688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,202500,307239000,6300,6300,6300,6300,995
|
|
20240814,202400,307239000,6300,6300,6300,6300,0
|
|
20240814,202300,307239000,6300,6300,6300,6300,0
|
|
20240814,202200,307239000,6300,6300,6300,6300,0
|
|
20240814,202100,307239000,6300,6300,6300,6300,0
|
|
20240814,202000,307239000,6300,6300,6300,6300,0
|
|
20240814,201900,307239000,6300,6300,6300,6300,0
|
|
20240814,201800,307239000,6300,6300,6300,6300,0
|
|
20240814,201700,307239000,6300,6300,6300,6300,0
|
|
20240814,201600,307239000,6300,6300,6300,6300,0
|
|
20240814,201500,307239000,6300,6300,6300,6300,0
|
|
20240814,201400,307239000,6300,6300,6300,6300,0
|
|
20240814,201300,307239000,6300,6300,6300,6300,0
|
|
20240814,201200,307239000,6300,6300,6300,6300,0
|
|
20240814,201100,307239000,6300,6300,6300,6300,0
|
|
20240814,201000,307239000,6300,6300,6300,6300,0
|
|
20240814,200900,307239000,6300,6300,6300,6300,0
|
|
20240814,200800,307239000,6300,6300,6300,6300,0
|
|
20240814,200700,307239000,6300,6300,6300,6300,0
|
|
20240814,200600,307239000,6300,6300,6300,6300,0
|
|
20240814,200500,307239000,6300,6300,6300,6300,0
|
|
20240814,200400,307239000,6300,6300,6300,6300,0
|
|
20240814,200300,307239000,6300,6300,6300,6300,0
|
|
20240814,200200,307239000,6300,6300,6300,6300,0
|
|
20240814,200100,307239000,6300,6300,6300,6300,0
|
|
20240814,200000,307239000,6300,6300,6300,6300,0
|
|
20240814,195900,307239000,6300,6300,6300,6300,0
|
|
20240814,195800,307239000,6300,6300,6300,6300,0
|
|
20240814,195700,307239000,6300,6300,6300,6300,0
|
|
20240814,195600,307239000,6300,6300,6300,6300,0
|
|
20240814,195500,307239000,6300,6300,6300,6300,995
|
|
20240814,195400,307239000,6300,6300,6300,6300,0
|
|
20240814,195300,307239000,6300,6300,6300,6300,0
|
|
20240814,195200,307239000,6300,6300,6300,6300,0
|
|
20240814,195100,307239000,6300,6300,6300,6300,0
|
|
20240814,195000,307239000,6300,6300,6300,6300,0
|
|
20240814,194900,307239000,6300,6300,6300,6300,0
|
|
20240814,194800,307239000,6300,6300,6300,6300,0
|
|
20240814,194700,307239000,6300,6300,6300,6300,0
|
|
20240814,194600,307239000,6300,6300,6300,6300,0
|
|
20240814,194500,307239000,6300,6300,6300,6300,0
|
|
20240814,194400,307239000,6300,6300,6300,6300,0
|
|
20240814,194300,307239000,6300,6300,6300,6300,0
|
|
20240814,194200,307239000,6300,6300,6300,6300,0
|
|
20240814,194100,307239000,6300,6300,6300,6300,0
|
|
20240814,194000,307239000,6300,6300,6300,6300,0
|
|
20240814,193900,307239000,6300,6300,6300,6300,0
|
|
20240814,193800,307239000,6300,6300,6300,6300,0
|
|
20240814,193700,307239000,6300,6300,6300,6300,0
|
|
20240814,193600,307239000,6300,6300,6300,6300,0
|
|
20240814,193500,307239000,6300,6300,6300,6300,0
|
|
20240814,193400,307239000,6300,6300,6300,6300,0
|
|
20240814,193300,307239000,6300,6300,6300,6300,0
|
|
20240814,193200,307239000,6300,6300,6300,6300,0
|
|
20240814,193100,307239000,6300,6300,6300,6300,0
|
|
20240814,193000,307239000,6300,6300,6300,6300,0
|
|
20240814,192900,307239000,6300,6300,6300,6300,0
|
|
20240814,192800,307239000,6300,6300,6300,6300,0
|
|
20240814,192700,307239000,6300,6300,6300,6300,0
|
|
20240814,192600,307239000,6300,6300,6300,6300,0
|
|
20240814,192500,307239000,6300,6300,6300,6300,995
|
|
20240814,192400,307239000,6300,6300,6300,6300,0
|
|
20240814,192300,307239000,6300,6300,6300,6300,0
|
|
20240814,192200,307239000,6300,6300,6300,6300,0
|
|
20240814,192100,307239000,6300,6300,6300,6300,0
|
|
20240814,192000,307239000,6300,6300,6300,6300,0
|
|
20240814,191900,307239000,6300,6300,6300,6300,0
|
|
20240814,191800,307239000,6300,6300,6300,6300,0
|
|
20240814,191700,307239000,6300,6300,6300,6300,0
|
|
20240814,191600,307239000,6300,6300,6300,6300,0
|
|
20240814,191500,307239000,6300,6300,6300,6300,0
|
|
20240814,191400,307239000,6300,6300,6300,6300,0
|
|
20240814,191300,307239000,6300,6300,6300,6300,0
|
|
20240814,191200,307239000,6300,6300,6300,6300,0
|
|
20240814,191100,307239000,6300,6300,6300,6300,0
|
|
20240814,191000,307239000,6300,6300,6300,6300,0
|
|
20240814,190900,307239000,6300,6300,6300,6300,0
|
|
20240814,190800,307239000,6300,6300,6300,6300,0
|
|
20240814,190700,307239000,6300,6300,6300,6300,0
|
|
20240814,190600,307239000,6300,6300,6300,6300,0
|
|
20240814,190500,307239000,6300,6300,6300,6300,0
|
|
20240814,190400,307239000,6300,6300,6300,6300,0
|
|
20240814,190300,307239000,6300,6300,6300,6300,0
|
|
20240814,190200,307239000,6300,6300,6300,6300,0
|
|
20240814,190100,307239000,6300,6300,6300,6300,0
|
|
20240814,190000,307239000,6300,6300,6300,6300,0
|
|
20240814,185900,307239000,6300,6300,6300,6300,0
|
|
20240814,185800,307239000,6300,6300,6300,6300,0
|
|
20240814,185700,307239000,6300,6300,6300,6300,0
|
|
20240814,185600,307239000,6300,6300,6300,6300,0
|
|
20240814,185500,307239000,6300,6300,6300,6300,995
|
|
20240814,185400,307239000,6300,6300,6300,6300,0
|
|
20240814,185300,307239000,6300,6300,6300,6300,0
|
|
20240814,185200,307239000,6300,6300,6300,6300,0
|
|
20240814,185100,307239000,6300,6300,6300,6300,0
|
|
20240814,185000,307239000,6300,6300,6300,6300,0
|
|
20240814,184900,307239000,6300,6300,6300,6300,0
|
|
20240814,184800,307239000,6300,6300,6300,6300,0
|
|
20240814,184700,307239000,6300,6300,6300,6300,0
|
|
20240814,184600,307239000,6300,6300,6300,6300,0
|
|
20240814,184500,307239000,6300,6300,6300,6300,0
|
|
20240814,184400,307239000,6300,6300,6300,6300,0
|
|
20240814,184300,307239000,6300,6300,6300,6300,0
|
|
20240814,184200,307239000,6300,6300,6300,6300,0
|
|
20240814,184100,307239000,6300,6300,6300,6300,0
|
|
20240814,184000,307239000,6300,6300,6300,6300,0
|
|
20240814,183900,307239000,6300,6300,6300,6300,0
|
|
20240814,183800,307239000,6300,6300,6300,6300,0
|
|
20240814,183700,307239000,6300,6300,6300,6300,0
|
|
20240814,183600,307239000,6300,6300,6300,6300,0
|
|
20240814,183500,307239000,6300,6300,6300,6300,0
|
|
20240814,183400,307239000,6300,6300,6300,6300,0
|
|
20240814,183300,307239000,6300,6300,6300,6300,0
|
|
20240814,183200,307239000,6300,6300,6300,6300,0
|
|
20240814,183100,307239000,6300,6300,6300,6300,0
|
|
20240814,183000,307239000,6300,6300,6300,6300,0
|
|
20240814,182900,307239000,6300,6300,6300,6300,0
|
|
20240814,182800,307239000,6300,6300,6300,6300,0
|
|
20240814,182700,307239000,6300,6300,6300,6300,0
|
|
20240814,182600,307239000,6300,6300,6300,6300,0
|
|
20240814,182500,307239000,6300,6300,6300,6300,995
|
|
20240814,182400,307239000,6300,6300,6300,6300,0
|
|
20240814,182300,307239000,6300,6300,6300,6300,0
|
|
20240814,182200,307239000,6300,6300,6300,6300,0
|
|
20240814,182100,307239000,6300,6300,6300,6300,0
|
|
20240814,182000,307239000,6300,6300,6300,6300,0
|
|
20240814,181900,307239000,6300,6300,6300,6300,0
|
|
20240814,181800,307239000,6300,6300,6300,6300,0
|
|
20240814,181700,307239000,6300,6300,6300,6300,0
|
|
20240814,181600,307239000,6300,6300,6300,6300,0
|
|
20240814,181500,307239000,6300,6300,6300,6300,0
|
|
20240814,181400,307239000,6300,6300,6300,6300,0
|
|
20240814,181300,307239000,6300,6300,6300,6300,0
|
|
20240814,181200,307239000,6300,6300,6300,6300,0
|
|
20240814,181100,307239000,6300,6300,6300,6300,0
|
|
20240814,181000,307239000,6300,6300,6300,6300,0
|
|
20240814,180900,307239000,6300,6300,6300,6300,0
|
|
20240814,180800,307239000,6300,6300,6300,6300,0
|
|
20240814,180700,307239000,6300,6300,6300,6300,0
|
|
20240814,180600,307239000,6300,6300,6300,6300,0
|
|
20240814,180500,307239000,6300,6300,6300,6300,0
|
|
20240814,180400,307239000,6300,6300,6300,6300,0
|
|
20240814,180300,307239000,6300,6300,6300,6300,0
|
|
20240814,180200,307239000,6300,6300,6300,6300,0
|
|
20240814,180100,307239000,6300,6300,6300,6300,0
|
|
20240814,180000,307239000,6300,6300,6300,6300,0
|
|
20240814,175900,307239000,6300,6300,6300,6300,0
|
|
20240814,175800,307239000,6300,6300,6300,6300,0
|
|
20240814,175700,307239000,6300,6300,6300,6300,0
|
|
20240814,175600,307239000,6300,6300,6300,6300,0
|
|
20240814,175500,307239000,6300,6300,6300,6300,995
|
|
20240814,175400,307239000,6300,6300,6300,6300,0
|
|
20240814,175300,307239000,6300,6300,6300,6300,0
|
|
20240814,175200,307239000,6300,6300,6300,6300,0
|
|
20240814,175100,307239000,6300,6300,6300,6300,0
|
|
20240814,175000,307239000,6300,6300,6300,6300,0
|
|
20240814,174900,307239000,6300,6300,6300,6300,0
|
|
20240814,174800,307239000,6300,6300,6300,6300,0
|
|
20240814,174700,307239000,6300,6300,6300,6300,0
|
|
20240814,174600,307239000,6300,6300,6300,6300,0
|
|
20240814,174500,307239000,6300,6300,6300,6300,0
|
|
20240814,174400,307239000,6300,6300,6300,6300,0
|
|
20240814,174300,307239000,6300,6300,6300,6300,0
|
|
20240814,174200,307239000,6300,6300,6300,6300,0
|
|
20240814,174100,307239000,6300,6300,6300,6300,0
|
|
20240814,174000,307239000,6300,6300,6300,6300,0
|
|
20240814,173900,307239000,6300,6300,6300,6300,0
|
|
20240814,173800,307239000,6300,6300,6300,6300,0
|
|
20240814,173700,307239000,6300,6300,6300,6300,0
|
|
20240814,173600,307239000,6300,6300,6300,6300,0
|
|
20240814,173500,307239000,6300,6300,6300,6300,0
|
|
20240814,173400,307239000,6300,6300,6300,6300,0
|
|
20240814,173300,307239000,6300,6300,6300,6300,0
|
|
20240814,173200,307239000,6300,6300,6300,6300,0
|
|
20240814,173100,307239000,6300,6300,6300,6300,0
|
|
20240814,173000,307239000,6300,6300,6300,6300,0
|
|
20240814,172900,307239000,6300,6300,6300,6300,0
|
|
20240814,172800,307239000,6300,6300,6300,6300,0
|
|
20240814,172700,307239000,6300,6300,6300,6300,0
|
|
20240814,172600,307239000,6300,6300,6300,6300,0
|
|
20240814,172500,307239000,6300,6300,6300,6300,995
|
|
20240814,172400,307239000,6300,6300,6300,6300,0
|
|
20240814,172300,307239000,6300,6300,6300,6300,0
|
|
20240814,172200,307239000,6300,6300,6300,6300,0
|
|
20240814,172100,307239000,6300,6300,6300,6300,0
|
|
20240814,172000,307239000,6300,6300,6300,6300,0
|
|
20240814,171900,307239000,6300,6300,6300,6300,0
|
|
20240814,171800,307239000,6300,6300,6300,6300,0
|
|
20240814,171700,307239000,6300,6300,6300,6300,0
|
|
20240814,171600,307239000,6300,6300,6300,6300,0
|
|
20240814,171500,307239000,6300,6300,6300,6300,0
|
|
20240814,171400,307239000,6300,6300,6300,6300,0
|
|
20240814,171300,307239000,6300,6300,6300,6300,0
|
|
20240814,171200,307239000,6300,6300,6300,6300,0
|
|
20240814,171100,307239000,6300,6300,6300,6300,0
|
|
20240814,171000,307239000,6300,6300,6300,6300,0
|
|
20240814,170900,307239000,6300,6300,6300,6300,0
|
|
20240814,170800,307239000,6300,6300,6300,6300,0
|
|
20240814,170700,307239000,6300,6300,6300,6300,0
|
|
20240814,170600,307239000,6300,6300,6300,6300,0
|
|
20240814,170500,307239000,6300,6300,6300,6300,0
|
|
20240814,170400,307239000,6300,6300,6300,6300,0
|
|
20240814,170300,307239000,6300,6300,6300,6300,0
|
|
20240814,170200,307239000,6300,6300,6300,6300,0
|
|
20240814,170100,307239000,6300,6300,6300,6300,0
|
|
20240814,170000,307239000,6300,6300,6300,6300,0
|
|
20240814,165900,307239000,6300,6300,6300,6300,0
|
|
20240814,165800,307239000,6300,6300,6300,6300,0
|
|
20240814,165700,307239000,6300,6300,6300,6300,0
|
|
20240814,165600,307239000,6300,6300,6300,6300,0
|
|
20240814,165500,307239000,6300,6300,6300,6300,995
|
|
20240814,165400,307239000,6300,6300,6300,6300,0
|
|
20240814,165300,307239000,6300,6300,6300,6300,0
|
|
20240814,165200,307239000,6300,6300,6300,6300,0
|
|
20240814,165100,307239000,6300,6300,6300,6300,0
|
|
20240814,165000,307239000,6300,6300,6300,6300,0
|
|
20240814,164900,307239000,6300,6300,6300,6300,0
|
|
20240814,164800,307239000,6300,6300,6300,6300,0
|
|
20240814,164700,307239000,6300,6300,6300,6300,0
|
|
20240814,164600,307239000,6300,6300,6300,6300,0
|
|
20240814,164500,307239000,6300,6300,6300,6300,0
|
|
20240814,164400,307239000,6300,6300,6300,6300,0
|
|
20240814,164300,307239000,6300,6300,6300,6300,0
|
|
20240814,164200,307239000,6300,6300,6300,6300,0
|
|
20240814,164100,307239000,6300,6300,6300,6300,0
|
|
20240814,164000,307239000,6300,6300,6300,6300,0
|
|
20240814,163900,307239000,6300,6300,6300,6300,0
|
|
20240814,163800,307239000,6300,6300,6300,6300,0
|
|
20240814,163700,307239000,6300,6300,6300,6300,0
|
|
20240814,163600,307239000,6300,6300,6300,6300,0
|
|
20240814,163500,307239000,6300,6300,6300,6300,0
|
|
20240814,163400,307239000,6300,6300,6300,6300,0
|
|
20240814,163300,307239000,6300,6300,6300,6300,0
|
|
20240814,163200,307239000,6300,6300,6300,6300,0
|
|
20240814,163100,307239000,6300,6300,6300,6300,0
|
|
20240814,163000,307239000,6300,6300,6300,6300,0
|
|
20240814,162900,307239000,6300,6300,6300,6300,0
|
|
20240814,162800,307239000,6300,6300,6300,6300,0
|
|
20240814,162700,307239000,6300,6300,6300,6300,0
|
|
20240814,162600,307239000,6300,6300,6300,6300,0
|
|
20240814,162500,307239000,6300,6300,6300,6300,995
|
|
20240814,162400,307239000,6300,6300,6300,6300,0
|
|
20240814,162300,307239000,6300,6300,6300,6300,0
|
|
20240814,162200,307239000,6300,6300,6300,6300,0
|
|
20240814,162100,307239000,6300,6300,6300,6300,0
|
|
20240814,162000,307239000,6300,6300,6300,6300,0
|
|
20240814,161900,307239000,6300,6300,6300,6300,0
|
|
20240814,161800,307239000,6300,6300,6300,6300,0
|
|
20240814,161700,307239000,6300,6300,6300,6300,0
|
|
20240814,161600,307239000,6300,6300,6300,6300,0
|
|
20240814,161500,307239000,6300,6300,6300,6300,0
|
|
20240814,161400,307239000,6300,6300,6300,6300,0
|
|
20240814,161300,307239000,6300,6300,6300,6300,0
|
|
20240814,161200,307239000,6300,6300,6300,6300,0
|
|
20240814,161100,307239000,6300,6300,6300,6300,0
|
|
20240814,161000,307239000,6300,6300,6300,6300,0
|
|
20240814,160900,307239000,6300,6300,6300,6300,0
|
|
20240814,160800,307239000,6300,6300,6300,6300,0
|
|
20240814,160700,307239000,6300,6300,6300,6300,0
|
|
20240814,160600,307239000,6300,6300,6300,6300,0
|
|
20240814,160500,307239000,6300,6300,6300,6300,0
|
|
20240814,160400,307239000,6300,6300,6300,6300,0
|
|
20240814,160300,307239000,6300,6300,6300,6300,0
|
|
20240814,160200,307239000,6300,6300,6300,6300,0
|
|
20240814,160100,307239000,6300,6300,6300,6300,0
|
|
20240814,160000,307239000,6300,6300,6300,6300,0
|
|
20240814,155900,307239000,6300,6300,6300,6300,0
|
|
20240814,155800,307239000,6300,6300,6300,6300,0
|
|
20240814,155700,307239000,6300,6300,6300,6300,0
|
|
20240814,155600,307239000,6300,6300,6300,6300,0
|
|
20240814,155500,307239000,6300,6300,6300,6300,995
|
|
20240814,155400,307239000,6300,6300,6300,6300,0
|
|
20240814,155300,307239000,6300,6300,6300,6300,0
|
|
20240814,155200,307239000,6300,6300,6300,6300,0
|
|
20240814,155100,307239000,6300,6300,6300,6300,0
|
|
20240814,155000,307239000,6300,6300,6300,6300,0
|
|
20240814,154900,307239000,6300,6300,6300,6300,0
|
|
20240814,154800,307239000,6300,6300,6300,6300,0
|
|
20240814,154700,307239000,6300,6300,6300,6300,0
|
|
20240814,154600,307239000,6300,6300,6300,6300,0
|
|
20240814,154500,307239000,6300,6300,6300,6300,0
|
|
20240814,154400,307239000,6300,6300,6300,6300,0
|
|
20240814,154300,307239000,6300,6300,6300,6300,0
|
|
20240814,154200,307239000,6300,6300,6300,6300,0
|
|
20240814,154100,307239000,6300,6300,6300,6300,0
|
|
20240814,154000,307239000,6300,6300,6300,6300,0
|
|
20240814,153900,307239000,6300,6300,6300,6300,0
|
|
20240814,153800,307239000,6300,6300,6300,6300,0
|
|
20240814,153700,307239000,6300,6300,6300,6300,0
|
|
20240814,153600,307239000,6300,6300,6300,6300,0
|
|
20240814,153500,307239000,6300,6300,6300,6300,0
|
|
20240814,153400,307239000,6300,6300,6300,6300,0
|
|
20240814,153300,307239000,6300,6300,6300,6300,0
|
|
20240814,153200,307239000,6300,6300,6300,6300,0
|
|
20240814,153100,307239000,6300,6300,6300,6300,0
|
|
20240814,153000,307239000,6300,6300,6300,6300,995
|
|
20240814,152900,300970500,6290,6290,6290,6290,0
|
|
20240814,152800,300970500,6290,6290,6290,6290,0
|
|
20240814,152700,300970500,6290,6290,6290,6290,0
|
|
20240814,152600,300970500,6290,6290,6290,6290,0
|
|
20240814,152500,300970500,6290,6290,6290,6290,0
|
|
20240814,152400,300970500,6290,6290,6290,6290,0
|
|
20240814,152300,300970500,6290,6290,6290,6290,0
|
|
20240814,152200,300970500,6290,6290,6290,6290,0
|
|
20240814,152100,300970500,6290,6290,6290,6290,0
|
|
20240814,152000,300970500,6290,6290,6290,6290,0
|
|
20240814,151900,300970500,6290,6290,6290,6290,2
|
|
20240814,151800,300957920,6270,6280,6280,6270,129
|
|
20240814,151700,300148540,6280,6280,6280,6280,128
|
|
20240814,151600,299344700,6280,6280,6280,6280,0
|
|
20240814,151500,299344700,6280,6280,6280,6280,1
|
|
20240814,151400,299338420,6280,6280,6280,6280,0
|
|
20240814,151300,299338420,6280,6280,6280,6280,63
|
|
20240814,151200,298942780,6280,6280,6280,6280,0
|
|
20240814,151100,298942780,6280,6280,6280,6280,0
|
|
20240814,151000,298942780,6280,6280,6280,6280,0
|
|
20240814,150900,298942780,6280,6280,6280,6280,388
|
|
20240814,150800,296506140,6270,6270,6270,6270,0
|
|
20240814,150700,296506140,6270,6280,6280,6270,105
|
|
20240814,150600,295846790,6270,6270,6270,6270,0
|
|
20240814,150500,295846790,6270,6270,6270,6270,30
|
|
20240814,150400,295658690,6270,6270,6270,6270,0
|
|
20240814,150300,295658690,6270,6270,6270,6270,208
|
|
20240814,150200,294354530,6280,6280,6280,6280,0
|
|
20240814,150100,294354530,6280,6280,6280,6280,121
|
|
20240814,150000,293594650,6280,6280,6280,6280,0
|
|
20240814,145900,293594650,6280,6280,6280,6280,0
|
|
20240814,145800,293594650,6280,6280,6280,6280,2
|
|
20240814,145700,293582090,6290,6290,6290,6290,0
|
|
20240814,145600,293582090,6290,6290,6290,6290,0
|
|
20240814,145500,293582090,6290,6290,6290,6290,100
|
|
20240814,145400,292953090,6280,6280,6280,6280,4
|
|
20240814,145300,292927970,6280,6280,6280,6280,3
|
|
20240814,145200,292909130,6280,6280,6280,6280,0
|
|
20240814,145100,292909130,6280,6280,6280,6280,0
|
|
20240814,145000,292909130,6280,6280,6280,6280,7
|
|
20240814,144900,292865170,6280,6280,6280,6280,0
|
|
20240814,144800,292865170,6280,6280,6280,6280,0
|
|
20240814,144700,292865170,6280,6280,6280,6280,2
|
|
20240814,144600,292852610,6290,6290,6290,6290,1
|
|
20240814,144500,292846320,6290,6290,6290,6290,0
|
|
20240814,144400,292846320,6290,6290,6290,6290,1
|
|
20240814,144300,292840030,6290,6290,6290,6290,0
|
|
20240814,144200,292840030,6290,6290,6290,6290,0
|
|
20240814,144100,292840030,6290,6290,6290,6290,0
|
|
20240814,144000,292840030,6290,6290,6290,6290,0
|
|
20240814,143900,292840030,6290,6290,6290,6290,1
|
|
20240814,143800,292833740,6290,6290,6290,6290,0
|
|
20240814,143700,292833740,6290,6270,6290,6270,2567
|
|
20240814,143600,276732500,6270,6270,6270,6270,242
|
|
20240814,143500,275215160,6270,6270,6270,6270,6
|
|
20240814,143400,275177540,6280,6280,6280,6280,0
|
|
20240814,143300,275177540,6280,6280,6280,6280,0
|
|
20240814,143200,275177540,6280,6280,6280,6280,0
|
|
20240814,143100,275177540,6280,6280,6280,6280,0
|
|
20240814,143000,275177540,6280,6280,6280,6280,0
|
|
20240814,142900,275177540,6280,6280,6280,6280,0
|
|
20240814,142800,275177540,6280,6280,6280,6280,0
|
|
20240814,142700,275177540,6280,6280,6280,6280,0
|
|
20240814,142600,275177540,6280,6270,6280,6270,326
|
|
20240814,142500,273133170,6280,6280,6280,6280,0
|
|
20240814,142400,273133170,6280,6280,6280,6280,0
|
|
20240814,142300,273133170,6280,6280,6280,6280,25
|
|
20240814,142200,272976170,6280,6280,6280,6280,0
|
|
20240814,142100,272976170,6280,6280,6280,6280,0
|
|
20240814,142000,272976170,6280,6280,6280,6280,0
|
|
20240814,141900,272976170,6280,6280,6280,6280,0
|
|
20240814,141800,272976170,6280,6280,6280,6280,0
|
|
20240814,141700,272976170,6280,6280,6280,6280,0
|
|
20240814,141600,272976170,6280,6270,6280,6270,304
|
|
20240814,141500,271069990,6270,6270,6270,6270,1
|
|
20240814,141400,271063720,6270,6270,6270,6270,5
|
|
20240814,141300,271032370,6280,6280,6280,6280,23
|
|
20240814,141200,270887930,6280,6280,6280,6280,0
|
|
20240814,141100,270887930,6280,6280,6280,6280,1
|
|
20240814,141000,270881650,6270,6270,6270,6270,2
|
|
20240814,140900,270869110,6270,6270,6270,6270,0
|
|
20240814,140800,270869110,6270,6270,6270,6270,0
|
|
20240814,140700,270869110,6270,6270,6270,6270,0
|
|
20240814,140600,270869110,6270,6270,6270,6270,2
|
|
20240814,140500,270856570,6280,6280,6280,6280,1
|
|
20240814,140400,270850290,6260,6260,6260,6260,0
|
|
20240814,140300,270850290,6260,6260,6260,6260,300
|
|
20240814,140200,268972290,6260,6260,6260,6260,0
|
|
20240814,140100,268972290,6260,6260,6260,6260,296
|
|
20240814,140000,267119330,6280,6280,6280,6280,30
|
|
20240814,135900,266930930,6270,6270,6270,6270,0
|
|
20240814,135800,266930930,6270,6270,6270,6270,0
|
|
20240814,135700,266930930,6270,6270,6270,6270,0
|
|
20240814,135600,266930930,6270,6260,6270,6260,600
|
|
20240814,135500,263173930,6280,6280,6280,6280,0
|
|
20240814,135400,263173930,6280,6280,6280,6280,0
|
|
20240814,135300,263173930,6280,6280,6280,6280,1
|
|
20240814,135200,263167650,6280,6280,6280,6280,1
|
|
20240814,135100,263161370,6260,6260,6260,6260,0
|
|
20240814,135000,263161370,6260,6260,6260,6260,1
|
|
20240814,134900,263155110,6260,6260,6260,6260,0
|
|
20240814,134800,263155110,6260,6270,6270,6260,600
|
|
20240814,134700,259395540,6270,6270,6270,6270,0
|
|
20240814,134600,259395540,6270,6270,6270,6270,0
|
|
20240814,134500,259395540,6270,6270,6270,6270,0
|
|
20240814,134400,259395540,6270,6270,6270,6270,0
|
|
20240814,134300,259395540,6270,6270,6270,6270,1
|
|
20240814,134200,259389270,6280,6280,6280,6280,0
|
|
20240814,134100,259389270,6280,6280,6280,6280,1
|
|
20240814,134000,259382990,6280,6280,6280,6280,0
|
|
20240814,133900,259382990,6280,6280,6280,6280,100
|
|
20240814,133800,258754990,6270,6270,6270,6270,0
|
|
20240814,133700,258754990,6270,6270,6270,6270,0
|
|
20240814,133600,258754990,6270,6270,6270,6270,0
|
|
20240814,133500,258754990,6270,6270,6270,6270,0
|
|
20240814,133400,258754990,6270,6270,6270,6270,0
|
|
20240814,133300,258754990,6270,6270,6270,6270,155
|
|
20240814,133200,257783140,6270,6270,6270,6270,0
|
|
20240814,133100,257783140,6270,6270,6270,6270,23
|
|
20240814,133000,257638930,6270,6270,6270,6270,362
|
|
20240814,132900,255369190,6270,6270,6270,6270,0
|
|
20240814,132800,255369190,6270,6270,6270,6270,0
|
|
20240814,132700,255369190,6270,6270,6270,6270,0
|
|
20240814,132600,255369190,6270,6270,6270,6270,0
|
|
20240814,132500,255369190,6270,6260,6270,6260,209
|
|
20240814,132400,254059760,6260,6260,6260,6260,100
|
|
20240814,132300,253433760,6260,6260,6260,6260,0
|
|
20240814,132200,253433760,6260,6260,6260,6260,0
|
|
20240814,132100,253433760,6260,6260,6260,6260,0
|
|
20240814,132000,253433760,6260,6260,6260,6260,100
|
|
20240814,131900,252807760,6260,6260,6260,6260,0
|
|
20240814,131800,252807760,6260,6260,6260,6260,75
|
|
20240814,131700,252338260,6260,6270,6270,6260,160
|
|
20240814,131600,251335560,6260,6260,6260,6260,0
|
|
20240814,131500,251335560,6260,6260,6260,6260,0
|
|
20240814,131400,251335560,6260,6260,6260,6260,0
|
|
20240814,131300,251335560,6260,6260,6260,6260,0
|
|
20240814,131200,251335560,6260,6260,6260,6260,0
|
|
20240814,131100,251335560,6260,6260,6260,6260,0
|
|
20240814,131000,251335560,6260,6260,6260,6260,53
|
|
20240814,130900,251003780,6260,6260,6260,6260,100
|
|
20240814,130800,250377780,6250,6250,6250,6250,0
|
|
20240814,130700,250377780,6250,6250,6250,6250,139
|
|
20240814,130600,249509030,6250,6250,6250,6240,634
|
|
20240814,130500,245547090,6260,6260,6260,6260,500
|
|
20240814,130400,242417090,6260,6260,6260,6260,0
|
|
20240814,130300,242417090,6260,6260,6260,6260,0
|
|
20240814,130200,242417090,6260,6260,6260,6260,0
|
|
20240814,130100,242417090,6260,6260,6260,6260,0
|
|
20240814,130000,242417090,6260,6260,6260,6260,11
|
|
20240814,125900,242348230,6260,6260,6260,6260,0
|
|
20240814,125800,242348230,6260,6260,6260,6260,0
|
|
20240814,125700,242348230,6260,6260,6260,6260,4
|
|
20240814,125600,242323190,6260,6250,6260,6250,38
|
|
20240814,125500,242085610,6260,6260,6260,6260,0
|
|
20240814,125400,242085610,6260,6260,6260,6260,0
|
|
20240814,125300,242085610,6260,6260,6260,6260,0
|
|
20240814,125200,242085610,6260,6260,6260,6260,264
|
|
20240814,125100,240432970,6260,6260,6260,6260,0
|
|
20240814,125000,240432970,6260,6260,6260,6260,0
|
|
20240814,124900,240432970,6260,6260,6260,6260,0
|
|
20240814,124800,240432970,6260,6260,6260,6260,0
|
|
20240814,124700,240432970,6260,6260,6260,6260,75
|
|
20240814,124600,239963470,6260,6270,6270,6260,2312
|
|
20240814,124500,225490250,6260,6260,6260,6260,0
|
|
20240814,124400,225490250,6260,6260,6260,6260,1
|
|
20240814,124300,225483990,6270,6270,6270,6270,0
|
|
20240814,124200,225483990,6270,6270,6270,6270,0
|
|
20240814,124100,225483990,6270,6270,6270,6270,0
|
|
20240814,124000,225483990,6270,6270,6270,6270,0
|
|
20240814,123900,225483990,6270,6270,6270,6270,75
|
|
20240814,123800,225013740,6260,6260,6260,6260,0
|
|
20240814,123700,225013740,6260,6260,6260,6260,0
|
|
20240814,123600,225013740,6260,6260,6260,6260,0
|
|
20240814,123500,225013740,6260,6260,6260,6260,0
|
|
20240814,123400,225013740,6260,6270,6270,6260,90
|
|
20240814,123300,224450140,6280,6280,6280,6280,0
|
|
20240814,123200,224450140,6280,6280,6280,6280,0
|
|
20240814,123100,224450140,6280,6280,6280,6280,0
|
|
20240814,123000,224450140,6280,6280,6280,6280,0
|
|
20240814,122900,224450140,6280,6270,6280,6270,26
|
|
20240814,122800,224287100,6270,6270,6270,6270,28
|
|
20240814,122700,224111540,6270,6270,6270,6270,15
|
|
20240814,122600,224017490,6270,6270,6270,6270,4
|
|
20240814,122500,223992410,6260,6260,6260,6260,0
|
|
20240814,122400,223992410,6260,6260,6260,6260,0
|
|
20240814,122300,223992410,6260,6260,6260,6260,122
|
|
20240814,122200,223228690,6270,6270,6270,6270,0
|
|
20240814,122100,223228690,6270,6270,6270,6270,0
|
|
20240814,122000,223228690,6270,6270,6270,6270,211
|
|
20240814,121900,221905720,6270,6270,6270,6270,0
|
|
20240814,121800,221905720,6270,6270,6270,6270,7
|
|
20240814,121700,221861830,6270,6270,6270,6270,2
|
|
20240814,121600,221849290,6280,6280,6280,6280,0
|
|
20240814,121500,221849290,6280,6280,6280,6280,0
|
|
20240814,121400,221849290,6280,6280,6280,6280,0
|
|
20240814,121300,221849290,6280,6280,6280,6280,0
|
|
20240814,121200,221849290,6280,6280,6280,6280,104
|
|
20240814,121100,221196170,6290,6290,6290,6290,0
|
|
20240814,121000,221196170,6290,6290,6290,6290,80
|
|
20240814,120900,220692970,6280,6280,6280,6280,1
|
|
20240814,120800,220686690,6290,6290,6290,6290,3
|
|
20240814,120700,220667820,6290,6290,6290,6290,23
|
|
20240814,120600,220523150,6290,6290,6290,6290,50
|
|
20240814,120500,220208650,6290,6290,6290,6290,0
|
|
20240814,120400,220208650,6290,6290,6290,6290,0
|
|
20240814,120300,220208650,6290,6290,6290,6290,0
|
|
20240814,120200,220208650,6290,6290,6290,6290,0
|
|
20240814,120100,220208650,6290,6290,6290,6290,1
|
|
20240814,120000,220202360,6290,6290,6290,6290,0
|
|
20240814,115900,220202360,6290,6290,6290,6290,0
|
|
20240814,115800,220202360,6290,6290,6290,6290,0
|
|
20240814,115700,220202360,6290,6290,6290,6290,35
|
|
20240814,115600,219982210,6290,6290,6290,6290,50
|
|
20240814,115500,219667710,6300,6300,6300,6300,1
|
|
20240814,115400,219661410,6300,6300,6300,6300,33
|
|
20240814,115300,219453510,6290,6290,6290,6290,0
|
|
20240814,115200,219453510,6290,6290,6290,6290,200
|
|
20240814,115100,218195510,6290,6300,6300,6290,37
|
|
20240814,115000,217962450,6300,6300,6310,6300,875
|
|
20240814,114900,212449740,6300,6300,6300,6300,115
|
|
20240814,114800,211725240,6300,6300,6300,6300,16
|
|
20240814,114700,211624440,6300,6300,6300,6300,0
|
|
20240814,114600,211624440,6300,6300,6300,6300,28
|
|
20240814,114500,211448040,6300,6300,6300,6300,0
|
|
20240814,114400,211448040,6300,6300,6300,6300,27
|
|
20240814,114300,211277940,6280,6280,6280,6280,0
|
|
20240814,114200,211277940,6280,6280,6280,6280,0
|
|
20240814,114100,211277940,6280,6280,6280,6280,75
|
|
20240814,114000,210806940,6280,6290,6290,6280,900
|
|
20240814,113900,205150030,6290,6290,6290,6290,0
|
|
20240814,113800,205150030,6290,6290,6290,6290,10
|
|
20240814,113700,205087130,6300,6300,6300,6300,0
|
|
20240814,113600,205087130,6300,6300,6300,6300,14
|
|
20240814,113500,204998930,6300,6300,6300,6300,0
|
|
20240814,113400,204998930,6300,6290,6300,6290,34
|
|
20240814,113300,204784780,6290,6290,6290,6290,1
|
|
20240814,113200,204778490,6300,6300,6300,6300,0
|
|
20240814,113100,204778490,6300,6300,6300,6300,25
|
|
20240814,113000,204620990,6300,6300,6300,6300,50
|
|
20240814,112900,204305990,6300,6300,6300,6300,0
|
|
20240814,112800,204305990,6300,6300,6300,6300,0
|
|
20240814,112700,204305990,6300,6300,6300,6300,29
|
|
20240814,112600,204123290,6300,6300,6300,6300,50
|
|
20240814,112500,203808290,6300,6300,6300,6300,17
|
|
20240814,112400,203701190,6300,6300,6300,6300,1200
|
|
20240814,112300,196141190,6300,6300,6300,6300,0
|
|
20240814,112200,196141190,6300,6300,6300,6300,1
|
|
20240814,112100,196134890,6300,6300,6300,6300,0
|
|
20240814,112000,196134890,6300,6300,6300,6300,1
|
|
20240814,111900,196128590,6300,6260,6300,6260,1715
|
|
20240814,111800,185352170,6260,6260,6260,6260,0
|
|
20240814,111700,185352170,6260,6260,6260,6260,0
|
|
20240814,111600,185352170,6260,6260,6260,6260,6
|
|
20240814,111500,185314610,6250,6250,6250,6250,0
|
|
20240814,111400,185314610,6250,6250,6250,6250,151
|
|
20240814,111300,184370860,6260,6260,6260,6260,2
|
|
20240814,111200,184358340,6260,6260,6260,6260,20
|
|
20240814,111100,184233140,6260,6260,6260,6260,0
|
|
20240814,111000,184233140,6260,6260,6260,6260,152
|
|
20240814,110900,183281620,6260,6260,6260,6260,16
|
|
20240814,110800,183181460,6260,6260,6260,6260,0
|
|
20240814,110700,183181460,6260,6260,6260,6260,7
|
|
20240814,110600,183137640,6260,6260,6260,6260,183
|
|
20240814,110500,181992060,6260,6260,6260,6260,6
|
|
20240814,110400,181954500,6270,6270,6270,6270,28
|
|
20240814,110300,181778940,6260,6260,6260,6260,0
|
|
20240814,110200,181778940,6260,6260,6260,6260,55
|
|
20240814,110100,181434640,6260,6270,6270,6260,7
|
|
20240814,110000,181390810,6270,6270,6270,6270,0
|
|
20240814,105900,181390810,6270,6270,6270,6270,0
|
|
20240814,105800,181390810,6270,6260,6270,6260,29
|
|
20240814,105700,181209180,6260,6260,6260,6260,3
|
|
20240814,105600,181190400,6270,6270,6270,6270,293
|
|
20240814,105500,179353290,6270,6260,6270,6260,401
|
|
20240814,105400,176843000,6270,6270,6270,6270,8
|
|
20240814,105300,176792840,6270,6270,6270,6270,0
|
|
20240814,105200,176792840,6270,6270,6270,6270,0
|
|
20240814,105100,176792840,6270,6270,6270,6270,0
|
|
20240814,105000,176792840,6270,6270,6270,6270,0
|
|
20240814,104900,176792840,6270,6270,6270,6270,0
|
|
20240814,104800,176792840,6270,6270,6270,6270,0
|
|
20240814,104700,176792840,6270,6270,6270,6270,50
|
|
20240814,104600,176479340,6270,6270,6270,6270,1000
|
|
20240814,104500,170209340,6270,6270,6270,6270,1
|
|
20240814,104400,170203070,6240,6240,6240,6240,79
|
|
20240814,104300,169710110,6270,6270,6270,6270,1
|
|
20240814,104200,169703840,6250,6270,6270,6250,501
|
|
20240814,104100,166572570,6270,6260,6270,6260,2
|
|
20240814,104000,166560040,6250,6250,6250,6250,17
|
|
20240814,103900,166453790,6240,6240,6240,6240,0
|
|
20240814,103800,166453790,6240,6240,6240,6240,0
|
|
20240814,103700,166453790,6240,6240,6240,6240,22
|
|
20240814,103600,166316510,6240,6240,6240,6240,0
|
|
20240814,103500,166316510,6240,6240,6240,6240,0
|
|
20240814,103400,166316510,6240,6240,6240,6240,3
|
|
20240814,103300,166297790,6230,6230,6230,6230,0
|
|
20240814,103200,166297790,6230,6230,6230,6230,0
|
|
20240814,103100,166297790,6230,6230,6230,6230,0
|
|
20240814,103000,166297790,6230,6230,6230,6230,0
|
|
20240814,102900,166297790,6230,6230,6230,6230,0
|
|
20240814,102800,166297790,6230,6230,6230,6230,39
|
|
20240814,102700,166054820,6230,6230,6230,6230,18
|
|
20240814,102600,165942680,6250,6250,6250,6250,61
|
|
20240814,102500,165561430,6270,6270,6270,6270,0
|
|
20240814,102400,165561430,6270,6270,6270,6270,1
|
|
20240814,102300,165555160,6220,6220,6220,6220,0
|
|
20240814,102200,165555160,6220,6220,6220,6220,0
|
|
20240814,102100,165555160,6220,6220,6220,6220,0
|
|
20240814,102000,165555160,6220,6220,6220,6220,0
|
|
20240814,101900,165555160,6220,6270,6270,6220,1638
|
|
20240814,101800,155340890,6270,6270,6270,6270,90
|
|
20240814,101700,154776590,6260,6260,6260,6260,0
|
|
20240814,101600,154776590,6260,6260,6260,6260,0
|
|
20240814,101500,154776590,6260,6260,6260,6260,0
|
|
20240814,101400,154776590,6260,6260,6260,6260,0
|
|
20240814,101300,154776590,6260,6260,6260,6260,120
|
|
20240814,101200,154025390,6270,6270,6270,6270,0
|
|
20240814,101100,154025390,6270,6270,6270,6270,0
|
|
20240814,101000,154025390,6270,6270,6270,6270,11
|
|
20240814,100900,153956420,6270,6270,6270,6270,0
|
|
20240814,100800,153956420,6270,6270,6270,6270,3
|
|
20240814,100700,153937610,6270,6270,6270,6270,164
|
|
20240814,100600,152909330,6270,6270,6270,6270,0
|
|
20240814,100500,152909330,6270,6270,6270,6270,0
|
|
20240814,100400,152909330,6270,6270,6270,6270,6
|
|
20240814,100300,152871710,6270,6270,6270,6270,81
|
|
20240814,100200,152363840,6270,6270,6270,6270,100
|
|
20240814,100100,151736840,6270,6270,6270,6270,1
|
|
20240814,100000,151730570,6270,6270,6270,6270,9
|
|
20240814,095900,151674140,6270,6270,6270,6270,50
|
|
20240814,095800,151360640,6270,6270,6270,6270,0
|
|
20240814,095700,151360640,6270,6270,6270,6270,4
|
|
20240814,095600,151335560,6270,6270,6270,6270,219
|
|
20240814,095500,149962430,6270,6270,6270,6270,185
|
|
20240814,095400,148802480,6260,6260,6260,6260,272
|
|
20240814,095300,147099760,6260,6260,6260,6260,1
|
|
20240814,095200,147093500,6260,6260,6260,6260,0
|
|
20240814,095100,147093500,6260,6260,6260,6260,5
|
|
20240814,095000,147062200,6270,6270,6270,6270,0
|
|
20240814,094900,147062200,6270,6280,6280,6270,124
|
|
20240814,094800,146284520,6280,6280,6280,6280,4
|
|
20240814,094700,146259400,6280,6280,6280,6280,1
|
|
20240814,094600,146253120,6270,6270,6270,6270,196
|
|
20240814,094500,145024200,6270,6280,6280,6270,6
|
|
20240814,094400,144986560,6260,6260,6260,6260,200
|
|
20240814,094300,143734560,6250,6250,6250,6250,0
|
|
20240814,094200,143734560,6250,6250,6250,6250,0
|
|
20240814,094100,143734560,6250,6250,6250,6250,330
|
|
20240814,094000,141672060,6230,6230,6230,6230,0
|
|
20240814,093900,141672060,6230,6230,6230,6230,0
|
|
20240814,093800,141672060,6230,6250,6250,6230,3160
|
|
20240814,093700,121982170,6250,6250,6250,6250,244
|
|
20240814,093600,120457170,6240,6240,6240,6240,1
|
|
20240814,093500,120450930,6240,6250,6250,6240,20
|
|
20240814,093400,120326030,6240,6240,6240,6240,80
|
|
20240814,093300,119826830,6240,6240,6240,6240,174
|
|
20240814,093200,118741070,6240,6240,6240,6240,490
|
|
20240814,093100,115683470,6240,6240,6240,6240,50
|
|
20240814,093000,115371470,6240,6240,6240,6240,0
|
|
20240814,092900,115371470,6240,6240,6240,6240,18
|
|
20240814,092800,115259150,6250,6250,6250,6250,0
|
|
20240814,092700,115259150,6250,6250,6250,6250,0
|
|
20240814,092600,115259150,6250,6240,6250,6230,142
|
|
20240814,092500,114373350,6250,6250,6250,6250,0
|
|
20240814,092400,114373350,6250,6260,6260,6250,778
|
|
20240814,092300,109509620,6280,6280,6280,6280,33
|
|
20240814,092200,109302380,6260,6270,6270,6260,3
|
|
20240814,092100,109283580,6280,6260,6280,6250,242
|
|
20240814,092000,107768200,6260,6280,6280,6260,213
|
|
20240814,091900,106433300,6280,6280,6280,6280,210
|
|
20240814,091800,105114500,6280,6290,6290,6280,126
|
|
20240814,091700,104321980,6290,6310,6310,6290,433
|
|
20240814,091600,101590830,6310,6310,6310,6310,711
|
|
20240814,091500,97104420,6310,6310,6310,6290,168
|
|
20240814,091400,96044860,6310,6300,6310,6300,1777
|
|
20240814,091300,84846170,6290,6260,6290,6260,1732
|
|
20240814,091200,73960880,6260,6270,6270,6260,101
|
|
20240814,091100,73328600,6280,6280,6280,6270,877
|
|
20240814,091000,67828300,6280,6280,6280,6280,757
|
|
20240814,090900,63074340,6270,6270,6270,6270,1092
|
|
20240814,090800,56227500,6270,6270,6270,6270,60
|
|
20240814,090700,55851300,6260,6280,6280,6260,964
|
|
20240814,090600,49810600,6290,6280,6290,6280,675
|
|
20240814,090500,45565100,6280,6270,6300,6270,228
|
|
20240814,090400,44134770,6290,6270,6290,6270,407
|
|
20240814,090300,41577330,6280,6300,6310,6270,403
|
|
20240814,090200,39039370,6300,6300,6310,6260,581
|
|
20240814,090100,35376120,6300,6250,6300,6250,1283
|
|
20240814,090000,27307490,6290,6280,6290,6200,4353
|