654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,195100,467696380,6060,6060,6060,6060,798
|
|
20240814,195000,467696380,6060,6060,6060,6060,0
|
|
20240814,194900,467696380,6060,6060,6060,6060,0
|
|
20240814,194800,467696380,6060,6060,6060,6060,0
|
|
20240814,194700,467696380,6060,6060,6060,6060,0
|
|
20240814,194600,467696380,6060,6060,6060,6060,0
|
|
20240814,194500,467696380,6060,6060,6060,6060,0
|
|
20240814,194400,467696380,6060,6060,6060,6060,0
|
|
20240814,194300,467696380,6060,6060,6060,6060,0
|
|
20240814,194200,467696380,6060,6060,6060,6060,0
|
|
20240814,194100,467696380,6060,6060,6060,6060,0
|
|
20240814,194000,467696380,6060,6060,6060,6060,0
|
|
20240814,193900,467696380,6060,6060,6060,6060,0
|
|
20240814,193800,467696380,6060,6060,6060,6060,0
|
|
20240814,193700,467696380,6060,6060,6060,6060,0
|
|
20240814,193600,467696380,6060,6060,6060,6060,0
|
|
20240814,193500,467696380,6060,6060,6060,6060,0
|
|
20240814,193400,467696380,6060,6060,6060,6060,0
|
|
20240814,193300,467696380,6060,6060,6060,6060,0
|
|
20240814,193200,467696380,6060,6060,6060,6060,0
|
|
20240814,193100,467696380,6060,6060,6060,6060,0
|
|
20240814,193000,467696380,6060,6060,6060,6060,0
|
|
20240814,192900,467696380,6060,6060,6060,6060,0
|
|
20240814,192800,467696380,6060,6060,6060,6060,0
|
|
20240814,192700,467696380,6060,6060,6060,6060,0
|
|
20240814,192600,467696380,6060,6060,6060,6060,0
|
|
20240814,192500,467696380,6060,6060,6060,6060,0
|
|
20240814,192400,467696380,6060,6060,6060,6060,0
|
|
20240814,192300,467696380,6060,6060,6060,6060,0
|
|
20240814,192200,467696380,6060,6060,6060,6060,0
|
|
20240814,192100,467696380,6060,6060,6060,6060,798
|
|
20240814,192000,467696380,6060,6060,6060,6060,0
|
|
20240814,191900,467696380,6060,6060,6060,6060,0
|
|
20240814,191800,467696380,6060,6060,6060,6060,0
|
|
20240814,191700,467696380,6060,6060,6060,6060,0
|
|
20240814,191600,467696380,6060,6060,6060,6060,0
|
|
20240814,191500,467696380,6060,6060,6060,6060,0
|
|
20240814,191400,467696380,6060,6060,6060,6060,0
|
|
20240814,191300,467696380,6060,6060,6060,6060,0
|
|
20240814,191200,467696380,6060,6060,6060,6060,0
|
|
20240814,191100,467696380,6060,6060,6060,6060,0
|
|
20240814,191000,467696380,6060,6060,6060,6060,0
|
|
20240814,190900,467696380,6060,6060,6060,6060,0
|
|
20240814,190800,467696380,6060,6060,6060,6060,0
|
|
20240814,190700,467696380,6060,6060,6060,6060,0
|
|
20240814,190600,467696380,6060,6060,6060,6060,0
|
|
20240814,190500,467696380,6060,6060,6060,6060,0
|
|
20240814,190400,467696380,6060,6060,6060,6060,0
|
|
20240814,190300,467696380,6060,6060,6060,6060,0
|
|
20240814,190200,467696380,6060,6060,6060,6060,0
|
|
20240814,190100,467696380,6060,6060,6060,6060,0
|
|
20240814,190000,467696380,6060,6060,6060,6060,0
|
|
20240814,185900,467696380,6060,6060,6060,6060,0
|
|
20240814,185800,467696380,6060,6060,6060,6060,0
|
|
20240814,185700,467696380,6060,6060,6060,6060,0
|
|
20240814,185600,467696380,6060,6060,6060,6060,0
|
|
20240814,185500,467696380,6060,6060,6060,6060,0
|
|
20240814,185400,467696380,6060,6060,6060,6060,0
|
|
20240814,185300,467696380,6060,6060,6060,6060,0
|
|
20240814,185200,467696380,6060,6060,6060,6060,0
|
|
20240814,185100,467696380,6060,6060,6060,6060,798
|
|
20240814,185000,467696380,6060,6060,6060,6060,0
|
|
20240814,184900,467696380,6060,6060,6060,6060,0
|
|
20240814,184800,467696380,6060,6060,6060,6060,0
|
|
20240814,184700,467696380,6060,6060,6060,6060,0
|
|
20240814,184600,467696380,6060,6060,6060,6060,0
|
|
20240814,184500,467696380,6060,6060,6060,6060,0
|
|
20240814,184400,467696380,6060,6060,6060,6060,0
|
|
20240814,184300,467696380,6060,6060,6060,6060,0
|
|
20240814,184200,467696380,6060,6060,6060,6060,0
|
|
20240814,184100,467696380,6060,6060,6060,6060,0
|
|
20240814,184000,467696380,6060,6060,6060,6060,0
|
|
20240814,183900,467696380,6060,6060,6060,6060,0
|
|
20240814,183800,467696380,6060,6060,6060,6060,0
|
|
20240814,183700,467696380,6060,6060,6060,6060,0
|
|
20240814,183600,467696380,6060,6060,6060,6060,0
|
|
20240814,183500,467696380,6060,6060,6060,6060,0
|
|
20240814,183400,467696380,6060,6060,6060,6060,0
|
|
20240814,183300,467696380,6060,6060,6060,6060,0
|
|
20240814,183200,467696380,6060,6060,6060,6060,0
|
|
20240814,183100,467696380,6060,6060,6060,6060,0
|
|
20240814,183000,467696380,6060,6060,6060,6060,0
|
|
20240814,182900,467696380,6060,6060,6060,6060,0
|
|
20240814,182800,467696380,6060,6060,6060,6060,0
|
|
20240814,182700,467696380,6060,6060,6060,6060,0
|
|
20240814,182600,467696380,6060,6060,6060,6060,0
|
|
20240814,182500,467696380,6060,6060,6060,6060,0
|
|
20240814,182400,467696380,6060,6060,6060,6060,0
|
|
20240814,182300,467696380,6060,6060,6060,6060,0
|
|
20240814,182200,467696380,6060,6060,6060,6060,0
|
|
20240814,182100,467696380,6060,6060,6060,6060,798
|
|
20240814,182000,467696380,6060,6060,6060,6060,0
|
|
20240814,181900,467696380,6060,6060,6060,6060,0
|
|
20240814,181800,467696380,6060,6060,6060,6060,0
|
|
20240814,181700,467696380,6060,6060,6060,6060,0
|
|
20240814,181600,467696380,6060,6060,6060,6060,0
|
|
20240814,181500,467696380,6060,6060,6060,6060,0
|
|
20240814,181400,467696380,6060,6060,6060,6060,0
|
|
20240814,181300,467696380,6060,6060,6060,6060,0
|
|
20240814,181200,467696380,6060,6060,6060,6060,0
|
|
20240814,181100,467696380,6060,6060,6060,6060,0
|
|
20240814,181000,467696380,6060,6060,6060,6060,0
|
|
20240814,180900,467696380,6060,6060,6060,6060,0
|
|
20240814,180800,467696380,6060,6060,6060,6060,0
|
|
20240814,180700,467696380,6060,6060,6060,6060,0
|
|
20240814,180600,467696380,6060,6060,6060,6060,0
|
|
20240814,180500,467696380,6060,6060,6060,6060,0
|
|
20240814,180400,467696380,6060,6060,6060,6060,0
|
|
20240814,180300,467696380,6060,6060,6060,6060,0
|
|
20240814,180200,467696380,6060,6060,6060,6060,0
|
|
20240814,180100,467696380,6060,6060,6060,6060,0
|
|
20240814,180000,467696380,6060,6060,6060,6060,0
|
|
20240814,175900,467696380,6060,6060,6060,6060,0
|
|
20240814,175800,467696380,6060,6060,6060,6060,0
|
|
20240814,175700,467696380,6060,6060,6060,6060,0
|
|
20240814,175600,467696380,6060,6060,6060,6060,0
|
|
20240814,175500,467696380,6060,6060,6060,6060,0
|
|
20240814,175400,467696380,6060,6060,6060,6060,0
|
|
20240814,175300,467696380,6060,6060,6060,6060,0
|
|
20240814,175200,467696380,6060,6060,6060,6060,0
|
|
20240814,175100,467696380,6060,6060,6060,6060,798
|
|
20240814,175000,467696380,6060,6060,6060,6060,0
|
|
20240814,174900,467696380,6060,6060,6060,6060,0
|
|
20240814,174800,467696380,6060,6060,6060,6060,0
|
|
20240814,174700,467696380,6060,6060,6060,6060,0
|
|
20240814,174600,467696380,6060,6060,6060,6060,0
|
|
20240814,174500,467696380,6060,6060,6060,6060,0
|
|
20240814,174400,467696380,6060,6060,6060,6060,0
|
|
20240814,174300,467696380,6060,6060,6060,6060,0
|
|
20240814,174200,467696380,6060,6060,6060,6060,0
|
|
20240814,174100,467696380,6060,6060,6060,6060,0
|
|
20240814,174000,467696380,6060,6060,6060,6060,0
|
|
20240814,173900,467696380,6060,6060,6060,6060,0
|
|
20240814,173800,467696380,6060,6060,6060,6060,0
|
|
20240814,173700,467696380,6060,6060,6060,6060,0
|
|
20240814,173600,467696380,6060,6060,6060,6060,0
|
|
20240814,173500,467696380,6060,6060,6060,6060,0
|
|
20240814,173400,467696380,6060,6060,6060,6060,0
|
|
20240814,173300,467696380,6060,6060,6060,6060,0
|
|
20240814,173200,467696380,6060,6060,6060,6060,0
|
|
20240814,173100,467696380,6060,6060,6060,6060,0
|
|
20240814,173000,467696380,6060,6060,6060,6060,0
|
|
20240814,172900,467696380,6060,6060,6060,6060,0
|
|
20240814,172800,467696380,6060,6060,6060,6060,0
|
|
20240814,172700,467696380,6060,6060,6060,6060,0
|
|
20240814,172600,467696380,6060,6060,6060,6060,0
|
|
20240814,172500,467696380,6060,6060,6060,6060,0
|
|
20240814,172400,467696380,6060,6060,6060,6060,0
|
|
20240814,172300,467696380,6060,6060,6060,6060,0
|
|
20240814,172200,467696380,6060,6060,6060,6060,0
|
|
20240814,172100,467696380,6060,6060,6060,6060,798
|
|
20240814,172000,467696380,6060,6060,6060,6060,0
|
|
20240814,171900,467696380,6060,6060,6060,6060,0
|
|
20240814,171800,467696380,6060,6060,6060,6060,0
|
|
20240814,171700,467696380,6060,6060,6060,6060,0
|
|
20240814,171600,467696380,6060,6060,6060,6060,0
|
|
20240814,171500,467696380,6060,6060,6060,6060,0
|
|
20240814,171400,467696380,6060,6060,6060,6060,0
|
|
20240814,171300,467696380,6060,6060,6060,6060,0
|
|
20240814,171200,467696380,6060,6060,6060,6060,0
|
|
20240814,171100,467696380,6060,6060,6060,6060,0
|
|
20240814,171000,467696380,6060,6060,6060,6060,0
|
|
20240814,170900,467696380,6060,6060,6060,6060,0
|
|
20240814,170800,467696380,6060,6060,6060,6060,0
|
|
20240814,170700,467696380,6060,6060,6060,6060,0
|
|
20240814,170600,467696380,6060,6060,6060,6060,0
|
|
20240814,170500,467696380,6060,6060,6060,6060,0
|
|
20240814,170400,467696380,6060,6060,6060,6060,0
|
|
20240814,170300,467696380,6060,6060,6060,6060,0
|
|
20240814,170200,467696380,6060,6060,6060,6060,0
|
|
20240814,170100,467696380,6060,6060,6060,6060,0
|
|
20240814,170000,467696380,6060,6060,6060,6060,0
|
|
20240814,165900,467696380,6060,6060,6060,6060,0
|
|
20240814,165800,467696380,6060,6060,6060,6060,0
|
|
20240814,165700,467696380,6060,6060,6060,6060,0
|
|
20240814,165600,467696380,6060,6060,6060,6060,0
|
|
20240814,165500,467696380,6060,6060,6060,6060,0
|
|
20240814,165400,467696380,6060,6060,6060,6060,0
|
|
20240814,165300,467696380,6060,6060,6060,6060,0
|
|
20240814,165200,467696380,6060,6060,6060,6060,0
|
|
20240814,165100,467696380,6060,6060,6060,6060,798
|
|
20240814,165000,467696380,6060,6060,6060,6060,0
|
|
20240814,164900,467696380,6060,6060,6060,6060,0
|
|
20240814,164800,467696380,6060,6060,6060,6060,0
|
|
20240814,164700,467696380,6060,6060,6060,6060,0
|
|
20240814,164600,467696380,6060,6060,6060,6060,0
|
|
20240814,164500,467696380,6060,6060,6060,6060,0
|
|
20240814,164400,467696380,6060,6060,6060,6060,0
|
|
20240814,164300,467696380,6060,6060,6060,6060,0
|
|
20240814,164200,467696380,6060,6060,6060,6060,0
|
|
20240814,164100,467696380,6060,6060,6060,6060,0
|
|
20240814,164000,467696380,6060,6060,6060,6060,0
|
|
20240814,163900,467696380,6060,6060,6060,6060,0
|
|
20240814,163800,467696380,6060,6060,6060,6060,0
|
|
20240814,163700,467696380,6060,6060,6060,6060,0
|
|
20240814,163600,467696380,6060,6060,6060,6060,0
|
|
20240814,163500,467696380,6060,6060,6060,6060,0
|
|
20240814,163400,467696380,6060,6060,6060,6060,0
|
|
20240814,163300,467696380,6060,6060,6060,6060,0
|
|
20240814,163200,467696380,6060,6060,6060,6060,0
|
|
20240814,163100,467696380,6060,6060,6060,6060,0
|
|
20240814,163000,467696380,6060,6060,6060,6060,0
|
|
20240814,162900,467696380,6060,6060,6060,6060,0
|
|
20240814,162800,467696380,6060,6060,6060,6060,0
|
|
20240814,162700,467696380,6060,6060,6060,6060,0
|
|
20240814,162600,467696380,6060,6060,6060,6060,0
|
|
20240814,162500,467696380,6060,6060,6060,6060,0
|
|
20240814,162400,467696380,6060,6060,6060,6060,0
|
|
20240814,162300,467696380,6060,6060,6060,6060,0
|
|
20240814,162200,467696380,6060,6060,6060,6060,0
|
|
20240814,162100,467696380,6060,6060,6060,6060,798
|
|
20240814,162000,467696380,6060,6060,6060,6060,0
|
|
20240814,161900,467696380,6060,6060,6060,6060,0
|
|
20240814,161800,467696380,6060,6060,6060,6060,0
|
|
20240814,161700,467696380,6060,6060,6060,6060,0
|
|
20240814,161600,467696380,6060,6060,6060,6060,0
|
|
20240814,161500,467696380,6060,6060,6060,6060,0
|
|
20240814,161400,467696380,6060,6060,6060,6060,0
|
|
20240814,161300,467696380,6060,6060,6060,6060,0
|
|
20240814,161200,467696380,6060,6060,6060,6060,0
|
|
20240814,161100,467696380,6060,6060,6060,6060,0
|
|
20240814,161000,467696380,6060,6060,6060,6060,0
|
|
20240814,160900,467696380,6060,6060,6060,6060,0
|
|
20240814,160800,467696380,6060,6060,6060,6060,0
|
|
20240814,160700,467696380,6060,6060,6060,6060,0
|
|
20240814,160600,467696380,6060,6060,6060,6060,0
|
|
20240814,160500,467696380,6060,6060,6060,6060,0
|
|
20240814,160400,467696380,6060,6060,6060,6060,0
|
|
20240814,160300,467696380,6060,6060,6060,6060,0
|
|
20240814,160200,467696380,6060,6060,6060,6060,0
|
|
20240814,160100,467696380,6060,6060,6060,6060,0
|
|
20240814,160000,467696380,6060,6060,6060,6060,0
|
|
20240814,155900,467696380,6060,6060,6060,6060,0
|
|
20240814,155800,467696380,6060,6060,6060,6060,0
|
|
20240814,155700,467696380,6060,6060,6060,6060,0
|
|
20240814,155600,467696380,6060,6060,6060,6060,0
|
|
20240814,155500,467696380,6060,6060,6060,6060,0
|
|
20240814,155400,467696380,6060,6060,6060,6060,0
|
|
20240814,155300,467696380,6060,6060,6060,6060,0
|
|
20240814,155200,467696380,6060,6060,6060,6060,0
|
|
20240814,155100,467696380,6060,6060,6060,6060,798
|
|
20240814,155000,467696380,6060,6060,6060,6060,0
|
|
20240814,154900,467696380,6060,6060,6060,6060,0
|
|
20240814,154800,467696380,6060,6060,6060,6060,0
|
|
20240814,154700,467696380,6060,6060,6060,6060,0
|
|
20240814,154600,467696380,6060,6060,6060,6060,0
|
|
20240814,154500,467696380,6060,6060,6060,6060,0
|
|
20240814,154400,467696380,6060,6060,6060,6060,0
|
|
20240814,154300,467696380,6060,6060,6060,6060,0
|
|
20240814,154200,467696380,6060,6060,6060,6060,0
|
|
20240814,154100,467696380,6060,6060,6060,6060,0
|
|
20240814,154000,467696380,6060,6060,6060,6060,0
|
|
20240814,153900,467696380,6060,6060,6060,6060,0
|
|
20240814,153800,467696380,6060,6060,6060,6060,0
|
|
20240814,153700,467696380,6060,6060,6060,6060,0
|
|
20240814,153600,467696380,6060,6060,6060,6060,0
|
|
20240814,153500,467696380,6060,6060,6060,6060,0
|
|
20240814,153400,467696380,6060,6060,6060,6060,0
|
|
20240814,153300,467696380,6060,6060,6060,6060,0
|
|
20240814,153200,467696380,6060,6060,6060,6060,0
|
|
20240814,153100,467696380,6060,6060,6060,6060,0
|
|
20240814,153000,467696380,6060,6060,6060,6060,798
|
|
20240814,152900,462860500,6080,6080,6080,6080,0
|
|
20240814,152800,462860500,6080,6080,6080,6080,0
|
|
20240814,152700,462860500,6080,6080,6080,6080,0
|
|
20240814,152600,462860500,6080,6080,6080,6080,0
|
|
20240814,152500,462860500,6080,6080,6080,6080,0
|
|
20240814,152400,462860500,6080,6080,6080,6080,0
|
|
20240814,152300,462860500,6080,6080,6080,6080,0
|
|
20240814,152200,462860500,6080,6080,6080,6080,0
|
|
20240814,152100,462860500,6080,6080,6080,6080,0
|
|
20240814,152000,462860500,6080,6080,6080,6080,0
|
|
20240814,151900,462860500,6080,6080,6080,6080,3
|
|
20240814,151800,462842260,6080,6080,6080,6080,420
|
|
20240814,151700,460288660,6080,6080,6080,6080,2
|
|
20240814,151600,460276500,6080,6070,6080,6070,184
|
|
20240814,151500,459159600,6070,6070,6070,6070,34
|
|
20240814,151400,458953220,6010,6060,6060,6010,255
|
|
20240814,151300,457410240,6060,6060,6060,6060,26
|
|
20240814,151200,457252680,6060,6060,6060,6060,0
|
|
20240814,151100,457252680,6060,6060,6060,6060,0
|
|
20240814,151000,457252680,6060,6030,6060,6010,351
|
|
20240814,150900,455142620,6050,6050,6050,6050,5
|
|
20240814,150800,455112370,6070,6070,6070,6070,0
|
|
20240814,150700,455112370,6070,6070,6070,6070,0
|
|
20240814,150600,455112370,6070,6070,6070,6070,50
|
|
20240814,150500,454808870,6070,6070,6070,6070,0
|
|
20240814,150400,454808870,6070,6070,6070,6070,0
|
|
20240814,150300,454808870,6070,6070,6070,6070,0
|
|
20240814,150200,454808870,6070,6070,6070,6070,0
|
|
20240814,150100,454808870,6070,6070,6070,6070,0
|
|
20240814,150000,454808870,6070,6030,6070,6030,44
|
|
20240814,145900,454543480,6030,6030,6030,6030,15
|
|
20240814,145800,454453030,6000,6040,6040,6000,2080
|
|
20240814,145700,441938700,6090,6090,6090,6090,1
|
|
20240814,145600,441932610,6090,6080,6090,6080,4
|
|
20240814,145500,441908270,6080,6080,6080,6080,0
|
|
20240814,145400,441908270,6080,6040,6080,6040,4
|
|
20240814,145300,441884040,6010,6040,6040,6010,468
|
|
20240814,145200,439062940,6090,6090,6090,6090,1
|
|
20240814,145100,439056850,6090,6090,6090,6090,0
|
|
20240814,145000,439056850,6090,6090,6090,6090,30
|
|
20240814,144900,438874150,6040,6090,6090,6040,188
|
|
20240814,144800,437733520,6090,6090,6090,6090,0
|
|
20240814,144700,437733520,6090,6060,6090,6050,1002
|
|
20240814,144600,431666280,6050,6050,6050,6050,0
|
|
20240814,144500,431666280,6050,6090,6090,6050,2500
|
|
20240814,144400,416502490,6100,6100,6100,6100,44
|
|
20240814,144300,416234090,6100,6110,6110,6100,8
|
|
20240814,144200,416185270,6100,6100,6100,6100,0
|
|
20240814,144100,416185270,6100,6100,6100,6100,135
|
|
20240814,144000,415361770,6100,6110,6110,6100,167
|
|
20240814,143900,414341510,6110,6110,6110,6110,0
|
|
20240814,143800,414341510,6110,6110,6110,6110,86
|
|
20240814,143700,413816050,6110,6110,6110,6110,0
|
|
20240814,143600,413816050,6110,6110,6110,6110,0
|
|
20240814,143500,413816050,6110,6110,6110,6110,0
|
|
20240814,143400,413816050,6110,6110,6110,6110,0
|
|
20240814,143300,413816050,6110,6110,6110,6110,0
|
|
20240814,143200,413816050,6110,6110,6110,6110,0
|
|
20240814,143100,413816050,6110,6110,6110,6110,104
|
|
20240814,143000,413180610,6110,6110,6110,6110,1
|
|
20240814,142900,413174500,6120,6120,6120,6120,1
|
|
20240814,142800,413168380,6130,6130,6130,6130,0
|
|
20240814,142700,413168380,6130,6130,6130,6130,0
|
|
20240814,142600,413168380,6130,6130,6130,6130,0
|
|
20240814,142500,413168380,6130,6130,6130,6130,0
|
|
20240814,142400,413168380,6130,6130,6130,6130,11
|
|
20240814,142300,413100950,6130,6130,6130,6130,0
|
|
20240814,142200,413100950,6130,6130,6130,6130,0
|
|
20240814,142100,413100950,6130,6130,6130,6130,0
|
|
20240814,142000,413100950,6130,6130,6130,6130,1
|
|
20240814,141900,413094820,6130,6130,6130,6130,0
|
|
20240814,141800,413094820,6130,6130,6130,6130,100
|
|
20240814,141700,412481820,6130,6130,6130,6130,19
|
|
20240814,141600,412365350,6130,6130,6130,6130,118
|
|
20240814,141500,411642010,6130,6130,6130,6130,0
|
|
20240814,141400,411642010,6130,6130,6130,6130,0
|
|
20240814,141300,411642010,6130,6140,6140,6130,131
|
|
20240814,141200,410838050,6140,6130,6140,6130,269
|
|
20240814,141100,409187070,6120,6110,6120,6110,516
|
|
20240814,141000,406032250,6100,6100,6100,6100,84
|
|
20240814,140900,405519850,6090,6090,6090,6090,344
|
|
20240814,140800,403424890,6090,6090,6090,6090,240
|
|
20240814,140700,401963290,6090,6090,6090,6090,0
|
|
20240814,140600,401963290,6090,6090,6090,6090,20
|
|
20240814,140500,401841490,6090,6110,6110,6090,1482
|
|
20240814,140400,392810000,6110,6110,6110,6110,0
|
|
20240814,140300,392810000,6110,6110,6110,6110,20
|
|
20240814,140200,392687800,6100,6110,6110,6100,11
|
|
20240814,140100,392620600,6110,6110,6110,6110,214
|
|
20240814,140000,391313060,6110,6110,6110,6110,9
|
|
20240814,135900,391258070,6110,6110,6110,6110,50
|
|
20240814,135800,390952570,6110,6110,6110,6110,627
|
|
20240814,135700,387121600,6120,6120,6120,6120,294
|
|
20240814,135600,385322320,6120,6120,6120,6120,0
|
|
20240814,135500,385322320,6120,6120,6120,6120,294
|
|
20240814,135400,383523040,6110,6110,6110,6110,0
|
|
20240814,135300,383523040,6110,6110,6110,6110,0
|
|
20240814,135200,383523040,6110,6120,6120,6110,753
|
|
20240814,135100,378921110,6120,6120,6120,6120,145
|
|
20240814,135000,378033710,6130,6130,6130,6130,0
|
|
20240814,134900,378033710,6130,6130,6130,6130,15
|
|
20240814,134800,377941760,6120,6120,6120,6120,0
|
|
20240814,134700,377941760,6120,6120,6120,6120,0
|
|
20240814,134600,377941760,6120,6120,6120,6120,346
|
|
20240814,134500,375824240,6120,6120,6120,6120,254
|
|
20240814,134400,374269760,6130,6130,6130,6130,1
|
|
20240814,134300,374263630,6120,6120,6120,6120,39
|
|
20240814,134200,374024950,6120,6120,6120,6120,100
|
|
20240814,134100,373412950,6120,6110,6120,6110,112
|
|
20240814,134000,372727540,6120,6120,6120,6120,80
|
|
20240814,133900,372237940,6130,6130,6130,6130,0
|
|
20240814,133800,372237940,6130,6130,6130,6130,0
|
|
20240814,133700,372237940,6130,6130,6130,6130,0
|
|
20240814,133600,372237940,6130,6130,6130,6130,0
|
|
20240814,133500,372237940,6130,6130,6130,6130,0
|
|
20240814,133400,372237940,6130,6130,6130,6130,0
|
|
20240814,133300,372237940,6130,6130,6130,6130,0
|
|
20240814,133200,372237940,6130,6130,6130,6130,21
|
|
20240814,133100,372109210,6130,6130,6130,6130,0
|
|
20240814,133000,372109210,6130,6130,6130,6130,0
|
|
20240814,132900,372109210,6130,6130,6130,6130,5
|
|
20240814,132800,372078560,6120,6120,6120,6120,23
|
|
20240814,132700,371937800,6120,6120,6120,6120,617
|
|
20240814,132600,368161760,6110,6110,6110,6110,0
|
|
20240814,132500,368161760,6110,6110,6110,6110,0
|
|
20240814,132400,368161760,6110,6110,6110,6110,0
|
|
20240814,132300,368161760,6110,6110,6110,6110,0
|
|
20240814,132200,368161760,6110,6110,6110,6110,3
|
|
20240814,132100,368143430,6110,6110,6110,6110,103
|
|
20240814,132000,367514100,6120,6110,6120,6110,114
|
|
20240814,131900,366817250,6120,6120,6120,6120,0
|
|
20240814,131800,366817250,6120,6120,6120,6120,0
|
|
20240814,131700,366817250,6120,6120,6120,6120,0
|
|
20240814,131600,366817250,6120,6120,6120,6120,0
|
|
20240814,131500,366817250,6120,6120,6120,6120,0
|
|
20240814,131400,366817250,6120,6120,6120,6120,0
|
|
20240814,131300,366817250,6120,6120,6120,6120,0
|
|
20240814,131200,366817250,6120,6120,6120,6120,0
|
|
20240814,131100,366817250,6120,6120,6120,6120,0
|
|
20240814,131000,366817250,6120,6120,6120,6120,0
|
|
20240814,130900,366817250,6120,6100,6120,6100,350
|
|
20240814,130800,364682230,6100,6100,6100,6100,11
|
|
20240814,130700,364615130,6100,6100,6100,6100,124
|
|
20240814,130600,363858730,6100,6100,6100,6100,0
|
|
20240814,130500,363858730,6100,6100,6100,6100,10
|
|
20240814,130400,363797730,6100,6100,6100,6100,0
|
|
20240814,130300,363797730,6100,6100,6100,6100,0
|
|
20240814,130200,363797730,6100,6100,6100,6100,1
|
|
20240814,130100,363791630,6100,6100,6100,6100,0
|
|
20240814,130000,363791630,6100,6100,6100,6100,11
|
|
20240814,125900,363724530,6100,6100,6100,6100,115
|
|
20240814,125800,363023030,6100,6100,6100,6100,85
|
|
20240814,125700,362504530,6090,6090,6090,6090,0
|
|
20240814,125600,362504530,6090,6090,6090,6090,6
|
|
20240814,125500,362467990,6090,6100,6100,6090,84
|
|
20240814,125400,361956150,6090,6090,6090,6090,4
|
|
20240814,125300,361931790,6100,6100,6100,6100,453
|
|
20240814,125200,359168490,6090,6100,6100,6090,1704
|
|
20240814,125100,348785640,6100,6110,6110,6100,2237
|
|
20240814,125000,335137420,6110,6110,6110,6110,1
|
|
20240814,124900,335131310,6140,6140,6140,6140,0
|
|
20240814,124800,335131310,6140,6140,6140,6140,0
|
|
20240814,124700,335131310,6140,6140,6140,6140,0
|
|
20240814,124600,335131310,6140,6140,6140,6140,0
|
|
20240814,124500,335131310,6140,6140,6140,6140,0
|
|
20240814,124400,335131310,6140,6140,6140,6140,0
|
|
20240814,124300,335131310,6140,6140,6140,6140,5
|
|
20240814,124200,335100610,6110,6110,6110,6110,4
|
|
20240814,124100,335076170,6110,6110,6110,6110,3
|
|
20240814,124000,335057840,6110,6110,6110,6110,0
|
|
20240814,123900,335057840,6110,6110,6110,6110,0
|
|
20240814,123800,335057840,6110,6110,6110,6110,0
|
|
20240814,123700,335057840,6110,6110,6110,6110,0
|
|
20240814,123600,335057840,6110,6110,6110,6110,0
|
|
20240814,123500,335057840,6110,6110,6110,6110,0
|
|
20240814,123400,335057840,6110,6110,6110,6110,0
|
|
20240814,123300,335057840,6110,6110,6110,6110,12
|
|
20240814,123200,334984520,6110,6110,6110,6110,394
|
|
20240814,123100,332577180,6150,6150,6150,6150,0
|
|
20240814,123000,332577180,6150,6150,6150,6150,0
|
|
20240814,122900,332577180,6150,6150,6150,6150,0
|
|
20240814,122800,332577180,6150,6150,6150,6150,0
|
|
20240814,122700,332577180,6150,6150,6150,6150,8
|
|
20240814,122600,332527980,6150,6150,6150,6150,0
|
|
20240814,122500,332527980,6150,6150,6150,6150,0
|
|
20240814,122400,332527980,6150,6150,6150,6150,0
|
|
20240814,122300,332527980,6150,6150,6150,6150,0
|
|
20240814,122200,332527980,6150,6150,6150,6150,0
|
|
20240814,122100,332527980,6150,6150,6150,6150,1
|
|
20240814,122000,332521830,6110,6110,6110,6110,0
|
|
20240814,121900,332521830,6110,6110,6110,6110,100
|
|
20240814,121800,331910830,6150,6150,6150,6150,11
|
|
20240814,121700,331843180,6110,6110,6110,6110,500
|
|
20240814,121600,328788180,6120,6120,6120,6120,50
|
|
20240814,121500,328482180,6160,6160,6160,6160,0
|
|
20240814,121400,328482180,6160,6160,6160,6160,0
|
|
20240814,121300,328482180,6160,6160,6160,6160,0
|
|
20240814,121200,328482180,6160,6160,6160,6160,0
|
|
20240814,121100,328482180,6160,6160,6160,6160,0
|
|
20240814,121000,328482180,6160,6160,6160,6160,0
|
|
20240814,120900,328482180,6160,6160,6160,6160,0
|
|
20240814,120800,328482180,6160,6160,6160,6160,0
|
|
20240814,120700,328482180,6160,6160,6160,6160,0
|
|
20240814,120600,328482180,6160,6160,6160,6160,0
|
|
20240814,120500,328482180,6160,6160,6160,6160,11
|
|
20240814,120400,328414420,6120,6120,6120,6120,0
|
|
20240814,120300,328414420,6120,6120,6120,6120,0
|
|
20240814,120200,328414420,6120,6120,6120,6120,0
|
|
20240814,120100,328414420,6120,6120,6120,6120,78
|
|
20240814,120000,327937060,6120,6120,6120,6120,556
|
|
20240814,115900,324534340,6120,6120,6120,6120,500
|
|
20240814,115800,321474340,6120,6120,6120,6120,48
|
|
20240814,115700,321180580,6110,6110,6110,6110,0
|
|
20240814,115600,321180580,6110,6110,6110,6110,0
|
|
20240814,115500,321180580,6110,6110,6110,6110,0
|
|
20240814,115400,321180580,6110,6110,6110,6110,0
|
|
20240814,115300,321180580,6110,6110,6110,6110,0
|
|
20240814,115200,321180580,6110,6130,6130,6110,200
|
|
20240814,115100,319957630,6160,6160,6160,6160,0
|
|
20240814,115000,319957630,6160,6160,6160,6160,0
|
|
20240814,114900,319957630,6160,6160,6160,6160,0
|
|
20240814,114800,319957630,6160,6160,6160,6160,0
|
|
20240814,114700,319957630,6160,6160,6160,6160,0
|
|
20240814,114600,319957630,6160,6160,6160,6160,0
|
|
20240814,114500,319957630,6160,6160,6160,6160,0
|
|
20240814,114400,319957630,6160,6160,6160,6160,0
|
|
20240814,114300,319957630,6160,6160,6160,6160,25
|
|
20240814,114200,319803630,6160,6160,6160,6160,5
|
|
20240814,114100,319772830,6140,6140,6140,6140,0
|
|
20240814,114000,319772830,6140,6140,6140,6140,0
|
|
20240814,113900,319772830,6140,6140,6140,6140,16
|
|
20240814,113800,319674590,6170,6170,6170,6170,0
|
|
20240814,113700,319674590,6170,6170,6170,6170,0
|
|
20240814,113600,319674590,6170,6170,6170,6170,0
|
|
20240814,113500,319674590,6170,6170,6170,6170,0
|
|
20240814,113400,319674590,6170,6170,6170,6170,18
|
|
20240814,113300,319563530,6170,6170,6170,6170,29
|
|
20240814,113200,319384600,6170,6170,6170,6170,5
|
|
20240814,113100,319353750,6150,6150,6150,6150,10
|
|
20240814,113000,319292250,6170,6170,6170,6170,0
|
|
20240814,112900,319292250,6170,6170,6170,6170,0
|
|
20240814,112800,319292250,6170,6170,6170,6170,10
|
|
20240814,112700,319230550,6170,6170,6170,6170,2
|
|
20240814,112600,319218210,6150,6150,6150,6150,469
|
|
20240814,112500,316333860,6150,6150,6150,6150,0
|
|
20240814,112400,316333860,6150,6140,6150,6140,37
|
|
20240814,112300,316106500,6140,6140,6140,6140,2
|
|
20240814,112200,316094220,6140,6140,6140,6140,0
|
|
20240814,112100,316094220,6140,6140,6140,6140,0
|
|
20240814,112000,316094220,6140,6120,6140,6120,100
|
|
20240814,111900,315480950,6150,6150,6150,6150,0
|
|
20240814,111800,315480950,6150,6150,6150,6150,0
|
|
20240814,111700,315480950,6150,6150,6150,6150,8
|
|
20240814,111600,315431750,6150,6150,6150,6150,5
|
|
20240814,111500,315401000,6110,6130,6130,6110,247
|
|
20240814,111400,313889240,6140,6140,6140,6140,1106
|
|
20240814,111300,307098400,6140,6140,6140,6140,58
|
|
20240814,111200,306742280,6150,6150,6150,6150,0
|
|
20240814,111100,306742280,6150,6150,6150,6150,1
|
|
20240814,111000,306736130,6150,6150,6150,6150,19
|
|
20240814,110900,306619280,6160,6160,6160,6160,763
|
|
20240814,110800,301919200,6170,6170,6170,6170,500
|
|
20240814,110700,298834200,6170,6170,6170,6170,78
|
|
20240814,110600,298352940,6220,6220,6220,6220,0
|
|
20240814,110500,298352940,6220,6220,6220,6220,5
|
|
20240814,110400,298321840,6220,6220,6220,6220,300
|
|
20240814,110300,296455840,6220,6210,6220,6210,606
|
|
20240814,110200,292688520,6220,6200,6220,6170,674
|
|
20240814,110100,288512110,6210,6230,6230,6210,120
|
|
20240814,110000,287766700,6230,6230,6230,6230,5
|
|
20240814,105900,287735550,6230,6230,6230,6230,0
|
|
20240814,105800,287735550,6230,6230,6230,6230,0
|
|
20240814,105700,287735550,6230,6250,6250,6230,32
|
|
20240814,105600,287535590,6250,6250,6250,6250,11
|
|
20240814,105500,287466840,6250,6250,6250,6250,0
|
|
20240814,105400,287466840,6250,6240,6250,6240,299
|
|
20240814,105300,285601030,6260,6260,6260,6260,48
|
|
20240814,105200,285300550,6250,6250,6260,6250,151
|
|
20240814,105100,284356640,6260,6250,6260,6250,20
|
|
20240814,105000,284231590,6250,6240,6250,6240,15
|
|
20240814,104900,284137940,6240,6270,6270,6240,302
|
|
20240814,104800,282253400,6240,6240,6240,6240,138
|
|
20240814,104700,281392280,6240,6240,6240,6240,500
|
|
20240814,104600,278272280,6240,6290,6290,6240,341
|
|
20240814,104500,276133120,6290,6300,6300,6290,31
|
|
20240814,104400,275938080,6290,6290,6290,6240,634
|
|
20240814,104300,271960670,6250,6190,6300,6190,11047
|
|
20240814,104200,202647330,6190,6180,6190,6180,342
|
|
20240814,104100,200533600,6210,6180,6210,6180,261
|
|
20240814,104000,198916630,6220,6220,6220,6220,0
|
|
20240814,103900,198916630,6220,6210,6220,6210,529
|
|
20240814,103800,195629390,6200,6200,6200,6200,0
|
|
20240814,103700,195629390,6200,6180,6200,6180,2843
|
|
20240814,103600,178013820,6180,6170,6180,6170,143
|
|
20240814,103500,177130580,6180,6190,6190,6170,131
|
|
20240814,103400,176321710,6190,6190,6190,6190,0
|
|
20240814,103300,176321710,6190,6170,6190,6160,783
|
|
20240814,103200,171495010,6160,6160,6160,6160,0
|
|
20240814,103100,171495010,6160,6170,6170,6160,310
|
|
20240814,103000,169584210,6190,6190,6190,6190,0
|
|
20240814,102900,169584210,6190,6190,6190,6190,0
|
|
20240814,102800,169584210,6190,6190,6190,6190,150
|
|
20240814,102700,168655710,6190,6190,6190,6190,10
|
|
20240814,102600,168593810,6190,6190,6190,6190,33
|
|
20240814,102500,168389540,6160,6180,6190,6160,1341
|
|
20240814,102400,160101050,6180,6180,6180,6180,389
|
|
20240814,102300,157697030,6180,6180,6190,6180,438
|
|
20240814,102200,154986130,6180,6180,6180,6180,41
|
|
20240814,102100,154732750,6180,6170,6180,6170,492
|
|
20240814,102000,151695790,6170,6160,6170,6160,228
|
|
20240814,101900,150291270,6160,6160,6160,6160,72
|
|
20240814,101800,149847750,6160,6160,6160,6160,0
|
|
20240814,101700,149847750,6160,6160,6160,6160,0
|
|
20240814,101600,149847750,6160,6150,6160,6150,78
|
|
20240814,101500,149367990,6150,6150,6150,6150,50
|
|
20240814,101400,149060490,6120,6120,6120,6120,22
|
|
20240814,101300,148925850,6110,6120,6150,6110,206
|
|
20240814,101200,147662190,6150,6150,6150,6150,0
|
|
20240814,101100,147662190,6150,6150,6150,6150,0
|
|
20240814,101000,147662190,6150,6150,6160,6150,987
|
|
20240814,100900,141592130,6150,6110,6150,6110,1129
|
|
20240814,100800,134681070,6110,6090,6110,6090,662
|
|
20240814,100700,130645380,6080,6080,6080,6080,451
|
|
20240814,100600,127903300,6070,6070,6070,6070,1375
|
|
20240814,100500,119557050,6060,6060,6060,6060,302
|
|
20240814,100400,117726930,6050,6040,6050,6040,254
|
|
20240814,100300,116191210,6040,6040,6040,6040,333
|
|
20240814,100200,114179890,6020,6020,6020,6020,2
|
|
20240814,100100,114167850,6020,6020,6020,6020,0
|
|
20240814,100000,114167850,6020,6020,6020,6020,0
|
|
20240814,095900,114167850,6020,6020,6020,6020,634
|
|
20240814,095800,110351170,6030,6030,6030,6030,71
|
|
20240814,095700,109923040,6020,6020,6020,6020,289
|
|
20240814,095600,108183260,6020,6020,6020,6020,132
|
|
20240814,095500,107388620,6020,6020,6020,6020,30
|
|
20240814,095400,107208020,6020,6020,6020,6020,125
|
|
20240814,095300,106455520,6020,6020,6020,6020,500
|
|
20240814,095200,103445520,6020,6020,6020,6020,200
|
|
20240814,095100,102241520,6010,5990,6010,5990,104
|
|
20240814,095000,101617530,5990,5980,5990,5980,22
|
|
20240814,094900,101485860,5970,5970,5970,5970,101
|
|
20240814,094800,100882890,5970,5970,5970,5970,0
|
|
20240814,094700,100882890,5970,5970,5970,5970,2
|
|
20240814,094600,100870950,5940,5970,5970,5940,61
|
|
20240814,094500,100508530,5970,5970,5970,5970,0
|
|
20240814,094400,100508530,5970,5970,5970,5970,0
|
|
20240814,094300,100508530,5970,5960,5970,5960,330
|
|
20240814,094200,98541710,5950,5950,5950,5950,156
|
|
20240814,094100,97613510,5960,5960,5960,5960,3
|
|
20240814,094000,97595630,5950,5950,5950,5950,1
|
|
20240814,093900,97589680,5940,5940,5940,5940,0
|
|
20240814,093800,97589680,5940,5940,5940,5940,0
|
|
20240814,093700,97589680,5940,5880,5940,5880,1311
|
|
20240814,093600,89878540,5890,5900,5900,5890,500
|
|
20240814,093500,86933040,5890,5910,5910,5890,1403
|
|
20240814,093400,78661310,5910,5920,5920,5910,497
|
|
20240814,093300,75720670,5910,5920,5920,5900,498
|
|
20240814,093200,72778270,5940,5940,5940,5940,3
|
|
20240814,093100,72760450,5940,5920,5940,5920,806
|
|
20240814,093000,67988910,5920,5920,5920,5920,48
|
|
20240814,092900,67704750,5930,5930,5930,5930,2
|
|
20240814,092800,67692890,5930,5930,5930,5930,8
|
|
20240814,092700,67645450,5930,5930,5930,5930,76
|
|
20240814,092600,67194770,5950,5950,5950,5950,74
|
|
20240814,092500,66754470,5930,5930,5930,5930,1515
|
|
20240814,092400,57770520,5930,5940,5940,5930,923
|
|
20240814,092300,52295670,5940,5950,5950,5940,372
|
|
20240814,092200,50085980,5940,5940,5940,5940,0
|
|
20240814,092100,50085980,5940,5940,5940,5940,4
|
|
20240814,092000,50062220,5940,5940,5940,5940,133
|
|
20240814,091900,49272200,5950,5990,5990,5950,1038
|
|
20240814,091800,43091500,5970,6000,6000,5970,128
|
|
20240814,091700,42324240,6000,5950,6000,5950,1532
|
|
20240814,091600,33152300,6000,6020,6020,5950,2356
|
|
20240814,091500,19051370,6010,6010,6010,6010,0
|
|
20240814,091400,19051370,6010,6030,6030,6010,149
|
|
20240814,091300,18154020,6060,6060,6060,6060,0
|
|
20240814,091200,18154020,6060,6060,6060,6060,0
|
|
20240814,091100,18154020,6060,6060,6060,6060,1
|
|
20240814,091000,18147960,6020,6030,6030,6020,911
|
|
20240814,090900,12661000,6030,6030,6030,6030,59
|
|
20240814,090800,12305230,6070,6070,6070,6070,2
|
|
20240814,090700,12293090,6030,6070,6070,6030,9
|
|
20240814,090600,12238500,6070,6040,6070,6030,57
|
|
20240814,090500,11894180,6040,6080,6080,6040,51
|
|
20240814,090400,11586100,6090,6090,6090,6090,0
|
|
20240814,090300,11586100,6090,6030,6090,6030,321
|
|
20240814,090200,9649220,6020,6020,6020,6020,0
|
|
20240814,090100,9649220,6020,6080,6080,6020,1076
|
|
20240814,090000,3170500,6110,6110,6110,6080,519
|