662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,195900,1082690490,7550,7550,7550,7550,5223
|
|
20240816,195800,1082690490,7550,7550,7550,7550,0
|
|
20240816,195700,1082690490,7550,7550,7550,7550,0
|
|
20240816,195600,1082690490,7550,7550,7550,7550,0
|
|
20240816,195500,1082690490,7550,7550,7550,7550,0
|
|
20240816,195400,1082690490,7550,7550,7550,7550,0
|
|
20240816,195300,1082690490,7550,7550,7550,7550,0
|
|
20240816,195200,1082690490,7550,7550,7550,7550,0
|
|
20240816,195100,1082690490,7550,7550,7550,7550,0
|
|
20240816,195000,1082690490,7550,7550,7550,7550,0
|
|
20240816,194900,1082690490,7550,7550,7550,7550,0
|
|
20240816,194800,1082690490,7550,7550,7550,7550,0
|
|
20240816,194700,1082690490,7550,7550,7550,7550,0
|
|
20240816,194600,1082690490,7550,7550,7550,7550,0
|
|
20240816,194500,1082690490,7550,7550,7550,7550,0
|
|
20240816,194400,1082690490,7550,7550,7550,7550,0
|
|
20240816,194300,1082690490,7550,7550,7550,7550,0
|
|
20240816,194200,1082690490,7550,7550,7550,7550,0
|
|
20240816,194100,1082690490,7550,7550,7550,7550,0
|
|
20240816,194000,1082690490,7550,7550,7550,7550,0
|
|
20240816,193900,1082690490,7550,7550,7550,7550,0
|
|
20240816,193800,1082690490,7550,7550,7550,7550,0
|
|
20240816,193700,1082690490,7550,7550,7550,7550,0
|
|
20240816,193600,1082690490,7550,7550,7550,7550,0
|
|
20240816,193500,1082690490,7550,7550,7550,7550,0
|
|
20240816,193400,1082690490,7550,7550,7550,7550,0
|
|
20240816,193300,1082690490,7550,7550,7550,7550,0
|
|
20240816,193200,1082690490,7550,7550,7550,7550,0
|
|
20240816,193100,1082690490,7550,7550,7550,7550,0
|
|
20240816,193000,1082690490,7550,7550,7550,7550,0
|
|
20240816,192900,1082690490,7550,7550,7550,7550,5223
|
|
20240816,192800,1082690490,7550,7550,7550,7550,0
|
|
20240816,192700,1082690490,7550,7550,7550,7550,0
|
|
20240816,192600,1082690490,7550,7550,7550,7550,0
|
|
20240816,192500,1082690490,7550,7550,7550,7550,0
|
|
20240816,192400,1082690490,7550,7550,7550,7550,0
|
|
20240816,192300,1082690490,7550,7550,7550,7550,0
|
|
20240816,192200,1082690490,7550,7550,7550,7550,0
|
|
20240816,192100,1082690490,7550,7550,7550,7550,0
|
|
20240816,192000,1082690490,7550,7550,7550,7550,0
|
|
20240816,191900,1082690490,7550,7550,7550,7550,0
|
|
20240816,191800,1082690490,7550,7550,7550,7550,0
|
|
20240816,191700,1082690490,7550,7550,7550,7550,0
|
|
20240816,191600,1082690490,7550,7550,7550,7550,0
|
|
20240816,191500,1082690490,7550,7550,7550,7550,0
|
|
20240816,191400,1082690490,7550,7550,7550,7550,0
|
|
20240816,191300,1082690490,7550,7550,7550,7550,0
|
|
20240816,191200,1082690490,7550,7550,7550,7550,0
|
|
20240816,191100,1082690490,7550,7550,7550,7550,0
|
|
20240816,191000,1082690490,7550,7550,7550,7550,0
|
|
20240816,190900,1082690490,7550,7550,7550,7550,0
|
|
20240816,190800,1082690490,7550,7550,7550,7550,0
|
|
20240816,190700,1082690490,7550,7550,7550,7550,0
|
|
20240816,190600,1082690490,7550,7550,7550,7550,0
|
|
20240816,190500,1082690490,7550,7550,7550,7550,0
|
|
20240816,190400,1082690490,7550,7550,7550,7550,0
|
|
20240816,190300,1082690490,7550,7550,7550,7550,0
|
|
20240816,190200,1082690490,7550,7550,7550,7550,0
|
|
20240816,190100,1082690490,7550,7550,7550,7550,0
|
|
20240816,190000,1082690490,7550,7550,7550,7550,0
|
|
20240816,185900,1082690490,7550,7550,7550,7550,5223
|
|
20240816,185800,1082690490,7550,7550,7550,7550,0
|
|
20240816,185700,1082690490,7550,7550,7550,7550,0
|
|
20240816,185600,1082690490,7550,7550,7550,7550,0
|
|
20240816,185500,1082690490,7550,7550,7550,7550,0
|
|
20240816,185400,1082690490,7550,7550,7550,7550,0
|
|
20240816,185300,1082690490,7550,7550,7550,7550,0
|
|
20240816,185200,1082690490,7550,7550,7550,7550,0
|
|
20240816,185100,1082690490,7550,7550,7550,7550,0
|
|
20240816,185000,1082690490,7550,7550,7550,7550,0
|
|
20240816,184900,1082690490,7550,7550,7550,7550,0
|
|
20240816,184800,1082690490,7550,7550,7550,7550,0
|
|
20240816,184700,1082690490,7550,7550,7550,7550,0
|
|
20240816,184600,1082690490,7550,7550,7550,7550,0
|
|
20240816,184500,1082690490,7550,7550,7550,7550,0
|
|
20240816,184400,1082690490,7550,7550,7550,7550,0
|
|
20240816,184300,1082690490,7550,7550,7550,7550,0
|
|
20240816,184200,1082690490,7550,7550,7550,7550,0
|
|
20240816,184100,1082690490,7550,7550,7550,7550,0
|
|
20240816,184000,1082690490,7550,7550,7550,7550,0
|
|
20240816,183900,1082690490,7550,7550,7550,7550,0
|
|
20240816,183800,1082690490,7550,7550,7550,7550,0
|
|
20240816,183700,1082690490,7550,7550,7550,7550,0
|
|
20240816,183600,1082690490,7550,7550,7550,7550,0
|
|
20240816,183500,1082690490,7550,7550,7550,7550,0
|
|
20240816,183400,1082690490,7550,7550,7550,7550,0
|
|
20240816,183300,1082690490,7550,7550,7550,7550,0
|
|
20240816,183200,1082690490,7550,7550,7550,7550,0
|
|
20240816,183100,1082690490,7550,7550,7550,7550,0
|
|
20240816,183000,1082690490,7550,7550,7550,7550,0
|
|
20240816,182900,1082690490,7550,7550,7550,7550,5223
|
|
20240816,182800,1082690490,7550,7550,7550,7550,0
|
|
20240816,182700,1082690490,7550,7550,7550,7550,0
|
|
20240816,182600,1082690490,7550,7550,7550,7550,0
|
|
20240816,182500,1082690490,7550,7550,7550,7550,0
|
|
20240816,182400,1082690490,7550,7550,7550,7550,0
|
|
20240816,182300,1082690490,7550,7550,7550,7550,0
|
|
20240816,182200,1082690490,7550,7550,7550,7550,0
|
|
20240816,182100,1082690490,7550,7550,7550,7550,0
|
|
20240816,182000,1082690490,7550,7550,7550,7550,0
|
|
20240816,181900,1082690490,7550,7550,7550,7550,0
|
|
20240816,181800,1082690490,7550,7550,7550,7550,0
|
|
20240816,181700,1082690490,7550,7550,7550,7550,0
|
|
20240816,181600,1082690490,7550,7550,7550,7550,0
|
|
20240816,181500,1082690490,7550,7550,7550,7550,0
|
|
20240816,181400,1082690490,7550,7550,7550,7550,0
|
|
20240816,181300,1082690490,7550,7550,7550,7550,0
|
|
20240816,181200,1082690490,7550,7550,7550,7550,0
|
|
20240816,181100,1082690490,7550,7550,7550,7550,0
|
|
20240816,181000,1082690490,7550,7550,7550,7550,0
|
|
20240816,180900,1082690490,7550,7550,7550,7550,0
|
|
20240816,180800,1082690490,7550,7550,7550,7550,0
|
|
20240816,180700,1082690490,7550,7550,7550,7550,0
|
|
20240816,180600,1082690490,7550,7550,7550,7550,0
|
|
20240816,180500,1082690490,7550,7550,7550,7550,0
|
|
20240816,180400,1082690490,7550,7550,7550,7550,0
|
|
20240816,180300,1082690490,7550,7550,7550,7550,0
|
|
20240816,180200,1082690490,7550,7550,7550,7550,0
|
|
20240816,180100,1082690490,7550,7550,7550,7550,0
|
|
20240816,180000,1082690490,7550,7550,7550,7550,0
|
|
20240816,175900,1082690490,7550,7550,7550,7550,5223
|
|
20240816,175800,1082690490,7550,7550,7550,7550,0
|
|
20240816,175700,1082690490,7550,7550,7550,7550,0
|
|
20240816,175600,1082690490,7550,7550,7550,7550,0
|
|
20240816,175500,1082690490,7550,7550,7550,7550,0
|
|
20240816,175400,1082690490,7550,7550,7550,7550,0
|
|
20240816,175300,1082690490,7550,7550,7550,7550,0
|
|
20240816,175200,1082690490,7550,7550,7550,7550,0
|
|
20240816,175100,1082690490,7550,7550,7550,7550,0
|
|
20240816,175000,1082690490,7550,7550,7550,7550,0
|
|
20240816,174900,1082690490,7550,7550,7550,7550,0
|
|
20240816,174800,1082690490,7550,7550,7550,7550,0
|
|
20240816,174700,1082690490,7550,7550,7550,7550,0
|
|
20240816,174600,1082690490,7550,7550,7550,7550,0
|
|
20240816,174500,1082690490,7550,7550,7550,7550,0
|
|
20240816,174400,1082690490,7550,7550,7550,7550,0
|
|
20240816,174300,1082690490,7550,7550,7550,7550,0
|
|
20240816,174200,1082690490,7550,7550,7550,7550,0
|
|
20240816,174100,1082690490,7550,7550,7550,7550,0
|
|
20240816,174000,1082690490,7550,7550,7550,7550,0
|
|
20240816,173900,1082690490,7550,7550,7550,7550,0
|
|
20240816,173800,1082690490,7550,7550,7550,7550,0
|
|
20240816,173700,1082690490,7550,7550,7550,7550,0
|
|
20240816,173600,1082690490,7550,7550,7550,7550,0
|
|
20240816,173500,1082690490,7550,7550,7550,7550,0
|
|
20240816,173400,1082690490,7550,7550,7550,7550,0
|
|
20240816,173300,1082690490,7550,7550,7550,7550,0
|
|
20240816,173200,1082690490,7550,7550,7550,7550,0
|
|
20240816,173100,1082690490,7550,7550,7550,7550,0
|
|
20240816,173000,1082690490,7550,7550,7550,7550,0
|
|
20240816,172900,1082690490,7550,7550,7550,7550,5223
|
|
20240816,172800,1082690490,7550,7550,7550,7550,0
|
|
20240816,172700,1082690490,7550,7550,7550,7550,0
|
|
20240816,172600,1082690490,7550,7550,7550,7550,0
|
|
20240816,172500,1082690490,7550,7550,7550,7550,0
|
|
20240816,172400,1082690490,7550,7550,7550,7550,0
|
|
20240816,172300,1082690490,7550,7550,7550,7550,0
|
|
20240816,172200,1082690490,7550,7550,7550,7550,0
|
|
20240816,172100,1082690490,7550,7550,7550,7550,0
|
|
20240816,172000,1082690490,7550,7550,7550,7550,0
|
|
20240816,171900,1082690490,7550,7550,7550,7550,0
|
|
20240816,171800,1082690490,7550,7550,7550,7550,0
|
|
20240816,171700,1082690490,7550,7550,7550,7550,0
|
|
20240816,171600,1082690490,7550,7550,7550,7550,0
|
|
20240816,171500,1082690490,7550,7550,7550,7550,0
|
|
20240816,171400,1082690490,7550,7550,7550,7550,0
|
|
20240816,171300,1082690490,7550,7550,7550,7550,0
|
|
20240816,171200,1082690490,7550,7550,7550,7550,0
|
|
20240816,171100,1082690490,7550,7550,7550,7550,0
|
|
20240816,171000,1082690490,7550,7550,7550,7550,0
|
|
20240816,170900,1082690490,7550,7550,7550,7550,0
|
|
20240816,170800,1082690490,7550,7550,7550,7550,0
|
|
20240816,170700,1082690490,7550,7550,7550,7550,0
|
|
20240816,170600,1082690490,7550,7550,7550,7550,0
|
|
20240816,170500,1082690490,7550,7550,7550,7550,0
|
|
20240816,170400,1082690490,7550,7550,7550,7550,0
|
|
20240816,170300,1082690490,7550,7550,7550,7550,0
|
|
20240816,170200,1082690490,7550,7550,7550,7550,0
|
|
20240816,170100,1082690490,7550,7550,7550,7550,0
|
|
20240816,170000,1082690490,7550,7550,7550,7550,0
|
|
20240816,165900,1082690490,7550,7550,7550,7550,5223
|
|
20240816,165800,1082690490,7550,7550,7550,7550,0
|
|
20240816,165700,1082690490,7550,7550,7550,7550,0
|
|
20240816,165600,1082690490,7550,7550,7550,7550,0
|
|
20240816,165500,1082690490,7550,7550,7550,7550,0
|
|
20240816,165400,1082690490,7550,7550,7550,7550,0
|
|
20240816,165300,1082690490,7550,7550,7550,7550,0
|
|
20240816,165200,1082690490,7550,7550,7550,7550,0
|
|
20240816,165100,1082690490,7550,7550,7550,7550,0
|
|
20240816,165000,1082690490,7550,7550,7550,7550,0
|
|
20240816,164900,1082690490,7550,7550,7550,7550,0
|
|
20240816,164800,1082690490,7550,7550,7550,7550,0
|
|
20240816,164700,1082690490,7550,7550,7550,7550,0
|
|
20240816,164600,1082690490,7550,7550,7550,7550,0
|
|
20240816,164500,1082690490,7550,7550,7550,7550,0
|
|
20240816,164400,1082690490,7550,7550,7550,7550,0
|
|
20240816,164300,1082690490,7550,7550,7550,7550,0
|
|
20240816,164200,1082690490,7550,7550,7550,7550,0
|
|
20240816,164100,1082690490,7550,7550,7550,7550,0
|
|
20240816,164000,1082690490,7550,7550,7550,7550,0
|
|
20240816,163900,1082690490,7550,7550,7550,7550,0
|
|
20240816,163800,1082690490,7550,7550,7550,7550,0
|
|
20240816,163700,1082690490,7550,7550,7550,7550,0
|
|
20240816,163600,1082690490,7550,7550,7550,7550,0
|
|
20240816,163500,1082690490,7550,7550,7550,7550,0
|
|
20240816,163400,1082690490,7550,7550,7550,7550,0
|
|
20240816,163300,1082690490,7550,7550,7550,7550,0
|
|
20240816,163200,1082690490,7550,7550,7550,7550,0
|
|
20240816,163100,1082690490,7550,7550,7550,7550,0
|
|
20240816,163000,1082690490,7550,7550,7550,7550,0
|
|
20240816,162900,1082690490,7550,7550,7550,7550,5223
|
|
20240816,162800,1082690490,7550,7550,7550,7550,0
|
|
20240816,162700,1082690490,7550,7550,7550,7550,0
|
|
20240816,162600,1082690490,7550,7550,7550,7550,0
|
|
20240816,162500,1082690490,7550,7550,7550,7550,0
|
|
20240816,162400,1082690490,7550,7550,7550,7550,0
|
|
20240816,162300,1082690490,7550,7550,7550,7550,0
|
|
20240816,162200,1082690490,7550,7550,7550,7550,0
|
|
20240816,162100,1082690490,7550,7550,7550,7550,0
|
|
20240816,162000,1082690490,7550,7550,7550,7550,0
|
|
20240816,161900,1082690490,7550,7550,7550,7550,0
|
|
20240816,161800,1082690490,7550,7550,7550,7550,0
|
|
20240816,161700,1082690490,7550,7550,7550,7550,0
|
|
20240816,161600,1082690490,7550,7550,7550,7550,0
|
|
20240816,161500,1082690490,7550,7550,7550,7550,0
|
|
20240816,161400,1082690490,7550,7550,7550,7550,0
|
|
20240816,161300,1082690490,7550,7550,7550,7550,0
|
|
20240816,161200,1082690490,7550,7550,7550,7550,0
|
|
20240816,161100,1082690490,7550,7550,7550,7550,0
|
|
20240816,161000,1082690490,7550,7550,7550,7550,0
|
|
20240816,160900,1082690490,7550,7550,7550,7550,0
|
|
20240816,160800,1082690490,7550,7550,7550,7550,0
|
|
20240816,160700,1082690490,7550,7550,7550,7550,0
|
|
20240816,160600,1082690490,7550,7550,7550,7550,0
|
|
20240816,160500,1082690490,7550,7550,7550,7550,0
|
|
20240816,160400,1082690490,7550,7550,7550,7550,0
|
|
20240816,160300,1082690490,7550,7550,7550,7550,0
|
|
20240816,160200,1082690490,7550,7550,7550,7550,0
|
|
20240816,160100,1082690490,7550,7550,7550,7550,0
|
|
20240816,160000,1082690490,7550,7550,7550,7550,0
|
|
20240816,155900,1082690490,7550,7550,7550,7550,5223
|
|
20240816,155800,1082690490,7550,7550,7550,7550,0
|
|
20240816,155700,1082690490,7550,7550,7550,7550,0
|
|
20240816,155600,1082690490,7550,7550,7550,7550,0
|
|
20240816,155500,1082690490,7550,7550,7550,7550,0
|
|
20240816,155400,1082690490,7550,7550,7550,7550,0
|
|
20240816,155300,1082690490,7550,7550,7550,7550,0
|
|
20240816,155200,1082690490,7550,7550,7550,7550,0
|
|
20240816,155100,1082690490,7550,7550,7550,7550,0
|
|
20240816,155000,1082690490,7550,7550,7550,7550,0
|
|
20240816,154900,1082690490,7550,7550,7550,7550,0
|
|
20240816,154800,1082690490,7550,7550,7550,7550,0
|
|
20240816,154700,1082690490,7550,7550,7550,7550,0
|
|
20240816,154600,1082690490,7550,7550,7550,7550,0
|
|
20240816,154500,1082690490,7550,7550,7550,7550,0
|
|
20240816,154400,1082690490,7550,7550,7550,7550,0
|
|
20240816,154300,1082690490,7550,7550,7550,7550,0
|
|
20240816,154200,1082690490,7550,7550,7550,7550,0
|
|
20240816,154100,1082690490,7550,7550,7550,7550,0
|
|
20240816,154000,1082690490,7550,7550,7550,7550,0
|
|
20240816,153900,1082690490,7550,7550,7550,7550,0
|
|
20240816,153800,1082690490,7550,7550,7550,7550,0
|
|
20240816,153700,1082690490,7550,7550,7550,7550,0
|
|
20240816,153600,1082690490,7550,7550,7550,7550,0
|
|
20240816,153500,1082690490,7550,7550,7550,7550,0
|
|
20240816,153400,1082690490,7550,7550,7550,7550,0
|
|
20240816,153300,1082690490,7550,7550,7550,7550,0
|
|
20240816,153200,1082690490,7550,7550,7550,7550,0
|
|
20240816,153100,1082690490,7550,7550,7550,7550,0
|
|
20240816,153000,1082690490,7550,7550,7550,7550,5223
|
|
20240816,152900,1043256840,7550,7550,7550,7550,0
|
|
20240816,152800,1043256840,7550,7550,7550,7550,0
|
|
20240816,152700,1043256840,7550,7550,7550,7550,0
|
|
20240816,152600,1043256840,7550,7550,7550,7550,0
|
|
20240816,152500,1043256840,7550,7550,7550,7550,0
|
|
20240816,152400,1043256840,7550,7550,7550,7550,0
|
|
20240816,152300,1043256840,7550,7550,7550,7550,0
|
|
20240816,152200,1043256840,7550,7550,7550,7550,0
|
|
20240816,152100,1043256840,7550,7550,7550,7550,0
|
|
20240816,152000,1043256840,7550,7550,7550,7550,0
|
|
20240816,151900,1043256840,7550,7570,7570,7550,696
|
|
20240816,151800,1038000120,7570,7570,7570,7570,180
|
|
20240816,151700,1036637520,7570,7550,7570,7550,342
|
|
20240816,151600,1034048920,7550,7550,7560,7540,1473
|
|
20240816,151500,1022924070,7550,7550,7550,7550,95
|
|
20240816,151400,1022206820,7550,7540,7550,7540,757
|
|
20240816,151300,1016495950,7540,7540,7540,7540,58
|
|
20240816,151200,1016058630,7540,7540,7540,7540,10
|
|
20240816,151100,1015983230,7530,7540,7540,7530,105
|
|
20240816,151000,1015191630,7530,7540,7540,7530,321
|
|
20240816,150900,1012772510,7540,7540,7540,7540,0
|
|
20240816,150800,1012772510,7540,7550,7550,7540,1269
|
|
20240816,150700,1003203220,7560,7560,7560,7560,126
|
|
20240816,150600,1002250660,7560,7560,7560,7560,0
|
|
20240816,150500,1002250660,7560,7550,7560,7550,4
|
|
20240816,150400,1002220440,7550,7540,7550,7540,9
|
|
20240816,150300,1002152500,7500,7500,7500,7500,0
|
|
20240816,150200,1002152500,7500,7500,7500,7500,33
|
|
20240816,150100,1001905000,7540,7540,7540,7540,9
|
|
20240816,150000,1001837140,7520,7500,7520,7500,343
|
|
20240816,145900,999260660,7500,7500,7500,7500,366
|
|
20240816,145800,996515660,7510,7520,7520,7510,1039
|
|
20240816,145700,988702640,7530,7530,7530,7530,990
|
|
20240816,145600,981247940,7530,7540,7540,7530,1531
|
|
20240816,145500,969710140,7550,7560,7560,7550,102
|
|
20240816,145400,968939840,7540,7540,7540,7540,0
|
|
20240816,145300,968939840,7540,7560,7560,7540,2144
|
|
20240816,145200,952749330,7560,7560,7560,7560,20
|
|
20240816,145100,952598130,7580,7610,7610,7570,2977
|
|
20240816,145000,930020780,7610,7630,7630,7610,64
|
|
20240816,144900,929533700,7610,7610,7630,7610,478
|
|
20240816,144800,925896100,7610,7640,7640,7610,21
|
|
20240816,144700,925735750,7640,7640,7640,7640,183
|
|
20240816,144600,924337630,7640,7630,7640,7630,5672
|
|
20240816,144500,881057130,7640,7650,7650,7640,666
|
|
20240816,144400,875967510,7650,7650,7650,7650,0
|
|
20240816,144300,875967510,7650,7640,7650,7640,31
|
|
20240816,144200,875730660,7670,7670,7670,7670,0
|
|
20240816,144100,875730660,7670,7670,7670,7670,0
|
|
20240816,144000,875730660,7670,7670,7670,7670,470
|
|
20240816,143900,872125760,7670,7670,7670,7670,0
|
|
20240816,143800,872125760,7670,7670,7670,7670,12
|
|
20240816,143700,872033720,7630,7680,7680,7630,101
|
|
20240816,143600,871263040,7680,7680,7680,7680,0
|
|
20240816,143500,871263040,7680,7680,7680,7680,0
|
|
20240816,143400,871263040,7680,7680,7680,7680,0
|
|
20240816,143300,871263040,7680,7670,7680,7620,10002
|
|
20240816,143200,794897790,7680,7680,7680,7680,0
|
|
20240816,143100,794897790,7680,7680,7680,7680,0
|
|
20240816,143000,794897790,7680,7680,7680,7680,0
|
|
20240816,142900,794897790,7680,7680,7680,7680,3
|
|
20240816,142800,794874750,7680,7680,7680,7680,33
|
|
20240816,142700,794621310,7670,7670,7670,7670,273
|
|
20240816,142600,792527400,7670,7660,7670,7660,2934
|
|
20240816,142500,770048100,7620,7620,7620,7620,0
|
|
20240816,142400,770048100,7620,7620,7620,7620,6
|
|
20240816,142300,770002380,7620,7620,7620,7620,15
|
|
20240816,142200,769888080,7660,7660,7660,7660,0
|
|
20240816,142100,769888080,7660,7660,7660,7660,13
|
|
20240816,142000,769788500,7620,7640,7640,7620,501
|
|
20240816,141900,765965220,7620,7630,7630,7620,586
|
|
20240816,141800,761496170,7630,7630,7630,7630,0
|
|
20240816,141700,761496170,7630,7630,7630,7630,0
|
|
20240816,141600,761496170,7630,7630,7630,7630,0
|
|
20240816,141500,761496170,7630,7640,7640,7630,100
|
|
20240816,141400,760732590,7640,7640,7640,7640,0
|
|
20240816,141300,760732590,7640,7640,7640,7640,0
|
|
20240816,141200,760732590,7640,7640,7640,7640,1
|
|
20240816,141100,760724950,7670,7670,7670,7670,239
|
|
20240816,141000,758891820,7660,7640,7660,7640,360
|
|
20240816,140900,756139780,7660,7660,7660,7660,0
|
|
20240816,140800,756139780,7660,7660,7660,7660,0
|
|
20240816,140700,756139780,7660,7660,7660,7660,11
|
|
20240816,140600,756055520,7660,7660,7660,7660,1
|
|
20240816,140500,756047860,7640,7640,7640,7640,0
|
|
20240816,140400,756047860,7640,7640,7640,7640,0
|
|
20240816,140300,756047860,7640,7640,7640,7640,100
|
|
20240816,140200,755283860,7670,7670,7670,7670,0
|
|
20240816,140100,755283860,7670,7670,7670,7670,0
|
|
20240816,140000,755283860,7670,7670,7670,7670,0
|
|
20240816,135900,755283860,7670,7670,7670,7670,0
|
|
20240816,135800,755283860,7670,7670,7670,7670,0
|
|
20240816,135700,755283860,7670,7670,7670,7670,0
|
|
20240816,135600,755283860,7670,7670,7670,7670,140
|
|
20240816,135500,754210060,7670,7670,7670,7670,0
|
|
20240816,135400,754210060,7670,7670,7670,7670,3
|
|
20240816,135300,754187050,7670,7670,7670,7670,0
|
|
20240816,135200,754187050,7670,7670,7670,7670,0
|
|
20240816,135100,754187050,7670,7670,7670,7670,0
|
|
20240816,135000,754187050,7670,7670,7670,7670,19
|
|
20240816,134900,754041320,7670,7690,7690,7670,31
|
|
20240816,134800,753803530,7650,7670,7670,7650,639
|
|
20240816,134700,748910790,7670,7690,7690,7670,41
|
|
20240816,134600,748595700,7700,7700,7700,7700,1
|
|
20240816,134500,748588000,7700,7700,7700,7700,0
|
|
20240816,134400,748588000,7700,7700,7700,7700,1
|
|
20240816,134300,748580300,7660,7690,7690,7660,170
|
|
20240816,134200,747274560,7700,7700,7700,7700,0
|
|
20240816,134100,747274560,7700,7700,7700,7700,11
|
|
20240816,134000,747189860,7700,7700,7700,7700,140
|
|
20240816,133900,746111860,7700,7700,7700,7700,10
|
|
20240816,133800,746034860,7710,7710,7710,7710,1
|
|
20240816,133700,746027150,7680,7680,7680,7680,362
|
|
20240816,133600,743246990,7690,7680,7690,7680,1624
|
|
20240816,133500,730773430,7720,7720,7720,7720,0
|
|
20240816,133400,730773430,7720,7710,7720,7710,144
|
|
20240816,133300,729662860,7710,7710,7710,7710,1
|
|
20240816,133200,729655150,7710,7710,7710,7710,0
|
|
20240816,133100,729655150,7710,7710,7710,7710,0
|
|
20240816,133000,729655150,7710,7710,7710,7710,0
|
|
20240816,132900,729655150,7710,7710,7710,7710,0
|
|
20240816,132800,729655150,7710,7710,7710,7710,845
|
|
20240816,132700,723140200,7720,7700,7720,7700,1156
|
|
20240816,132600,714238780,7700,7700,7700,7700,0
|
|
20240816,132500,714238780,7700,7680,7700,7680,229
|
|
20240816,132400,712479820,7680,7680,7680,7680,0
|
|
20240816,132300,712479820,7680,7670,7680,7670,175
|
|
20240816,132200,711137520,7680,7680,7680,7680,40
|
|
20240816,132100,710830320,7680,7640,7680,7640,48
|
|
20240816,132000,710463560,7650,7650,7650,7650,100
|
|
20240816,131900,709698560,7680,7670,7680,7640,151
|
|
20240816,131800,708542290,7680,7680,7680,7680,0
|
|
20240816,131700,708542290,7680,7670,7680,7670,88
|
|
20240816,131600,707867320,7680,7680,7680,7680,1
|
|
20240816,131500,707859640,7680,7680,7680,7680,0
|
|
20240816,131400,707859640,7680,7680,7680,7680,0
|
|
20240816,131300,707859640,7680,7680,7680,7680,1
|
|
20240816,131200,707851960,7650,7680,7680,7650,51
|
|
20240816,131100,707461780,7660,7680,7680,7660,300
|
|
20240816,131000,705163580,7680,7680,7680,7680,0
|
|
20240816,130900,705163580,7680,7680,7680,7680,15
|
|
20240816,130800,705048380,7680,7680,7680,7680,0
|
|
20240816,130700,705048380,7680,7680,7680,7680,0
|
|
20240816,130600,705048380,7680,7680,7680,7680,195
|
|
20240816,130500,703550780,7680,7680,7680,7680,0
|
|
20240816,130400,703550780,7680,7670,7680,7670,134
|
|
20240816,130300,702522990,7670,7670,7670,7670,2
|
|
20240816,130200,702507650,7660,7680,7680,7660,1039
|
|
20240816,130100,694528490,7680,7680,7680,7680,0
|
|
20240816,130000,694528490,7680,7660,7680,7660,630
|
|
20240816,125900,689697720,7630,7630,7630,7630,136
|
|
20240816,125800,688660040,7650,7650,7650,7650,1
|
|
20240816,125700,688652390,7650,7630,7650,7630,8
|
|
20240816,125600,688591290,7650,7650,7650,7650,1
|
|
20240816,125500,688583640,7630,7630,7630,7630,10
|
|
20240816,125400,688507340,7650,7650,7650,7650,40
|
|
20240816,125300,688201340,7630,7630,7630,7630,1
|
|
20240816,125200,688193710,7670,7670,7670,7670,0
|
|
20240816,125100,688193710,7670,7650,7670,7650,3
|
|
20240816,125000,688170730,7630,7660,7670,7630,12
|
|
20240816,124900,688078830,7650,7630,7650,7630,2177
|
|
20240816,124800,671426800,7630,7630,7630,7630,0
|
|
20240816,124700,671426800,7630,7630,7630,7630,170
|
|
20240816,124600,670129700,7620,7620,7620,7620,469
|
|
20240816,124500,666555920,7630,7630,7630,7630,5
|
|
20240816,124400,666517770,7630,7630,7630,7630,0
|
|
20240816,124300,666517770,7630,7630,7630,7630,0
|
|
20240816,124200,666517770,7630,7630,7630,7630,0
|
|
20240816,124100,666517770,7630,7630,7630,7630,0
|
|
20240816,124000,666517770,7630,7630,7630,7630,0
|
|
20240816,123900,666517770,7630,7620,7630,7620,169
|
|
20240816,123800,665229230,7600,7600,7600,7600,0
|
|
20240816,123700,665229230,7600,7600,7600,7600,0
|
|
20240816,123600,665229230,7600,7600,7600,7600,0
|
|
20240816,123500,665229230,7600,7600,7600,7600,100
|
|
20240816,123400,664469230,7600,7600,7600,7600,410
|
|
20240816,123300,661353230,7600,7600,7600,7600,2
|
|
20240816,123200,661338030,7630,7630,7630,7630,0
|
|
20240816,123100,661338030,7630,7630,7630,7630,0
|
|
20240816,123000,661338030,7630,7630,7630,7630,0
|
|
20240816,122900,661338030,7630,7630,7630,7630,2
|
|
20240816,122800,661322770,7630,7630,7630,7630,201
|
|
20240816,122700,659789140,7630,7630,7630,7630,0
|
|
20240816,122600,659789140,7630,7630,7630,7630,1
|
|
20240816,122500,659781510,7620,7620,7620,7620,0
|
|
20240816,122400,659781510,7620,7620,7620,7620,0
|
|
20240816,122300,659781510,7620,7610,7620,7610,1413
|
|
20240816,122200,649027460,7610,7610,7610,7610,19
|
|
20240816,122100,648882870,7610,7610,7610,7610,0
|
|
20240816,122000,648882870,7610,7610,7610,7610,0
|
|
20240816,121900,648882870,7610,7610,7610,7610,0
|
|
20240816,121800,648882870,7610,7610,7610,7610,8
|
|
20240816,121700,648821990,7600,7600,7600,7600,2
|
|
20240816,121600,648806790,7580,7580,7580,7580,0
|
|
20240816,121500,648806790,7580,7580,7580,7580,0
|
|
20240816,121400,648806790,7580,7590,7590,7580,1400
|
|
20240816,121300,638192570,7590,7590,7590,7590,0
|
|
20240816,121200,638192570,7590,7590,7590,7590,0
|
|
20240816,121100,638192570,7590,7590,7590,7590,1
|
|
20240816,121000,638184980,7600,7610,7630,7600,243
|
|
20240816,120900,636338140,7590,7590,7590,7590,100
|
|
20240816,120800,635579140,7590,7590,7590,7590,1
|
|
20240816,120700,635571550,7590,7590,7590,7590,181
|
|
20240816,120600,634197760,7590,7590,7590,7590,3
|
|
20240816,120500,634174990,7630,7590,7630,7590,27
|
|
20240816,120400,633970020,7600,7600,7600,7600,300
|
|
20240816,120300,631690020,7640,7640,7640,7640,0
|
|
20240816,120200,631690020,7640,7640,7640,7640,0
|
|
20240816,120100,631690020,7640,7640,7640,7640,11
|
|
20240816,120000,631605980,7600,7610,7610,7600,1778
|
|
20240816,115900,618092600,7640,7640,7640,7640,0
|
|
20240816,115800,618092600,7640,7640,7640,7640,0
|
|
20240816,115700,618092600,7640,7640,7640,7640,0
|
|
20240816,115600,618092600,7640,7640,7640,7640,0
|
|
20240816,115500,618092600,7640,7640,7640,7640,0
|
|
20240816,115400,618092600,7640,7640,7640,7640,0
|
|
20240816,115300,618092600,7640,7640,7640,7640,0
|
|
20240816,115200,618092600,7640,7610,7640,7610,312
|
|
20240816,115100,615713340,7600,7600,7600,7600,5
|
|
20240816,115000,615675340,7620,7620,7620,7620,3
|
|
20240816,114900,615652480,7630,7630,7630,7630,0
|
|
20240816,114800,615652480,7630,7630,7630,7630,0
|
|
20240816,114700,615652480,7630,7630,7630,7630,0
|
|
20240816,114600,615652480,7630,7630,7630,7630,1
|
|
20240816,114500,615644850,7650,7650,7650,7650,0
|
|
20240816,114400,615644850,7650,7650,7650,7650,0
|
|
20240816,114300,615644850,7650,7650,7650,7650,104
|
|
20240816,114200,614849250,7600,7600,7600,7600,1600
|
|
20240816,114100,602689250,7590,7680,7680,7590,4000
|
|
20240816,114000,572237590,7750,7750,7750,7750,0
|
|
20240816,113900,572237590,7750,7740,7750,7740,11
|
|
20240816,113800,572152380,7750,7710,7760,7710,1608
|
|
20240816,113700,559712050,7660,7690,7690,7660,1200
|
|
20240816,113600,550501300,7720,7700,7720,7680,519
|
|
20240816,113500,546498750,7710,7640,7710,7640,4586
|
|
20240816,113400,511286240,7650,7640,7650,7620,795
|
|
20240816,113300,505222550,7640,7620,7650,7620,508
|
|
20240816,113200,501340680,7620,7620,7620,7620,80
|
|
20240816,113100,500731080,7630,7640,7640,7630,784
|
|
20240816,113000,494748910,7640,7630,7640,7630,396
|
|
20240816,112900,491727410,7630,7630,7630,7630,302
|
|
20240816,112800,489423150,7640,7610,7640,7610,1364
|
|
20240816,112700,479015580,7600,7600,7600,7600,11
|
|
20240816,112600,478931980,7610,7590,7610,7590,1090
|
|
20240816,112500,470642830,7590,7590,7590,7590,20
|
|
20240816,112400,470491030,7600,7600,7600,7600,8
|
|
20240816,112300,470430230,7600,7570,7610,7570,6964
|
|
20240816,112200,417561520,7570,7560,7570,7560,20
|
|
20240816,112100,417410220,7560,7570,7570,7560,6
|
|
20240816,112000,417364850,7570,7570,7570,7570,6
|
|
20240816,111900,417319430,7580,7580,7580,7580,10
|
|
20240816,111800,417243630,7590,7570,7590,7570,414
|
|
20240816,111700,414104070,7570,7570,7570,7540,104
|
|
20240816,111600,413319490,7580,7580,7580,7580,1
|
|
20240816,111500,413311910,7580,7570,7580,7570,893
|
|
20240816,111400,406551290,7540,7540,7540,7540,0
|
|
20240816,111300,406551290,7540,7570,7570,7540,162
|
|
20240816,111200,405327140,7590,7590,7590,7590,50
|
|
20240816,111100,404947640,7580,7580,7580,7580,257
|
|
20240816,111000,402999580,7590,7580,7590,7580,11
|
|
20240816,110900,402916120,7570,7580,7580,7570,359
|
|
20240816,110800,400195010,7580,7560,7580,7560,500
|
|
20240816,110700,396410730,7550,7550,7550,7550,129
|
|
20240816,110600,395436780,7550,7560,7560,7550,255
|
|
20240816,110500,393511520,7550,7500,7550,7500,6383
|
|
20240816,110400,345417460,7510,7500,7510,7500,2
|
|
20240816,110300,345402450,7500,7500,7500,7500,0
|
|
20240816,110200,345402450,7500,7500,7500,7500,1056
|
|
20240816,110100,337482450,7480,7480,7480,7480,0
|
|
20240816,110000,337482450,7480,7480,7480,7480,4
|
|
20240816,105900,337452530,7480,7480,7480,7480,0
|
|
20240816,105800,337452530,7480,7480,7480,7480,0
|
|
20240816,105700,337452530,7480,7480,7480,7480,0
|
|
20240816,105600,337452530,7480,7470,7480,7470,8
|
|
20240816,105500,337392750,7440,7440,7440,7440,0
|
|
20240816,105400,337392750,7440,7440,7440,7440,0
|
|
20240816,105300,337392750,7440,7440,7440,7440,0
|
|
20240816,105200,337392750,7440,7440,7440,7440,1
|
|
20240816,105100,337385310,7440,7450,7450,7440,1031
|
|
20240816,105000,329714550,7450,7450,7450,7450,0
|
|
20240816,104900,329714550,7450,7450,7450,7450,0
|
|
20240816,104800,329714550,7450,7450,7450,7450,0
|
|
20240816,104700,329714550,7450,7450,7450,7450,0
|
|
20240816,104600,329714550,7450,7450,7450,7450,0
|
|
20240816,104500,329714550,7450,7450,7450,7450,0
|
|
20240816,104400,329714550,7450,7450,7450,7450,0
|
|
20240816,104300,329714550,7450,7460,7500,7450,1709
|
|
20240816,104200,316920210,7450,7450,7450,7450,0
|
|
20240816,104100,316920210,7450,7450,7450,7450,0
|
|
20240816,104000,316920210,7450,7430,7450,7430,240
|
|
20240816,103900,315133910,7420,7420,7420,7420,0
|
|
20240816,103800,315133910,7420,7420,7420,7420,0
|
|
20240816,103700,315133910,7420,7420,7420,7420,0
|
|
20240816,103600,315133910,7420,7420,7420,7420,0
|
|
20240816,103500,315133910,7420,7420,7420,7420,0
|
|
20240816,103400,315133910,7420,7420,7420,7420,0
|
|
20240816,103300,315133910,7420,7420,7420,7420,0
|
|
20240816,103200,315133910,7420,7420,7420,7420,0
|
|
20240816,103100,315133910,7420,7420,7420,7420,0
|
|
20240816,103000,315133910,7420,7420,7420,7420,0
|
|
20240816,102900,315133910,7420,7420,7420,7420,33
|
|
20240816,102800,314889050,7420,7420,7420,7420,0
|
|
20240816,102700,314889050,7420,7460,7460,7420,124
|
|
20240816,102600,313968810,7460,7460,7460,7460,0
|
|
20240816,102500,313968810,7460,7460,7460,7460,5
|
|
20240816,102400,313931510,7460,7460,7460,7460,0
|
|
20240816,102300,313931510,7460,7460,7460,7460,0
|
|
20240816,102200,313931510,7460,7460,7460,7460,1
|
|
20240816,102100,313924050,7490,7490,7490,7490,0
|
|
20240816,102000,313924050,7490,7490,7490,7490,0
|
|
20240816,101900,313924050,7490,7490,7490,7490,0
|
|
20240816,101800,313924050,7490,7490,7490,7490,0
|
|
20240816,101700,313924050,7490,7490,7490,7490,0
|
|
20240816,101600,313924050,7490,7490,7490,7490,0
|
|
20240816,101500,313924050,7490,7490,7490,7490,0
|
|
20240816,101400,313924050,7490,7470,7490,7470,100
|
|
20240816,101300,313175100,7470,7470,7470,7470,0
|
|
20240816,101200,313175100,7470,7410,7470,7410,5068
|
|
20240816,101100,275402460,7370,7370,7370,7370,1
|
|
20240816,101000,275395090,7380,7380,7380,7380,331
|
|
20240816,100900,272952310,7380,7380,7380,7380,0
|
|
20240816,100800,272952310,7380,7380,7380,7380,70
|
|
20240816,100700,272435710,7420,7420,7420,7420,0
|
|
20240816,100600,272435710,7420,7420,7420,7420,1
|
|
20240816,100500,272428290,7420,7420,7420,7420,2
|
|
20240816,100400,272413450,7420,7420,7420,7420,0
|
|
20240816,100300,272413450,7420,7410,7420,7390,3404
|
|
20240816,100200,247210750,7420,7420,7420,7420,50
|
|
20240816,100100,246839750,7420,7420,7420,7420,0
|
|
20240816,100000,246839750,7420,7420,7420,7420,1
|
|
20240816,095900,246832330,7440,7440,7440,7440,0
|
|
20240816,095800,246832330,7440,7440,7440,7440,40
|
|
20240816,095700,246534730,7430,7430,7430,7430,43
|
|
20240816,095600,246215240,7440,7440,7440,7440,0
|
|
20240816,095500,246215240,7440,7440,7440,7440,0
|
|
20240816,095400,246215240,7440,7440,7440,7440,0
|
|
20240816,095300,246215240,7440,7440,7440,7440,0
|
|
20240816,095200,246215240,7440,7440,7440,7440,11
|
|
20240816,095100,246133400,7450,7450,7450,7450,0
|
|
20240816,095000,246133400,7450,7440,7450,7440,59
|
|
20240816,094900,245694430,7460,7460,7460,7460,1
|
|
20240816,094800,245686970,7460,7440,7460,7440,11
|
|
20240816,094700,245604930,7460,7440,7460,7440,3
|
|
20240816,094600,245582570,7450,7450,7450,7450,0
|
|
20240816,094500,245582570,7450,7450,7450,7450,10
|
|
20240816,094400,245508070,7440,7440,7440,7440,0
|
|
20240816,094300,245508070,7440,7440,7440,7440,20
|
|
20240816,094200,245359270,7460,7460,7460,7460,60
|
|
20240816,094100,244911670,7460,7460,7460,7460,0
|
|
20240816,094000,244911670,7460,7480,7480,7460,7
|
|
20240816,093900,244859390,7480,7480,7480,7480,3
|
|
20240816,093800,244836950,7470,7470,7470,7470,0
|
|
20240816,093700,244836950,7470,7470,7480,7430,64
|
|
20240816,093600,244360020,7460,7460,7460,7460,21
|
|
20240816,093500,244203360,7470,7470,7470,7470,20
|
|
20240816,093400,244053960,7480,7480,7480,7480,98
|
|
20240816,093300,243320920,7520,7520,7520,7520,0
|
|
20240816,093200,243320920,7520,7520,7520,7490,381
|
|
20240816,093100,240457330,7520,7480,7520,7480,768
|
|
20240816,093000,234696900,7480,7460,7480,7460,335
|
|
20240816,092900,232192420,7450,7450,7450,7450,38
|
|
20240816,092800,231909320,7440,7440,7440,7440,255
|
|
20240816,092700,230012120,7410,7410,7410,7410,0
|
|
20240816,092600,230012120,7410,7410,7410,7410,66
|
|
20240816,092500,229523060,7410,7410,7410,7410,19
|
|
20240816,092400,229382270,7410,7410,7410,7410,46
|
|
20240816,092300,229041410,7400,7410,7410,7400,2212
|
|
20240816,092200,212660000,7410,7410,7410,7410,377
|
|
20240816,092100,209866430,7410,7410,7410,7410,58
|
|
20240816,092000,209436650,7430,7440,7440,7420,110
|
|
20240816,091900,208619150,7470,7470,7470,7460,223
|
|
20240816,091800,206953470,7470,7410,7470,7410,234
|
|
20240816,091700,205210580,7410,7410,7410,7410,28
|
|
20240816,091600,205003100,7410,7430,7430,7400,336
|
|
20240816,091500,202514640,7430,7470,7470,7430,1306
|
|
20240816,091400,192778430,7480,7480,7480,7480,32
|
|
20240816,091300,192539070,7480,7480,7480,7480,189
|
|
20240816,091200,191125350,7480,7470,7510,7470,145
|
|
20240816,091100,190037080,7470,7470,7470,7470,0
|
|
20240816,091000,190037080,7470,7490,7490,7470,274
|
|
20240816,090900,187987680,7540,7540,7540,7540,1
|
|
20240816,090800,187980140,7540,7560,7560,7480,1262
|
|
20240816,090700,178476250,7560,7560,7590,7540,1577
|
|
20240816,090600,166538780,7590,7530,7590,7530,4352
|
|
20240816,090500,133674750,7520,7440,7520,7410,9648
|
|
20240816,090400,61668730,7450,7400,7460,7400,3213
|
|
20240816,090300,37733580,7400,7410,7410,7390,1682
|
|
20240816,090200,25285110,7410,7470,7470,7400,2679
|
|
20240816,090100,5364020,7470,7410,7470,7410,259
|
|
20240816,090000,3440830,7410,7360,7410,7360,467
|