703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,204000,545834190,6420,6420,6420,6420,171
|
|
20240808,203900,545834190,6420,6420,6420,6420,0
|
|
20240808,203800,545834190,6420,6420,6420,6420,0
|
|
20240808,203700,545834190,6420,6420,6420,6420,0
|
|
20240808,203600,545834190,6420,6420,6420,6420,0
|
|
20240808,203500,545834190,6420,6420,6420,6420,0
|
|
20240808,203400,545834190,6420,6420,6420,6420,0
|
|
20240808,203300,545834190,6420,6420,6420,6420,0
|
|
20240808,203200,545834190,6420,6420,6420,6420,0
|
|
20240808,203100,545834190,6420,6420,6420,6420,0
|
|
20240808,203000,545834190,6420,6420,6420,6420,0
|
|
20240808,202900,545834190,6420,6420,6420,6420,0
|
|
20240808,202800,545834190,6420,6420,6420,6420,0
|
|
20240808,202700,545834190,6420,6420,6420,6420,0
|
|
20240808,202600,545834190,6420,6420,6420,6420,0
|
|
20240808,202500,545834190,6420,6420,6420,6420,0
|
|
20240808,202400,545834190,6420,6420,6420,6420,0
|
|
20240808,202300,545834190,6420,6420,6420,6420,0
|
|
20240808,202200,545834190,6420,6420,6420,6420,0
|
|
20240808,202100,545834190,6420,6420,6420,6420,0
|
|
20240808,202000,545834190,6420,6420,6420,6420,0
|
|
20240808,201900,545834190,6420,6420,6420,6420,0
|
|
20240808,201800,545834190,6420,6420,6420,6420,0
|
|
20240808,201700,545834190,6420,6420,6420,6420,0
|
|
20240808,201600,545834190,6420,6420,6420,6420,0
|
|
20240808,201500,545834190,6420,6420,6420,6420,0
|
|
20240808,201400,545834190,6420,6420,6420,6420,0
|
|
20240808,201300,545834190,6420,6420,6420,6420,0
|
|
20240808,201200,545834190,6420,6420,6420,6420,0
|
|
20240808,201100,545834190,6420,6420,6420,6420,0
|
|
20240808,201000,545834190,6420,6420,6420,6420,171
|
|
20240808,200900,545834190,6420,6420,6420,6420,0
|
|
20240808,200800,545834190,6420,6420,6420,6420,0
|
|
20240808,200700,545834190,6420,6420,6420,6420,0
|
|
20240808,200600,545834190,6420,6420,6420,6420,0
|
|
20240808,200500,545834190,6420,6420,6420,6420,0
|
|
20240808,200400,545834190,6420,6420,6420,6420,0
|
|
20240808,200300,545834190,6420,6420,6420,6420,0
|
|
20240808,200200,545834190,6420,6420,6420,6420,0
|
|
20240808,200100,545834190,6420,6420,6420,6420,0
|
|
20240808,200000,545834190,6420,6420,6420,6420,0
|
|
20240808,195900,545834190,6420,6420,6420,6420,0
|
|
20240808,195800,545834190,6420,6420,6420,6420,0
|
|
20240808,195700,545834190,6420,6420,6420,6420,0
|
|
20240808,195600,545834190,6420,6420,6420,6420,0
|
|
20240808,195500,545834190,6420,6420,6420,6420,0
|
|
20240808,195400,545834190,6420,6420,6420,6420,0
|
|
20240808,195300,545834190,6420,6420,6420,6420,0
|
|
20240808,195200,545834190,6420,6420,6420,6420,0
|
|
20240808,195100,545834190,6420,6420,6420,6420,0
|
|
20240808,195000,545834190,6420,6420,6420,6420,0
|
|
20240808,194900,545834190,6420,6420,6420,6420,0
|
|
20240808,194800,545834190,6420,6420,6420,6420,0
|
|
20240808,194700,545834190,6420,6420,6420,6420,0
|
|
20240808,194600,545834190,6420,6420,6420,6420,0
|
|
20240808,194500,545834190,6420,6420,6420,6420,0
|
|
20240808,194400,545834190,6420,6420,6420,6420,0
|
|
20240808,194300,545834190,6420,6420,6420,6420,0
|
|
20240808,194200,545834190,6420,6420,6420,6420,0
|
|
20240808,194100,545834190,6420,6420,6420,6420,0
|
|
20240808,194000,545834190,6420,6420,6420,6420,171
|
|
20240808,193900,545834190,6420,6420,6420,6420,0
|
|
20240808,193800,545834190,6420,6420,6420,6420,0
|
|
20240808,193700,545834190,6420,6420,6420,6420,0
|
|
20240808,193600,545834190,6420,6420,6420,6420,0
|
|
20240808,193500,545834190,6420,6420,6420,6420,0
|
|
20240808,193400,545834190,6420,6420,6420,6420,0
|
|
20240808,193300,545834190,6420,6420,6420,6420,0
|
|
20240808,193200,545834190,6420,6420,6420,6420,0
|
|
20240808,193100,545834190,6420,6420,6420,6420,0
|
|
20240808,193000,545834190,6420,6420,6420,6420,0
|
|
20240808,192900,545834190,6420,6420,6420,6420,0
|
|
20240808,192800,545834190,6420,6420,6420,6420,0
|
|
20240808,192700,545834190,6420,6420,6420,6420,0
|
|
20240808,192600,545834190,6420,6420,6420,6420,0
|
|
20240808,192500,545834190,6420,6420,6420,6420,0
|
|
20240808,192400,545834190,6420,6420,6420,6420,0
|
|
20240808,192300,545834190,6420,6420,6420,6420,0
|
|
20240808,192200,545834190,6420,6420,6420,6420,0
|
|
20240808,192100,545834190,6420,6420,6420,6420,0
|
|
20240808,192000,545834190,6420,6420,6420,6420,0
|
|
20240808,191900,545834190,6420,6420,6420,6420,0
|
|
20240808,191800,545834190,6420,6420,6420,6420,0
|
|
20240808,191700,545834190,6420,6420,6420,6420,0
|
|
20240808,191600,545834190,6420,6420,6420,6420,0
|
|
20240808,191500,545834190,6420,6420,6420,6420,0
|
|
20240808,191400,545834190,6420,6420,6420,6420,0
|
|
20240808,191300,545834190,6420,6420,6420,6420,0
|
|
20240808,191200,545834190,6420,6420,6420,6420,0
|
|
20240808,191100,545834190,6420,6420,6420,6420,0
|
|
20240808,191000,545834190,6420,6420,6420,6420,171
|
|
20240808,190900,545834190,6420,6420,6420,6420,0
|
|
20240808,190800,545834190,6420,6420,6420,6420,0
|
|
20240808,190700,545834190,6420,6420,6420,6420,0
|
|
20240808,190600,545834190,6420,6420,6420,6420,0
|
|
20240808,190500,545834190,6420,6420,6420,6420,0
|
|
20240808,190400,545834190,6420,6420,6420,6420,0
|
|
20240808,190300,545834190,6420,6420,6420,6420,0
|
|
20240808,190200,545834190,6420,6420,6420,6420,0
|
|
20240808,190100,545834190,6420,6420,6420,6420,0
|
|
20240808,190000,545834190,6420,6420,6420,6420,0
|
|
20240808,185900,545834190,6420,6420,6420,6420,0
|
|
20240808,185800,545834190,6420,6420,6420,6420,0
|
|
20240808,185700,545834190,6420,6420,6420,6420,0
|
|
20240808,185600,545834190,6420,6420,6420,6420,0
|
|
20240808,185500,545834190,6420,6420,6420,6420,0
|
|
20240808,185400,545834190,6420,6420,6420,6420,0
|
|
20240808,185300,545834190,6420,6420,6420,6420,0
|
|
20240808,185200,545834190,6420,6420,6420,6420,0
|
|
20240808,185100,545834190,6420,6420,6420,6420,0
|
|
20240808,185000,545834190,6420,6420,6420,6420,0
|
|
20240808,184900,545834190,6420,6420,6420,6420,0
|
|
20240808,184800,545834190,6420,6420,6420,6420,0
|
|
20240808,184700,545834190,6420,6420,6420,6420,0
|
|
20240808,184600,545834190,6420,6420,6420,6420,0
|
|
20240808,184500,545834190,6420,6420,6420,6420,0
|
|
20240808,184400,545834190,6420,6420,6420,6420,0
|
|
20240808,184300,545834190,6420,6420,6420,6420,0
|
|
20240808,184200,545834190,6420,6420,6420,6420,0
|
|
20240808,184100,545834190,6420,6420,6420,6420,0
|
|
20240808,184000,545834190,6420,6420,6420,6420,171
|
|
20240808,183900,545834190,6420,6420,6420,6420,0
|
|
20240808,183800,545834190,6420,6420,6420,6420,0
|
|
20240808,183700,545834190,6420,6420,6420,6420,0
|
|
20240808,183600,545834190,6420,6420,6420,6420,0
|
|
20240808,183500,545834190,6420,6420,6420,6420,0
|
|
20240808,183400,545834190,6420,6420,6420,6420,0
|
|
20240808,183300,545834190,6420,6420,6420,6420,0
|
|
20240808,183200,545834190,6420,6420,6420,6420,0
|
|
20240808,183100,545834190,6420,6420,6420,6420,0
|
|
20240808,183000,545834190,6420,6420,6420,6420,0
|
|
20240808,182900,545834190,6420,6420,6420,6420,0
|
|
20240808,182800,545834190,6420,6420,6420,6420,0
|
|
20240808,182700,545834190,6420,6420,6420,6420,0
|
|
20240808,182600,545834190,6420,6420,6420,6420,0
|
|
20240808,182500,545834190,6420,6420,6420,6420,0
|
|
20240808,182400,545834190,6420,6420,6420,6420,0
|
|
20240808,182300,545834190,6420,6420,6420,6420,0
|
|
20240808,182200,545834190,6420,6420,6420,6420,0
|
|
20240808,182100,545834190,6420,6420,6420,6420,0
|
|
20240808,182000,545834190,6420,6420,6420,6420,0
|
|
20240808,181900,545834190,6420,6420,6420,6420,0
|
|
20240808,181800,545834190,6420,6420,6420,6420,0
|
|
20240808,181700,545834190,6420,6420,6420,6420,0
|
|
20240808,181600,545834190,6420,6420,6420,6420,0
|
|
20240808,181500,545834190,6420,6420,6420,6420,0
|
|
20240808,181400,545834190,6420,6420,6420,6420,0
|
|
20240808,181300,545834190,6420,6420,6420,6420,0
|
|
20240808,181200,545834190,6420,6420,6420,6420,0
|
|
20240808,181100,545834190,6420,6420,6420,6420,0
|
|
20240808,181000,545834190,6420,6420,6420,6420,171
|
|
20240808,180900,545834190,6420,6420,6420,6420,0
|
|
20240808,180800,545834190,6420,6420,6420,6420,0
|
|
20240808,180700,545834190,6420,6420,6420,6420,0
|
|
20240808,180600,545834190,6420,6420,6420,6420,0
|
|
20240808,180500,545834190,6420,6420,6420,6420,0
|
|
20240808,180400,545834190,6420,6420,6420,6420,0
|
|
20240808,180300,545834190,6420,6420,6420,6420,0
|
|
20240808,180200,545834190,6420,6420,6420,6420,0
|
|
20240808,180100,545834190,6420,6420,6420,6420,0
|
|
20240808,180000,545834190,6420,6420,6420,6420,0
|
|
20240808,175900,545834190,6420,6420,6420,6420,0
|
|
20240808,175800,545834190,6420,6420,6420,6420,0
|
|
20240808,175700,545834190,6420,6420,6420,6420,0
|
|
20240808,175600,545834190,6420,6420,6420,6420,0
|
|
20240808,175500,545834190,6420,6420,6420,6420,0
|
|
20240808,175400,545834190,6420,6420,6420,6420,0
|
|
20240808,175300,545834190,6420,6420,6420,6420,0
|
|
20240808,175200,545834190,6420,6420,6420,6420,0
|
|
20240808,175100,545834190,6420,6420,6420,6420,0
|
|
20240808,175000,545834190,6420,6420,6420,6420,0
|
|
20240808,174900,545834190,6420,6420,6420,6420,0
|
|
20240808,174800,545834190,6420,6420,6420,6420,0
|
|
20240808,174700,545834190,6420,6420,6420,6420,0
|
|
20240808,174600,545834190,6420,6420,6420,6420,0
|
|
20240808,174500,545834190,6420,6420,6420,6420,0
|
|
20240808,174400,545834190,6420,6420,6420,6420,0
|
|
20240808,174300,545834190,6420,6420,6420,6420,0
|
|
20240808,174200,545834190,6420,6420,6420,6420,0
|
|
20240808,174100,545834190,6420,6420,6420,6420,0
|
|
20240808,174000,545834190,6420,6420,6420,6420,171
|
|
20240808,173900,545834190,6420,6420,6420,6420,0
|
|
20240808,173800,545834190,6420,6420,6420,6420,0
|
|
20240808,173700,545834190,6420,6420,6420,6420,0
|
|
20240808,173600,545834190,6420,6420,6420,6420,0
|
|
20240808,173500,545834190,6420,6420,6420,6420,0
|
|
20240808,173400,545834190,6420,6420,6420,6420,0
|
|
20240808,173300,545834190,6420,6420,6420,6420,0
|
|
20240808,173200,545834190,6420,6420,6420,6420,0
|
|
20240808,173100,545834190,6420,6420,6420,6420,0
|
|
20240808,173000,545834190,6420,6420,6420,6420,0
|
|
20240808,172900,545834190,6420,6420,6420,6420,0
|
|
20240808,172800,545834190,6420,6420,6420,6420,0
|
|
20240808,172700,545834190,6420,6420,6420,6420,0
|
|
20240808,172600,545834190,6420,6420,6420,6420,0
|
|
20240808,172500,545834190,6420,6420,6420,6420,0
|
|
20240808,172400,545834190,6420,6420,6420,6420,0
|
|
20240808,172300,545834190,6420,6420,6420,6420,0
|
|
20240808,172200,545834190,6420,6420,6420,6420,0
|
|
20240808,172100,545834190,6420,6420,6420,6420,0
|
|
20240808,172000,545834190,6420,6420,6420,6420,0
|
|
20240808,171900,545834190,6420,6420,6420,6420,0
|
|
20240808,171800,545834190,6420,6420,6420,6420,0
|
|
20240808,171700,545834190,6420,6420,6420,6420,0
|
|
20240808,171600,545834190,6420,6420,6420,6420,0
|
|
20240808,171500,545834190,6420,6420,6420,6420,0
|
|
20240808,171400,545834190,6420,6420,6420,6420,0
|
|
20240808,171300,545834190,6420,6420,6420,6420,0
|
|
20240808,171200,545834190,6420,6420,6420,6420,0
|
|
20240808,171100,545834190,6420,6420,6420,6420,0
|
|
20240808,171000,545834190,6420,6420,6420,6420,171
|
|
20240808,170900,545834190,6420,6420,6420,6420,0
|
|
20240808,170800,545834190,6420,6420,6420,6420,0
|
|
20240808,170700,545834190,6420,6420,6420,6420,0
|
|
20240808,170600,545834190,6420,6420,6420,6420,0
|
|
20240808,170500,545834190,6420,6420,6420,6420,0
|
|
20240808,170400,545834190,6420,6420,6420,6420,0
|
|
20240808,170300,545834190,6420,6420,6420,6420,0
|
|
20240808,170200,545834190,6420,6420,6420,6420,0
|
|
20240808,170100,545834190,6420,6420,6420,6420,0
|
|
20240808,170000,545834190,6420,6420,6420,6420,0
|
|
20240808,165900,545834190,6420,6420,6420,6420,0
|
|
20240808,165800,545834190,6420,6420,6420,6420,0
|
|
20240808,165700,545834190,6420,6420,6420,6420,0
|
|
20240808,165600,545834190,6420,6420,6420,6420,0
|
|
20240808,165500,545834190,6420,6420,6420,6420,0
|
|
20240808,165400,545834190,6420,6420,6420,6420,0
|
|
20240808,165300,545834190,6420,6420,6420,6420,0
|
|
20240808,165200,545834190,6420,6420,6420,6420,0
|
|
20240808,165100,545834190,6420,6420,6420,6420,0
|
|
20240808,165000,545834190,6420,6420,6420,6420,0
|
|
20240808,164900,545834190,6420,6420,6420,6420,0
|
|
20240808,164800,545834190,6420,6420,6420,6420,0
|
|
20240808,164700,545834190,6420,6420,6420,6420,0
|
|
20240808,164600,545834190,6420,6420,6420,6420,0
|
|
20240808,164500,545834190,6420,6420,6420,6420,0
|
|
20240808,164400,545834190,6420,6420,6420,6420,0
|
|
20240808,164300,545834190,6420,6420,6420,6420,0
|
|
20240808,164200,545834190,6420,6420,6420,6420,0
|
|
20240808,164100,545834190,6420,6420,6420,6420,0
|
|
20240808,164000,545834190,6420,6420,6420,6420,171
|
|
20240808,163900,545834190,6420,6420,6420,6420,0
|
|
20240808,163800,545834190,6420,6420,6420,6420,0
|
|
20240808,163700,545834190,6420,6420,6420,6420,0
|
|
20240808,163600,545834190,6420,6420,6420,6420,0
|
|
20240808,163500,545834190,6420,6420,6420,6420,0
|
|
20240808,163400,545834190,6420,6420,6420,6420,0
|
|
20240808,163300,545834190,6420,6420,6420,6420,0
|
|
20240808,163200,545834190,6420,6420,6420,6420,0
|
|
20240808,163100,545834190,6420,6420,6420,6420,0
|
|
20240808,163000,545834190,6420,6420,6420,6420,0
|
|
20240808,162900,545834190,6420,6420,6420,6420,0
|
|
20240808,162800,545834190,6420,6420,6420,6420,0
|
|
20240808,162700,545834190,6420,6420,6420,6420,0
|
|
20240808,162600,545834190,6420,6420,6420,6420,0
|
|
20240808,162500,545834190,6420,6420,6420,6420,0
|
|
20240808,162400,545834190,6420,6420,6420,6420,0
|
|
20240808,162300,545834190,6420,6420,6420,6420,0
|
|
20240808,162200,545834190,6420,6420,6420,6420,0
|
|
20240808,162100,545834190,6420,6420,6420,6420,0
|
|
20240808,162000,545834190,6420,6420,6420,6420,0
|
|
20240808,161900,545834190,6420,6420,6420,6420,0
|
|
20240808,161800,545834190,6420,6420,6420,6420,0
|
|
20240808,161700,545834190,6420,6420,6420,6420,0
|
|
20240808,161600,545834190,6420,6420,6420,6420,0
|
|
20240808,161500,545834190,6420,6420,6420,6420,0
|
|
20240808,161400,545834190,6420,6420,6420,6420,0
|
|
20240808,161300,545834190,6420,6420,6420,6420,0
|
|
20240808,161200,545834190,6420,6420,6420,6420,0
|
|
20240808,161100,545834190,6420,6420,6420,6420,0
|
|
20240808,161000,545834190,6420,6420,6420,6420,171
|
|
20240808,160900,545834190,6420,6420,6420,6420,0
|
|
20240808,160800,545834190,6420,6420,6420,6420,0
|
|
20240808,160700,545834190,6420,6420,6420,6420,0
|
|
20240808,160600,545834190,6420,6420,6420,6420,0
|
|
20240808,160500,545834190,6420,6420,6420,6420,0
|
|
20240808,160400,545834190,6420,6420,6420,6420,0
|
|
20240808,160300,545834190,6420,6420,6420,6420,0
|
|
20240808,160200,545834190,6420,6420,6420,6420,0
|
|
20240808,160100,545834190,6420,6420,6420,6420,0
|
|
20240808,160000,545834190,6420,6420,6420,6420,0
|
|
20240808,155900,545834190,6420,6420,6420,6420,0
|
|
20240808,155800,545834190,6420,6420,6420,6420,0
|
|
20240808,155700,545834190,6420,6420,6420,6420,0
|
|
20240808,155600,545834190,6420,6420,6420,6420,0
|
|
20240808,155500,545834190,6420,6420,6420,6420,0
|
|
20240808,155400,545834190,6420,6420,6420,6420,0
|
|
20240808,155300,545834190,6420,6420,6420,6420,0
|
|
20240808,155200,545834190,6420,6420,6420,6420,0
|
|
20240808,155100,545834190,6420,6420,6420,6420,0
|
|
20240808,155000,545834190,6420,6420,6420,6420,0
|
|
20240808,154900,545834190,6420,6420,6420,6420,0
|
|
20240808,154800,545834190,6420,6420,6420,6420,0
|
|
20240808,154700,545834190,6420,6420,6420,6420,0
|
|
20240808,154600,545834190,6420,6420,6420,6420,0
|
|
20240808,154500,545834190,6420,6420,6420,6420,0
|
|
20240808,154400,545834190,6420,6420,6420,6420,0
|
|
20240808,154300,545834190,6420,6420,6420,6420,0
|
|
20240808,154200,545834190,6420,6420,6420,6420,0
|
|
20240808,154100,545834190,6420,6420,6420,6420,0
|
|
20240808,154000,545834190,6420,6420,6420,6420,171
|
|
20240808,153900,545834190,6420,6420,6420,6420,0
|
|
20240808,153800,545834190,6420,6420,6420,6420,0
|
|
20240808,153700,545834190,6420,6420,6420,6420,0
|
|
20240808,153600,545834190,6420,6420,6420,6420,0
|
|
20240808,153500,545834190,6420,6420,6420,6420,0
|
|
20240808,153400,545834190,6420,6420,6420,6420,0
|
|
20240808,153300,545834190,6420,6420,6420,6420,0
|
|
20240808,153200,545834190,6420,6420,6420,6420,0
|
|
20240808,153100,545834190,6420,6420,6420,6420,0
|
|
20240808,153000,545834190,6420,6420,6420,6420,171
|
|
20240808,152900,544736370,6420,6420,6420,6420,0
|
|
20240808,152800,544736370,6420,6420,6420,6420,0
|
|
20240808,152700,544736370,6420,6420,6420,6420,0
|
|
20240808,152600,544736370,6420,6420,6420,6420,0
|
|
20240808,152500,544736370,6420,6420,6420,6420,0
|
|
20240808,152400,544736370,6420,6420,6420,6420,0
|
|
20240808,152300,544736370,6420,6420,6420,6420,0
|
|
20240808,152200,544736370,6420,6420,6420,6420,0
|
|
20240808,152100,544736370,6420,6420,6420,6420,0
|
|
20240808,152000,544736370,6420,6420,6420,6420,0
|
|
20240808,151900,544736370,6420,6400,6420,6400,8
|
|
20240808,151800,544685080,6410,6390,6410,6380,744
|
|
20240808,151700,539937580,6380,6390,6390,6380,104
|
|
20240808,151600,539274010,6400,6400,6400,6400,35
|
|
20240808,151500,539050010,6380,6390,6390,6380,71
|
|
20240808,151400,538596830,6410,6410,6410,6410,15
|
|
20240808,151300,538500680,6380,6390,6390,6380,51
|
|
20240808,151200,538175290,6390,6390,6390,6390,0
|
|
20240808,151100,538175290,6390,6390,6390,6390,10
|
|
20240808,151000,538111390,6390,6380,6390,6380,124
|
|
20240808,150900,537319550,6380,6380,6380,6380,24
|
|
20240808,150800,537166430,6390,6380,6390,6380,146
|
|
20240808,150700,536234050,6370,6380,6380,6370,84
|
|
20240808,150600,535698760,6370,6370,6370,6370,83
|
|
20240808,150500,535170050,6380,6370,6380,6370,55
|
|
20240808,150400,534819660,6380,6380,6380,6380,10
|
|
20240808,150300,534755860,6400,6410,6410,6400,13
|
|
20240808,150200,534672560,6370,6380,6380,6370,50
|
|
20240808,150100,534354050,6390,6390,6390,6390,0
|
|
20240808,150000,534354050,6390,6390,6390,6390,1
|
|
20240808,145900,534347660,6370,6380,6380,6370,67
|
|
20240808,145800,533920710,6380,6380,6380,6380,20
|
|
20240808,145700,533793110,6380,6360,6380,6360,144
|
|
20240808,145600,532875740,6370,6360,6370,6360,54
|
|
20240808,145500,532532270,6370,6370,6370,6370,37
|
|
20240808,145400,532296580,6370,6360,6380,6360,101
|
|
20240808,145300,531653570,6370,6370,6370,6370,2
|
|
20240808,145200,531640830,6360,6370,6370,6360,121
|
|
20240808,145100,530870770,6370,6370,6370,6360,91
|
|
20240808,145000,530291510,6370,6370,6370,6370,0
|
|
20240808,144900,530291510,6370,6380,6380,6370,308
|
|
20240808,144800,528327190,6380,6380,6380,6380,87
|
|
20240808,144700,527772130,6390,6390,6390,6390,7
|
|
20240808,144600,527727400,6380,6380,6380,6380,85
|
|
20240808,144500,527185100,6380,6380,6380,6380,0
|
|
20240808,144400,527185100,6380,6380,6380,6380,0
|
|
20240808,144300,527185100,6380,6370,6380,6370,56
|
|
20240808,144200,526827870,6360,6370,6370,6360,70
|
|
20240808,144100,526382310,6360,6370,6370,6360,1829
|
|
20240808,144000,514746580,6370,6380,6380,6350,3214
|
|
20240808,143900,494278180,6390,6390,6390,6380,71
|
|
20240808,143800,493825150,6380,6380,6380,6380,0
|
|
20240808,143700,493825150,6380,6390,6390,6380,52
|
|
20240808,143600,493493380,6390,6390,6390,6390,0
|
|
20240808,143500,493493380,6390,6390,6390,6390,51
|
|
20240808,143400,493167490,6400,6400,6400,6400,106
|
|
20240808,143300,492489090,6380,6380,6380,6380,0
|
|
20240808,143200,492489090,6380,6370,6380,6370,86
|
|
20240808,143100,491940770,6360,6360,6360,6360,139
|
|
20240808,143000,491056730,6360,6360,6360,6360,3
|
|
20240808,142900,491037650,6360,6360,6360,6360,57
|
|
20240808,142800,490675130,6360,6360,6360,6360,0
|
|
20240808,142700,490675130,6360,6370,6370,6360,87
|
|
20240808,142600,490121300,6380,6380,6380,6380,0
|
|
20240808,142500,490121300,6380,6390,6390,6380,436
|
|
20240808,142400,487339250,6390,6390,6390,6390,344
|
|
20240808,142300,485141090,6390,6390,6390,6390,133
|
|
20240808,142200,484291220,6390,6390,6390,6390,0
|
|
20240808,142100,484291220,6390,6420,6420,6390,694
|
|
20240808,142000,479837470,6420,6420,6420,6420,1
|
|
20240808,141900,479831050,6420,6420,6420,6420,35
|
|
20240808,141800,479606350,6420,6420,6420,6420,87
|
|
20240808,141700,479047810,6420,6420,6420,6420,0
|
|
20240808,141600,479047810,6420,6420,6420,6420,101
|
|
20240808,141500,478399390,6420,6420,6420,6420,105
|
|
20240808,141400,477725290,6420,6420,6420,6420,0
|
|
20240808,141300,477725290,6420,6420,6420,6420,122
|
|
20240808,141200,476942050,6420,6420,6420,6420,72
|
|
20240808,141100,476479810,6420,6420,6420,6420,0
|
|
20240808,141000,476479810,6420,6420,6420,6420,51
|
|
20240808,140900,476152390,6410,6410,6410,6410,0
|
|
20240808,140800,476152390,6410,6410,6410,6410,51
|
|
20240808,140700,475825480,6420,6420,6420,6420,0
|
|
20240808,140600,475825480,6420,6410,6420,6410,111
|
|
20240808,140500,475113570,6410,6420,6420,6410,53
|
|
20240808,140400,474773820,6410,6410,6410,6410,71
|
|
20240808,140300,474318710,6410,6410,6410,6410,37
|
|
20240808,140200,474081540,6410,6410,6410,6410,51
|
|
20240808,140100,473754630,6420,6420,6420,6420,2
|
|
20240808,140000,473741790,6420,6420,6420,6420,0
|
|
20240808,135900,473741790,6420,6400,6420,6400,81
|
|
20240808,135800,473222770,6410,6380,6410,6380,81
|
|
20240808,135700,472704670,6380,6400,6400,6380,87
|
|
20240808,135600,472148890,6400,6400,6400,6400,0
|
|
20240808,135500,472148890,6400,6390,6400,6390,68
|
|
20240808,135400,471714050,6380,6390,6390,6380,86
|
|
20240808,135300,471165020,6390,6390,6390,6390,5
|
|
20240808,135200,471133070,6390,6390,6390,6390,71
|
|
20240808,135100,470679380,6400,6390,6400,6390,88
|
|
20240808,135000,470117050,6390,6390,6390,6390,32
|
|
20240808,134900,469912570,6390,6390,6390,6390,123
|
|
20240808,134800,469126600,6400,6400,6400,6400,0
|
|
20240808,134700,469126600,6400,6400,6400,6400,0
|
|
20240808,134600,469126600,6400,6400,6400,6400,891
|
|
20240808,134500,463424200,6410,6410,6410,6410,0
|
|
20240808,134400,463424200,6410,6410,6410,6410,0
|
|
20240808,134300,463424200,6410,6410,6410,6410,88
|
|
20240808,134200,462860120,6410,6410,6410,6410,36
|
|
20240808,134100,462629360,6410,6410,6410,6410,0
|
|
20240808,134000,462629360,6410,6410,6410,6410,86
|
|
20240808,133900,462078100,6410,6410,6410,6410,36
|
|
20240808,133800,461847340,6410,6410,6410,6410,51
|
|
20240808,133700,461520430,6410,6410,6410,6410,36
|
|
20240808,133600,461289670,6410,6410,6410,6410,75
|
|
20240808,133500,460808920,6400,6400,6400,6400,87
|
|
20240808,133400,460252120,6400,6400,6400,6400,71
|
|
20240808,133300,459797720,6400,6400,6400,6400,100
|
|
20240808,133200,459157720,6400,6410,6410,6400,43
|
|
20240808,133100,458882450,6410,6420,6420,6410,52
|
|
20240808,133000,458549100,6420,6420,6420,6420,19
|
|
20240808,132900,458427120,6420,6430,6430,6420,118
|
|
20240808,132800,457668410,6410,6420,6420,6400,186
|
|
20240808,132700,456475930,6410,6410,6410,6410,51
|
|
20240808,132600,456149020,6420,6430,6430,6420,6
|
|
20240808,132500,456110470,6430,6430,6430,6430,0
|
|
20240808,132400,456110470,6430,6430,6440,6430,258
|
|
20240808,132300,454449820,6420,6430,6430,6420,236
|
|
20240808,132200,452932700,6430,6430,6430,6430,0
|
|
20240808,132100,452932700,6430,6430,6430,6430,51
|
|
20240808,132000,452604770,6440,6440,6440,6440,35
|
|
20240808,131900,452379370,6430,6430,6430,6430,51
|
|
20240808,131800,452051440,6450,6450,6450,6450,0
|
|
20240808,131700,452051440,6450,6450,6450,6450,168
|
|
20240808,131600,450967840,6450,6430,6450,6430,51
|
|
20240808,131500,450639890,6450,6450,6450,6450,0
|
|
20240808,131400,450639890,6450,6450,6450,6450,0
|
|
20240808,131300,450639890,6450,6450,6450,6450,0
|
|
20240808,131200,450639890,6450,6450,6450,6450,0
|
|
20240808,131100,450639890,6450,6450,6450,6450,0
|
|
20240808,131000,450639890,6450,6450,6450,6450,50
|
|
20240808,130900,450317390,6440,6440,6440,6440,0
|
|
20240808,130800,450317390,6440,6450,6450,6430,322
|
|
20240808,130700,448241990,6460,6460,6460,6460,12
|
|
20240808,130600,448164470,6460,6460,6460,6460,50
|
|
20240808,130500,447841470,6470,6470,6470,6470,0
|
|
20240808,130400,447841470,6470,6470,6470,6470,51
|
|
20240808,130300,447511500,6480,6480,6480,6480,0
|
|
20240808,130200,447511500,6480,6480,6480,6480,1
|
|
20240808,130100,447505020,6480,6480,6480,6480,0
|
|
20240808,130000,447505020,6480,6480,6480,6480,0
|
|
20240808,125900,447505020,6480,6480,6480,6480,0
|
|
20240808,125800,447505020,6480,6480,6480,6480,0
|
|
20240808,125700,447505020,6480,6480,6480,6480,39
|
|
20240808,125600,447252300,6500,6500,6500,6500,0
|
|
20240808,125500,447252300,6500,6500,6500,6500,0
|
|
20240808,125400,447252300,6500,6500,6500,6500,0
|
|
20240808,125300,447252300,6500,6500,6500,6500,0
|
|
20240808,125200,447252300,6500,6500,6500,6500,0
|
|
20240808,125100,447252300,6500,6500,6500,6500,13
|
|
20240808,125000,447167800,6500,6500,6500,6500,50
|
|
20240808,124900,446842800,6500,6500,6500,6500,0
|
|
20240808,124800,446842800,6500,6500,6500,6500,144
|
|
20240808,124700,445906800,6500,6470,6500,6470,1532
|
|
20240808,124600,435977710,6460,6460,6460,6460,0
|
|
20240808,124500,435977710,6460,6460,6460,6460,28
|
|
20240808,124400,435796830,6440,6440,6440,6440,0
|
|
20240808,124300,435796830,6440,6440,6440,6440,638
|
|
20240808,124200,431688110,6450,6450,6450,6450,0
|
|
20240808,124100,431688110,6450,6450,6450,6450,3
|
|
20240808,124000,431668760,6460,6460,6460,6460,0
|
|
20240808,123900,431668760,6460,6460,6460,6460,0
|
|
20240808,123800,431668760,6460,6460,6460,6460,0
|
|
20240808,123700,431668760,6460,6460,6460,6460,0
|
|
20240808,123600,431668760,6460,6460,6460,6460,80
|
|
20240808,123500,431151960,6470,6470,6470,6470,0
|
|
20240808,123400,431151960,6470,6470,6470,6470,0
|
|
20240808,123300,431151960,6470,6470,6470,6470,0
|
|
20240808,123200,431151960,6470,6460,6470,6460,14
|
|
20240808,123100,431061500,6450,6450,6450,6450,102
|
|
20240808,123000,430403600,6440,6440,6440,6440,0
|
|
20240808,122900,430403600,6440,6480,6480,6440,8
|
|
20240808,122800,430352040,6470,6450,6470,6450,230
|
|
20240808,122700,428868270,6450,6450,6450,6450,10
|
|
20240808,122600,428803770,6440,6440,6440,6440,452
|
|
20240808,122500,425892890,6430,6430,6430,6430,0
|
|
20240808,122400,425892890,6430,6430,6430,6430,0
|
|
20240808,122300,425892890,6430,6430,6430,6430,0
|
|
20240808,122200,425892890,6430,6430,6430,6430,0
|
|
20240808,122100,425892890,6430,6430,6430,6430,0
|
|
20240808,122000,425892890,6430,6430,6430,6430,0
|
|
20240808,121900,425892890,6430,6430,6430,6430,0
|
|
20240808,121800,425892890,6430,6430,6430,6430,0
|
|
20240808,121700,425892890,6430,6430,6430,6430,16
|
|
20240808,121600,425790010,6440,6440,6440,6440,0
|
|
20240808,121500,425790010,6440,6440,6440,6440,0
|
|
20240808,121400,425790010,6440,6440,6440,6440,0
|
|
20240808,121300,425790010,6440,6440,6440,6440,0
|
|
20240808,121200,425790010,6440,6440,6440,6440,0
|
|
20240808,121100,425790010,6440,6440,6440,6440,0
|
|
20240808,121000,425790010,6440,6440,6440,6440,0
|
|
20240808,120900,425790010,6440,6440,6440,6440,0
|
|
20240808,120800,425790010,6440,6440,6440,6440,1
|
|
20240808,120700,425783570,6440,6440,6440,6440,8
|
|
20240808,120600,425732050,6440,6440,6440,6440,2
|
|
20240808,120500,425719170,6440,6440,6440,6440,0
|
|
20240808,120400,425719170,6440,6440,6440,6440,0
|
|
20240808,120300,425719170,6440,6440,6440,6440,0
|
|
20240808,120200,425719170,6440,6440,6440,6440,210
|
|
20240808,120100,424366770,6430,6430,6430,6430,0
|
|
20240808,120000,424366770,6430,6430,6430,6430,0
|
|
20240808,115900,424366770,6430,6430,6430,6430,0
|
|
20240808,115800,424366770,6430,6430,6430,6430,126
|
|
20240808,115700,423556590,6430,6430,6430,6430,0
|
|
20240808,115600,423556590,6430,6410,6430,6410,28
|
|
20240808,115500,423376880,6420,6420,6420,6420,4
|
|
20240808,115400,423351200,6410,6410,6410,6410,37
|
|
20240808,115300,423114030,6410,6410,6410,6410,0
|
|
20240808,115200,423114030,6410,6410,6410,6410,0
|
|
20240808,115100,423114030,6410,6420,6420,6410,15
|
|
20240808,115000,423017780,6420,6420,6420,6420,10
|
|
20240808,114900,422953580,6410,6410,6410,6410,21
|
|
20240808,114800,422818970,6410,6410,6410,6410,0
|
|
20240808,114700,422818970,6410,6410,6410,6410,4
|
|
20240808,114600,422793330,6400,6400,6400,6400,2
|
|
20240808,114500,422780530,6400,6410,6410,6400,60
|
|
20240808,114400,422396060,6410,6410,6410,6410,5
|
|
20240808,114300,422364010,6400,6400,6400,6400,0
|
|
20240808,114200,422364010,6400,6400,6400,6400,0
|
|
20240808,114100,422364010,6400,6400,6400,6400,33
|
|
20240808,114000,422152810,6390,6390,6390,6390,0
|
|
20240808,113900,422152810,6390,6390,6390,6390,0
|
|
20240808,113800,422152810,6390,6400,6400,6390,967
|
|
20240808,113700,415964340,6400,6410,6410,6400,1400
|
|
20240808,113600,407002510,6430,6430,6430,6430,0
|
|
20240808,113500,407002510,6430,6430,6430,6430,0
|
|
20240808,113400,407002510,6430,6430,6430,6430,0
|
|
20240808,113300,407002510,6430,6430,6430,6430,2
|
|
20240808,113200,406989650,6420,6420,6420,6420,178
|
|
20240808,113100,405846890,6440,6440,6440,6440,0
|
|
20240808,113000,405846890,6440,6440,6440,6440,0
|
|
20240808,112900,405846890,6440,6440,6440,6440,0
|
|
20240808,112800,405846890,6440,6440,6440,6440,4
|
|
20240808,112700,405821130,6440,6440,6440,6440,20
|
|
20240808,112600,405692330,6440,6440,6440,6440,0
|
|
20240808,112500,405692330,6440,6440,6440,6440,31
|
|
20240808,112400,405492690,6440,6440,6440,6440,48
|
|
20240808,112300,405183570,6440,6410,6440,6410,1025
|
|
20240808,112200,398613260,6410,6410,6410,6410,0
|
|
20240808,112100,398613260,6410,6410,6410,6410,0
|
|
20240808,112000,398613260,6410,6410,6410,6410,0
|
|
20240808,111900,398613260,6410,6410,6410,6410,10
|
|
20240808,111800,398549160,6380,6380,6380,6380,0
|
|
20240808,111700,398549160,6380,6380,6380,6380,0
|
|
20240808,111600,398549160,6380,6410,6410,6380,1372
|
|
20240808,111500,389764470,6440,6440,6440,6440,0
|
|
20240808,111400,389764470,6440,6440,6440,6440,0
|
|
20240808,111300,389764470,6440,6440,6440,6440,0
|
|
20240808,111200,389764470,6440,6440,6440,6440,160
|
|
20240808,111100,388734070,6440,6420,6440,6420,150
|
|
20240808,111000,387769430,6400,6400,6400,6400,0
|
|
20240808,110900,387769430,6400,6400,6400,6400,0
|
|
20240808,110800,387769430,6400,6400,6400,6400,160
|
|
20240808,110700,386745430,6400,6380,6400,6380,320
|
|
20240808,110600,384700810,6380,6370,6380,6370,160
|
|
20240808,110500,383681350,6360,6370,6370,6360,18
|
|
20240808,110400,383566860,6360,6360,6360,6360,0
|
|
20240808,110300,383566860,6360,6360,6360,6360,6
|
|
20240808,110200,383528700,6360,6360,6360,6350,2043
|
|
20240808,110100,370555560,6350,6350,6350,6350,0
|
|
20240808,110000,370555560,6350,6350,6350,6350,0
|
|
20240808,105900,370555560,6350,6350,6350,6350,0
|
|
20240808,105800,370555560,6350,6350,6350,6350,0
|
|
20240808,105700,370555560,6350,6350,6350,6350,0
|
|
20240808,105600,370555560,6350,6350,6350,6350,0
|
|
20240808,105500,370555560,6350,6350,6350,6350,0
|
|
20240808,105400,370555560,6350,6330,6350,6330,200
|
|
20240808,105300,369287560,6330,6330,6330,6330,1
|
|
20240808,105200,369281230,6330,6330,6330,6330,34
|
|
20240808,105100,369066010,6330,6330,6330,6330,0
|
|
20240808,105000,369066010,6330,6330,6330,6330,0
|
|
20240808,104900,369066010,6330,6340,6340,6330,32
|
|
20240808,104800,368863430,6370,6370,6370,6370,0
|
|
20240808,104700,368863430,6370,6370,6370,6370,0
|
|
20240808,104600,368863430,6370,6370,6370,6370,0
|
|
20240808,104500,368863430,6370,6370,6370,6370,60
|
|
20240808,104400,368481230,6370,6370,6370,6370,0
|
|
20240808,104300,368481230,6370,6370,6370,6370,0
|
|
20240808,104200,368481230,6370,6340,6380,6340,12
|
|
20240808,104100,368404940,6320,6320,6320,6320,7
|
|
20240808,104000,368360700,6320,6320,6320,6320,100
|
|
20240808,103900,367728700,6320,6320,6320,6320,50
|
|
20240808,103800,367412700,6320,6320,6320,6320,82
|
|
20240808,103700,366894460,6310,6310,6310,6310,0
|
|
20240808,103600,366894460,6310,6310,6310,6310,0
|
|
20240808,103500,366894460,6310,6310,6310,6310,0
|
|
20240808,103400,366894460,6310,6310,6310,6310,61
|
|
20240808,103300,366509550,6320,6320,6320,6320,1
|
|
20240808,103200,366503230,6320,6320,6320,6320,0
|
|
20240808,103100,366503230,6320,6320,6320,6310,13
|
|
20240808,103000,366421100,6320,6320,6320,6320,7
|
|
20240808,102900,366376860,6330,6330,6330,6330,7
|
|
20240808,102800,366332550,6330,6340,6340,6320,127
|
|
20240808,102700,365529110,6340,6340,6340,6340,20
|
|
20240808,102600,365402310,6330,6330,6330,6330,2
|
|
20240808,102500,365389650,6320,6320,6320,6320,0
|
|
20240808,102400,365389650,6320,6320,6320,6320,30
|
|
20240808,102300,365200050,6320,6320,6320,6320,0
|
|
20240808,102200,365200050,6320,6320,6320,6320,0
|
|
20240808,102100,365200050,6320,6340,6340,6320,90
|
|
20240808,102000,364631030,6330,6330,6330,6330,0
|
|
20240808,101900,364631030,6330,6330,6330,6330,34
|
|
20240808,101800,364415810,6330,6330,6330,6330,50
|
|
20240808,101700,364099310,6330,6320,6330,6320,62
|
|
20240808,101600,363707350,6310,6310,6310,6310,0
|
|
20240808,101500,363707350,6310,6310,6310,6310,37
|
|
20240808,101400,363473880,6320,6320,6320,6320,34
|
|
20240808,101300,363259000,6320,6330,6330,6320,33
|
|
20240808,101200,363050410,6340,6340,6340,6340,3
|
|
20240808,101100,363031390,6350,6350,6350,6350,0
|
|
20240808,101000,363031390,6350,6350,6350,6350,6
|
|
20240808,100900,362993290,6350,6350,6350,6350,8
|
|
20240808,100800,362942490,6350,6350,6350,6350,0
|
|
20240808,100700,362942490,6350,6350,6350,6350,80
|
|
20240808,100600,362434490,6340,6340,6340,6340,318
|
|
20240808,100500,360418370,6340,6370,6370,6340,682
|
|
20240808,100400,356074220,6370,6370,6370,6370,2
|
|
20240808,100300,356061480,6380,6400,6400,6380,1644
|
|
20240808,100200,345542220,6380,6400,6400,6340,1867
|
|
20240808,100100,333642570,6420,6420,6420,6420,0
|
|
20240808,100000,333642570,6420,6430,6430,6420,313
|
|
20240808,095900,331629990,6440,6430,6440,6430,1275
|
|
20240808,095800,323430750,6430,6420,6430,6420,88
|
|
20240808,095700,322865160,6410,6400,6410,6400,230
|
|
20240808,095600,321391430,6410,6400,6410,6390,1033
|
|
20240808,095500,314784100,6400,6350,6400,6350,826
|
|
20240808,095400,309533300,6330,6330,6330,6330,0
|
|
20240808,095300,309533300,6330,6370,6370,6330,1419
|
|
20240808,095200,300517860,6360,6390,6400,6360,1311
|
|
20240808,095100,292167610,6380,6360,6380,6360,1167
|
|
20240808,095000,284736630,6360,6360,6360,6360,50
|
|
20240808,094900,284418630,6370,6370,6370,6370,112
|
|
20240808,094800,283705190,6370,6400,6410,6370,357
|
|
20240808,094700,281425050,6410,6320,6410,6320,1857
|
|
20240808,094600,269563790,6330,6310,6330,6310,150
|
|
20240808,094500,268616770,6330,6300,6330,6300,1413
|
|
20240808,094400,259697540,6290,6280,6290,6280,29
|
|
20240808,094300,259515140,6280,6280,6280,6280,325
|
|
20240808,094200,257474140,6280,6260,6280,6260,443
|
|
20240808,094100,254696480,6260,6260,6260,6260,113
|
|
20240808,094000,253989100,6260,6250,6260,6250,97
|
|
20240808,093900,253382840,6250,6250,6250,6250,110
|
|
20240808,093800,252695340,6240,6240,6240,6240,393
|
|
20240808,093700,250243020,6240,6240,6250,6230,1309
|
|
20240808,093600,242084910,6260,6270,6270,6260,175
|
|
20240808,093500,240988610,6280,6240,6280,6240,756
|
|
20240808,093400,236256790,6240,6200,6240,6200,2419
|
|
20240808,093300,221246850,6200,6190,6200,6190,49
|
|
20240808,093200,220943060,6200,6190,6200,6190,177
|
|
20240808,093100,219846660,6190,6190,6190,6190,22
|
|
20240808,093000,219710480,6200,6180,6200,6180,408
|
|
20240808,092900,217184520,6190,6190,6190,6190,72
|
|
20240808,092800,216738840,6200,6190,6200,6190,835
|
|
20240808,092700,211568190,6160,6180,6180,6140,1457
|
|
20240808,092600,202596730,6180,6200,6210,6180,1097
|
|
20240808,092500,195800260,6200,6260,6260,6190,3716
|
|
20240808,092400,172664500,6270,6250,6270,6250,158
|
|
20240808,092300,171676560,6250,6270,6280,6250,1732
|
|
20240808,092200,160845430,6270,6270,6280,6270,1175
|
|
20240808,092100,153468150,6280,6270,6280,6260,156
|
|
20240808,092000,152489970,6270,6290,6290,6270,749
|
|
20240808,091900,147790960,6290,6300,6300,6290,96
|
|
20240808,091800,147187110,6300,6290,6300,6290,36
|
|
20240808,091700,146960540,6290,6330,6330,6290,1073
|
|
20240808,091600,140190930,6300,6290,6300,6290,1374
|
|
20240808,091500,131536270,6290,6280,6290,6280,82
|
|
20240808,091400,131021090,6280,6320,6320,6270,534
|
|
20240808,091300,127663860,6340,6340,6340,6340,15
|
|
20240808,091200,127568760,6330,6330,6330,6330,85
|
|
20240808,091100,127030710,6330,6350,6350,6330,1312
|
|
20240808,091000,118724000,6360,6350,6360,6350,549
|
|
20240808,090900,115233360,6350,6350,6350,6340,113
|
|
20240808,090800,114516570,6360,6360,6360,6360,1
|
|
20240808,090700,114510210,6350,6350,6350,6350,2
|
|
20240808,090600,114497510,6350,6380,6400,6350,441
|
|
20240808,090500,111692670,6360,6350,6360,6340,1192
|
|
20240808,090400,104123130,6340,6330,6350,6330,620
|
|
20240808,090300,100196840,6330,6320,6330,6320,35
|
|
20240808,090200,99975390,6320,6330,6330,6310,2328
|
|
20240808,090100,85271530,6340,6380,6380,6340,698
|
|
20240808,090000,80840580,6420,6360,6430,6360,12690
|