673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201000,307562250,6500,6500,6500,6500,1651
|
|
20240809,200900,307562250,6500,6500,6500,6500,0
|
|
20240809,200800,307562250,6500,6500,6500,6500,0
|
|
20240809,200700,307562250,6500,6500,6500,6500,0
|
|
20240809,200600,307562250,6500,6500,6500,6500,0
|
|
20240809,200500,307562250,6500,6500,6500,6500,0
|
|
20240809,200400,307562250,6500,6500,6500,6500,0
|
|
20240809,200300,307562250,6500,6500,6500,6500,0
|
|
20240809,200200,307562250,6500,6500,6500,6500,0
|
|
20240809,200100,307562250,6500,6500,6500,6500,0
|
|
20240809,200000,307562250,6500,6500,6500,6500,0
|
|
20240809,195900,307562250,6500,6500,6500,6500,0
|
|
20240809,195800,307562250,6500,6500,6500,6500,0
|
|
20240809,195700,307562250,6500,6500,6500,6500,0
|
|
20240809,195600,307562250,6500,6500,6500,6500,0
|
|
20240809,195500,307562250,6500,6500,6500,6500,0
|
|
20240809,195400,307562250,6500,6500,6500,6500,0
|
|
20240809,195300,307562250,6500,6500,6500,6500,0
|
|
20240809,195200,307562250,6500,6500,6500,6500,0
|
|
20240809,195100,307562250,6500,6500,6500,6500,0
|
|
20240809,195000,307562250,6500,6500,6500,6500,0
|
|
20240809,194900,307562250,6500,6500,6500,6500,0
|
|
20240809,194800,307562250,6500,6500,6500,6500,0
|
|
20240809,194700,307562250,6500,6500,6500,6500,0
|
|
20240809,194600,307562250,6500,6500,6500,6500,0
|
|
20240809,194500,307562250,6500,6500,6500,6500,0
|
|
20240809,194400,307562250,6500,6500,6500,6500,0
|
|
20240809,194300,307562250,6500,6500,6500,6500,0
|
|
20240809,194200,307562250,6500,6500,6500,6500,0
|
|
20240809,194100,307562250,6500,6500,6500,6500,0
|
|
20240809,194000,307562250,6500,6500,6500,6500,1651
|
|
20240809,193900,307562250,6500,6500,6500,6500,0
|
|
20240809,193800,307562250,6500,6500,6500,6500,0
|
|
20240809,193700,307562250,6500,6500,6500,6500,0
|
|
20240809,193600,307562250,6500,6500,6500,6500,0
|
|
20240809,193500,307562250,6500,6500,6500,6500,0
|
|
20240809,193400,307562250,6500,6500,6500,6500,0
|
|
20240809,193300,307562250,6500,6500,6500,6500,0
|
|
20240809,193200,307562250,6500,6500,6500,6500,0
|
|
20240809,193100,307562250,6500,6500,6500,6500,0
|
|
20240809,193000,307562250,6500,6500,6500,6500,0
|
|
20240809,192900,307562250,6500,6500,6500,6500,0
|
|
20240809,192800,307562250,6500,6500,6500,6500,0
|
|
20240809,192700,307562250,6500,6500,6500,6500,0
|
|
20240809,192600,307562250,6500,6500,6500,6500,0
|
|
20240809,192500,307562250,6500,6500,6500,6500,0
|
|
20240809,192400,307562250,6500,6500,6500,6500,0
|
|
20240809,192300,307562250,6500,6500,6500,6500,0
|
|
20240809,192200,307562250,6500,6500,6500,6500,0
|
|
20240809,192100,307562250,6500,6500,6500,6500,0
|
|
20240809,192000,307562250,6500,6500,6500,6500,0
|
|
20240809,191900,307562250,6500,6500,6500,6500,0
|
|
20240809,191800,307562250,6500,6500,6500,6500,0
|
|
20240809,191700,307562250,6500,6500,6500,6500,0
|
|
20240809,191600,307562250,6500,6500,6500,6500,0
|
|
20240809,191500,307562250,6500,6500,6500,6500,0
|
|
20240809,191400,307562250,6500,6500,6500,6500,0
|
|
20240809,191300,307562250,6500,6500,6500,6500,0
|
|
20240809,191200,307562250,6500,6500,6500,6500,0
|
|
20240809,191100,307562250,6500,6500,6500,6500,0
|
|
20240809,191000,307562250,6500,6500,6500,6500,1651
|
|
20240809,190900,307562250,6500,6500,6500,6500,0
|
|
20240809,190800,307562250,6500,6500,6500,6500,0
|
|
20240809,190700,307562250,6500,6500,6500,6500,0
|
|
20240809,190600,307562250,6500,6500,6500,6500,0
|
|
20240809,190500,307562250,6500,6500,6500,6500,0
|
|
20240809,190400,307562250,6500,6500,6500,6500,0
|
|
20240809,190300,307562250,6500,6500,6500,6500,0
|
|
20240809,190200,307562250,6500,6500,6500,6500,0
|
|
20240809,190100,307562250,6500,6500,6500,6500,0
|
|
20240809,190000,307562250,6500,6500,6500,6500,0
|
|
20240809,185900,307562250,6500,6500,6500,6500,0
|
|
20240809,185800,307562250,6500,6500,6500,6500,0
|
|
20240809,185700,307562250,6500,6500,6500,6500,0
|
|
20240809,185600,307562250,6500,6500,6500,6500,0
|
|
20240809,185500,307562250,6500,6500,6500,6500,0
|
|
20240809,185400,307562250,6500,6500,6500,6500,0
|
|
20240809,185300,307562250,6500,6500,6500,6500,0
|
|
20240809,185200,307562250,6500,6500,6500,6500,0
|
|
20240809,185100,307562250,6500,6500,6500,6500,0
|
|
20240809,185000,307562250,6500,6500,6500,6500,0
|
|
20240809,184900,307562250,6500,6500,6500,6500,0
|
|
20240809,184800,307562250,6500,6500,6500,6500,0
|
|
20240809,184700,307562250,6500,6500,6500,6500,0
|
|
20240809,184600,307562250,6500,6500,6500,6500,0
|
|
20240809,184500,307562250,6500,6500,6500,6500,0
|
|
20240809,184400,307562250,6500,6500,6500,6500,0
|
|
20240809,184300,307562250,6500,6500,6500,6500,0
|
|
20240809,184200,307562250,6500,6500,6500,6500,0
|
|
20240809,184100,307562250,6500,6500,6500,6500,0
|
|
20240809,184000,307562250,6500,6500,6500,6500,1651
|
|
20240809,183900,307562250,6500,6500,6500,6500,0
|
|
20240809,183800,307562250,6500,6500,6500,6500,0
|
|
20240809,183700,307562250,6500,6500,6500,6500,0
|
|
20240809,183600,307562250,6500,6500,6500,6500,0
|
|
20240809,183500,307562250,6500,6500,6500,6500,0
|
|
20240809,183400,307562250,6500,6500,6500,6500,0
|
|
20240809,183300,307562250,6500,6500,6500,6500,0
|
|
20240809,183200,307562250,6500,6500,6500,6500,0
|
|
20240809,183100,307562250,6500,6500,6500,6500,0
|
|
20240809,183000,307562250,6500,6500,6500,6500,0
|
|
20240809,182900,307562250,6500,6500,6500,6500,0
|
|
20240809,182800,307562250,6500,6500,6500,6500,0
|
|
20240809,182700,307562250,6500,6500,6500,6500,0
|
|
20240809,182600,307562250,6500,6500,6500,6500,0
|
|
20240809,182500,307562250,6500,6500,6500,6500,0
|
|
20240809,182400,307562250,6500,6500,6500,6500,0
|
|
20240809,182300,307562250,6500,6500,6500,6500,0
|
|
20240809,182200,307562250,6500,6500,6500,6500,0
|
|
20240809,182100,307562250,6500,6500,6500,6500,0
|
|
20240809,182000,307562250,6500,6500,6500,6500,0
|
|
20240809,181900,307562250,6500,6500,6500,6500,0
|
|
20240809,181800,307562250,6500,6500,6500,6500,0
|
|
20240809,181700,307562250,6500,6500,6500,6500,0
|
|
20240809,181600,307562250,6500,6500,6500,6500,0
|
|
20240809,181500,307562250,6500,6500,6500,6500,0
|
|
20240809,181400,307562250,6500,6500,6500,6500,0
|
|
20240809,181300,307562250,6500,6500,6500,6500,0
|
|
20240809,181200,307562250,6500,6500,6500,6500,0
|
|
20240809,181100,307562250,6500,6500,6500,6500,0
|
|
20240809,181000,307562250,6500,6500,6500,6500,1651
|
|
20240809,180900,307562250,6500,6500,6500,6500,0
|
|
20240809,180800,307562250,6500,6500,6500,6500,0
|
|
20240809,180700,307562250,6500,6500,6500,6500,0
|
|
20240809,180600,307562250,6500,6500,6500,6500,0
|
|
20240809,180500,307562250,6500,6500,6500,6500,0
|
|
20240809,180400,307562250,6500,6500,6500,6500,0
|
|
20240809,180300,307562250,6500,6500,6500,6500,0
|
|
20240809,180200,307562250,6500,6500,6500,6500,0
|
|
20240809,180100,307562250,6500,6500,6500,6500,0
|
|
20240809,180000,307562250,6500,6500,6500,6500,0
|
|
20240809,175900,307562250,6500,6500,6500,6500,0
|
|
20240809,175800,307562250,6500,6500,6500,6500,0
|
|
20240809,175700,307562250,6500,6500,6500,6500,0
|
|
20240809,175600,307562250,6500,6500,6500,6500,0
|
|
20240809,175500,307562250,6500,6500,6500,6500,0
|
|
20240809,175400,307562250,6500,6500,6500,6500,0
|
|
20240809,175300,307562250,6500,6500,6500,6500,0
|
|
20240809,175200,307562250,6500,6500,6500,6500,0
|
|
20240809,175100,307562250,6500,6500,6500,6500,0
|
|
20240809,175000,307562250,6500,6500,6500,6500,0
|
|
20240809,174900,307562250,6500,6500,6500,6500,0
|
|
20240809,174800,307562250,6500,6500,6500,6500,0
|
|
20240809,174700,307562250,6500,6500,6500,6500,0
|
|
20240809,174600,307562250,6500,6500,6500,6500,0
|
|
20240809,174500,307562250,6500,6500,6500,6500,0
|
|
20240809,174400,307562250,6500,6500,6500,6500,0
|
|
20240809,174300,307562250,6500,6500,6500,6500,0
|
|
20240809,174200,307562250,6500,6500,6500,6500,0
|
|
20240809,174100,307562250,6500,6500,6500,6500,0
|
|
20240809,174000,307562250,6500,6500,6500,6500,1651
|
|
20240809,173900,307562250,6500,6500,6500,6500,0
|
|
20240809,173800,307562250,6500,6500,6500,6500,0
|
|
20240809,173700,307562250,6500,6500,6500,6500,0
|
|
20240809,173600,307562250,6500,6500,6500,6500,0
|
|
20240809,173500,307562250,6500,6500,6500,6500,0
|
|
20240809,173400,307562250,6500,6500,6500,6500,0
|
|
20240809,173300,307562250,6500,6500,6500,6500,0
|
|
20240809,173200,307562250,6500,6500,6500,6500,0
|
|
20240809,173100,307562250,6500,6500,6500,6500,0
|
|
20240809,173000,307562250,6500,6500,6500,6500,0
|
|
20240809,172900,307562250,6500,6500,6500,6500,0
|
|
20240809,172800,307562250,6500,6500,6500,6500,0
|
|
20240809,172700,307562250,6500,6500,6500,6500,0
|
|
20240809,172600,307562250,6500,6500,6500,6500,0
|
|
20240809,172500,307562250,6500,6500,6500,6500,0
|
|
20240809,172400,307562250,6500,6500,6500,6500,0
|
|
20240809,172300,307562250,6500,6500,6500,6500,0
|
|
20240809,172200,307562250,6500,6500,6500,6500,0
|
|
20240809,172100,307562250,6500,6500,6500,6500,0
|
|
20240809,172000,307562250,6500,6500,6500,6500,0
|
|
20240809,171900,307562250,6500,6500,6500,6500,0
|
|
20240809,171800,307562250,6500,6500,6500,6500,0
|
|
20240809,171700,307562250,6500,6500,6500,6500,0
|
|
20240809,171600,307562250,6500,6500,6500,6500,0
|
|
20240809,171500,307562250,6500,6500,6500,6500,0
|
|
20240809,171400,307562250,6500,6500,6500,6500,0
|
|
20240809,171300,307562250,6500,6500,6500,6500,0
|
|
20240809,171200,307562250,6500,6500,6500,6500,0
|
|
20240809,171100,307562250,6500,6500,6500,6500,0
|
|
20240809,171000,307562250,6500,6500,6500,6500,1651
|
|
20240809,170900,307562250,6500,6500,6500,6500,0
|
|
20240809,170800,307562250,6500,6500,6500,6500,0
|
|
20240809,170700,307562250,6500,6500,6500,6500,0
|
|
20240809,170600,307562250,6500,6500,6500,6500,0
|
|
20240809,170500,307562250,6500,6500,6500,6500,0
|
|
20240809,170400,307562250,6500,6500,6500,6500,0
|
|
20240809,170300,307562250,6500,6500,6500,6500,0
|
|
20240809,170200,307562250,6500,6500,6500,6500,0
|
|
20240809,170100,307562250,6500,6500,6500,6500,0
|
|
20240809,170000,307562250,6500,6500,6500,6500,0
|
|
20240809,165900,307562250,6500,6500,6500,6500,0
|
|
20240809,165800,307562250,6500,6500,6500,6500,0
|
|
20240809,165700,307562250,6500,6500,6500,6500,0
|
|
20240809,165600,307562250,6500,6500,6500,6500,0
|
|
20240809,165500,307562250,6500,6500,6500,6500,0
|
|
20240809,165400,307562250,6500,6500,6500,6500,0
|
|
20240809,165300,307562250,6500,6500,6500,6500,0
|
|
20240809,165200,307562250,6500,6500,6500,6500,0
|
|
20240809,165100,307562250,6500,6500,6500,6500,0
|
|
20240809,165000,307562250,6500,6500,6500,6500,0
|
|
20240809,164900,307562250,6500,6500,6500,6500,0
|
|
20240809,164800,307562250,6500,6500,6500,6500,0
|
|
20240809,164700,307562250,6500,6500,6500,6500,0
|
|
20240809,164600,307562250,6500,6500,6500,6500,0
|
|
20240809,164500,307562250,6500,6500,6500,6500,0
|
|
20240809,164400,307562250,6500,6500,6500,6500,0
|
|
20240809,164300,307562250,6500,6500,6500,6500,0
|
|
20240809,164200,307562250,6500,6500,6500,6500,0
|
|
20240809,164100,307562250,6500,6500,6500,6500,0
|
|
20240809,164000,307562250,6500,6500,6500,6500,1651
|
|
20240809,163900,307562250,6500,6500,6500,6500,0
|
|
20240809,163800,307562250,6500,6500,6500,6500,0
|
|
20240809,163700,307562250,6500,6500,6500,6500,0
|
|
20240809,163600,307562250,6500,6500,6500,6500,0
|
|
20240809,163500,307562250,6500,6500,6500,6500,0
|
|
20240809,163400,307562250,6500,6500,6500,6500,0
|
|
20240809,163300,307562250,6500,6500,6500,6500,0
|
|
20240809,163200,307562250,6500,6500,6500,6500,0
|
|
20240809,163100,307562250,6500,6500,6500,6500,0
|
|
20240809,163000,307562250,6500,6500,6500,6500,0
|
|
20240809,162900,307562250,6500,6500,6500,6500,0
|
|
20240809,162800,307562250,6500,6500,6500,6500,0
|
|
20240809,162700,307562250,6500,6500,6500,6500,0
|
|
20240809,162600,307562250,6500,6500,6500,6500,0
|
|
20240809,162500,307562250,6500,6500,6500,6500,0
|
|
20240809,162400,307562250,6500,6500,6500,6500,0
|
|
20240809,162300,307562250,6500,6500,6500,6500,0
|
|
20240809,162200,307562250,6500,6500,6500,6500,0
|
|
20240809,162100,307562250,6500,6500,6500,6500,0
|
|
20240809,162000,307562250,6500,6500,6500,6500,0
|
|
20240809,161900,307562250,6500,6500,6500,6500,0
|
|
20240809,161800,307562250,6500,6500,6500,6500,0
|
|
20240809,161700,307562250,6500,6500,6500,6500,0
|
|
20240809,161600,307562250,6500,6500,6500,6500,0
|
|
20240809,161500,307562250,6500,6500,6500,6500,0
|
|
20240809,161400,307562250,6500,6500,6500,6500,0
|
|
20240809,161300,307562250,6500,6500,6500,6500,0
|
|
20240809,161200,307562250,6500,6500,6500,6500,0
|
|
20240809,161100,307562250,6500,6500,6500,6500,0
|
|
20240809,161000,307562250,6500,6500,6500,6500,1651
|
|
20240809,160900,307562250,6500,6500,6500,6500,0
|
|
20240809,160800,307562250,6500,6500,6500,6500,0
|
|
20240809,160700,307562250,6500,6500,6500,6500,0
|
|
20240809,160600,307562250,6500,6500,6500,6500,0
|
|
20240809,160500,307562250,6500,6500,6500,6500,0
|
|
20240809,160400,307562250,6500,6500,6500,6500,0
|
|
20240809,160300,307562250,6500,6500,6500,6500,0
|
|
20240809,160200,307562250,6500,6500,6500,6500,0
|
|
20240809,160100,307562250,6500,6500,6500,6500,0
|
|
20240809,160000,307562250,6500,6500,6500,6500,0
|
|
20240809,155900,307562250,6500,6500,6500,6500,0
|
|
20240809,155800,307562250,6500,6500,6500,6500,0
|
|
20240809,155700,307562250,6500,6500,6500,6500,0
|
|
20240809,155600,307562250,6500,6500,6500,6500,0
|
|
20240809,155500,307562250,6500,6500,6500,6500,0
|
|
20240809,155400,307562250,6500,6500,6500,6500,0
|
|
20240809,155300,307562250,6500,6500,6500,6500,0
|
|
20240809,155200,307562250,6500,6500,6500,6500,0
|
|
20240809,155100,307562250,6500,6500,6500,6500,0
|
|
20240809,155000,307562250,6500,6500,6500,6500,0
|
|
20240809,154900,307562250,6500,6500,6500,6500,0
|
|
20240809,154800,307562250,6500,6500,6500,6500,0
|
|
20240809,154700,307562250,6500,6500,6500,6500,0
|
|
20240809,154600,307562250,6500,6500,6500,6500,0
|
|
20240809,154500,307562250,6500,6500,6500,6500,0
|
|
20240809,154400,307562250,6500,6500,6500,6500,0
|
|
20240809,154300,307562250,6500,6500,6500,6500,0
|
|
20240809,154200,307562250,6500,6500,6500,6500,0
|
|
20240809,154100,307562250,6500,6500,6500,6500,0
|
|
20240809,154000,307562250,6500,6500,6500,6500,1651
|
|
20240809,153900,307562250,6500,6500,6500,6500,0
|
|
20240809,153800,307562250,6500,6500,6500,6500,0
|
|
20240809,153700,307562250,6500,6500,6500,6500,0
|
|
20240809,153600,307562250,6500,6500,6500,6500,0
|
|
20240809,153500,307562250,6500,6500,6500,6500,0
|
|
20240809,153400,307562250,6500,6500,6500,6500,0
|
|
20240809,153300,307562250,6500,6500,6500,6500,0
|
|
20240809,153200,307562250,6500,6500,6500,6500,0
|
|
20240809,153100,307562250,6500,6500,6500,6500,0
|
|
20240809,153000,307562250,6500,6500,6500,6500,1651
|
|
20240809,152900,296830750,6490,6490,6490,6490,0
|
|
20240809,152800,296830750,6490,6490,6490,6490,0
|
|
20240809,152700,296830750,6490,6490,6490,6490,0
|
|
20240809,152600,296830750,6490,6490,6490,6490,0
|
|
20240809,152500,296830750,6490,6490,6490,6490,0
|
|
20240809,152400,296830750,6490,6490,6490,6490,0
|
|
20240809,152300,296830750,6490,6490,6490,6490,0
|
|
20240809,152200,296830750,6490,6490,6490,6490,0
|
|
20240809,152100,296830750,6490,6490,6490,6490,0
|
|
20240809,152000,296830750,6490,6490,6490,6490,0
|
|
20240809,151900,296830750,6490,6510,6510,6490,275
|
|
20240809,151800,295044580,6510,6510,6510,6510,168
|
|
20240809,151700,293950900,6500,6510,6510,6500,212
|
|
20240809,151600,292572880,6510,6510,6510,6510,92
|
|
20240809,151500,291973960,6510,6510,6510,6490,196
|
|
20240809,151400,290701060,6510,6500,6510,6500,654
|
|
20240809,151300,286446930,6510,6510,6510,6510,0
|
|
20240809,151200,286446930,6510,6510,6510,6510,0
|
|
20240809,151100,286446930,6510,6500,6510,6500,2
|
|
20240809,151000,286433920,6510,6510,6510,6510,0
|
|
20240809,150900,286433920,6510,6510,6510,6510,0
|
|
20240809,150800,286433920,6510,6490,6510,6490,211
|
|
20240809,150700,285064510,6520,6520,6520,6520,4
|
|
20240809,150600,285038430,6520,6520,6520,6520,4
|
|
20240809,150500,285012350,6520,6520,6520,6520,0
|
|
20240809,150400,285012350,6520,6520,6520,6520,31
|
|
20240809,150300,284810230,6520,6520,6520,6520,0
|
|
20240809,150200,284810230,6520,6480,6520,6480,328
|
|
20240809,150100,282684750,6500,6500,6500,6500,1611
|
|
20240809,150000,272213250,6490,6480,6490,6480,127
|
|
20240809,145900,271390280,6500,6480,6500,6480,17
|
|
20240809,145800,271279800,6480,6500,6500,6480,301
|
|
20240809,145700,269329280,6500,6500,6500,6500,0
|
|
20240809,145600,269329280,6500,6500,6500,6500,0
|
|
20240809,145500,269329280,6500,6500,6500,6480,203
|
|
20240809,145400,268013780,6480,6480,6480,6480,100
|
|
20240809,145300,267365780,6490,6490,6490,6490,246
|
|
20240809,145200,265769240,6490,6500,6500,6490,755
|
|
20240809,145100,260869280,6490,6490,6490,6490,101
|
|
20240809,145000,260213790,6500,6500,6500,6490,3
|
|
20240809,144900,260194300,6500,6480,6500,6480,153
|
|
20240809,144800,259202840,6500,6500,6500,6500,0
|
|
20240809,144700,259202840,6500,6500,6500,6500,0
|
|
20240809,144600,259202840,6500,6500,6500,6500,0
|
|
20240809,144500,259202840,6500,6500,6500,6500,0
|
|
20240809,144400,259202840,6500,6500,6500,6500,0
|
|
20240809,144300,259202840,6500,6500,6500,6500,4
|
|
20240809,144200,259176840,6500,6500,6500,6500,15
|
|
20240809,144100,259079340,6500,6500,6500,6500,11
|
|
20240809,144000,259007840,6500,6500,6500,6490,9
|
|
20240809,143900,258949350,6500,6500,6500,6500,6
|
|
20240809,143800,258910350,6500,6480,6500,6480,172
|
|
20240809,143700,257795750,6490,6490,6490,6490,99
|
|
20240809,143600,257153240,6490,6490,6490,6470,1049
|
|
20240809,143500,250365990,6490,6490,6490,6490,7
|
|
20240809,143400,250320560,6490,6490,6490,6490,0
|
|
20240809,143300,250320560,6490,6490,6490,6490,0
|
|
20240809,143200,250320560,6490,6490,6490,6490,633
|
|
20240809,143100,246212390,6480,6480,6480,6480,1
|
|
20240809,143000,246205910,6460,6460,6460,6460,0
|
|
20240809,142900,246205910,6460,6490,6490,6460,1580
|
|
20240809,142800,235985110,6470,6470,6470,6470,0
|
|
20240809,142700,235985110,6470,6490,6490,6470,134
|
|
20240809,142600,235118070,6470,6470,6470,6470,1084
|
|
20240809,142500,228104590,6490,6490,6490,6490,0
|
|
20240809,142400,228104590,6490,6490,6490,6480,3
|
|
20240809,142300,228085130,6480,6470,6480,6470,153
|
|
20240809,142200,227093740,6470,6470,6470,6470,5
|
|
20240809,142100,227061390,6480,6480,6480,6480,0
|
|
20240809,142000,227061390,6480,6480,6480,6480,1
|
|
20240809,141900,227054910,6460,6460,6460,6460,1
|
|
20240809,141800,227048450,6460,6460,6460,6460,0
|
|
20240809,141700,227048450,6460,6460,6460,6460,109
|
|
20240809,141600,226344310,6470,6470,6470,6470,10
|
|
20240809,141500,226279610,6470,6470,6470,6470,0
|
|
20240809,141400,226279610,6470,6470,6470,6470,0
|
|
20240809,141300,226279610,6470,6470,6470,6470,0
|
|
20240809,141200,226279610,6470,6470,6470,6470,0
|
|
20240809,141100,226279610,6470,6470,6470,6470,0
|
|
20240809,141000,226279610,6470,6470,6470,6470,0
|
|
20240809,140900,226279610,6470,6470,6470,6470,1
|
|
20240809,140800,226273140,6460,6460,6460,6460,0
|
|
20240809,140700,226273140,6460,6460,6460,6460,0
|
|
20240809,140600,226273140,6460,6460,6460,6460,0
|
|
20240809,140500,226273140,6460,6460,6460,6460,11
|
|
20240809,140400,226202080,6470,6470,6470,6470,21
|
|
20240809,140300,226066210,6480,6480,6480,6480,10
|
|
20240809,140200,226001410,6480,6470,6480,6470,45
|
|
20240809,140100,225710180,6470,6470,6470,6470,0
|
|
20240809,140000,225710180,6470,6470,6470,6470,536
|
|
20240809,135900,222242260,6470,6470,6470,6470,0
|
|
20240809,135800,222242260,6470,6480,6480,6470,1534
|
|
20240809,135700,212306820,6480,6480,6480,6480,0
|
|
20240809,135600,212306820,6480,6480,6480,6480,0
|
|
20240809,135500,212306820,6480,6480,6480,6480,0
|
|
20240809,135400,212306820,6480,6480,6480,6480,0
|
|
20240809,135300,212306820,6480,6480,6480,6480,0
|
|
20240809,135200,212306820,6480,6480,6480,6480,0
|
|
20240809,135100,212306820,6480,6480,6480,6480,0
|
|
20240809,135000,212306820,6480,6480,6480,6480,0
|
|
20240809,134900,212306820,6480,6480,6480,6480,111
|
|
20240809,134800,211587540,6480,6480,6480,6480,39
|
|
20240809,134700,211334820,6480,6490,6490,6480,178
|
|
20240809,134600,210181320,6480,6480,6480,6480,20
|
|
20240809,134500,210051720,6480,6480,6480,6480,0
|
|
20240809,134400,210051720,6480,6480,6480,6480,0
|
|
20240809,134300,210051720,6480,6480,6480,6480,0
|
|
20240809,134200,210051720,6480,6480,6480,6480,0
|
|
20240809,134100,210051720,6480,6480,6480,6480,0
|
|
20240809,134000,210051720,6480,6480,6480,6480,11
|
|
20240809,133900,209980440,6480,6480,6480,6480,500
|
|
20240809,133800,206740440,6490,6490,6490,6490,2590
|
|
20240809,133700,189931340,6490,6490,6490,6490,0
|
|
20240809,133600,189931340,6490,6490,6490,6490,0
|
|
20240809,133500,189931340,6490,6490,6490,6490,147
|
|
20240809,133400,188977310,6500,6500,6500,6500,1
|
|
20240809,133300,188970810,6490,6490,6490,6490,5
|
|
20240809,133200,188938360,6500,6500,6500,6500,0
|
|
20240809,133100,188938360,6500,6500,6500,6500,0
|
|
20240809,133000,188938360,6500,6500,6500,6500,0
|
|
20240809,132900,188938360,6500,6500,6500,6500,1
|
|
20240809,132800,188931860,6500,6500,6500,6500,0
|
|
20240809,132700,188931860,6500,6500,6500,6500,0
|
|
20240809,132600,188931860,6500,6500,6500,6500,503
|
|
20240809,132500,185662360,6500,6500,6500,6500,0
|
|
20240809,132400,185662360,6500,6500,6500,6500,0
|
|
20240809,132300,185662360,6500,6500,6500,6500,0
|
|
20240809,132200,185662360,6500,6500,6500,6500,18
|
|
20240809,132100,185545360,6500,6500,6500,6500,138
|
|
20240809,132000,184648360,6510,6510,6510,6510,10
|
|
20240809,131900,184583260,6510,6510,6510,6510,41
|
|
20240809,131800,184316350,6520,6520,6520,6520,0
|
|
20240809,131700,184316350,6520,6520,6520,6520,7
|
|
20240809,131600,184270710,6520,6520,6520,6520,0
|
|
20240809,131500,184270710,6520,6520,6520,6520,30
|
|
20240809,131400,184075110,6520,6520,6520,6520,0
|
|
20240809,131300,184075110,6520,6520,6520,6520,50
|
|
20240809,131200,183749110,6520,6520,6520,6520,0
|
|
20240809,131100,183749110,6520,6510,6520,6510,105
|
|
20240809,131000,183065310,6520,6520,6520,6520,0
|
|
20240809,130900,183065310,6520,6520,6520,6520,2
|
|
20240809,130800,183052270,6520,6520,6520,6520,5
|
|
20240809,130700,183019670,6510,6510,6510,6510,0
|
|
20240809,130600,183019670,6510,6510,6510,6510,1
|
|
20240809,130500,183013160,6510,6510,6510,6510,125
|
|
20240809,130400,182199410,6510,6510,6510,6510,100
|
|
20240809,130300,181548410,6520,6520,6520,6520,40
|
|
20240809,130200,181287610,6520,6510,6520,6510,178
|
|
20240809,130100,180127580,6500,6520,6520,6500,5003
|
|
20240809,130000,147588690,6530,6530,6530,6530,15
|
|
20240809,125900,147490740,6530,6530,6530,6530,0
|
|
20240809,125800,147490740,6530,6530,6530,6530,0
|
|
20240809,125700,147490740,6530,6530,6530,6530,0
|
|
20240809,125600,147490740,6530,6530,6530,6530,50
|
|
20240809,125500,147164240,6530,6530,6530,6530,0
|
|
20240809,125400,147164240,6530,6530,6530,6530,0
|
|
20240809,125300,147164240,6530,6530,6530,6530,0
|
|
20240809,125200,147164240,6530,6530,6530,6530,557
|
|
20240809,125100,143527030,6530,6530,6530,6530,261
|
|
20240809,125000,141822700,6540,6540,6540,6540,0
|
|
20240809,124900,141822700,6540,6540,6540,6540,0
|
|
20240809,124800,141822700,6540,6540,6540,6540,233
|
|
20240809,124700,140298880,6540,6540,6540,6540,0
|
|
20240809,124600,140298880,6540,6540,6540,6540,21
|
|
20240809,124500,140161540,6550,6550,6550,6550,0
|
|
20240809,124400,140161540,6550,6550,6550,6550,0
|
|
20240809,124300,140161540,6550,6550,6550,6550,0
|
|
20240809,124200,140161540,6550,6550,6550,6550,0
|
|
20240809,124100,140161540,6550,6550,6550,6550,0
|
|
20240809,124000,140161540,6550,6550,6550,6550,4
|
|
20240809,123900,140135340,6550,6550,6550,6550,300
|
|
20240809,123800,138170340,6530,6530,6530,6530,0
|
|
20240809,123700,138170340,6530,6530,6530,6530,0
|
|
20240809,123600,138170340,6530,6530,6530,6530,0
|
|
20240809,123500,138170340,6530,6530,6530,6530,0
|
|
20240809,123400,138170340,6530,6530,6530,6530,0
|
|
20240809,123300,138170340,6530,6530,6530,6530,108
|
|
20240809,123200,137465100,6540,6540,6540,6540,1
|
|
20240809,123100,137458560,6530,6530,6530,6530,0
|
|
20240809,123000,137458560,6530,6530,6530,6530,0
|
|
20240809,122900,137458560,6530,6530,6530,6530,0
|
|
20240809,122800,137458560,6530,6530,6530,6530,0
|
|
20240809,122700,137458560,6530,6530,6530,6530,0
|
|
20240809,122600,137458560,6530,6530,6530,6530,0
|
|
20240809,122500,137458560,6530,6530,6530,6530,0
|
|
20240809,122400,137458560,6530,6530,6530,6530,0
|
|
20240809,122300,137458560,6530,6530,6530,6530,0
|
|
20240809,122200,137458560,6530,6530,6530,6530,1
|
|
20240809,122100,137452030,6550,6550,6550,6550,0
|
|
20240809,122000,137452030,6550,6550,6550,6550,0
|
|
20240809,121900,137452030,6550,6550,6550,6550,0
|
|
20240809,121800,137452030,6550,6550,6550,6550,10
|
|
20240809,121700,137386530,6520,6530,6530,6520,130
|
|
20240809,121600,136537800,6550,6550,6550,6550,0
|
|
20240809,121500,136537800,6550,6550,6550,6550,0
|
|
20240809,121400,136537800,6550,6550,6550,6550,0
|
|
20240809,121300,136537800,6550,6550,6550,6550,0
|
|
20240809,121200,136537800,6550,6550,6550,6550,0
|
|
20240809,121100,136537800,6550,6550,6550,6550,30
|
|
20240809,121000,136341300,6550,6550,6550,6550,30
|
|
20240809,120900,136144800,6550,6550,6550,6550,1
|
|
20240809,120800,136138250,6540,6540,6540,6540,0
|
|
20240809,120700,136138250,6540,6540,6540,6540,0
|
|
20240809,120600,136138250,6540,6540,6540,6540,0
|
|
20240809,120500,136138250,6540,6540,6540,6540,0
|
|
20240809,120400,136138250,6540,6540,6540,6540,0
|
|
20240809,120300,136138250,6540,6540,6540,6540,0
|
|
20240809,120200,136138250,6540,6540,6540,6540,1
|
|
20240809,120100,136131710,6550,6550,6550,6550,0
|
|
20240809,120000,136131710,6550,6550,6550,6550,0
|
|
20240809,115900,136131710,6550,6550,6550,6550,0
|
|
20240809,115800,136131710,6550,6550,6550,6550,0
|
|
20240809,115700,136131710,6550,6550,6550,6550,0
|
|
20240809,115600,136131710,6550,6550,6550,6550,0
|
|
20240809,115500,136131710,6550,6550,6550,6550,0
|
|
20240809,115400,136131710,6550,6550,6550,6550,0
|
|
20240809,115300,136131710,6550,6550,6550,6550,0
|
|
20240809,115200,136131710,6550,6550,6550,6550,1
|
|
20240809,115100,136125160,6540,6540,6540,6540,1
|
|
20240809,115000,136118620,6560,6560,6560,6560,0
|
|
20240809,114900,136118620,6560,6560,6560,6560,0
|
|
20240809,114800,136118620,6560,6560,6560,6560,0
|
|
20240809,114700,136118620,6560,6560,6560,6560,0
|
|
20240809,114600,136118620,6560,6560,6560,6560,0
|
|
20240809,114500,136118620,6560,6560,6560,6560,0
|
|
20240809,114400,136118620,6560,6560,6560,6560,0
|
|
20240809,114300,136118620,6560,6560,6560,6560,0
|
|
20240809,114200,136118620,6560,6560,6560,6560,0
|
|
20240809,114100,136118620,6560,6560,6560,6560,1
|
|
20240809,114000,136112060,6550,6550,6550,6550,1
|
|
20240809,113900,136105510,6560,6530,6560,6520,135
|
|
20240809,113800,135224820,6560,6560,6560,6560,0
|
|
20240809,113700,135224820,6560,6560,6560,6560,10
|
|
20240809,113600,135159220,6570,6570,6570,6570,0
|
|
20240809,113500,135159220,6570,6570,6570,6570,0
|
|
20240809,113400,135159220,6570,6570,6570,6570,1
|
|
20240809,113300,135152650,6580,6580,6580,6580,0
|
|
20240809,113200,135152650,6580,6570,6580,6570,115
|
|
20240809,113100,134395970,6580,6580,6580,6580,0
|
|
20240809,113000,134395970,6580,6580,6580,6580,0
|
|
20240809,112900,134395970,6580,6580,6580,6580,0
|
|
20240809,112800,134395970,6580,6580,6580,6580,0
|
|
20240809,112700,134395970,6580,6580,6580,6580,0
|
|
20240809,112600,134395970,6580,6580,6580,6580,0
|
|
20240809,112500,134395970,6580,6580,6580,6580,0
|
|
20240809,112400,134395970,6580,6580,6580,6580,0
|
|
20240809,112300,134395970,6580,6580,6580,6580,0
|
|
20240809,112200,134395970,6580,6580,6580,6580,0
|
|
20240809,112100,134395970,6580,6580,6580,6580,0
|
|
20240809,112000,134395970,6580,6580,6580,6580,1
|
|
20240809,111900,134389390,6590,6590,6590,6590,0
|
|
20240809,111800,134389390,6590,6590,6590,6590,63
|
|
20240809,111700,133974220,6590,6590,6590,6590,48
|
|
20240809,111600,133657900,6590,6590,6590,6590,0
|
|
20240809,111500,133657900,6590,6590,6590,6590,0
|
|
20240809,111400,133657900,6590,6590,6590,6590,0
|
|
20240809,111300,133657900,6590,6590,6590,6590,25
|
|
20240809,111200,133493150,6590,6590,6590,6590,3
|
|
20240809,111100,133473380,6590,6570,6590,6570,1762
|
|
20240809,111000,121868940,6570,6570,6570,6560,43
|
|
20240809,110900,121586440,6570,6560,6570,6560,606
|
|
20240809,110800,117611040,6560,6560,6560,6560,0
|
|
20240809,110700,117611040,6560,6560,6560,6560,0
|
|
20240809,110600,117611040,6560,6560,6560,6560,0
|
|
20240809,110500,117611040,6560,6560,6560,6560,0
|
|
20240809,110400,117611040,6560,6550,6560,6550,7
|
|
20240809,110300,117565130,6520,6520,6520,6520,0
|
|
20240809,110200,117565130,6520,6520,6520,6520,0
|
|
20240809,110100,117565130,6520,6520,6520,6520,20
|
|
20240809,110000,117434730,6560,6560,6560,6560,0
|
|
20240809,105900,117434730,6560,6560,6560,6560,18
|
|
20240809,105800,117316650,6560,6560,6560,6560,0
|
|
20240809,105700,117316650,6560,6560,6560,6560,1
|
|
20240809,105600,117310090,6540,6540,6540,6540,76
|
|
20240809,105500,116813050,6540,6550,6550,6540,32
|
|
20240809,105400,116603670,6560,6560,6560,6560,0
|
|
20240809,105300,116603670,6560,6560,6560,6560,0
|
|
20240809,105200,116603670,6560,6550,6560,6550,100
|
|
20240809,105100,115947770,6560,6550,6560,6550,2
|
|
20240809,105000,115934660,6560,6560,6560,6560,2
|
|
20240809,104900,115921540,6570,6540,6570,6540,387
|
|
20240809,104800,113388840,6540,6540,6540,6510,1635
|
|
20240809,104700,102698940,6540,6530,6540,6530,22
|
|
20240809,104600,102555260,6530,6540,6540,6530,19
|
|
20240809,104500,102431060,6540,6540,6540,6540,15
|
|
20240809,104400,102332960,6510,6540,6540,6510,99
|
|
20240809,104300,101687730,6540,6540,6540,6530,38
|
|
20240809,104200,101439310,6540,6540,6540,6540,74
|
|
20240809,104100,100955350,6540,6530,6540,6530,55
|
|
20240809,104000,100595850,6530,6540,6540,6530,11
|
|
20240809,103900,100524010,6510,6530,6530,6510,30
|
|
20240809,103800,100328510,6540,6540,6540,6540,0
|
|
20240809,103700,100328510,6540,6540,6540,6540,0
|
|
20240809,103600,100328510,6540,6540,6540,6540,0
|
|
20240809,103500,100328510,6540,6540,6540,6540,0
|
|
20240809,103400,100328510,6540,6540,6540,6540,0
|
|
20240809,103300,100328510,6540,6540,6540,6540,8
|
|
20240809,103200,100276190,6530,6530,6540,6530,130
|
|
20240809,103100,99426930,6540,6540,6540,6540,2
|
|
20240809,103000,99413850,6510,6520,6530,6510,217
|
|
20240809,102900,98000130,6520,6520,6520,6520,1
|
|
20240809,102800,97993610,6510,6510,6510,6510,0
|
|
20240809,102700,97993610,6510,6510,6510,6510,0
|
|
20240809,102600,97993610,6510,6510,6510,6510,21
|
|
20240809,102500,97856900,6500,6500,6500,6500,0
|
|
20240809,102400,97856900,6500,6500,6500,6500,0
|
|
20240809,102300,97856900,6500,6500,6500,6500,0
|
|
20240809,102200,97856900,6500,6500,6500,6500,0
|
|
20240809,102100,97856900,6500,6500,6500,6500,0
|
|
20240809,102000,97856900,6500,6500,6500,6500,500
|
|
20240809,101900,94606900,6500,6500,6500,6500,0
|
|
20240809,101800,94606900,6500,6500,6500,6500,839
|
|
20240809,101700,89153400,6550,6550,6550,6550,1
|
|
20240809,101600,89146850,6550,6550,6550,6550,0
|
|
20240809,101500,89146850,6550,6550,6550,6550,0
|
|
20240809,101400,89146850,6550,6550,6550,6550,0
|
|
20240809,101300,89146850,6550,6550,6550,6550,1
|
|
20240809,101200,89140300,6510,6510,6510,6510,0
|
|
20240809,101100,89140300,6510,6540,6540,6500,82
|
|
20240809,101000,88607240,6530,6530,6530,6530,1
|
|
20240809,100900,88600710,6530,6530,6530,6530,0
|
|
20240809,100800,88600710,6530,6530,6530,6530,0
|
|
20240809,100700,88600710,6530,6530,6530,6530,0
|
|
20240809,100600,88600710,6530,6530,6530,6530,0
|
|
20240809,100500,88600710,6530,6530,6530,6530,770
|
|
20240809,100400,83572610,6530,6500,6530,6500,2
|
|
20240809,100300,83559580,6510,6510,6510,6510,349
|
|
20240809,100200,81287590,6520,6530,6530,6520,582
|
|
20240809,100100,77490660,6540,6540,6540,6540,3
|
|
20240809,100000,77471040,6530,6530,6530,6530,7
|
|
20240809,095900,77425330,6530,6560,6560,6530,589
|
|
20240809,095800,73579130,6530,6560,6560,6530,298
|
|
20240809,095700,71627190,6560,6560,6560,6560,5
|
|
20240809,095600,71594390,6530,6560,6560,6530,126
|
|
20240809,095500,70771580,6560,6560,6560,6560,1
|
|
20240809,095400,70765020,6520,6520,6520,6520,0
|
|
20240809,095300,70765020,6520,6520,6520,6520,0
|
|
20240809,095200,70765020,6520,6520,6520,6520,0
|
|
20240809,095100,70765020,6520,6520,6520,6520,0
|
|
20240809,095000,70765020,6520,6520,6520,6520,0
|
|
20240809,094900,70765020,6520,6520,6520,6520,0
|
|
20240809,094800,70765020,6520,6520,6520,6520,0
|
|
20240809,094700,70765020,6520,6520,6520,6520,582
|
|
20240809,094600,66970380,6530,6530,6530,6530,0
|
|
20240809,094500,66970380,6530,6530,6530,6530,118
|
|
20240809,094400,66199840,6530,6530,6530,6530,0
|
|
20240809,094300,66199840,6530,6530,6530,6530,3
|
|
20240809,094200,66180250,6560,6570,6570,6520,4
|
|
20240809,094100,66154030,6570,6530,6570,6520,50
|
|
20240809,094000,65827870,6560,6550,6560,6550,2324
|
|
20240809,093900,50582950,6550,6550,6550,6550,601
|
|
20240809,093800,46646400,6550,6550,6550,6550,0
|
|
20240809,093700,46646400,6550,6540,6550,6540,885
|
|
20240809,093600,40856950,6540,6540,6540,6540,1
|
|
20240809,093500,40850410,6530,6530,6530,6530,1
|
|
20240809,093400,40843880,6510,6510,6510,6510,0
|
|
20240809,093300,40843880,6510,6510,6510,6510,0
|
|
20240809,093200,40843880,6510,6510,6510,6510,200
|
|
20240809,093100,39541880,6510,6510,6510,6510,5
|
|
20240809,093000,39509330,6490,6520,6520,6490,46
|
|
20240809,092900,39210310,6500,6500,6500,6500,0
|
|
20240809,092800,39210310,6500,6500,6500,6500,0
|
|
20240809,092700,39210310,6500,6500,6500,6500,734
|
|
20240809,092600,34439310,6500,6500,6500,6500,20
|
|
20240809,092500,34309310,6500,6500,6500,6500,0
|
|
20240809,092400,34309310,6500,6500,6500,6500,0
|
|
20240809,092300,34309310,6500,6510,6510,6500,71
|
|
20240809,092200,33847300,6530,6530,6530,6530,0
|
|
20240809,092100,33847300,6530,6530,6530,6530,1000
|
|
20240809,092000,27317300,6550,6550,6550,6550,0
|
|
20240809,091900,27317300,6550,6550,6550,6550,0
|
|
20240809,091800,27317300,6550,6550,6550,6550,30
|
|
20240809,091700,27120800,6510,6510,6510,6510,0
|
|
20240809,091600,27120800,6510,6510,6510,6510,0
|
|
20240809,091500,27120800,6510,6510,6510,6510,50
|
|
20240809,091400,26795300,6510,6510,6510,6510,5
|
|
20240809,091300,26762750,6550,6550,6550,6550,153
|
|
20240809,091200,25760600,6550,6550,6550,6550,652
|
|
20240809,091100,21490000,6550,6550,6550,6550,1251
|
|
20240809,091000,13295950,6550,6520,6550,6520,210
|
|
20240809,090900,11923180,6550,6540,6550,6470,427
|
|
20240809,090800,9138190,6530,6530,6530,6530,531
|
|
20240809,090700,5670760,6510,6510,6510,6510,1
|
|
20240809,090600,5664250,6540,6540,6540,6540,0
|
|
20240809,090500,5664250,6540,6540,6540,6540,62
|
|
20240809,090400,5258770,6540,6540,6540,6540,0
|
|
20240809,090300,5258770,6540,6540,6540,6540,38
|
|
20240809,090200,5010250,6490,6490,6490,6490,435
|
|
20240809,090100,2187100,6560,6560,6560,6560,0
|
|
20240809,090000,2187100,6560,6570,6570,6470,333
|