584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184100,440837840,6170,6170,6170,6170,1256
|
|
20240809,184000,440837840,6170,6170,6170,6170,0
|
|
20240809,183900,440837840,6170,6170,6170,6170,0
|
|
20240809,183800,440837840,6170,6170,6170,6170,0
|
|
20240809,183700,440837840,6170,6170,6170,6170,0
|
|
20240809,183600,440837840,6170,6170,6170,6170,0
|
|
20240809,183500,440837840,6170,6170,6170,6170,0
|
|
20240809,183400,440837840,6170,6170,6170,6170,0
|
|
20240809,183300,440837840,6170,6170,6170,6170,0
|
|
20240809,183200,440837840,6170,6170,6170,6170,0
|
|
20240809,183100,440837840,6170,6170,6170,6170,0
|
|
20240809,183000,440837840,6170,6170,6170,6170,0
|
|
20240809,182900,440837840,6170,6170,6170,6170,0
|
|
20240809,182800,440837840,6170,6170,6170,6170,0
|
|
20240809,182700,440837840,6170,6170,6170,6170,0
|
|
20240809,182600,440837840,6170,6170,6170,6170,0
|
|
20240809,182500,440837840,6170,6170,6170,6170,0
|
|
20240809,182400,440837840,6170,6170,6170,6170,0
|
|
20240809,182300,440837840,6170,6170,6170,6170,0
|
|
20240809,182200,440837840,6170,6170,6170,6170,0
|
|
20240809,182100,440837840,6170,6170,6170,6170,0
|
|
20240809,182000,440837840,6170,6170,6170,6170,0
|
|
20240809,181900,440837840,6170,6170,6170,6170,0
|
|
20240809,181800,440837840,6170,6170,6170,6170,0
|
|
20240809,181700,440837840,6170,6170,6170,6170,0
|
|
20240809,181600,440837840,6170,6170,6170,6170,0
|
|
20240809,181500,440837840,6170,6170,6170,6170,0
|
|
20240809,181400,440837840,6170,6170,6170,6170,0
|
|
20240809,181300,440837840,6170,6170,6170,6170,0
|
|
20240809,181200,440837840,6170,6170,6170,6170,0
|
|
20240809,181100,440837840,6170,6170,6170,6170,1256
|
|
20240809,181000,440837840,6170,6170,6170,6170,0
|
|
20240809,180900,440837840,6170,6170,6170,6170,0
|
|
20240809,180800,440837840,6170,6170,6170,6170,0
|
|
20240809,180700,440837840,6170,6170,6170,6170,0
|
|
20240809,180600,440837840,6170,6170,6170,6170,0
|
|
20240809,180500,440837840,6170,6170,6170,6170,0
|
|
20240809,180400,440837840,6170,6170,6170,6170,0
|
|
20240809,180300,440837840,6170,6170,6170,6170,0
|
|
20240809,180200,440837840,6170,6170,6170,6170,0
|
|
20240809,180100,440837840,6170,6170,6170,6170,0
|
|
20240809,180000,440837840,6170,6170,6170,6170,0
|
|
20240809,175900,440837840,6170,6170,6170,6170,0
|
|
20240809,175800,440837840,6170,6170,6170,6170,0
|
|
20240809,175700,440837840,6170,6170,6170,6170,0
|
|
20240809,175600,440837840,6170,6170,6170,6170,0
|
|
20240809,175500,440837840,6170,6170,6170,6170,0
|
|
20240809,175400,440837840,6170,6170,6170,6170,0
|
|
20240809,175300,440837840,6170,6170,6170,6170,0
|
|
20240809,175200,440837840,6170,6170,6170,6170,0
|
|
20240809,175100,440837840,6170,6170,6170,6170,0
|
|
20240809,175000,440837840,6170,6170,6170,6170,0
|
|
20240809,174900,440837840,6170,6170,6170,6170,0
|
|
20240809,174800,440837840,6170,6170,6170,6170,0
|
|
20240809,174700,440837840,6170,6170,6170,6170,0
|
|
20240809,174600,440837840,6170,6170,6170,6170,0
|
|
20240809,174500,440837840,6170,6170,6170,6170,0
|
|
20240809,174400,440837840,6170,6170,6170,6170,0
|
|
20240809,174300,440837840,6170,6170,6170,6170,0
|
|
20240809,174200,440837840,6170,6170,6170,6170,0
|
|
20240809,174100,440837840,6170,6170,6170,6170,1256
|
|
20240809,174000,440837840,6170,6170,6170,6170,0
|
|
20240809,173900,440837840,6170,6170,6170,6170,0
|
|
20240809,173800,440837840,6170,6170,6170,6170,0
|
|
20240809,173700,440837840,6170,6170,6170,6170,0
|
|
20240809,173600,440837840,6170,6170,6170,6170,0
|
|
20240809,173500,440837840,6170,6170,6170,6170,0
|
|
20240809,173400,440837840,6170,6170,6170,6170,0
|
|
20240809,173300,440837840,6170,6170,6170,6170,0
|
|
20240809,173200,440837840,6170,6170,6170,6170,0
|
|
20240809,173100,440837840,6170,6170,6170,6170,0
|
|
20240809,173000,440837840,6170,6170,6170,6170,0
|
|
20240809,172900,440837840,6170,6170,6170,6170,0
|
|
20240809,172800,440837840,6170,6170,6170,6170,0
|
|
20240809,172700,440837840,6170,6170,6170,6170,0
|
|
20240809,172600,440837840,6170,6170,6170,6170,0
|
|
20240809,172500,440837840,6170,6170,6170,6170,0
|
|
20240809,172400,440837840,6170,6170,6170,6170,0
|
|
20240809,172300,440837840,6170,6170,6170,6170,0
|
|
20240809,172200,440837840,6170,6170,6170,6170,0
|
|
20240809,172100,440837840,6170,6170,6170,6170,0
|
|
20240809,172000,440837840,6170,6170,6170,6170,0
|
|
20240809,171900,440837840,6170,6170,6170,6170,0
|
|
20240809,171800,440837840,6170,6170,6170,6170,0
|
|
20240809,171700,440837840,6170,6170,6170,6170,0
|
|
20240809,171600,440837840,6170,6170,6170,6170,0
|
|
20240809,171500,440837840,6170,6170,6170,6170,0
|
|
20240809,171400,440837840,6170,6170,6170,6170,0
|
|
20240809,171300,440837840,6170,6170,6170,6170,0
|
|
20240809,171200,440837840,6170,6170,6170,6170,0
|
|
20240809,171100,440837840,6170,6170,6170,6170,1256
|
|
20240809,171000,440837840,6170,6170,6170,6170,0
|
|
20240809,170900,440837840,6170,6170,6170,6170,0
|
|
20240809,170800,440837840,6170,6170,6170,6170,0
|
|
20240809,170700,440837840,6170,6170,6170,6170,0
|
|
20240809,170600,440837840,6170,6170,6170,6170,0
|
|
20240809,170500,440837840,6170,6170,6170,6170,0
|
|
20240809,170400,440837840,6170,6170,6170,6170,0
|
|
20240809,170300,440837840,6170,6170,6170,6170,0
|
|
20240809,170200,440837840,6170,6170,6170,6170,0
|
|
20240809,170100,440837840,6170,6170,6170,6170,0
|
|
20240809,170000,440837840,6170,6170,6170,6170,0
|
|
20240809,165900,440837840,6170,6170,6170,6170,0
|
|
20240809,165800,440837840,6170,6170,6170,6170,0
|
|
20240809,165700,440837840,6170,6170,6170,6170,0
|
|
20240809,165600,440837840,6170,6170,6170,6170,0
|
|
20240809,165500,440837840,6170,6170,6170,6170,0
|
|
20240809,165400,440837840,6170,6170,6170,6170,0
|
|
20240809,165300,440837840,6170,6170,6170,6170,0
|
|
20240809,165200,440837840,6170,6170,6170,6170,0
|
|
20240809,165100,440837840,6170,6170,6170,6170,0
|
|
20240809,165000,440837840,6170,6170,6170,6170,0
|
|
20240809,164900,440837840,6170,6170,6170,6170,0
|
|
20240809,164800,440837840,6170,6170,6170,6170,0
|
|
20240809,164700,440837840,6170,6170,6170,6170,0
|
|
20240809,164600,440837840,6170,6170,6170,6170,0
|
|
20240809,164500,440837840,6170,6170,6170,6170,0
|
|
20240809,164400,440837840,6170,6170,6170,6170,0
|
|
20240809,164300,440837840,6170,6170,6170,6170,0
|
|
20240809,164200,440837840,6170,6170,6170,6170,0
|
|
20240809,164100,440837840,6170,6170,6170,6170,1256
|
|
20240809,164000,440837840,6170,6170,6170,6170,0
|
|
20240809,163900,440837840,6170,6170,6170,6170,0
|
|
20240809,163800,440837840,6170,6170,6170,6170,0
|
|
20240809,163700,440837840,6170,6170,6170,6170,0
|
|
20240809,163600,440837840,6170,6170,6170,6170,0
|
|
20240809,163500,440837840,6170,6170,6170,6170,0
|
|
20240809,163400,440837840,6170,6170,6170,6170,0
|
|
20240809,163300,440837840,6170,6170,6170,6170,0
|
|
20240809,163200,440837840,6170,6170,6170,6170,0
|
|
20240809,163100,440837840,6170,6170,6170,6170,0
|
|
20240809,163000,440837840,6170,6170,6170,6170,0
|
|
20240809,162900,440837840,6170,6170,6170,6170,0
|
|
20240809,162800,440837840,6170,6170,6170,6170,0
|
|
20240809,162700,440837840,6170,6170,6170,6170,0
|
|
20240809,162600,440837840,6170,6170,6170,6170,0
|
|
20240809,162500,440837840,6170,6170,6170,6170,0
|
|
20240809,162400,440837840,6170,6170,6170,6170,0
|
|
20240809,162300,440837840,6170,6170,6170,6170,0
|
|
20240809,162200,440837840,6170,6170,6170,6170,0
|
|
20240809,162100,440837840,6170,6170,6170,6170,0
|
|
20240809,162000,440837840,6170,6170,6170,6170,0
|
|
20240809,161900,440837840,6170,6170,6170,6170,0
|
|
20240809,161800,440837840,6170,6170,6170,6170,0
|
|
20240809,161700,440837840,6170,6170,6170,6170,0
|
|
20240809,161600,440837840,6170,6170,6170,6170,0
|
|
20240809,161500,440837840,6170,6170,6170,6170,0
|
|
20240809,161400,440837840,6170,6170,6170,6170,0
|
|
20240809,161300,440837840,6170,6170,6170,6170,0
|
|
20240809,161200,440837840,6170,6170,6170,6170,0
|
|
20240809,161100,440837840,6170,6170,6170,6170,1256
|
|
20240809,161000,440837840,6170,6170,6170,6170,0
|
|
20240809,160900,440837840,6170,6170,6170,6170,0
|
|
20240809,160800,440837840,6170,6170,6170,6170,0
|
|
20240809,160700,440837840,6170,6170,6170,6170,0
|
|
20240809,160600,440837840,6170,6170,6170,6170,0
|
|
20240809,160500,440837840,6170,6170,6170,6170,0
|
|
20240809,160400,440837840,6170,6170,6170,6170,0
|
|
20240809,160300,440837840,6170,6170,6170,6170,0
|
|
20240809,160200,440837840,6170,6170,6170,6170,0
|
|
20240809,160100,440837840,6170,6170,6170,6170,0
|
|
20240809,160000,440837840,6170,6170,6170,6170,0
|
|
20240809,155900,440837840,6170,6170,6170,6170,0
|
|
20240809,155800,440837840,6170,6170,6170,6170,0
|
|
20240809,155700,440837840,6170,6170,6170,6170,0
|
|
20240809,155600,440837840,6170,6170,6170,6170,0
|
|
20240809,155500,440837840,6170,6170,6170,6170,0
|
|
20240809,155400,440837840,6170,6170,6170,6170,0
|
|
20240809,155300,440837840,6170,6170,6170,6170,0
|
|
20240809,155200,440837840,6170,6170,6170,6170,0
|
|
20240809,155100,440837840,6170,6170,6170,6170,0
|
|
20240809,155000,440837840,6170,6170,6170,6170,0
|
|
20240809,154900,440837840,6170,6170,6170,6170,0
|
|
20240809,154800,440837840,6170,6170,6170,6170,0
|
|
20240809,154700,440837840,6170,6170,6170,6170,0
|
|
20240809,154600,440837840,6170,6170,6170,6170,0
|
|
20240809,154500,440837840,6170,6170,6170,6170,0
|
|
20240809,154400,440837840,6170,6170,6170,6170,0
|
|
20240809,154300,440837840,6170,6170,6170,6170,0
|
|
20240809,154200,440837840,6170,6170,6170,6170,0
|
|
20240809,154100,440837840,6170,6170,6170,6170,1256
|
|
20240809,154000,440837840,6170,6170,6170,6170,0
|
|
20240809,153900,440837840,6170,6170,6170,6170,0
|
|
20240809,153800,440837840,6170,6170,6170,6170,0
|
|
20240809,153700,440837840,6170,6170,6170,6170,0
|
|
20240809,153600,440837840,6170,6170,6170,6170,0
|
|
20240809,153500,440837840,6170,6170,6170,6170,0
|
|
20240809,153400,440837840,6170,6170,6170,6170,0
|
|
20240809,153300,440837840,6170,6170,6170,6170,0
|
|
20240809,153200,440837840,6170,6170,6170,6170,0
|
|
20240809,153100,440837840,6170,6170,6170,6170,0
|
|
20240809,153000,440837840,6170,6170,6170,6170,1256
|
|
20240809,152900,433088320,6180,6180,6180,6180,0
|
|
20240809,152800,433088320,6180,6180,6180,6180,0
|
|
20240809,152700,433088320,6180,6180,6180,6180,0
|
|
20240809,152600,433088320,6180,6180,6180,6180,0
|
|
20240809,152500,433088320,6180,6180,6180,6180,0
|
|
20240809,152400,433088320,6180,6180,6180,6180,0
|
|
20240809,152300,433088320,6180,6180,6180,6180,0
|
|
20240809,152200,433088320,6180,6180,6180,6180,0
|
|
20240809,152100,433088320,6180,6180,6180,6180,0
|
|
20240809,152000,433088320,6180,6180,6180,6180,0
|
|
20240809,151900,433088320,6180,6180,6180,6170,55
|
|
20240809,151800,432748610,6170,6170,6170,6170,18
|
|
20240809,151700,432637550,6170,6180,6180,6170,35
|
|
20240809,151600,432421500,6190,6190,6190,6190,4
|
|
20240809,151500,432396740,6180,6180,6180,6180,90
|
|
20240809,151400,431840540,6180,6180,6180,6180,0
|
|
20240809,151300,431840540,6180,6180,6180,6180,40
|
|
20240809,151200,431593340,6180,6180,6180,6180,0
|
|
20240809,151100,431593340,6180,6180,6180,6180,12
|
|
20240809,151000,431519180,6180,6170,6180,6170,226
|
|
20240809,150900,430124720,6190,6190,6190,6190,10
|
|
20240809,150800,430062820,6170,6170,6170,6170,0
|
|
20240809,150700,430062820,6170,6170,6170,6170,0
|
|
20240809,150600,430062820,6170,6170,6170,6170,0
|
|
20240809,150500,430062820,6170,6170,6170,6170,520
|
|
20240809,150400,426854420,6170,6170,6170,6170,0
|
|
20240809,150300,426854420,6170,6170,6170,6170,0
|
|
20240809,150200,426854420,6170,6160,6170,6160,500
|
|
20240809,150100,423769740,6150,6150,6150,6150,0
|
|
20240809,150000,423769740,6150,6150,6150,6150,28
|
|
20240809,145900,423597540,6130,6130,6130,6130,0
|
|
20240809,145800,423597540,6130,6140,6140,6130,48
|
|
20240809,145700,423302960,6140,6140,6140,6140,304
|
|
20240809,145600,421436400,6140,6140,6140,6140,22
|
|
20240809,145500,421301320,6170,6170,6170,6170,0
|
|
20240809,145400,421301320,6170,6170,6170,6170,0
|
|
20240809,145300,421301320,6170,6170,6170,6170,0
|
|
20240809,145200,421301320,6170,6170,6170,6170,0
|
|
20240809,145100,421301320,6170,6170,6170,6170,1
|
|
20240809,145000,421295150,6120,6120,6120,6120,0
|
|
20240809,144900,421295150,6120,6120,6120,6120,0
|
|
20240809,144800,421295150,6120,6140,6140,6120,1069
|
|
20240809,144700,414742610,6160,6160,6160,6160,0
|
|
20240809,144600,414742610,6160,6160,6160,6160,0
|
|
20240809,144500,414742610,6160,6160,6160,6160,54
|
|
20240809,144400,414409970,6160,6160,6160,6160,0
|
|
20240809,144300,414409970,6160,6160,6160,6160,1
|
|
20240809,144200,414403810,6130,6130,6130,6130,2
|
|
20240809,144100,414391550,6130,6130,6130,6130,0
|
|
20240809,144000,414391550,6130,6130,6130,6130,22
|
|
20240809,143900,414256690,6120,6120,6120,6120,0
|
|
20240809,143800,414256690,6120,6120,6120,6120,0
|
|
20240809,143700,414256690,6120,6130,6130,6120,1700
|
|
20240809,143600,403845350,6150,6150,6150,6150,0
|
|
20240809,143500,403845350,6150,6150,6150,6150,0
|
|
20240809,143400,403845350,6150,6150,6150,6150,18
|
|
20240809,143300,403734650,6120,6120,6120,6120,0
|
|
20240809,143200,403734650,6120,6120,6120,6120,0
|
|
20240809,143100,403734650,6120,6130,6130,6120,2900
|
|
20240809,143000,385981330,6150,6150,6150,6150,0
|
|
20240809,142900,385981330,6150,6150,6150,6150,160
|
|
20240809,142800,384997330,6130,6130,6130,6130,240
|
|
20240809,142700,383526130,6120,6140,6140,6120,2400
|
|
20240809,142600,368817660,6160,6160,6160,6160,0
|
|
20240809,142500,368817660,6160,6160,6160,6160,61
|
|
20240809,142400,368441900,6140,6160,6160,6140,1500
|
|
20240809,142300,359228130,6170,6170,6170,6170,0
|
|
20240809,142200,359228130,6170,6170,6170,6170,5
|
|
20240809,142100,359197280,6170,6170,6170,6170,7
|
|
20240809,142000,359154090,6150,6150,6150,6150,0
|
|
20240809,141900,359154090,6150,6150,6150,6150,4
|
|
20240809,141800,359129490,6170,6160,6170,6160,31
|
|
20240809,141700,358938520,6170,6170,6170,6170,40
|
|
20240809,141600,358691720,6180,6180,6180,6180,0
|
|
20240809,141500,358691720,6180,6180,6180,6180,0
|
|
20240809,141400,358691720,6180,6180,6180,6180,0
|
|
20240809,141300,358691720,6180,6180,6180,6180,1
|
|
20240809,141200,358685540,6150,6150,6150,6150,0
|
|
20240809,141100,358685540,6150,6150,6150,6150,0
|
|
20240809,141000,358685540,6150,6150,6150,6150,0
|
|
20240809,140900,358685540,6150,6150,6150,6150,0
|
|
20240809,140800,358685540,6150,6150,6150,6150,1
|
|
20240809,140700,358679390,6180,6180,6180,6180,0
|
|
20240809,140600,358679390,6180,6170,6180,6170,18
|
|
20240809,140500,358568190,6200,6200,6200,6200,0
|
|
20240809,140400,358568190,6200,6170,6200,6170,31
|
|
20240809,140300,358376580,6160,6160,6160,6160,0
|
|
20240809,140200,358376580,6160,6150,6160,6150,3086
|
|
20240809,140100,339397650,6150,6160,6160,6150,374
|
|
20240809,140000,337094280,6170,6170,6170,6170,165
|
|
20240809,135900,336076230,6180,6180,6180,6180,0
|
|
20240809,135800,336076230,6180,6180,6180,6180,0
|
|
20240809,135700,336076230,6180,6180,6180,6180,0
|
|
20240809,135600,336076230,6180,6180,6180,6180,31
|
|
20240809,135500,335884650,6180,6180,6180,6180,1
|
|
20240809,135400,335878470,6170,6170,6170,6170,100
|
|
20240809,135300,335261470,6170,6170,6170,6170,0
|
|
20240809,135200,335261470,6170,6170,6170,6170,20
|
|
20240809,135100,335138070,6170,6170,6170,6170,0
|
|
20240809,135000,335138070,6170,6180,6180,6170,2307
|
|
20240809,134900,320890810,6190,6190,6190,6190,0
|
|
20240809,134800,320890810,6190,6190,6190,6190,0
|
|
20240809,134700,320890810,6190,6190,6190,6190,22
|
|
20240809,134600,320754630,6190,6190,6190,6190,0
|
|
20240809,134500,320754630,6190,6190,6190,6190,2
|
|
20240809,134400,320742250,6190,6190,6190,6190,40
|
|
20240809,134300,320494650,6190,6190,6190,6190,221
|
|
20240809,134200,319126660,6200,6190,6200,6190,14
|
|
20240809,134100,319039900,6190,6190,6190,6190,5
|
|
20240809,134000,319008950,6190,6190,6190,6190,4
|
|
20240809,133900,318984190,6200,6200,6200,6200,0
|
|
20240809,133800,318984190,6200,6200,6200,6200,0
|
|
20240809,133700,318984190,6200,6200,6200,6200,0
|
|
20240809,133600,318984190,6200,6200,6200,6200,0
|
|
20240809,133500,318984190,6200,6200,6200,6200,0
|
|
20240809,133400,318984190,6200,6200,6200,6200,0
|
|
20240809,133300,318984190,6200,6200,6200,6200,0
|
|
20240809,133200,318984190,6200,6200,6200,6200,0
|
|
20240809,133100,318984190,6200,6200,6200,6200,0
|
|
20240809,133000,318984190,6200,6200,6200,6200,6
|
|
20240809,132900,318946990,6200,6200,6200,6200,3
|
|
20240809,132800,318928390,6190,6190,6190,6190,0
|
|
20240809,132700,318928390,6190,6190,6190,6190,0
|
|
20240809,132600,318928390,6190,6190,6190,6190,0
|
|
20240809,132500,318928390,6190,6190,6190,6190,0
|
|
20240809,132400,318928390,6190,6190,6190,6190,0
|
|
20240809,132300,318928390,6190,6190,6190,6190,1
|
|
20240809,132200,318922200,6210,6210,6210,6210,0
|
|
20240809,132100,318922200,6210,6210,6210,6210,0
|
|
20240809,132000,318922200,6210,6210,6210,6210,0
|
|
20240809,131900,318922200,6210,6210,6210,6210,0
|
|
20240809,131800,318922200,6210,6210,6210,6210,5
|
|
20240809,131700,318891150,6210,6210,6210,6210,3
|
|
20240809,131600,318872520,6210,6210,6210,6210,1
|
|
20240809,131500,318866310,6210,6210,6210,6210,0
|
|
20240809,131400,318866310,6210,6210,6210,6210,10
|
|
20240809,131300,318804210,6210,6210,6210,6210,0
|
|
20240809,131200,318804210,6210,6210,6210,6210,0
|
|
20240809,131100,318804210,6210,6210,6210,6210,0
|
|
20240809,131000,318804210,6210,6210,6210,6210,0
|
|
20240809,130900,318804210,6210,6210,6210,6210,0
|
|
20240809,130800,318804210,6210,6210,6210,6210,0
|
|
20240809,130700,318804210,6210,6200,6210,6200,85
|
|
20240809,130600,318277200,6200,6200,6200,6200,12
|
|
20240809,130500,318202800,6190,6190,6190,6190,0
|
|
20240809,130400,318202800,6190,6200,6200,6190,4
|
|
20240809,130300,318178010,6200,6200,6200,6200,6
|
|
20240809,130200,318140810,6200,6200,6200,6200,0
|
|
20240809,130100,318140810,6200,6200,6200,6200,0
|
|
20240809,130000,318140810,6200,6200,6200,6200,17
|
|
20240809,125900,318035410,6200,6200,6200,6200,4
|
|
20240809,125800,318010610,6190,6190,6190,6190,5
|
|
20240809,125700,317979660,6190,6190,6190,6190,118
|
|
20240809,125600,317249240,6190,6190,6190,6190,0
|
|
20240809,125500,317249240,6190,6190,6190,6190,5
|
|
20240809,125400,317218290,6190,6190,6190,6190,0
|
|
20240809,125300,317218290,6190,6190,6190,6190,5
|
|
20240809,125200,317187340,6190,6190,6190,6190,0
|
|
20240809,125100,317187340,6190,6190,6190,6190,5
|
|
20240809,125000,317156390,6190,6190,6190,6190,5
|
|
20240809,124900,317125440,6190,6190,6190,6190,0
|
|
20240809,124800,317125440,6190,6190,6190,6190,5
|
|
20240809,124700,317094490,6190,6190,6190,6190,5
|
|
20240809,124600,317063540,6190,6190,6190,6190,5
|
|
20240809,124500,317032590,6190,6190,6190,6190,0
|
|
20240809,124400,317032590,6190,6190,6190,6190,5
|
|
20240809,124300,317001640,6190,6190,6190,6190,5
|
|
20240809,124200,316970690,6200,6200,6200,6200,3
|
|
20240809,124100,316952090,6190,6190,6190,6190,10
|
|
20240809,124000,316890190,6190,6190,6190,6190,14
|
|
20240809,123900,316803530,6210,6190,6210,6190,7
|
|
20240809,123800,316760180,6190,6190,6190,6190,0
|
|
20240809,123700,316760180,6190,6190,6190,6190,0
|
|
20240809,123600,316760180,6190,6190,6190,6190,0
|
|
20240809,123500,316760180,6190,6190,6190,6190,0
|
|
20240809,123400,316760180,6190,6190,6190,6190,0
|
|
20240809,123300,316760180,6190,6190,6190,6190,0
|
|
20240809,123200,316760180,6190,6190,6190,6190,0
|
|
20240809,123100,316760180,6190,6190,6190,6190,0
|
|
20240809,123000,316760180,6190,6190,6190,6190,0
|
|
20240809,122900,316760180,6190,6190,6190,6190,0
|
|
20240809,122800,316760180,6190,6190,6190,6190,1
|
|
20240809,122700,316753990,6190,6190,6190,6190,0
|
|
20240809,122600,316753990,6190,6190,6190,6190,1
|
|
20240809,122500,316747800,6180,6180,6180,6180,0
|
|
20240809,122400,316747800,6180,6180,6180,6180,0
|
|
20240809,122300,316747800,6180,6180,6180,6180,0
|
|
20240809,122200,316747800,6180,6180,6180,6180,12
|
|
20240809,122100,316673640,6220,6220,6220,6220,0
|
|
20240809,122000,316673640,6220,6220,6220,6220,0
|
|
20240809,121900,316673640,6220,6180,6220,6180,101
|
|
20240809,121800,316047480,6180,6180,6180,6180,0
|
|
20240809,121700,316047480,6180,6180,6180,6180,5
|
|
20240809,121600,316016580,6180,6180,6180,6180,0
|
|
20240809,121500,316016580,6180,6180,6180,6180,5
|
|
20240809,121400,315985680,6180,6180,6180,6180,5
|
|
20240809,121300,315954780,6180,6180,6180,6180,0
|
|
20240809,121200,315954780,6180,6180,6180,6180,5
|
|
20240809,121100,315923880,6180,6180,6180,6180,5
|
|
20240809,121000,315892980,6190,6190,6190,6190,0
|
|
20240809,120900,315892980,6190,6190,6190,6190,3
|
|
20240809,120800,315874410,6180,6180,6180,6180,0
|
|
20240809,120700,315874410,6180,6180,6180,6180,5
|
|
20240809,120600,315843510,6180,6180,6180,6180,5
|
|
20240809,120500,315812610,6180,6180,6180,6180,7
|
|
20240809,120400,315769350,6180,6180,6180,6180,5
|
|
20240809,120300,315738450,6180,6180,6180,6180,5
|
|
20240809,120200,315707550,6180,6180,6180,6180,5
|
|
20240809,120100,315676650,6180,6180,6180,6180,5
|
|
20240809,120000,315645750,6180,6180,6180,6180,0
|
|
20240809,115900,315645750,6180,6180,6180,6180,5
|
|
20240809,115800,315614850,6190,6190,6190,6190,0
|
|
20240809,115700,315614850,6190,6190,6190,6190,0
|
|
20240809,115600,315614850,6190,6190,6190,6190,4
|
|
20240809,115500,315590090,6180,6180,6180,6180,6
|
|
20240809,115400,315553010,6180,6180,6180,6180,0
|
|
20240809,115300,315553010,6180,6180,6180,6180,5
|
|
20240809,115200,315522110,6180,6180,6180,6180,5
|
|
20240809,115100,315491210,6180,6180,6180,6180,5
|
|
20240809,115000,315460310,6180,6180,6180,6180,0
|
|
20240809,114900,315460310,6180,6180,6180,6180,0
|
|
20240809,114800,315460310,6180,6190,6190,6180,146
|
|
20240809,114700,314557970,6190,6190,6190,6190,5
|
|
20240809,114600,314527020,6190,6190,6190,6190,0
|
|
20240809,114500,314527020,6190,6200,6200,6190,2
|
|
20240809,114400,314514630,6190,6190,6190,6190,52
|
|
20240809,114300,314192750,6190,6190,6190,6190,0
|
|
20240809,114200,314192750,6190,6190,6190,6190,7
|
|
20240809,114100,314149420,6190,6190,6190,6190,0
|
|
20240809,114000,314149420,6190,6190,6190,6190,7
|
|
20240809,113900,314106090,6190,6190,6190,6190,0
|
|
20240809,113800,314106090,6190,6190,6190,6190,14
|
|
20240809,113700,314019430,6190,6190,6190,6190,7
|
|
20240809,113600,313976100,6190,6190,6190,6190,7
|
|
20240809,113500,313932770,6210,6210,6210,6210,0
|
|
20240809,113400,313932770,6210,6210,6210,6210,0
|
|
20240809,113300,313932770,6210,6210,6210,6210,0
|
|
20240809,113200,313932770,6210,6210,6210,6210,0
|
|
20240809,113100,313932770,6210,6210,6210,6210,0
|
|
20240809,113000,313932770,6210,6210,6210,6210,0
|
|
20240809,112900,313932770,6210,6210,6210,6210,0
|
|
20240809,112800,313932770,6210,6210,6210,6210,0
|
|
20240809,112700,313932770,6210,6210,6210,6210,0
|
|
20240809,112600,313932770,6210,6210,6210,6210,0
|
|
20240809,112500,313932770,6210,6210,6210,6210,0
|
|
20240809,112400,313932770,6210,6210,6210,6210,0
|
|
20240809,112300,313932770,6210,6210,6210,6210,0
|
|
20240809,112200,313932770,6210,6210,6210,6210,0
|
|
20240809,112100,313932770,6210,6210,6210,6210,0
|
|
20240809,112000,313932770,6210,6210,6210,6210,0
|
|
20240809,111900,313932770,6210,6210,6210,6210,0
|
|
20240809,111800,313932770,6210,6210,6210,6210,0
|
|
20240809,111700,313932770,6210,6210,6210,6210,54
|
|
20240809,111600,313597430,6200,6190,6200,6190,194
|
|
20240809,111500,312396160,6190,6190,6190,6190,0
|
|
20240809,111400,312396160,6190,6190,6190,6190,0
|
|
20240809,111300,312396160,6190,6190,6190,6190,0
|
|
20240809,111200,312396160,6190,6190,6190,6190,18
|
|
20240809,111100,312284740,6190,6190,6190,6190,0
|
|
20240809,111000,312284740,6190,6190,6190,6190,156
|
|
20240809,110900,311319100,6190,6190,6190,6190,0
|
|
20240809,110800,311319100,6190,6190,6190,6190,22
|
|
20240809,110700,311182920,6200,6200,6200,6200,0
|
|
20240809,110600,311182920,6200,6200,6200,6200,0
|
|
20240809,110500,311182920,6200,6200,6200,6200,0
|
|
20240809,110400,311182920,6200,6200,6200,6200,0
|
|
20240809,110300,311182920,6200,6200,6200,6200,0
|
|
20240809,110200,311182920,6200,6200,6200,6200,225
|
|
20240809,110100,309787920,6230,6230,6230,6230,0
|
|
20240809,110000,309787920,6230,6200,6230,6200,46
|
|
20240809,105900,309502500,6200,6200,6200,6200,13
|
|
20240809,105800,309421900,6190,6190,6190,6190,0
|
|
20240809,105700,309421900,6190,6190,6190,6190,0
|
|
20240809,105600,309421900,6190,6190,6190,6190,0
|
|
20240809,105500,309421900,6190,6190,6190,6190,0
|
|
20240809,105400,309421900,6190,6190,6190,6190,0
|
|
20240809,105300,309421900,6190,6190,6190,6190,0
|
|
20240809,105200,309421900,6190,6190,6190,6190,0
|
|
20240809,105100,309421900,6190,6190,6190,6190,28
|
|
20240809,105000,309248580,6180,6180,6180,6180,0
|
|
20240809,104900,309248580,6180,6180,6180,6180,0
|
|
20240809,104800,309248580,6180,6180,6180,6180,0
|
|
20240809,104700,309248580,6180,6180,6180,6180,0
|
|
20240809,104600,309248580,6180,6190,6200,6180,43
|
|
20240809,104500,308982470,6190,6190,6190,6190,0
|
|
20240809,104400,308982470,6190,6190,6190,6190,0
|
|
20240809,104300,308982470,6190,6180,6190,6180,149
|
|
20240809,104200,308060460,6170,6170,6170,6170,8
|
|
20240809,104100,308011100,6170,6170,6170,6170,26
|
|
20240809,104000,307850680,6170,6170,6170,6170,0
|
|
20240809,103900,307850680,6170,6170,6170,6170,8
|
|
20240809,103800,307801320,6170,6170,6170,6170,8
|
|
20240809,103700,307751960,6170,6170,6170,6170,8
|
|
20240809,103600,307702600,6170,6170,6170,6170,8
|
|
20240809,103500,307653240,6170,6170,6170,6170,0
|
|
20240809,103400,307653240,6170,6170,6170,6170,8
|
|
20240809,103300,307603880,6170,6170,6170,6170,10
|
|
20240809,103200,307542180,6170,6170,6170,6170,0
|
|
20240809,103100,307542180,6170,6170,6170,6170,47
|
|
20240809,103000,307252190,6190,6190,6190,6190,0
|
|
20240809,102900,307252190,6190,6190,6190,6190,0
|
|
20240809,102800,307252190,6190,6190,6190,6190,0
|
|
20240809,102700,307252190,6190,6190,6190,6190,0
|
|
20240809,102600,307252190,6190,6190,6190,6190,0
|
|
20240809,102500,307252190,6190,6190,6190,6190,0
|
|
20240809,102400,307252190,6190,6190,6190,6190,0
|
|
20240809,102300,307252190,6190,6190,6190,6190,0
|
|
20240809,102200,307252190,6190,6190,6190,6190,0
|
|
20240809,102100,307252190,6190,6190,6190,6190,0
|
|
20240809,102000,307252190,6190,6190,6190,6190,1
|
|
20240809,101900,307246000,6180,6180,6180,6180,0
|
|
20240809,101800,307246000,6180,6180,6180,6180,0
|
|
20240809,101700,307246000,6180,6180,6180,6180,0
|
|
20240809,101600,307246000,6180,6180,6180,6180,1
|
|
20240809,101500,307239820,6190,6190,6190,6190,0
|
|
20240809,101400,307239820,6190,6190,6190,6190,100
|
|
20240809,101300,306620820,6190,6190,6190,6190,0
|
|
20240809,101200,306620820,6190,6190,6190,6190,0
|
|
20240809,101100,306620820,6190,6190,6190,6190,0
|
|
20240809,101000,306620820,6190,6190,6190,6190,0
|
|
20240809,100900,306620820,6190,6190,6190,6190,0
|
|
20240809,100800,306620820,6190,6190,6190,6190,0
|
|
20240809,100700,306620820,6190,6160,6190,6160,23
|
|
20240809,100600,306478880,6160,6150,6160,6150,18
|
|
20240809,100500,306368010,6150,6150,6150,6150,118
|
|
20240809,100400,305642310,6150,6130,6150,6130,1342
|
|
20240809,100300,297415410,6130,6150,6150,6130,2265
|
|
20240809,100200,283507650,6150,6190,6190,6150,7837
|
|
20240809,100100,235272480,6200,6230,6230,6200,2000
|
|
20240809,100000,222852360,6270,6270,6270,6270,0
|
|
20240809,095900,222852360,6270,6270,6270,6270,0
|
|
20240809,095800,222852360,6270,6280,6280,6220,627
|
|
20240809,095700,218915050,6290,6250,6290,6250,3200
|
|
20240809,095600,198840190,6280,6280,6280,6280,0
|
|
20240809,095500,198840190,6280,6280,6280,6280,0
|
|
20240809,095400,198840190,6280,6280,6280,6280,0
|
|
20240809,095300,198840190,6280,6270,6280,6270,1050
|
|
20240809,095200,192256190,6260,6250,6260,6250,2001
|
|
20240809,095100,179739940,6270,6240,6270,6240,1563
|
|
20240809,095000,169966220,6250,6250,6250,6250,0
|
|
20240809,094900,169966220,6250,6250,6250,6250,0
|
|
20240809,094800,169966220,6250,6230,6250,6230,108
|
|
20240809,094700,169292630,6250,6250,6250,6250,0
|
|
20240809,094600,169292630,6250,6250,6250,6250,0
|
|
20240809,094500,169292630,6250,6240,6250,6190,2032
|
|
20240809,094400,156607130,6190,6230,6240,6190,1158
|
|
20240809,094300,149393020,6230,6170,6230,6150,8824
|
|
20240809,094200,94801090,6220,6220,6220,6220,0
|
|
20240809,094100,94801090,6220,6220,6220,6220,0
|
|
20240809,094000,94801090,6220,6200,6220,6200,6606
|
|
20240809,093900,53767760,6200,6190,6210,6180,2708
|
|
20240809,093800,36983610,6180,6180,6180,6180,1001
|
|
20240809,093700,30797430,6170,6180,6180,6170,102
|
|
20240809,093600,30168070,6180,6180,6180,6180,11
|
|
20240809,093500,30100090,6200,6200,6200,6200,0
|
|
20240809,093400,30100090,6200,6200,6200,6200,0
|
|
20240809,093300,30100090,6200,6200,6200,6200,0
|
|
20240809,093200,30100090,6200,6200,6200,6200,0
|
|
20240809,093100,30100090,6200,6200,6200,6200,0
|
|
20240809,093000,30100090,6200,6200,6200,6200,0
|
|
20240809,092900,30100090,6200,6200,6200,6200,0
|
|
20240809,092800,30100090,6200,6200,6200,6200,0
|
|
20240809,092700,30100090,6200,6190,6200,6190,20
|
|
20240809,092600,29976190,6200,6200,6200,6200,0
|
|
20240809,092500,29976190,6200,6200,6200,6200,1
|
|
20240809,092400,29969990,6200,6200,6200,6200,0
|
|
20240809,092300,29969990,6200,6200,6200,6200,0
|
|
20240809,092200,29969990,6200,6200,6200,6200,362
|
|
20240809,092100,27725590,6200,6200,6200,6200,0
|
|
20240809,092000,27725590,6200,6180,6200,6180,1100
|
|
20240809,091900,20925590,6200,6200,6200,6200,0
|
|
20240809,091800,20925590,6200,6200,6200,6200,0
|
|
20240809,091700,20925590,6200,6200,6200,6200,0
|
|
20240809,091600,20925590,6200,6200,6200,6200,0
|
|
20240809,091500,20925590,6200,6200,6200,6200,0
|
|
20240809,091400,20925590,6200,6170,6200,6170,2430
|
|
20240809,091300,5908490,6200,6200,6200,6200,0
|
|
20240809,091200,5908490,6200,6200,6200,6200,0
|
|
20240809,091100,5908490,6200,6200,6200,6200,0
|
|
20240809,091000,5908490,6200,6200,6200,6200,0
|
|
20240809,090900,5908490,6200,6200,6200,6200,0
|
|
20240809,090800,5908490,6200,6200,6200,6200,0
|
|
20240809,090700,5908490,6200,6200,6200,6200,0
|
|
20240809,090600,5908490,6200,6200,6200,6200,0
|
|
20240809,090500,5908490,6200,6200,6200,6200,0
|
|
20240809,090400,5908490,6200,6200,6200,6200,0
|
|
20240809,090300,5908490,6200,6200,6200,6200,22
|
|
20240809,090200,5772090,6200,6200,6200,6200,46
|
|
20240809,090100,5486890,6200,6200,6200,6200,0
|
|
20240809,090000,5486890,6200,6130,6200,6120,895
|