0
|
|
20240816,142600,1104974580,5500,5500,5500,5500,160
|
|
20240816,142500,1104094580,5500,5500,5500,5500,0
|
|
20240816,142400,1104094580,5500,5510,5510,5500,760
|
|
20240816,142300,1099912430,5530,5530,5530,5530,0
|
|
20240816,142200,1099912430,5530,5530,5530,5530,0
|
|
20240816,142100,1099912430,5530,5530,5530,5530,100
|
|
20240816,142000,1099359430,5530,5530,5530,5530,0
|
|
20240816,141900,1099359430,5530,5530,5530,5530,2
|
|
20240816,141800,1099348370,5500,5510,5510,5500,830
|
|
20240816,141700,1094778270,5510,5520,5520,5510,761
|
|
20240816,141600,1090582380,5520,5530,5530,5520,1002
|
|
20240816,141500,1085041330,5530,5530,5530,5530,0
|
|
20240816,141400,1085041330,5530,5530,5530,5530,2
|
|
20240816,141300,1085030270,5520,5530,5530,5520,201
|
|
20240816,141200,1083919750,5530,5530,5530,5530,15
|
|
20240816,141100,1083836800,5530,5510,5530,5510,762
|
|
20240816,141000,1079638140,5530,5530,5530,5530,0
|
|
20240816,140900,1079638140,5530,5530,5530,5530,0
|
|
20240816,140800,1079638140,5530,5530,5530,5530,0
|
|
20240816,140700,1079638140,5530,5520,5530,5520,905
|
|
20240816,140600,1074642490,5500,5500,5500,5500,50
|
|
20240816,140500,1074367490,5500,5500,5500,5500,0
|
|
20240816,140400,1074367490,5500,5510,5510,5500,760
|
|
20240816,140300,1070186880,5500,5500,5500,5500,0
|
|
20240816,140200,1070186880,5500,5500,5500,5500,1000
|
|
20240816,140100,1064686880,5500,5500,5500,5500,0
|
|
20240816,140000,1064686880,5500,5500,5500,5500,0
|
|
20240816,135900,1064686880,5500,5500,5500,5500,6
|
|
20240816,135800,1064653880,5490,5500,5500,5490,761
|
|
20240816,135700,1060473390,5500,5500,5500,5500,0
|
|
20240816,135600,1060473390,5500,5500,5500,5500,0
|
|
20240816,135500,1060473390,5500,5500,5500,5500,0
|
|
20240816,135400,1060473390,5500,5500,5500,5500,0
|
|
20240816,135300,1060473390,5500,5500,5500,5500,1
|
|
20240816,135200,1060467890,5500,5500,5500,5500,0
|
|
20240816,135100,1060467890,5500,5510,5510,5500,760
|
|
20240816,135000,1056282290,5530,5530,5530,5530,2381
|
|
20240816,134900,1043115360,5530,5530,5530,5530,0
|
|
20240816,134800,1043115360,5530,5530,5530,5520,72
|
|
20240816,134700,1042717610,5520,5520,5520,5520,0
|
|
20240816,134600,1042717610,5520,5520,5520,5520,0
|
|
20240816,134500,1042717610,5520,5520,5520,5520,0
|
|
20240816,134400,1042717610,5520,5520,5520,5510,1637
|
|
20240816,134300,1033686200,5550,5510,5550,5510,942
|
|
20240816,134200,1028474710,5500,5500,5500,5500,0
|
|
20240816,134100,1028474710,5500,5500,5500,5500,0
|
|
20240816,134000,1028474710,5500,5500,5500,5500,0
|
|
20240816,133900,1028474710,5500,5500,5500,5500,515
|
|
20240816,133800,1025642210,5480,5490,5490,5480,761
|
|
20240816,133700,1021466920,5500,5500,5500,5500,0
|
|
20240816,133600,1021466920,5500,5500,5500,5500,302
|
|
20240816,133500,1019805920,5490,5490,5490,5490,360
|
|
20240816,133400,1017829520,5490,5490,5490,5490,0
|
|
20240816,133300,1017829520,5490,5490,5490,5490,0
|
|
20240816,133200,1017829520,5490,5490,5490,5490,2
|
|
20240816,133100,1017818540,5470,5480,5480,5470,760
|
|
20240816,133000,1013661130,5490,5490,5490,5490,2
|
|
20240816,132900,1013650150,5480,5490,5490,5480,512
|
|
20240816,132800,1010839390,5490,5490,5490,5490,0
|
|
20240816,132700,1010839390,5490,5490,5490,5490,0
|
|
20240816,132600,1010839390,5490,5490,5490,5490,2
|
|
20240816,132500,1010828410,5470,5470,5470,5470,760
|
|
20240816,132400,1006671210,5470,5470,5470,5470,0
|
|
20240816,132300,1006671210,5470,5470,5470,5470,10
|
|
20240816,132200,1006616510,5500,5500,5500,5500,400
|
|
20240816,132100,1004416510,5510,5510,5510,5510,0
|
|
20240816,132000,1004416510,5510,5510,5510,5510,0
|
|
20240816,131900,1004416510,5510,5510,5510,5510,2
|
|
20240816,131800,1004405490,5470,5500,5500,5470,760
|
|
20240816,131700,1000237060,5510,5510,5510,5510,0
|
|
20240816,131600,1000237060,5510,5510,5510,5510,54
|
|
20240816,131500,999939520,5500,5500,5500,5500,325
|
|
20240816,131400,998152020,5500,5500,5500,5500,1
|
|
20240816,131300,998146520,5500,5500,5500,5500,32
|
|
20240816,131200,997970520,5500,5480,5500,5470,763
|
|
20240816,131100,993793560,5500,5500,5500,5500,0
|
|
20240816,131000,993793560,5500,5500,5500,5500,1
|
|
20240816,130900,993788060,5500,5500,5500,5500,2
|
|
20240816,130800,993777060,5480,5480,5480,5480,0
|
|
20240816,130700,993777060,5480,5480,5480,5480,526
|
|
20240816,130600,990894580,5480,5480,5480,5480,0
|
|
20240816,130500,990894580,5480,5500,5500,5480,760
|
|
20240816,130400,986721720,5500,5500,5500,5500,598
|
|
20240816,130300,983432720,5500,5500,5500,5500,0
|
|
20240816,130200,983432720,5500,5500,5500,5500,61
|
|
20240816,130100,983097220,5500,5490,5500,5490,63
|
|
20240816,130000,982751330,5480,5480,5480,5480,0
|
|
20240816,125900,982751330,5480,5490,5490,5480,62
|
|
20240816,125800,982411510,5490,5490,5490,5470,1053
|
|
20240816,125700,976641640,5500,5500,5500,5500,0
|
|
20240816,125600,976641640,5500,5500,5500,5500,0
|
|
20240816,125500,976641640,5500,5500,5500,5500,1
|
|
20240816,125400,976636140,5470,5470,5470,5470,0
|
|
20240816,125300,976636140,5470,5470,5470,5470,0
|
|
20240816,125200,976636140,5470,5480,5480,5470,761
|
|
20240816,125100,972469410,5480,5480,5480,5480,9
|
|
20240816,125000,972420090,5500,5500,5500,5500,0
|
|
20240816,124900,972420090,5500,5500,5500,5500,0
|
|
20240816,124800,972420090,5500,5500,5500,5500,0
|
|
20240816,124700,972420090,5500,5500,5500,5500,2
|
|
20240816,124600,972409090,5470,5470,5470,5470,0
|
|
20240816,124500,972409090,5470,5470,5470,5470,760
|
|
20240816,124400,968251890,5500,5500,5500,5500,150
|
|
20240816,124300,967426890,5500,5500,5500,5500,18
|
|
20240816,124200,967327890,5500,5500,5500,5500,0
|
|
20240816,124100,967327890,5500,5500,5500,5500,0
|
|
20240816,124000,967327890,5500,5470,5500,5470,2002
|
|
20240816,123900,956376890,5470,5490,5490,5470,760
|
|
20240816,123800,952205540,5500,5500,5500,5500,0
|
|
20240816,123700,952205540,5500,5500,5500,5500,0
|
|
20240816,123600,952205540,5500,5500,5500,5500,0
|
|
20240816,123500,952205540,5500,5500,5500,5500,0
|
|
20240816,123400,952205540,5500,5500,5500,5500,2
|
|
20240816,123300,952194540,5490,5490,5490,5490,70
|
|
20240816,123200,951810240,5490,5490,5490,5490,761
|
|
20240816,123100,947632350,5500,5500,5500,5500,0
|
|
20240816,123000,947632350,5500,5490,5500,5490,263
|
|
20240816,122900,946188460,5490,5490,5490,5470,14
|
|
20240816,122800,946111800,5470,5490,5490,5470,202
|
|
20240816,122700,945006820,5480,5470,5480,5470,150
|
|
20240816,122600,944185320,5470,5470,5470,5470,1792
|
|
20240816,122500,934383080,5490,5490,5490,5490,0
|
|
20240816,122400,934383080,5490,5490,5490,5490,0
|
|
20240816,122300,934383080,5490,5490,5490,5490,0
|
|
20240816,122200,934383080,5490,5490,5490,5490,0
|
|
20240816,122100,934383080,5490,5490,5490,5490,4
|
|
20240816,122000,934361120,5490,5490,5490,5490,0
|
|
20240816,121900,934361120,5490,5470,5490,5460,1762
|
|
20240816,121800,924723660,5490,5490,5490,5490,2
|
|
20240816,121700,924712680,5480,5480,5480,5480,462
|
|
20240816,121600,922180920,5490,5490,5490,5490,2
|
|
20240816,121500,922169940,5470,5490,5490,5470,2015
|
|
20240816,121400,911147690,5490,5490,5490,5490,0
|
|
20240816,121300,911147690,5490,5500,5500,5480,16520
|
|
20240816,121200,820328220,5500,5500,5500,5500,760
|
|
20240816,121100,816148220,5520,5520,5520,5520,0
|
|
20240816,121000,816148220,5520,5520,5520,5520,0
|
|
20240816,120900,816148220,5520,5520,5520,5520,9
|
|
20240816,120800,816098540,5520,5520,5520,5520,0
|
|
20240816,120700,816098540,5520,5520,5520,5520,1
|
|
20240816,120600,816093020,5520,5500,5520,5500,1082
|
|
20240816,120500,810141980,5510,5510,5510,5510,0
|
|
20240816,120400,810141980,5510,5510,5510,5510,0
|
|
20240816,120300,810141980,5510,5510,5510,5510,0
|
|
20240816,120200,810141980,5510,5510,5510,5510,0
|
|
20240816,120100,810141980,5510,5510,5510,5510,0
|
|
20240816,120000,810141980,5510,5510,5510,5510,600
|
|
20240816,115900,806835980,5510,5530,5530,5510,922
|
|
20240816,115800,801752540,5520,5520,5520,5520,0
|
|
20240816,115700,801752540,5520,5520,5520,5520,21
|
|
20240816,115600,801636620,5510,5510,5510,5510,0
|
|
20240816,115500,801636620,5510,5510,5510,5510,2
|
|
20240816,115400,801625600,5530,5530,5530,5530,2
|
|
20240816,115300,801614540,5510,5530,5530,5510,761
|
|
20240816,115200,797421380,5530,5530,5530,5530,0
|
|
20240816,115100,797421380,5530,5530,5530,5530,47
|
|
20240816,115000,797161470,5510,5510,5510,5510,0
|
|
20240816,114900,797161470,5510,5510,5510,5510,149
|
|
20240816,114800,796340480,5510,5510,5510,5510,0
|
|
20240816,114700,796340480,5510,5530,5530,5510,2
|
|
20240816,114600,796329440,5500,5520,5520,5500,761
|
|
20240816,114500,792134980,5540,5540,5540,5540,10
|
|
20240816,114400,792079580,5540,5530,5540,5530,300
|
|
20240816,114300,790417590,5540,5540,5540,5540,0
|
|
20240816,114200,790417590,5540,5540,5540,5540,0
|
|
20240816,114100,790417590,5540,5540,5540,5540,1
|
|
20240816,114000,790412050,5530,5520,5540,5510,765
|
|
20240816,113900,786191350,5540,5540,5540,5540,0
|
|
20240816,113800,786191350,5540,5540,5540,5540,0
|
|
20240816,113700,786191350,5540,5540,5540,5540,0
|
|
20240816,113600,786191350,5540,5540,5540,5540,0
|
|
20240816,113500,786191350,5540,5540,5540,5540,0
|
|
20240816,113400,786191350,5540,5530,5540,5530,10
|
|
20240816,113300,786136040,5530,5520,5530,5500,1388
|
|
20240816,113200,778489460,5510,5510,5510,5510,51
|
|
20240816,113100,778208450,5520,5520,5520,5520,0
|
|
20240816,113000,778208450,5520,5520,5520,5520,0
|
|
20240816,112900,778208450,5520,5520,5520,5520,0
|
|
20240816,112800,778208450,5520,5510,5520,5510,4
|
|
20240816,112700,778186390,5500,5500,5500,5500,0
|
|
20240816,112600,778186390,5500,5510,5510,5500,761
|
|
20240816,112500,773999370,5510,5510,5510,5510,71
|
|
20240816,112400,773608160,5510,5510,5510,5510,158
|
|
20240816,112300,772737580,5510,5510,5510,5510,0
|
|
20240816,112200,772737580,5510,5510,5510,5510,180
|
|
20240816,112100,771745780,5490,5490,5490,5490,0
|
|
20240816,112000,771745780,5490,5500,5500,5490,760
|
|
20240816,111900,767568040,5510,5510,5510,5510,334
|
|
20240816,111800,765727700,5510,5510,5510,5510,1
|
|
20240816,111700,765722190,5510,5510,5510,5500,733
|
|
20240816,111600,761683850,5530,5530,5530,5530,0
|
|
20240816,111500,761683850,5530,5530,5530,5530,0
|
|
20240816,111400,761683850,5530,5530,5530,5530,0
|
|
20240816,111300,761683850,5530,5510,5530,5490,1061
|
|
20240816,111200,755854000,5530,5530,5530,5530,10
|
|
20240816,111100,755798700,5530,5530,5530,5530,0
|
|
20240816,111000,755798700,5530,5510,5530,5500,2206
|
|
20240816,110900,743665000,5510,5540,5540,5510,87
|
|
20240816,110800,743185570,5530,5530,5530,5530,500
|
|
20240816,110700,740420570,5530,5520,5530,5500,767
|
|
20240816,110600,736194670,5520,5520,5520,5520,10
|
|
20240816,110500,736139470,5530,5530,5530,5530,0
|
|
20240816,110400,736139470,5530,5530,5530,5530,0
|
|
20240816,110300,736139470,5530,5530,5530,5530,100
|
|
20240816,110200,735586470,5530,5510,5530,5510,114
|
|
20240816,110100,734958290,5510,5510,5510,5510,200
|
|
20240816,110000,733856290,5510,5520,5520,5510,779
|
|
20240816,105900,729559050,5530,5530,5530,5530,0
|
|
20240816,105800,729559050,5530,5530,5530,5530,1102
|
|
20240816,105700,723464990,5530,5530,5530,5530,110
|
|
20240816,105600,722856690,5540,5540,5540,5540,0
|
|
20240816,105500,722856690,5540,5540,5540,5540,200
|
|
20240816,105400,721748690,5540,5520,5540,5510,762
|
|
20240816,105300,717548460,5520,5520,5520,5520,0
|
|
20240816,105200,717548460,5520,5520,5520,5520,2000
|
|
20240816,105100,706508460,5530,5540,5540,5530,840
|
|
20240816,105000,701856210,5550,5540,5550,5540,2002
|
|
20240816,104900,690765120,5540,5550,5550,5540,673
|
|
20240816,104800,687033040,5560,5560,5560,5560,3
|
|
20240816,104700,687016360,5560,5560,5570,5540,999
|
|
20240816,104600,681471630,5560,5560,5560,5560,90
|
|
20240816,104500,680971230,5560,5560,5560,5560,202
|
|
20240816,104400,679848110,5540,5540,5540,5540,10
|
|
20240816,104300,679792710,5560,5560,5560,5560,0
|
|
20240816,104200,679792710,5560,5560,5560,5560,0
|
|
20240816,104100,679792710,5560,5540,5560,5530,2052
|
|
20240816,104000,668442360,5530,5540,5540,5530,761
|
|
20240816,103900,664226710,5560,5560,5560,5560,100
|
|
20240816,103800,663670710,5560,5560,5560,5560,1
|
|
20240816,103700,663665150,5560,5560,5560,5560,91
|
|
20240816,103600,663159190,5570,5560,5570,5560,413
|
|
20240816,103500,660861910,5540,5590,5590,5540,2000
|
|
20240816,103400,649717030,5610,5530,5620,5530,6971
|
|
20240816,103300,610780540,5520,5520,5520,5520,27
|
|
20240816,103200,610631500,5520,5530,5530,5520,83
|
|
20240816,103100,610172600,5520,5520,5520,5520,100
|
|
20240816,103000,609620600,5520,5520,5520,5520,55
|
|
20240816,102900,609317000,5530,5530,5530,5530,1
|
|
20240816,102800,609311470,5520,5520,5520,5520,54
|
|
20240816,102700,609013390,5520,5530,5530,5520,760
|
|
20240816,102600,604811340,5530,5530,5530,5530,1000
|
|
20240816,102500,599281340,5530,5540,5540,5530,2
|
|
20240816,102400,599270270,5540,5550,5550,5540,263
|
|
20240816,102300,597810630,5540,5540,5540,5540,1
|
|
20240816,102200,597805090,5540,5540,5540,5540,10
|
|
20240816,102100,597749690,5530,5540,5540,5530,1121
|
|
20240816,102000,591546180,5550,5550,5550,5550,20
|
|
20240816,101900,591435180,5540,5540,5540,5540,3867
|
|
20240816,101800,570012000,5540,5550,5550,5540,535
|
|
20240816,101700,567043470,5550,5560,5560,5550,324
|
|
20240816,101600,565245100,5570,5570,5570,5570,190
|
|
20240816,101500,564186800,5590,5590,5590,5590,1
|
|
20240816,101400,564181210,5580,5590,5600,5570,3212
|
|
20240816,101300,546286130,5600,5580,5600,5580,44
|
|
20240816,101200,546040540,5570,5540,5570,5540,3021
|
|
20240816,101100,529242660,5540,5540,5540,5540,273
|
|
20240816,101000,527730240,5550,5570,5570,5550,311
|
|
20240816,100900,526000840,5560,5550,5560,5540,1215
|
|
20240816,100800,519251630,5550,5560,5570,5540,831
|
|
20240816,100700,514644860,5570,5570,5570,5570,17
|
|
20240816,100600,514550170,5570,5570,5570,5570,93
|
|
20240816,100500,514032160,5570,5570,5570,5570,0
|
|
20240816,100400,514032160,5570,5580,5580,5550,6388
|
|
20240816,100300,478578400,5550,5560,5560,5550,2414
|
|
20240816,100200,465175680,5560,5560,5580,5560,29
|
|
20240816,100100,465014410,5560,5570,5580,5550,2040
|
|
20240816,100000,453659260,5570,5570,5570,5570,11
|
|
20240816,095900,453597990,5570,5580,5580,5570,15
|
|
20240816,095800,453514390,5580,5580,5580,5580,1
|
|
20240816,095700,453508810,5570,5570,5570,5560,1055
|
|
20240816,095600,447632910,5580,5580,5590,5550,5545
|
|
20240816,095500,416828590,5590,5590,5590,5590,2
|
|
20240816,095400,416817410,5570,5580,5580,5570,761
|
|
20240816,095300,412575100,5590,5580,5590,5580,14
|
|
20240816,095200,412496960,5590,5590,5590,5590,1
|
|
20240816,095100,412491370,5580,5580,5580,5580,3
|
|
20240816,095000,412474630,5600,5600,5600,5580,186
|
|
20240816,094900,411436400,5600,5590,5600,5590,8
|
|
20240816,094800,411391660,5590,5580,5590,5580,23
|
|
20240816,094700,411263290,5590,5590,5590,5570,551
|
|
20240816,094600,408188790,5590,5590,5590,5590,0
|
|
20240816,094500,408188790,5590,5570,5590,5570,1002
|
|
20240816,094400,402607610,5570,5580,5580,5570,850
|
|
20240816,094300,397868270,5600,5600,5600,5580,62
|
|
20240816,094200,397522170,5580,5580,5580,5580,2500
|
|
20240816,094100,383572170,5580,5580,5580,5580,41
|
|
20240816,094000,383343390,5580,5580,5580,5580,200
|
|
20240816,093900,382227390,5580,5580,5580,5580,10
|
|
20240816,093800,382171590,5580,5580,5580,5580,530
|
|
20240816,093700,379214190,5610,5610,5610,5610,0
|
|
20240816,093600,379214190,5610,5610,5610,5610,0
|
|
20240816,093500,379214190,5610,5590,5610,5570,896
|
|
20240816,093400,374209090,5580,5590,5590,5580,2411
|
|
20240816,093300,360744280,5600,5610,5610,5600,5
|
|
20240816,093200,360716260,5590,5610,5610,5590,4107
|
|
20240816,093100,337738370,5610,5610,5610,5600,839
|
|
20240816,093000,333037170,5610,5610,5620,5610,63
|
|
20240816,092900,332683690,5620,5610,5620,5610,376
|
|
20240816,092800,330571120,5610,5620,5620,5610,20
|
|
20240816,092700,330458900,5610,5610,5620,5610,769
|
|
20240816,092600,326144790,5620,5620,5620,5620,6
|
|
20240816,092500,326111070,5620,5620,5620,5610,25
|
|
20240816,092400,325970770,5620,5630,5630,5610,1132
|
|
20240816,092300,319599240,5650,5650,5650,5650,10
|
|
20240816,092200,319542740,5660,5660,5660,5660,305
|
|
20240816,092100,317816440,5660,5640,5660,5630,1515
|
|
20240816,092000,309257500,5620,5650,5650,5620,2737
|
|
20240816,091900,293810250,5650,5650,5650,5650,1
|
|
20240816,091800,293804600,5620,5650,5650,5620,200
|
|
20240816,091700,292677600,5650,5640,5650,5640,276
|
|
20240816,091600,291120940,5640,5610,5640,5610,580
|
|
20240816,091500,287861780,5630,5620,5630,5620,1105
|
|
20240816,091400,281648300,5610,5600,5610,5600,804
|
|
20240816,091300,277144020,5610,5600,5610,5600,1450
|
|
20240816,091200,269011050,5600,5600,5600,5600,1001
|
|
20240816,091100,263405450,5600,5610,5610,5600,743
|
|
20240816,091000,259244470,5620,5620,5620,5600,376
|
|
20240816,090900,257135280,5600,5620,5620,5600,4805
|
|
20240816,090800,230178110,5620,5650,5650,5620,1434
|
|
20240816,090700,222097570,5640,5640,5680,5640,4144
|
|
20240816,090600,198668700,5610,5620,5650,5610,3477
|
|
20240816,090500,179115690,5610,5640,5650,5600,13849
|
|
20240816,090400,101474330,5640,5630,5650,5610,7195
|
|
20240816,090300,60991100,5640,5650,5660,5640,588
|
|
20240816,090200,57671670,5670,5640,5670,5640,25
|
|
20240816,090100,57530610,5670,5660,5670,5630,3491
|
|
20240816,090000,37738350,5660,5640,5660,5600,6501
|