671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,200700,1343333880,8350,8350,8350,8350,0
|
|
20240819,200600,1343333880,8350,8350,8350,8350,0
|
|
20240819,200500,1343333880,8350,8350,8350,8350,0
|
|
20240819,200400,1343333880,8350,8350,8350,8350,0
|
|
20240819,200300,1343333880,8350,8350,8350,8350,0
|
|
20240819,200200,1343333880,8350,8350,8350,8350,0
|
|
20240819,200100,1343333880,8350,8350,8350,8350,0
|
|
20240819,200000,1343333880,8350,8350,8350,8350,0
|
|
20240819,195900,1343333880,8350,8350,8350,8350,0
|
|
20240819,195800,1343333880,8350,8350,8350,8350,0
|
|
20240819,195700,1343333880,8350,8350,8350,8350,0
|
|
20240819,195600,1343333880,8350,8350,8350,8350,0
|
|
20240819,195500,1343333880,8350,8350,8350,8350,0
|
|
20240819,195400,1343333880,8350,8350,8350,8350,0
|
|
20240819,195300,1343333880,8350,8350,8350,8350,0
|
|
20240819,195200,1343333880,8350,8350,8350,8350,0
|
|
20240819,195100,1343333880,8350,8350,8350,8350,0
|
|
20240819,195000,1343333880,8350,8350,8350,8350,0
|
|
20240819,194900,1343333880,8350,8350,8350,8350,0
|
|
20240819,194800,1343333880,8350,8350,8350,8350,0
|
|
20240819,194700,1343333880,8350,8350,8350,8350,0
|
|
20240819,194600,1343333880,8350,8350,8350,8350,0
|
|
20240819,194500,1343333880,8350,8350,8350,8350,0
|
|
20240819,194400,1343333880,8350,8350,8350,8350,0
|
|
20240819,194300,1343333880,8350,8350,8350,8350,0
|
|
20240819,194200,1343333880,8350,8350,8350,8350,0
|
|
20240819,194100,1343333880,8350,8350,8350,8350,0
|
|
20240819,194000,1343333880,8350,8350,8350,8350,0
|
|
20240819,193900,1343333880,8350,8350,8350,8350,0
|
|
20240819,193800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,193700,1343333880,8350,8350,8350,8350,0
|
|
20240819,193600,1343333880,8350,8350,8350,8350,0
|
|
20240819,193500,1343333880,8350,8350,8350,8350,0
|
|
20240819,193400,1343333880,8350,8350,8350,8350,0
|
|
20240819,193300,1343333880,8350,8350,8350,8350,0
|
|
20240819,193200,1343333880,8350,8350,8350,8350,0
|
|
20240819,193100,1343333880,8350,8350,8350,8350,0
|
|
20240819,193000,1343333880,8350,8350,8350,8350,0
|
|
20240819,192900,1343333880,8350,8350,8350,8350,0
|
|
20240819,192800,1343333880,8350,8350,8350,8350,0
|
|
20240819,192700,1343333880,8350,8350,8350,8350,0
|
|
20240819,192600,1343333880,8350,8350,8350,8350,0
|
|
20240819,192500,1343333880,8350,8350,8350,8350,0
|
|
20240819,192400,1343333880,8350,8350,8350,8350,0
|
|
20240819,192300,1343333880,8350,8350,8350,8350,0
|
|
20240819,192200,1343333880,8350,8350,8350,8350,0
|
|
20240819,192100,1343333880,8350,8350,8350,8350,0
|
|
20240819,192000,1343333880,8350,8350,8350,8350,0
|
|
20240819,191900,1343333880,8350,8350,8350,8350,0
|
|
20240819,191800,1343333880,8350,8350,8350,8350,0
|
|
20240819,191700,1343333880,8350,8350,8350,8350,0
|
|
20240819,191600,1343333880,8350,8350,8350,8350,0
|
|
20240819,191500,1343333880,8350,8350,8350,8350,0
|
|
20240819,191400,1343333880,8350,8350,8350,8350,0
|
|
20240819,191300,1343333880,8350,8350,8350,8350,0
|
|
20240819,191200,1343333880,8350,8350,8350,8350,0
|
|
20240819,191100,1343333880,8350,8350,8350,8350,0
|
|
20240819,191000,1343333880,8350,8350,8350,8350,0
|
|
20240819,190900,1343333880,8350,8350,8350,8350,0
|
|
20240819,190800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,190700,1343333880,8350,8350,8350,8350,0
|
|
20240819,190600,1343333880,8350,8350,8350,8350,0
|
|
20240819,190500,1343333880,8350,8350,8350,8350,0
|
|
20240819,190400,1343333880,8350,8350,8350,8350,0
|
|
20240819,190300,1343333880,8350,8350,8350,8350,0
|
|
20240819,190200,1343333880,8350,8350,8350,8350,0
|
|
20240819,190100,1343333880,8350,8350,8350,8350,0
|
|
20240819,190000,1343333880,8350,8350,8350,8350,0
|
|
20240819,185900,1343333880,8350,8350,8350,8350,0
|
|
20240819,185800,1343333880,8350,8350,8350,8350,0
|
|
20240819,185700,1343333880,8350,8350,8350,8350,0
|
|
20240819,185600,1343333880,8350,8350,8350,8350,0
|
|
20240819,185500,1343333880,8350,8350,8350,8350,0
|
|
20240819,185400,1343333880,8350,8350,8350,8350,0
|
|
20240819,185300,1343333880,8350,8350,8350,8350,0
|
|
20240819,185200,1343333880,8350,8350,8350,8350,0
|
|
20240819,185100,1343333880,8350,8350,8350,8350,0
|
|
20240819,185000,1343333880,8350,8350,8350,8350,0
|
|
20240819,184900,1343333880,8350,8350,8350,8350,0
|
|
20240819,184800,1343333880,8350,8350,8350,8350,0
|
|
20240819,184700,1343333880,8350,8350,8350,8350,0
|
|
20240819,184600,1343333880,8350,8350,8350,8350,0
|
|
20240819,184500,1343333880,8350,8350,8350,8350,0
|
|
20240819,184400,1343333880,8350,8350,8350,8350,0
|
|
20240819,184300,1343333880,8350,8350,8350,8350,0
|
|
20240819,184200,1343333880,8350,8350,8350,8350,0
|
|
20240819,184100,1343333880,8350,8350,8350,8350,0
|
|
20240819,184000,1343333880,8350,8350,8350,8350,0
|
|
20240819,183900,1343333880,8350,8350,8350,8350,0
|
|
20240819,183800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,183700,1343333880,8350,8350,8350,8350,0
|
|
20240819,183600,1343333880,8350,8350,8350,8350,0
|
|
20240819,183500,1343333880,8350,8350,8350,8350,0
|
|
20240819,183400,1343333880,8350,8350,8350,8350,0
|
|
20240819,183300,1343333880,8350,8350,8350,8350,0
|
|
20240819,183200,1343333880,8350,8350,8350,8350,0
|
|
20240819,183100,1343333880,8350,8350,8350,8350,0
|
|
20240819,183000,1343333880,8350,8350,8350,8350,0
|
|
20240819,182900,1343333880,8350,8350,8350,8350,0
|
|
20240819,182800,1343333880,8350,8350,8350,8350,0
|
|
20240819,182700,1343333880,8350,8350,8350,8350,0
|
|
20240819,182600,1343333880,8350,8350,8350,8350,0
|
|
20240819,182500,1343333880,8350,8350,8350,8350,0
|
|
20240819,182400,1343333880,8350,8350,8350,8350,0
|
|
20240819,182300,1343333880,8350,8350,8350,8350,0
|
|
20240819,182200,1343333880,8350,8350,8350,8350,0
|
|
20240819,182100,1343333880,8350,8350,8350,8350,0
|
|
20240819,182000,1343333880,8350,8350,8350,8350,0
|
|
20240819,181900,1343333880,8350,8350,8350,8350,0
|
|
20240819,181800,1343333880,8350,8350,8350,8350,0
|
|
20240819,181700,1343333880,8350,8350,8350,8350,0
|
|
20240819,181600,1343333880,8350,8350,8350,8350,0
|
|
20240819,181500,1343333880,8350,8350,8350,8350,0
|
|
20240819,181400,1343333880,8350,8350,8350,8350,0
|
|
20240819,181300,1343333880,8350,8350,8350,8350,0
|
|
20240819,181200,1343333880,8350,8350,8350,8350,0
|
|
20240819,181100,1343333880,8350,8350,8350,8350,0
|
|
20240819,181000,1343333880,8350,8350,8350,8350,0
|
|
20240819,180900,1343333880,8350,8350,8350,8350,0
|
|
20240819,180800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,180700,1343333880,8350,8350,8350,8350,0
|
|
20240819,180600,1343333880,8350,8350,8350,8350,0
|
|
20240819,180500,1343333880,8350,8350,8350,8350,0
|
|
20240819,180400,1343333880,8350,8350,8350,8350,0
|
|
20240819,180300,1343333880,8350,8350,8350,8350,0
|
|
20240819,180200,1343333880,8350,8350,8350,8350,0
|
|
20240819,180100,1343333880,8350,8350,8350,8350,0
|
|
20240819,180000,1343333880,8350,8350,8350,8350,0
|
|
20240819,175900,1343333880,8350,8350,8350,8350,0
|
|
20240819,175800,1343333880,8350,8350,8350,8350,0
|
|
20240819,175700,1343333880,8350,8350,8350,8350,0
|
|
20240819,175600,1343333880,8350,8350,8350,8350,0
|
|
20240819,175500,1343333880,8350,8350,8350,8350,0
|
|
20240819,175400,1343333880,8350,8350,8350,8350,0
|
|
20240819,175300,1343333880,8350,8350,8350,8350,0
|
|
20240819,175200,1343333880,8350,8350,8350,8350,0
|
|
20240819,175100,1343333880,8350,8350,8350,8350,0
|
|
20240819,175000,1343333880,8350,8350,8350,8350,0
|
|
20240819,174900,1343333880,8350,8350,8350,8350,0
|
|
20240819,174800,1343333880,8350,8350,8350,8350,0
|
|
20240819,174700,1343333880,8350,8350,8350,8350,0
|
|
20240819,174600,1343333880,8350,8350,8350,8350,0
|
|
20240819,174500,1343333880,8350,8350,8350,8350,0
|
|
20240819,174400,1343333880,8350,8350,8350,8350,0
|
|
20240819,174300,1343333880,8350,8350,8350,8350,0
|
|
20240819,174200,1343333880,8350,8350,8350,8350,0
|
|
20240819,174100,1343333880,8350,8350,8350,8350,0
|
|
20240819,174000,1343333880,8350,8350,8350,8350,0
|
|
20240819,173900,1343333880,8350,8350,8350,8350,0
|
|
20240819,173800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,173700,1343333880,8350,8350,8350,8350,0
|
|
20240819,173600,1343333880,8350,8350,8350,8350,0
|
|
20240819,173500,1343333880,8350,8350,8350,8350,0
|
|
20240819,173400,1343333880,8350,8350,8350,8350,0
|
|
20240819,173300,1343333880,8350,8350,8350,8350,0
|
|
20240819,173200,1343333880,8350,8350,8350,8350,0
|
|
20240819,173100,1343333880,8350,8350,8350,8350,0
|
|
20240819,173000,1343333880,8350,8350,8350,8350,0
|
|
20240819,172900,1343333880,8350,8350,8350,8350,0
|
|
20240819,172800,1343333880,8350,8350,8350,8350,0
|
|
20240819,172700,1343333880,8350,8350,8350,8350,0
|
|
20240819,172600,1343333880,8350,8350,8350,8350,0
|
|
20240819,172500,1343333880,8350,8350,8350,8350,0
|
|
20240819,172400,1343333880,8350,8350,8350,8350,0
|
|
20240819,172300,1343333880,8350,8350,8350,8350,0
|
|
20240819,172200,1343333880,8350,8350,8350,8350,0
|
|
20240819,172100,1343333880,8350,8350,8350,8350,0
|
|
20240819,172000,1343333880,8350,8350,8350,8350,0
|
|
20240819,171900,1343333880,8350,8350,8350,8350,0
|
|
20240819,171800,1343333880,8350,8350,8350,8350,0
|
|
20240819,171700,1343333880,8350,8350,8350,8350,0
|
|
20240819,171600,1343333880,8350,8350,8350,8350,0
|
|
20240819,171500,1343333880,8350,8350,8350,8350,0
|
|
20240819,171400,1343333880,8350,8350,8350,8350,0
|
|
20240819,171300,1343333880,8350,8350,8350,8350,0
|
|
20240819,171200,1343333880,8350,8350,8350,8350,0
|
|
20240819,171100,1343333880,8350,8350,8350,8350,0
|
|
20240819,171000,1343333880,8350,8350,8350,8350,0
|
|
20240819,170900,1343333880,8350,8350,8350,8350,0
|
|
20240819,170800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,170700,1343333880,8350,8350,8350,8350,0
|
|
20240819,170600,1343333880,8350,8350,8350,8350,0
|
|
20240819,170500,1343333880,8350,8350,8350,8350,0
|
|
20240819,170400,1343333880,8350,8350,8350,8350,0
|
|
20240819,170300,1343333880,8350,8350,8350,8350,0
|
|
20240819,170200,1343333880,8350,8350,8350,8350,0
|
|
20240819,170100,1343333880,8350,8350,8350,8350,0
|
|
20240819,170000,1343333880,8350,8350,8350,8350,0
|
|
20240819,165900,1343333880,8350,8350,8350,8350,0
|
|
20240819,165800,1343333880,8350,8350,8350,8350,0
|
|
20240819,165700,1343333880,8350,8350,8350,8350,0
|
|
20240819,165600,1343333880,8350,8350,8350,8350,0
|
|
20240819,165500,1343333880,8350,8350,8350,8350,0
|
|
20240819,165400,1343333880,8350,8350,8350,8350,0
|
|
20240819,165300,1343333880,8350,8350,8350,8350,0
|
|
20240819,165200,1343333880,8350,8350,8350,8350,0
|
|
20240819,165100,1343333880,8350,8350,8350,8350,0
|
|
20240819,165000,1343333880,8350,8350,8350,8350,0
|
|
20240819,164900,1343333880,8350,8350,8350,8350,0
|
|
20240819,164800,1343333880,8350,8350,8350,8350,0
|
|
20240819,164700,1343333880,8350,8350,8350,8350,0
|
|
20240819,164600,1343333880,8350,8350,8350,8350,0
|
|
20240819,164500,1343333880,8350,8350,8350,8350,0
|
|
20240819,164400,1343333880,8350,8350,8350,8350,0
|
|
20240819,164300,1343333880,8350,8350,8350,8350,0
|
|
20240819,164200,1343333880,8350,8350,8350,8350,0
|
|
20240819,164100,1343333880,8350,8350,8350,8350,0
|
|
20240819,164000,1343333880,8350,8350,8350,8350,0
|
|
20240819,163900,1343333880,8350,8350,8350,8350,0
|
|
20240819,163800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,163700,1343333880,8350,8350,8350,8350,0
|
|
20240819,163600,1343333880,8350,8350,8350,8350,0
|
|
20240819,163500,1343333880,8350,8350,8350,8350,0
|
|
20240819,163400,1343333880,8350,8350,8350,8350,0
|
|
20240819,163300,1343333880,8350,8350,8350,8350,0
|
|
20240819,163200,1343333880,8350,8350,8350,8350,0
|
|
20240819,163100,1343333880,8350,8350,8350,8350,0
|
|
20240819,163000,1343333880,8350,8350,8350,8350,0
|
|
20240819,162900,1343333880,8350,8350,8350,8350,0
|
|
20240819,162800,1343333880,8350,8350,8350,8350,0
|
|
20240819,162700,1343333880,8350,8350,8350,8350,0
|
|
20240819,162600,1343333880,8350,8350,8350,8350,0
|
|
20240819,162500,1343333880,8350,8350,8350,8350,0
|
|
20240819,162400,1343333880,8350,8350,8350,8350,0
|
|
20240819,162300,1343333880,8350,8350,8350,8350,0
|
|
20240819,162200,1343333880,8350,8350,8350,8350,0
|
|
20240819,162100,1343333880,8350,8350,8350,8350,0
|
|
20240819,162000,1343333880,8350,8350,8350,8350,0
|
|
20240819,161900,1343333880,8350,8350,8350,8350,0
|
|
20240819,161800,1343333880,8350,8350,8350,8350,0
|
|
20240819,161700,1343333880,8350,8350,8350,8350,0
|
|
20240819,161600,1343333880,8350,8350,8350,8350,0
|
|
20240819,161500,1343333880,8350,8350,8350,8350,0
|
|
20240819,161400,1343333880,8350,8350,8350,8350,0
|
|
20240819,161300,1343333880,8350,8350,8350,8350,0
|
|
20240819,161200,1343333880,8350,8350,8350,8350,0
|
|
20240819,161100,1343333880,8350,8350,8350,8350,0
|
|
20240819,161000,1343333880,8350,8350,8350,8350,0
|
|
20240819,160900,1343333880,8350,8350,8350,8350,0
|
|
20240819,160800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,160700,1343333880,8350,8350,8350,8350,0
|
|
20240819,160600,1343333880,8350,8350,8350,8350,0
|
|
20240819,160500,1343333880,8350,8350,8350,8350,0
|
|
20240819,160400,1343333880,8350,8350,8350,8350,0
|
|
20240819,160300,1343333880,8350,8350,8350,8350,0
|
|
20240819,160200,1343333880,8350,8350,8350,8350,0
|
|
20240819,160100,1343333880,8350,8350,8350,8350,0
|
|
20240819,160000,1343333880,8350,8350,8350,8350,0
|
|
20240819,155900,1343333880,8350,8350,8350,8350,0
|
|
20240819,155800,1343333880,8350,8350,8350,8350,0
|
|
20240819,155700,1343333880,8350,8350,8350,8350,0
|
|
20240819,155600,1343333880,8350,8350,8350,8350,0
|
|
20240819,155500,1343333880,8350,8350,8350,8350,0
|
|
20240819,155400,1343333880,8350,8350,8350,8350,0
|
|
20240819,155300,1343333880,8350,8350,8350,8350,0
|
|
20240819,155200,1343333880,8350,8350,8350,8350,0
|
|
20240819,155100,1343333880,8350,8350,8350,8350,0
|
|
20240819,155000,1343333880,8350,8350,8350,8350,0
|
|
20240819,154900,1343333880,8350,8350,8350,8350,0
|
|
20240819,154800,1343333880,8350,8350,8350,8350,0
|
|
20240819,154700,1343333880,8350,8350,8350,8350,0
|
|
20240819,154600,1343333880,8350,8350,8350,8350,0
|
|
20240819,154500,1343333880,8350,8350,8350,8350,0
|
|
20240819,154400,1343333880,8350,8350,8350,8350,0
|
|
20240819,154300,1343333880,8350,8350,8350,8350,0
|
|
20240819,154200,1343333880,8350,8350,8350,8350,0
|
|
20240819,154100,1343333880,8350,8350,8350,8350,0
|
|
20240819,154000,1343333880,8350,8350,8350,8350,0
|
|
20240819,153900,1343333880,8350,8350,8350,8350,0
|
|
20240819,153800,1343333880,8350,8350,8350,8350,2970
|
|
20240819,153700,1343333880,8350,8350,8350,8350,0
|
|
20240819,153600,1343333880,8350,8350,8350,8350,0
|
|
20240819,153500,1343333880,8350,8350,8350,8350,0
|
|
20240819,153400,1343333880,8350,8350,8350,8350,0
|
|
20240819,153300,1343333880,8350,8350,8350,8350,0
|
|
20240819,153200,1343333880,8350,8350,8350,8350,0
|
|
20240819,153100,1343333880,8350,8350,8350,8350,0
|
|
20240819,153000,1343333880,8350,8350,8350,8350,2970
|
|
20240819,152900,1318534380,8350,8350,8350,8350,0
|
|
20240819,152800,1318534380,8350,8350,8350,8350,0
|
|
20240819,152700,1318534380,8350,8350,8350,8350,0
|
|
20240819,152600,1318534380,8350,8350,8350,8350,0
|
|
20240819,152500,1318534380,8350,8350,8350,8350,0
|
|
20240819,152400,1318534380,8350,8350,8350,8350,0
|
|
20240819,152300,1318534380,8350,8350,8350,8350,0
|
|
20240819,152200,1318534380,8350,8350,8350,8350,0
|
|
20240819,152100,1318534380,8350,8350,8350,8350,0
|
|
20240819,152000,1318534380,8350,8350,8350,8350,0
|
|
20240819,151900,1318534380,8350,8340,8350,8340,989
|
|
20240819,151800,1310285950,8350,8340,8350,8340,1278
|
|
20240819,151700,1299627420,8340,8340,8340,8340,2001
|
|
20240819,151600,1282939080,8350,8340,8350,8340,2101
|
|
20240819,151500,1265416730,8350,8350,8350,8350,3
|
|
20240819,151400,1265391680,8340,8350,8350,8340,1637
|
|
20240819,151300,1251735380,8350,8350,8350,8350,0
|
|
20240819,151200,1251735380,8350,8350,8350,8350,0
|
|
20240819,151100,1251735380,8350,8360,8360,8330,380
|
|
20240819,151000,1248563370,8350,8340,8350,8340,712
|
|
20240819,150900,1242619450,8350,8370,8370,8350,331
|
|
20240819,150800,1239855580,8360,8370,8370,8360,4410
|
|
20240819,150700,1202987340,8360,8360,8360,8360,1128
|
|
20240819,150600,1193557260,8350,8360,8360,8350,185
|
|
20240819,150500,1192012500,8350,8360,8360,8350,1209
|
|
20240819,150400,1181916910,8360,8350,8360,8350,352
|
|
20240819,150300,1178977680,8350,8350,8350,8350,5
|
|
20240819,150200,1178935930,8350,8350,8350,8350,53
|
|
20240819,150100,1178493380,8350,8350,8350,8350,3
|
|
20240819,150000,1178468330,8340,8340,8340,8340,290
|
|
20240819,145900,1176049730,8350,8330,8350,8330,748
|
|
20240819,145800,1169815980,8340,8340,8340,8340,560
|
|
20240819,145700,1165145580,8350,8350,8350,8350,0
|
|
20240819,145600,1165145580,8350,8340,8350,8340,869
|
|
20240819,145500,1157898080,8340,8350,8350,8340,343
|
|
20240819,145400,1155037330,8330,8330,8360,8330,587
|
|
20240819,145300,1150147530,8340,8360,8360,8340,606
|
|
20240819,145200,1145087300,8360,8370,8370,8360,2508
|
|
20240819,145100,1124096110,8370,8370,8370,8370,150
|
|
20240819,145000,1122840610,8370,8370,8370,8370,45
|
|
20240819,144900,1122463960,8370,8360,8370,8360,37
|
|
20240819,144800,1122154470,8370,8370,8370,8370,0
|
|
20240819,144700,1122154470,8370,8360,8370,8360,385
|
|
20240819,144600,1118932250,8370,8370,8370,8370,181
|
|
20240819,144500,1117417280,8370,8370,8370,8370,2184
|
|
20240819,144400,1099137200,8370,8360,8370,8360,586
|
|
20240819,144300,1094236730,8360,8360,8360,8360,33
|
|
20240819,144200,1093960850,8350,8350,8350,8350,453
|
|
20240819,144100,1090178300,8360,8350,8370,8350,418
|
|
20240819,144000,1086687150,8360,8330,8360,8330,4453
|
|
20240819,143900,1049504590,8330,8330,8330,8320,61
|
|
20240819,143800,1048996660,8330,8330,8330,8330,1
|
|
20240819,143700,1048988330,8320,8330,8330,8320,52
|
|
20240819,143600,1048555670,8330,8330,8330,8330,5
|
|
20240819,143500,1048514020,8320,8320,8320,8320,1
|
|
20240819,143400,1048505700,8320,8330,8330,8320,21
|
|
20240819,143300,1048330780,8320,8320,8320,8320,500
|
|
20240819,143200,1044170780,8330,8320,8330,8320,83
|
|
20240819,143100,1043480210,8330,8350,8360,8330,6518
|
|
20240819,143000,989008030,8350,8350,8350,8350,30
|
|
20240819,142900,988757530,8350,8350,8350,8350,104
|
|
20240819,142800,987889130,8350,8350,8350,8350,27
|
|
20240819,142700,987663680,8350,8350,8350,8350,68
|
|
20240819,142600,987095880,8350,8340,8350,8340,57
|
|
20240819,142500,986619940,8340,8340,8340,8340,50
|
|
20240819,142400,986202940,8350,8350,8350,8350,220
|
|
20240819,142300,984365940,8350,8340,8350,8340,249
|
|
20240819,142200,982287790,8340,8340,8340,8340,475
|
|
20240819,142100,978326290,8340,8340,8340,8340,4
|
|
20240819,142000,978292930,8340,8330,8340,8330,371
|
|
20240819,141900,975202490,8330,8320,8330,8320,1533
|
|
20240819,141800,962447340,8320,8320,8320,8320,1188
|
|
20240819,141700,952563180,8320,8320,8320,8310,15
|
|
20240819,141600,952438510,8310,8310,8310,8310,0
|
|
20240819,141500,952438510,8310,8310,8310,8310,11
|
|
20240819,141400,952347100,8320,8320,8320,8320,1
|
|
20240819,141300,952338780,8310,8310,8310,8310,300
|
|
20240819,141200,949845780,8310,8310,8310,8310,100
|
|
20240819,141100,949014780,8310,8320,8320,8310,121
|
|
20240819,141000,948009260,8300,8300,8300,8300,136
|
|
20240819,140900,946880460,8300,8300,8300,8300,20
|
|
20240819,140800,946714460,8320,8310,8320,8300,2845
|
|
20240819,140700,923071700,8300,8300,8300,8300,0
|
|
20240819,140600,923071700,8300,8300,8300,8300,488
|
|
20240819,140500,919021300,8300,8300,8300,8300,27
|
|
20240819,140400,918797200,8300,8300,8300,8300,220
|
|
20240819,140300,916971200,8300,8300,8300,8300,160
|
|
20240819,140200,915643200,8300,8300,8300,8300,50
|
|
20240819,140100,915228200,8300,8300,8300,8300,37
|
|
20240819,140000,914921100,8300,8290,8300,8290,408
|
|
20240819,135900,911537720,8300,8300,8300,8300,90
|
|
20240819,135800,910790720,8300,8290,8300,8290,141
|
|
20240819,135700,909621620,8300,8300,8300,8300,0
|
|
20240819,135600,909621620,8300,8300,8300,8300,0
|
|
20240819,135500,909621620,8300,8300,8300,8300,464
|
|
20240819,135400,905770420,8300,8290,8300,8290,2
|
|
20240819,135300,905753830,8300,8300,8300,8300,0
|
|
20240819,135200,905753830,8300,8300,8300,8300,0
|
|
20240819,135100,905753830,8300,8300,8300,8300,4
|
|
20240819,135000,905720630,8290,8290,8290,8290,121
|
|
20240819,134900,904717540,8300,8300,8300,8300,50
|
|
20240819,134800,904302540,8300,8300,8300,8300,0
|
|
20240819,134700,904302540,8300,8300,8300,8300,0
|
|
20240819,134600,904302540,8300,8300,8300,8300,0
|
|
20240819,134500,904302540,8300,8300,8300,8300,8
|
|
20240819,134400,904236140,8300,8300,8300,8300,0
|
|
20240819,134300,904236140,8300,8300,8300,8300,0
|
|
20240819,134200,904236140,8300,8300,8300,8300,1
|
|
20240819,134100,904227840,8290,8300,8300,8290,100
|
|
20240819,134000,903398830,8300,8300,8300,8300,923
|
|
20240819,133900,895737930,8300,8300,8300,8300,22
|
|
20240819,133800,895555330,8310,8310,8310,8310,0
|
|
20240819,133700,895555330,8310,8310,8310,8310,0
|
|
20240819,133600,895555330,8310,8310,8310,8310,1
|
|
20240819,133500,895547020,8310,8310,8310,8310,0
|
|
20240819,133400,895547020,8310,8310,8310,8310,0
|
|
20240819,133300,895547020,8310,8310,8310,8310,0
|
|
20240819,133200,895547020,8310,8310,8310,8310,0
|
|
20240819,133100,895547020,8310,8310,8310,8310,0
|
|
20240819,133000,895547020,8310,8300,8310,8300,642
|
|
20240819,132900,890218070,8310,8310,8310,8310,0
|
|
20240819,132800,890218070,8310,8310,8310,8310,1
|
|
20240819,132700,890209760,8310,8310,8310,8310,0
|
|
20240819,132600,890209760,8310,8310,8310,8310,32
|
|
20240819,132500,889943840,8310,8300,8310,8300,307
|
|
20240819,132400,887395540,8300,8300,8300,8300,1
|
|
20240819,132300,887387240,8290,8310,8310,8290,2000
|
|
20240819,132200,870794050,8320,8320,8320,8320,1
|
|
20240819,132100,870785730,8320,8320,8320,8320,0
|
|
20240819,132000,870785730,8320,8320,8320,8320,0
|
|
20240819,131900,870785730,8320,8310,8320,8310,380
|
|
20240819,131800,867627890,8310,8310,8310,8310,0
|
|
20240819,131700,867627890,8310,8300,8310,8300,161
|
|
20240819,131600,866291270,8310,8290,8310,8290,11
|
|
20240819,131500,866200060,8310,8290,8310,8290,271
|
|
20240819,131400,863953450,8310,8310,8310,8310,0
|
|
20240819,131300,863953450,8310,8310,8310,8310,0
|
|
20240819,131200,863953450,8310,8310,8310,8310,32
|
|
20240819,131100,863687530,8300,8310,8310,8300,357
|
|
20240819,131000,860724420,8290,8290,8290,8290,247
|
|
20240819,130900,858676790,8290,8300,8300,8290,2130
|
|
20240819,130800,840997940,8310,8310,8310,8310,250
|
|
20240819,130700,838920440,8310,8310,8310,8310,0
|
|
20240819,130600,838920440,8310,8310,8310,8310,0
|
|
20240819,130500,838920440,8310,8310,8310,8310,0
|
|
20240819,130400,838920440,8310,8300,8310,8300,101
|
|
20240819,130300,838082130,8310,8310,8310,8310,111
|
|
20240819,130200,837159720,8310,8300,8310,8300,241
|
|
20240819,130100,835159410,8310,8310,8310,8310,0
|
|
20240819,130000,835159410,8310,8310,8310,8310,0
|
|
20240819,125900,835159410,8310,8300,8310,8300,13
|
|
20240819,125800,835051490,8310,8300,8310,8300,250
|
|
20240819,125700,832975850,8300,8300,8300,8300,921
|
|
20240819,125600,825331550,8300,8300,8300,8290,500
|
|
20240819,125500,821181590,8300,8300,8300,8300,0
|
|
20240819,125400,821181590,8300,8300,8300,8300,1
|
|
20240819,125300,821173290,8290,8300,8300,8290,31
|
|
20240819,125200,820916290,8300,8300,8300,8300,0
|
|
20240819,125100,820916290,8300,8300,8300,8300,0
|
|
20240819,125000,820916290,8300,8290,8300,8290,181
|
|
20240819,124900,819415700,8290,8290,8290,8290,432
|
|
20240819,124800,815834420,8300,8300,8300,8300,0
|
|
20240819,124700,815834420,8300,8300,8300,8300,0
|
|
20240819,124600,815834420,8300,8300,8300,8300,333
|
|
20240819,124500,813070520,8310,8310,8310,8310,3
|
|
20240819,124400,813045590,8310,8310,8310,8310,0
|
|
20240819,124300,813045590,8310,8300,8310,8300,1054
|
|
20240819,124200,804287390,8310,8320,8320,8310,437
|
|
20240819,124100,800655910,8320,8320,8320,8320,0
|
|
20240819,124000,800655910,8320,8310,8320,8310,149
|
|
20240819,123900,799417710,8320,8320,8320,8320,0
|
|
20240819,123800,799417710,8320,8310,8320,8310,494
|
|
20240819,123700,795309130,8330,8330,8330,8330,2
|
|
20240819,123600,795292470,8310,8310,8310,8310,412
|
|
20240819,123500,791868750,8330,8320,8330,8320,335
|
|
20240819,123400,789081540,8330,8300,8330,8300,2
|
|
20240819,123300,789064910,8330,8320,8330,8320,8
|
|
20240819,123200,788998340,8330,8320,8330,8320,523
|
|
20240819,123100,784646970,8320,8320,8320,8320,0
|
|
20240819,123000,784646970,8320,8320,8320,8320,0
|
|
20240819,122900,784646970,8320,8320,8320,8320,0
|
|
20240819,122800,784646970,8320,8290,8320,8290,142
|
|
20240819,122700,783469760,8320,8320,8320,8320,59
|
|
20240819,122600,782978880,8320,8300,8320,8300,1107
|
|
20240819,122500,773779170,8310,8310,8310,8310,0
|
|
20240819,122400,773779170,8310,8310,8310,8310,0
|
|
20240819,122300,773779170,8310,8310,8310,8310,32
|
|
20240819,122200,773513250,8310,8300,8310,8300,737
|
|
20240819,122100,767395560,8290,8290,8290,8290,0
|
|
20240819,122000,767395560,8290,8290,8290,8290,0
|
|
20240819,121900,767395560,8290,8280,8290,8280,708
|
|
20240819,121800,761529950,8280,8280,8280,8280,0
|
|
20240819,121700,761529950,8280,8280,8280,8280,0
|
|
20240819,121600,761529950,8280,8280,8280,8280,11
|
|
20240819,121500,761438870,8270,8270,8270,8270,620
|
|
20240819,121400,756311470,8280,8280,8280,8280,2667
|
|
20240819,121300,734228710,8290,8290,8290,8290,0
|
|
20240819,121200,734228710,8290,8290,8290,8290,6
|
|
20240819,121100,734178970,8290,8290,8290,8290,0
|
|
20240819,121000,734178970,8290,8290,8290,8290,0
|
|
20240819,120900,734178970,8290,8290,8290,8290,20
|
|
20240819,120800,734013170,8290,8280,8290,8280,9
|
|
20240819,120700,733938610,8300,8300,8300,8300,21
|
|
20240819,120600,733764310,8300,8300,8300,8300,0
|
|
20240819,120500,733764310,8300,8300,8300,8300,3
|
|
20240819,120400,733739410,8300,8300,8300,8300,0
|
|
20240819,120300,733739410,8300,8260,8300,8260,191
|
|
20240819,120200,732159540,8270,8280,8280,8270,2
|
|
20240819,120100,732142990,8270,8270,8270,8270,20
|
|
20240819,120000,731977590,8270,8270,8270,8270,34
|
|
20240819,115900,731696410,8270,8270,8270,8270,10
|
|
20240819,115800,731613710,8270,8270,8270,8270,120
|
|
20240819,115700,730621310,8260,8280,8280,8260,1398
|
|
20240819,115600,719072870,8270,8270,8280,8270,1023
|
|
20240819,115500,710612640,8280,8270,8280,8270,2
|
|
20240819,115400,710596090,8280,8280,8280,8280,2
|
|
20240819,115300,710579530,8280,8280,8280,8280,658
|
|
20240819,115200,705131290,8290,8290,8290,8290,0
|
|
20240819,115100,705131290,8290,8290,8290,8290,0
|
|
20240819,115000,705131290,8290,8290,8290,8290,796
|
|
20240819,114900,698532450,8300,8300,8300,8300,300
|
|
20240819,114800,696042450,8300,8300,8300,8300,0
|
|
20240819,114700,696042450,8300,8300,8300,8300,0
|
|
20240819,114600,696042450,8300,8300,8300,8300,0
|
|
20240819,114500,696042450,8300,8300,8300,8280,45
|
|
20240819,114400,695669770,8280,8280,8300,8280,489
|
|
20240819,114300,691620730,8270,8270,8270,8270,45
|
|
20240819,114200,691248580,8280,8280,8280,8280,0
|
|
20240819,114100,691248580,8280,8280,8280,8280,0
|
|
20240819,114000,691248580,8280,8280,8280,8280,427
|
|
20240819,113900,687713020,8270,8270,8270,8270,0
|
|
20240819,113800,687713020,8270,8270,8270,8270,700
|
|
20240819,113700,681924020,8270,8270,8270,8270,363
|
|
20240819,113600,678922010,8290,8300,8300,8290,202
|
|
20240819,113500,677247410,8290,8290,8290,8290,300
|
|
20240819,113400,674760410,8290,8290,8290,8290,1
|
|
20240819,113300,674752120,8270,8270,8270,8270,67
|
|
20240819,113200,674198030,8270,8270,8270,8270,0
|
|
20240819,113100,674198030,8270,8270,8270,8270,2
|
|
20240819,113000,674181490,8270,8280,8290,8270,184
|
|
20240819,112900,672659750,8290,8290,8290,8290,32
|
|
20240819,112800,672394470,8290,8290,8290,8290,0
|
|
20240819,112700,672394470,8290,8290,8290,8290,2
|
|
20240819,112600,672377890,8300,8300,8300,8300,0
|
|
20240819,112500,672377890,8300,8300,8300,8300,1
|
|
20240819,112400,672369590,8270,8270,8270,8270,0
|
|
20240819,112300,672369590,8270,8300,8300,8270,57
|
|
20240819,112200,671897900,8300,8300,8300,8300,0
|
|
20240819,112100,671897900,8300,8300,8300,8300,0
|
|
20240819,112000,671897900,8300,8300,8300,8300,0
|
|
20240819,111900,671897900,8300,8300,8300,8300,10
|
|
20240819,111800,671814900,8290,8290,8290,8290,220
|
|
20240819,111700,669991100,8290,8290,8290,8290,51
|
|
20240819,111600,669568310,8270,8270,8270,8270,100
|
|
20240819,111500,668741310,8300,8270,8300,8260,372
|
|
20240819,111400,665663540,8280,8280,8280,8280,0
|
|
20240819,111300,665663540,8280,8280,8280,8280,0
|
|
20240819,111200,665663540,8280,8280,8280,8280,10
|
|
20240819,111100,665580740,8280,8300,8300,8280,133
|
|
20240819,111000,664479480,8310,8310,8310,8310,0
|
|
20240819,110900,664479480,8310,8310,8310,8310,1
|
|
20240819,110800,664471170,8280,8280,8280,8280,0
|
|
20240819,110700,664471170,8280,8280,8280,8280,54
|
|
20240819,110600,664024050,8270,8270,8270,8270,0
|
|
20240819,110500,664024050,8270,8270,8270,8270,604
|
|
20240819,110400,659028970,8270,8270,8270,8270,80
|
|
20240819,110300,658367370,8270,8270,8270,8270,374
|
|
20240819,110200,655274390,8270,8260,8270,8260,31
|
|
20240819,110100,655018320,8260,8260,8260,8260,1
|
|
20240819,110000,655010060,8260,8270,8270,8260,94
|
|
20240819,105900,654233460,8270,8270,8270,8270,0
|
|
20240819,105800,654233460,8270,8270,8270,8270,0
|
|
20240819,105700,654233460,8270,8270,8270,8270,0
|
|
20240819,105600,654233460,8270,8270,8270,8270,2
|
|
20240819,105500,654216920,8260,8260,8260,8260,1
|
|
20240819,105400,654208660,8260,8270,8270,8260,449
|
|
20240819,105300,650499810,8270,8270,8270,8270,1
|
|
20240819,105200,650491540,8270,8270,8270,8270,10
|
|
20240819,105100,650408840,8270,8270,8270,8270,214
|
|
20240819,105000,648639060,8260,8260,8260,8260,118
|
|
20240819,104900,647664380,8270,8270,8270,8270,485
|
|
20240819,104800,643653430,8270,8270,8270,8270,0
|
|
20240819,104700,643653430,8270,8270,8270,8270,0
|
|
20240819,104600,643653430,8270,8270,8270,8270,194
|
|
20240819,104500,642049050,8270,8280,8280,8270,56
|
|
20240819,104400,641585430,8280,8280,8280,8280,20
|
|
20240819,104300,641419830,8310,8280,8310,8280,439
|
|
20240819,104200,637784880,8310,8310,8310,8310,0
|
|
20240819,104100,637784880,8310,8310,8310,8310,0
|
|
20240819,104000,637784880,8310,8270,8310,8270,200
|
|
20240819,103900,636123520,8270,8270,8270,8270,1
|
|
20240819,103800,636115250,8260,8260,8260,8260,190
|
|
20240819,103700,634545850,8270,8270,8270,8260,230
|
|
20240819,103600,632645740,8270,8270,8270,8270,700
|
|
20240819,103500,626856740,8270,8270,8270,8270,0
|
|
20240819,103400,626856740,8270,8330,8330,8270,194
|
|
20240819,103300,625251760,8330,8330,8330,8330,0
|
|
20240819,103200,625251760,8330,8330,8330,8330,1
|
|
20240819,103100,625243430,8300,8300,8300,8300,61
|
|
20240819,103000,624737130,8260,8270,8270,8260,2832
|
|
20240819,102900,601319130,8270,8270,8270,8270,1
|
|
20240819,102800,601310860,8260,8250,8260,8250,1499
|
|
20240819,102700,588936290,8260,8260,8260,8260,502
|
|
20240819,102600,584789770,8260,8260,8260,8260,0
|
|
20240819,102500,584789770,8260,8260,8260,8260,400
|
|
20240819,102400,581485770,8260,8260,8270,8260,703
|
|
20240819,102300,575678970,8260,8270,8270,8250,4254
|
|
20240819,102200,540539570,8300,8270,8300,8270,9
|
|
20240819,102100,540465080,8280,8280,8280,8280,50
|
|
20240819,102000,540051080,8280,8280,8280,8280,150
|
|
20240819,101900,538809080,8290,8290,8290,8290,0
|
|
20240819,101800,538809080,8290,8290,8290,8290,4
|
|
20240819,101700,538775920,8300,8300,8300,8300,0
|
|
20240819,101600,538775920,8300,8300,8300,8300,120
|
|
20240819,101500,537779920,8300,8280,8300,8270,634
|
|
20240819,101400,532536340,8300,8300,8300,8300,1
|
|
20240819,101300,532528040,8300,8300,8300,8300,0
|
|
20240819,101200,532528040,8300,8280,8300,8270,240
|
|
20240819,101100,530542190,8300,8300,8300,8300,1
|
|
20240819,101000,530533890,8300,8300,8300,8300,22
|
|
20240819,100900,530351290,8300,8300,8300,8300,1
|
|
20240819,100800,530342990,8340,8340,8340,8340,3
|
|
20240819,100700,530317970,8340,8280,8340,8280,2
|
|
20240819,100600,530301350,8280,8270,8280,8270,362
|
|
20240819,100500,527306980,8270,8270,8270,8270,229
|
|
20240819,100400,525413150,8270,8280,8280,8270,689
|
|
20240819,100300,519715050,8280,8280,8280,8280,20
|
|
20240819,100200,519549450,8280,8280,8280,8280,311
|
|
20240819,100100,516974370,8280,8280,8280,8280,4318
|
|
20240819,100000,481221330,8280,8280,8280,8280,182
|
|
20240819,095900,479714370,8290,8290,8290,8290,30
|
|
20240819,095800,479465670,8290,8280,8290,8280,100
|
|
20240819,095700,478637660,8240,8290,8290,8240,5974
|
|
20240819,095600,429311830,8280,8290,8290,8280,866
|
|
20240819,095500,422139280,8280,8310,8310,8280,3173
|
|
20240819,095400,395805580,8310,8320,8320,8310,544
|
|
20240819,095300,391284760,8360,8360,8360,8360,0
|
|
20240819,095200,391284760,8360,8360,8360,8360,0
|
|
20240819,095100,391284760,8360,8360,8360,8360,0
|
|
20240819,095000,391284760,8360,8360,8360,8360,0
|
|
20240819,094900,391284760,8360,8360,8360,8360,1
|
|
20240819,094800,391276400,8360,8360,8360,8360,2
|
|
20240819,094700,391259680,8320,8320,8320,8310,300
|
|
20240819,094600,388764620,8370,8370,8370,8370,1
|
|
20240819,094500,388756250,8370,8370,8370,8320,555
|
|
20240819,094400,384130950,8330,8310,8330,8310,129
|
|
20240819,094300,383056780,8310,8310,8310,8310,0
|
|
20240819,094200,383056780,8310,8320,8330,8310,907
|
|
20240819,094100,375515280,8320,8320,8320,8320,205
|
|
20240819,094000,373809680,8320,8320,8320,8320,188
|
|
20240819,093900,372245520,8320,8310,8320,8300,537
|
|
20240819,093800,367784840,8300,8310,8310,8300,1915
|
|
20240819,093700,351871270,8310,8310,8310,8310,2
|
|
20240819,093600,351854650,8320,8310,8320,8310,43
|
|
20240819,093500,351496910,8320,8320,8320,8320,3
|
|
20240819,093400,351471950,8320,8310,8320,8310,212
|
|
20240819,093300,349708130,8320,8320,8320,8320,0
|
|
20240819,093200,349708130,8320,8320,8320,8320,65
|
|
20240819,093100,349167330,8320,8320,8320,8320,873
|
|
20240819,093000,341903970,8320,8320,8320,8320,7
|
|
20240819,092900,341845730,8320,8320,8320,8320,1050
|
|
20240819,092800,333109730,8310,8320,8320,8310,574
|
|
20240819,092700,328334290,8320,8310,8330,8310,1001
|
|
20240819,092600,320000480,8330,8310,8330,8310,3818
|
|
20240819,092500,288226330,8310,8320,8330,8310,1846
|
|
20240819,092400,272867450,8320,8330,8330,8320,1041
|
|
20240819,092300,264206310,8330,8340,8340,8330,810
|
|
20240819,092200,257457510,8340,8330,8340,8320,221
|
|
20240819,092100,255616570,8340,8340,8340,8340,6
|
|
20240819,092000,255566530,8330,8340,8340,8330,109
|
|
20240819,091900,254658470,8330,8340,8340,8330,653
|
|
20240819,091800,249217470,8340,8340,8340,8330,285
|
|
20240819,091700,246841570,8340,8330,8340,8330,1417
|
|
20240819,091600,235032910,8330,8340,8340,8330,621
|
|
20240819,091500,229855870,8330,8310,8330,8310,586
|
|
20240819,091400,224976490,8310,8300,8310,8290,1279
|
|
20240819,091300,214352710,8300,8330,8330,8300,2128
|
|
20240819,091200,196666610,8320,8310,8330,8310,2091
|
|
20240819,091100,179275020,8310,8290,8310,8290,1800
|
|
20240819,091000,164338020,8290,8320,8320,8290,2541
|
|
20240819,090900,143244300,8310,8330,8330,8310,2136
|
|
20240819,090800,125478950,8320,8330,8330,8320,841
|
|
20240819,090700,118481590,8320,8320,8320,8320,1077
|
|
20240819,090600,109520950,8320,8320,8320,8320,109
|
|
20240819,090500,108614070,8300,8360,8360,8300,2211
|
|
20240819,090400,90186870,8400,8360,8410,8360,79
|
|
20240819,090300,89525150,8370,8380,8380,8370,1664
|
|
20240819,090200,75596030,8370,8460,8470,8370,2462
|
|
20240819,090100,54939610,8470,8470,8470,8450,2002
|
|
20240819,090000,37982970,8470,8420,8470,8370,4512
|