598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185500,404846030,10300,10300,10300,10300,1079
|
|
20240816,185400,404846030,10300,10300,10300,10300,0
|
|
20240816,185300,404846030,10300,10300,10300,10300,0
|
|
20240816,185200,404846030,10300,10300,10300,10300,0
|
|
20240816,185100,404846030,10300,10300,10300,10300,0
|
|
20240816,185000,404846030,10300,10300,10300,10300,0
|
|
20240816,184900,404846030,10300,10300,10300,10300,0
|
|
20240816,184800,404846030,10300,10300,10300,10300,0
|
|
20240816,184700,404846030,10300,10300,10300,10300,0
|
|
20240816,184600,404846030,10300,10300,10300,10300,0
|
|
20240816,184500,404846030,10300,10300,10300,10300,0
|
|
20240816,184400,404846030,10300,10300,10300,10300,0
|
|
20240816,184300,404846030,10300,10300,10300,10300,0
|
|
20240816,184200,404846030,10300,10300,10300,10300,0
|
|
20240816,184100,404846030,10300,10300,10300,10300,0
|
|
20240816,184000,404846030,10300,10300,10300,10300,0
|
|
20240816,183900,404846030,10300,10300,10300,10300,0
|
|
20240816,183800,404846030,10300,10300,10300,10300,0
|
|
20240816,183700,404846030,10300,10300,10300,10300,0
|
|
20240816,183600,404846030,10300,10300,10300,10300,0
|
|
20240816,183500,404846030,10300,10300,10300,10300,0
|
|
20240816,183400,404846030,10300,10300,10300,10300,0
|
|
20240816,183300,404846030,10300,10300,10300,10300,0
|
|
20240816,183200,404846030,10300,10300,10300,10300,0
|
|
20240816,183100,404846030,10300,10300,10300,10300,0
|
|
20240816,183000,404846030,10300,10300,10300,10300,0
|
|
20240816,182900,404846030,10300,10300,10300,10300,0
|
|
20240816,182800,404846030,10300,10300,10300,10300,0
|
|
20240816,182700,404846030,10300,10300,10300,10300,0
|
|
20240816,182600,404846030,10300,10300,10300,10300,0
|
|
20240816,182500,404846030,10300,10300,10300,10300,1079
|
|
20240816,182400,404846030,10300,10300,10300,10300,0
|
|
20240816,182300,404846030,10300,10300,10300,10300,0
|
|
20240816,182200,404846030,10300,10300,10300,10300,0
|
|
20240816,182100,404846030,10300,10300,10300,10300,0
|
|
20240816,182000,404846030,10300,10300,10300,10300,0
|
|
20240816,181900,404846030,10300,10300,10300,10300,0
|
|
20240816,181800,404846030,10300,10300,10300,10300,0
|
|
20240816,181700,404846030,10300,10300,10300,10300,0
|
|
20240816,181600,404846030,10300,10300,10300,10300,0
|
|
20240816,181500,404846030,10300,10300,10300,10300,0
|
|
20240816,181400,404846030,10300,10300,10300,10300,0
|
|
20240816,181300,404846030,10300,10300,10300,10300,0
|
|
20240816,181200,404846030,10300,10300,10300,10300,0
|
|
20240816,181100,404846030,10300,10300,10300,10300,0
|
|
20240816,181000,404846030,10300,10300,10300,10300,0
|
|
20240816,180900,404846030,10300,10300,10300,10300,0
|
|
20240816,180800,404846030,10300,10300,10300,10300,0
|
|
20240816,180700,404846030,10300,10300,10300,10300,0
|
|
20240816,180600,404846030,10300,10300,10300,10300,0
|
|
20240816,180500,404846030,10300,10300,10300,10300,0
|
|
20240816,180400,404846030,10300,10300,10300,10300,0
|
|
20240816,180300,404846030,10300,10300,10300,10300,0
|
|
20240816,180200,404846030,10300,10300,10300,10300,0
|
|
20240816,180100,404846030,10300,10300,10300,10300,0
|
|
20240816,180000,404846030,10300,10300,10300,10300,0
|
|
20240816,175900,404846030,10300,10300,10300,10300,0
|
|
20240816,175800,404846030,10300,10300,10300,10300,0
|
|
20240816,175700,404846030,10300,10300,10300,10300,0
|
|
20240816,175600,404846030,10300,10300,10300,10300,0
|
|
20240816,175500,404846030,10300,10300,10300,10300,1079
|
|
20240816,175400,404846030,10300,10300,10300,10300,0
|
|
20240816,175300,404846030,10300,10300,10300,10300,0
|
|
20240816,175200,404846030,10300,10300,10300,10300,0
|
|
20240816,175100,404846030,10300,10300,10300,10300,0
|
|
20240816,175000,404846030,10300,10300,10300,10300,0
|
|
20240816,174900,404846030,10300,10300,10300,10300,0
|
|
20240816,174800,404846030,10300,10300,10300,10300,0
|
|
20240816,174700,404846030,10300,10300,10300,10300,0
|
|
20240816,174600,404846030,10300,10300,10300,10300,0
|
|
20240816,174500,404846030,10300,10300,10300,10300,0
|
|
20240816,174400,404846030,10300,10300,10300,10300,0
|
|
20240816,174300,404846030,10300,10300,10300,10300,0
|
|
20240816,174200,404846030,10300,10300,10300,10300,0
|
|
20240816,174100,404846030,10300,10300,10300,10300,0
|
|
20240816,174000,404846030,10300,10300,10300,10300,0
|
|
20240816,173900,404846030,10300,10300,10300,10300,0
|
|
20240816,173800,404846030,10300,10300,10300,10300,0
|
|
20240816,173700,404846030,10300,10300,10300,10300,0
|
|
20240816,173600,404846030,10300,10300,10300,10300,0
|
|
20240816,173500,404846030,10300,10300,10300,10300,0
|
|
20240816,173400,404846030,10300,10300,10300,10300,0
|
|
20240816,173300,404846030,10300,10300,10300,10300,0
|
|
20240816,173200,404846030,10300,10300,10300,10300,0
|
|
20240816,173100,404846030,10300,10300,10300,10300,0
|
|
20240816,173000,404846030,10300,10300,10300,10300,0
|
|
20240816,172900,404846030,10300,10300,10300,10300,0
|
|
20240816,172800,404846030,10300,10300,10300,10300,0
|
|
20240816,172700,404846030,10300,10300,10300,10300,0
|
|
20240816,172600,404846030,10300,10300,10300,10300,0
|
|
20240816,172500,404846030,10300,10300,10300,10300,1079
|
|
20240816,172400,404846030,10300,10300,10300,10300,0
|
|
20240816,172300,404846030,10300,10300,10300,10300,0
|
|
20240816,172200,404846030,10300,10300,10300,10300,0
|
|
20240816,172100,404846030,10300,10300,10300,10300,0
|
|
20240816,172000,404846030,10300,10300,10300,10300,0
|
|
20240816,171900,404846030,10300,10300,10300,10300,0
|
|
20240816,171800,404846030,10300,10300,10300,10300,0
|
|
20240816,171700,404846030,10300,10300,10300,10300,0
|
|
20240816,171600,404846030,10300,10300,10300,10300,0
|
|
20240816,171500,404846030,10300,10300,10300,10300,0
|
|
20240816,171400,404846030,10300,10300,10300,10300,0
|
|
20240816,171300,404846030,10300,10300,10300,10300,0
|
|
20240816,171200,404846030,10300,10300,10300,10300,0
|
|
20240816,171100,404846030,10300,10300,10300,10300,0
|
|
20240816,171000,404846030,10300,10300,10300,10300,0
|
|
20240816,170900,404846030,10300,10300,10300,10300,0
|
|
20240816,170800,404846030,10300,10300,10300,10300,0
|
|
20240816,170700,404846030,10300,10300,10300,10300,0
|
|
20240816,170600,404846030,10300,10300,10300,10300,0
|
|
20240816,170500,404846030,10300,10300,10300,10300,0
|
|
20240816,170400,404846030,10300,10300,10300,10300,0
|
|
20240816,170300,404846030,10300,10300,10300,10300,0
|
|
20240816,170200,404846030,10300,10300,10300,10300,0
|
|
20240816,170100,404846030,10300,10300,10300,10300,0
|
|
20240816,170000,404846030,10300,10300,10300,10300,0
|
|
20240816,165900,404846030,10300,10300,10300,10300,0
|
|
20240816,165800,404846030,10300,10300,10300,10300,0
|
|
20240816,165700,404846030,10300,10300,10300,10300,0
|
|
20240816,165600,404846030,10300,10300,10300,10300,0
|
|
20240816,165500,404846030,10300,10300,10300,10300,1079
|
|
20240816,165400,404846030,10300,10300,10300,10300,0
|
|
20240816,165300,404846030,10300,10300,10300,10300,0
|
|
20240816,165200,404846030,10300,10300,10300,10300,0
|
|
20240816,165100,404846030,10300,10300,10300,10300,0
|
|
20240816,165000,404846030,10300,10300,10300,10300,0
|
|
20240816,164900,404846030,10300,10300,10300,10300,0
|
|
20240816,164800,404846030,10300,10300,10300,10300,0
|
|
20240816,164700,404846030,10300,10300,10300,10300,0
|
|
20240816,164600,404846030,10300,10300,10300,10300,0
|
|
20240816,164500,404846030,10300,10300,10300,10300,0
|
|
20240816,164400,404846030,10300,10300,10300,10300,0
|
|
20240816,164300,404846030,10300,10300,10300,10300,0
|
|
20240816,164200,404846030,10300,10300,10300,10300,0
|
|
20240816,164100,404846030,10300,10300,10300,10300,0
|
|
20240816,164000,404846030,10300,10300,10300,10300,0
|
|
20240816,163900,404846030,10300,10300,10300,10300,0
|
|
20240816,163800,404846030,10300,10300,10300,10300,0
|
|
20240816,163700,404846030,10300,10300,10300,10300,0
|
|
20240816,163600,404846030,10300,10300,10300,10300,0
|
|
20240816,163500,404846030,10300,10300,10300,10300,0
|
|
20240816,163400,404846030,10300,10300,10300,10300,0
|
|
20240816,163300,404846030,10300,10300,10300,10300,0
|
|
20240816,163200,404846030,10300,10300,10300,10300,0
|
|
20240816,163100,404846030,10300,10300,10300,10300,0
|
|
20240816,163000,404846030,10300,10300,10300,10300,0
|
|
20240816,162900,404846030,10300,10300,10300,10300,0
|
|
20240816,162800,404846030,10300,10300,10300,10300,0
|
|
20240816,162700,404846030,10300,10300,10300,10300,0
|
|
20240816,162600,404846030,10300,10300,10300,10300,0
|
|
20240816,162500,404846030,10300,10300,10300,10300,1079
|
|
20240816,162400,404846030,10300,10300,10300,10300,0
|
|
20240816,162300,404846030,10300,10300,10300,10300,0
|
|
20240816,162200,404846030,10300,10300,10300,10300,0
|
|
20240816,162100,404846030,10300,10300,10300,10300,0
|
|
20240816,162000,404846030,10300,10300,10300,10300,0
|
|
20240816,161900,404846030,10300,10300,10300,10300,0
|
|
20240816,161800,404846030,10300,10300,10300,10300,0
|
|
20240816,161700,404846030,10300,10300,10300,10300,0
|
|
20240816,161600,404846030,10300,10300,10300,10300,0
|
|
20240816,161500,404846030,10300,10300,10300,10300,0
|
|
20240816,161400,404846030,10300,10300,10300,10300,0
|
|
20240816,161300,404846030,10300,10300,10300,10300,0
|
|
20240816,161200,404846030,10300,10300,10300,10300,0
|
|
20240816,161100,404846030,10300,10300,10300,10300,0
|
|
20240816,161000,404846030,10300,10300,10300,10300,0
|
|
20240816,160900,404846030,10300,10300,10300,10300,0
|
|
20240816,160800,404846030,10300,10300,10300,10300,0
|
|
20240816,160700,404846030,10300,10300,10300,10300,0
|
|
20240816,160600,404846030,10300,10300,10300,10300,0
|
|
20240816,160500,404846030,10300,10300,10300,10300,0
|
|
20240816,160400,404846030,10300,10300,10300,10300,0
|
|
20240816,160300,404846030,10300,10300,10300,10300,0
|
|
20240816,160200,404846030,10300,10300,10300,10300,0
|
|
20240816,160100,404846030,10300,10300,10300,10300,0
|
|
20240816,160000,404846030,10300,10300,10300,10300,0
|
|
20240816,155900,404846030,10300,10300,10300,10300,0
|
|
20240816,155800,404846030,10300,10300,10300,10300,0
|
|
20240816,155700,404846030,10300,10300,10300,10300,0
|
|
20240816,155600,404846030,10300,10300,10300,10300,0
|
|
20240816,155500,404846030,10300,10300,10300,10300,1079
|
|
20240816,155400,404846030,10300,10300,10300,10300,0
|
|
20240816,155300,404846030,10300,10300,10300,10300,0
|
|
20240816,155200,404846030,10300,10300,10300,10300,0
|
|
20240816,155100,404846030,10300,10300,10300,10300,0
|
|
20240816,155000,404846030,10300,10300,10300,10300,0
|
|
20240816,154900,404846030,10300,10300,10300,10300,0
|
|
20240816,154800,404846030,10300,10300,10300,10300,0
|
|
20240816,154700,404846030,10300,10300,10300,10300,0
|
|
20240816,154600,404846030,10300,10300,10300,10300,0
|
|
20240816,154500,404846030,10300,10300,10300,10300,0
|
|
20240816,154400,404846030,10300,10300,10300,10300,0
|
|
20240816,154300,404846030,10300,10300,10300,10300,0
|
|
20240816,154200,404846030,10300,10300,10300,10300,0
|
|
20240816,154100,404846030,10300,10300,10300,10300,0
|
|
20240816,154000,404846030,10300,10300,10300,10300,0
|
|
20240816,153900,404846030,10300,10300,10300,10300,0
|
|
20240816,153800,404846030,10300,10300,10300,10300,0
|
|
20240816,153700,404846030,10300,10300,10300,10300,0
|
|
20240816,153600,404846030,10300,10300,10300,10300,0
|
|
20240816,153500,404846030,10300,10300,10300,10300,0
|
|
20240816,153400,404846030,10300,10300,10300,10300,0
|
|
20240816,153300,404846030,10300,10300,10300,10300,0
|
|
20240816,153200,404846030,10300,10300,10300,10300,0
|
|
20240816,153100,404846030,10300,10300,10300,10300,0
|
|
20240816,153000,404846030,10300,10300,10300,10300,1079
|
|
20240816,152900,393732330,10300,10300,10300,10300,0
|
|
20240816,152800,393732330,10300,10300,10300,10300,0
|
|
20240816,152700,393732330,10300,10300,10300,10300,0
|
|
20240816,152600,393732330,10300,10300,10300,10300,0
|
|
20240816,152500,393732330,10300,10300,10300,10300,0
|
|
20240816,152400,393732330,10300,10300,10300,10300,0
|
|
20240816,152300,393732330,10300,10300,10300,10300,0
|
|
20240816,152200,393732330,10300,10300,10300,10300,0
|
|
20240816,152100,393732330,10300,10300,10300,10300,0
|
|
20240816,152000,393732330,10300,10300,10300,10300,0
|
|
20240816,151900,393732330,10300,10300,10300,10300,1
|
|
20240816,151800,393722030,10280,10290,10300,10280,75
|
|
20240816,151700,392950920,10290,10290,10290,10290,109
|
|
20240816,151600,391829310,10290,10290,10290,10290,0
|
|
20240816,151500,391829310,10290,10290,10290,10290,0
|
|
20240816,151400,391829310,10290,10300,10300,10290,494
|
|
20240816,151300,386744050,10300,10300,10300,10300,7
|
|
20240816,151200,386671950,10290,10290,10290,10290,122
|
|
20240816,151100,385416570,10290,10290,10290,10290,52
|
|
20240816,151000,384881490,10290,10290,10290,10290,151
|
|
20240816,150900,383327700,10300,10290,10300,10290,13
|
|
20240816,150800,383193810,10300,10300,10300,10300,30
|
|
20240816,150700,382884810,10290,10290,10290,10290,57
|
|
20240816,150600,382298280,10290,10290,10290,10290,0
|
|
20240816,150500,382298280,10290,10290,10290,10290,3
|
|
20240816,150400,382267410,10290,10290,10290,10290,0
|
|
20240816,150300,382267410,10290,10290,10290,10290,0
|
|
20240816,150200,382267410,10290,10290,10290,10280,6
|
|
20240816,150100,382205680,10290,10290,10290,10290,8
|
|
20240816,150000,382123360,10280,10280,10280,10280,1
|
|
20240816,145900,382113080,10290,10300,10300,10290,40
|
|
20240816,145800,381701440,10300,10280,10300,10280,8
|
|
20240816,145700,381619060,10280,10280,10280,10280,515
|
|
20240816,145600,376324860,10280,10280,10280,10280,2
|
|
20240816,145500,376304300,10280,10290,10290,10280,705
|
|
20240816,145400,369055020,10280,10280,10280,10280,0
|
|
20240816,145300,369055020,10280,10280,10280,10280,0
|
|
20240816,145200,369055020,10280,10280,10280,10280,0
|
|
20240816,145100,369055020,10280,10280,10280,10280,949
|
|
20240816,145000,359299300,10280,10280,10280,10280,0
|
|
20240816,144900,359299300,10280,10280,10280,10280,0
|
|
20240816,144800,359299300,10280,10290,10290,10280,231
|
|
20240816,144700,356924010,10310,10310,10310,10310,3
|
|
20240816,144600,356893080,10300,10300,10300,10300,32
|
|
20240816,144500,356563480,10300,10300,10300,10300,1
|
|
20240816,144400,356553180,10290,10300,10300,10290,91
|
|
20240816,144300,355616640,10300,10300,10300,10300,1003
|
|
20240816,144200,345285740,10310,10310,10310,10310,0
|
|
20240816,144100,345285740,10310,10310,10310,10310,40
|
|
20240816,144000,344873340,10300,10300,10300,10300,0
|
|
20240816,143900,344873340,10300,10300,10300,10300,3
|
|
20240816,143800,344842440,10300,10300,10300,10300,4
|
|
20240816,143700,344801240,10310,10310,10310,10310,4
|
|
20240816,143600,344760000,10300,10300,10300,10300,0
|
|
20240816,143500,344760000,10300,10310,10310,10300,219
|
|
20240816,143400,342503570,10310,10310,10310,10310,3
|
|
20240816,143300,342472640,10310,10310,10310,10310,8
|
|
20240816,143200,342390160,10310,10310,10310,10310,3
|
|
20240816,143100,342359230,10310,10310,10310,10310,4
|
|
20240816,143000,342317990,10310,10310,10310,10310,0
|
|
20240816,142900,342317990,10310,10310,10310,10310,4
|
|
20240816,142800,342276750,10310,10310,10310,10310,109
|
|
20240816,142700,341152960,10310,10310,10310,10310,0
|
|
20240816,142600,341152960,10310,10310,10310,10310,160
|
|
20240816,142500,339503360,10310,10310,10310,10310,34
|
|
20240816,142400,339152820,10310,10310,10310,10310,0
|
|
20240816,142300,339152820,10310,10310,10310,10310,3
|
|
20240816,142200,339121890,10310,10320,10320,10310,52
|
|
20240816,142100,338585750,10320,10320,10320,10320,2
|
|
20240816,142000,338565110,10330,10330,10330,10330,0
|
|
20240816,141900,338565110,10330,10340,10340,10320,11
|
|
20240816,141800,338451520,10340,10330,10340,10330,1049
|
|
20240816,141700,327615310,10320,10320,10320,10320,0
|
|
20240816,141600,327615310,10320,10320,10320,10320,4
|
|
20240816,141500,327574030,10320,10320,10320,10320,4
|
|
20240816,141400,327532750,10320,10320,10320,10320,1
|
|
20240816,141300,327522430,10320,10320,10320,10320,51
|
|
20240816,141200,326996110,10330,10330,10330,10330,5
|
|
20240816,141100,326944460,10330,10330,10330,10330,6
|
|
20240816,141000,326882480,10340,10340,10340,10340,2
|
|
20240816,140900,326861800,10340,10340,10340,10340,4
|
|
20240816,140800,326820440,10340,10340,10340,10340,2
|
|
20240816,140700,326799760,10330,10330,10330,10330,0
|
|
20240816,140600,326799760,10330,10330,10330,10330,1
|
|
20240816,140500,326789430,10340,10340,10340,10340,4
|
|
20240816,140400,326748070,10340,10340,10340,10340,80
|
|
20240816,140300,325920870,10340,10340,10340,10340,315
|
|
20240816,140200,322663770,10340,10340,10340,10340,4
|
|
20240816,140100,322622410,10340,10340,10340,10340,4
|
|
20240816,140000,322581050,10330,10330,10330,10330,0
|
|
20240816,135900,322581050,10330,10330,10330,10330,0
|
|
20240816,135800,322581050,10330,10320,10330,10320,190
|
|
20240816,135700,320618860,10320,10320,10320,10320,1
|
|
20240816,135600,320608540,10320,10320,10320,10320,4
|
|
20240816,135500,320567260,10310,10310,10310,10310,0
|
|
20240816,135400,320567260,10310,10310,10310,10310,0
|
|
20240816,135300,320567260,10310,10310,10310,10310,0
|
|
20240816,135200,320567260,10310,10310,10310,10310,0
|
|
20240816,135100,320567260,10310,10310,10310,10310,477
|
|
20240816,135000,315649390,10310,10310,10310,10310,0
|
|
20240816,134900,315649390,10310,10310,10310,10310,0
|
|
20240816,134800,315649390,10310,10310,10310,10310,15
|
|
20240816,134700,315494740,10300,10300,10300,10300,0
|
|
20240816,134600,315494740,10300,10300,10300,10300,0
|
|
20240816,134500,315494740,10300,10300,10300,10300,85
|
|
20240816,134400,314619240,10310,10310,10310,10310,77
|
|
20240816,134300,313825370,10310,10310,10310,10310,0
|
|
20240816,134200,313825370,10310,10310,10310,10310,0
|
|
20240816,134100,313825370,10310,10310,10310,10310,4
|
|
20240816,134000,313784130,10290,10290,10290,10290,0
|
|
20240816,133900,313784130,10290,10290,10290,10290,0
|
|
20240816,133800,313784130,10290,10290,10290,10290,0
|
|
20240816,133700,313784130,10290,10290,10290,10290,0
|
|
20240816,133600,313784130,10290,10290,10290,10290,0
|
|
20240816,133500,313784130,10290,10290,10290,10290,3
|
|
20240816,133400,313753260,10290,10290,10290,10290,0
|
|
20240816,133300,313753260,10290,10290,10290,10290,1
|
|
20240816,133200,313742970,10300,10300,10300,10300,97
|
|
20240816,133100,312743870,10310,10310,10310,10310,4
|
|
20240816,133000,312702630,10300,10300,10300,10300,1
|
|
20240816,132900,312692330,10310,10310,10310,10310,0
|
|
20240816,132800,312692330,10310,10310,10310,10310,0
|
|
20240816,132700,312692330,10310,10310,10310,10310,20
|
|
20240816,132600,312486130,10310,10310,10310,10310,4
|
|
20240816,132500,312444890,10300,10300,10300,10300,87
|
|
20240816,132400,311548790,10300,10300,10300,10300,0
|
|
20240816,132300,311548790,10300,10300,10300,10300,0
|
|
20240816,132200,311548790,10300,10300,10300,10300,5
|
|
20240816,132100,311497290,10300,10300,10300,10300,5
|
|
20240816,132000,311445790,10300,10300,10300,10300,60
|
|
20240816,131900,310827790,10300,10300,10300,10300,0
|
|
20240816,131800,310827790,10300,10300,10300,10300,0
|
|
20240816,131700,310827790,10300,10300,10300,10300,0
|
|
20240816,131600,310827790,10300,10300,10300,10300,4
|
|
20240816,131500,310786590,10290,10290,10290,10290,10
|
|
20240816,131400,310683690,10300,10300,10300,10300,0
|
|
20240816,131300,310683690,10300,10290,10300,10290,155
|
|
20240816,131200,309088730,10300,10300,10300,10300,0
|
|
20240816,131100,309088730,10300,10300,10300,10300,1
|
|
20240816,131000,309078430,10270,10270,10270,10270,0
|
|
20240816,130900,309078430,10270,10270,10270,10270,0
|
|
20240816,130800,309078430,10270,10270,10270,10270,0
|
|
20240816,130700,309078430,10270,10270,10270,10270,10
|
|
20240816,130600,308975730,10260,10260,10260,10260,0
|
|
20240816,130500,308975730,10260,10260,10260,10260,0
|
|
20240816,130400,308975730,10260,10260,10260,10260,0
|
|
20240816,130300,308975730,10260,10260,10260,10260,0
|
|
20240816,130200,308975730,10260,10260,10260,10260,4
|
|
20240816,130100,308934690,10270,10280,10280,10270,30
|
|
20240816,130000,308626580,10290,10290,10290,10290,3
|
|
20240816,125900,308595710,10290,10290,10290,10290,1
|
|
20240816,125800,308585420,10290,10290,10290,10290,25
|
|
20240816,125700,308328170,10300,10300,10300,10300,0
|
|
20240816,125600,308328170,10300,10300,10300,10300,0
|
|
20240816,125500,308328170,10300,10300,10300,10300,0
|
|
20240816,125400,308328170,10300,10280,10310,10280,56
|
|
20240816,125300,307752360,10270,10270,10270,10270,50
|
|
20240816,125200,307238860,10270,10270,10270,10270,0
|
|
20240816,125100,307238860,10270,10270,10270,10270,5
|
|
20240816,125000,307187510,10260,10270,10270,10260,152
|
|
20240816,124900,305627930,10270,10270,10270,10270,0
|
|
20240816,124800,305627930,10270,10270,10270,10270,29
|
|
20240816,124700,305330100,10270,10270,10270,10270,10
|
|
20240816,124600,305227400,10270,10270,10270,10270,0
|
|
20240816,124500,305227400,10270,10270,10270,10270,0
|
|
20240816,124400,305227400,10270,10270,10270,10270,0
|
|
20240816,124300,305227400,10270,10280,10280,10270,272
|
|
20240816,124200,302433890,10290,10290,10290,10290,0
|
|
20240816,124100,302433890,10290,10290,10290,10290,3
|
|
20240816,124000,302403020,10300,10300,10300,10300,300
|
|
20240816,123900,299313020,10290,10290,10290,10290,0
|
|
20240816,123800,299313020,10290,10290,10290,10290,0
|
|
20240816,123700,299313020,10290,10290,10290,10290,7
|
|
20240816,123600,299240990,10300,10300,10300,10300,0
|
|
20240816,123500,299240990,10300,10300,10300,10300,0
|
|
20240816,123400,299240990,10300,10300,10300,10300,0
|
|
20240816,123300,299240990,10300,10300,10300,10300,0
|
|
20240816,123200,299240990,10300,10300,10300,10300,0
|
|
20240816,123100,299240990,10300,10300,10300,10300,0
|
|
20240816,123000,299240990,10300,10300,10300,10300,0
|
|
20240816,122900,299240990,10300,10300,10300,10300,0
|
|
20240816,122800,299240990,10300,10300,10300,10300,84
|
|
20240816,122700,298375790,10300,10300,10300,10300,100
|
|
20240816,122600,297345790,10300,10300,10300,10300,0
|
|
20240816,122500,297345790,10300,10300,10300,10300,0
|
|
20240816,122400,297345790,10300,10300,10300,10300,0
|
|
20240816,122300,297345790,10300,10300,10300,10300,0
|
|
20240816,122200,297345790,10300,10300,10300,10300,3748
|
|
20240816,122100,258741390,10270,10270,10270,10270,0
|
|
20240816,122000,258741390,10270,10270,10270,10270,0
|
|
20240816,121900,258741390,10270,10280,10280,10270,10
|
|
20240816,121800,258638650,10290,10290,10290,10290,0
|
|
20240816,121700,258638650,10290,10290,10290,10290,0
|
|
20240816,121600,258638650,10290,10290,10290,10290,0
|
|
20240816,121500,258638650,10290,10290,10290,10290,4
|
|
20240816,121400,258597490,10300,10300,10300,10300,0
|
|
20240816,121300,258597490,10300,10300,10300,10300,0
|
|
20240816,121200,258597490,10300,10300,10300,10300,0
|
|
20240816,121100,258597490,10300,10300,10300,10300,0
|
|
20240816,121000,258597490,10300,10300,10300,10300,0
|
|
20240816,120900,258597490,10300,10300,10300,10300,0
|
|
20240816,120800,258597490,10300,10300,10300,10300,0
|
|
20240816,120700,258597490,10300,10300,10300,10300,0
|
|
20240816,120600,258597490,10300,10300,10300,10300,0
|
|
20240816,120500,258597490,10300,10300,10300,10300,0
|
|
20240816,120400,258597490,10300,10300,10300,10290,24
|
|
20240816,120300,258350320,10300,10300,10300,10300,0
|
|
20240816,120200,258350320,10300,10300,10300,10300,0
|
|
20240816,120100,258350320,10300,10300,10300,10300,0
|
|
20240816,120000,258350320,10300,10300,10300,10300,0
|
|
20240816,115900,258350320,10300,10300,10300,10300,0
|
|
20240816,115800,258350320,10300,10300,10300,10300,4
|
|
20240816,115700,258309120,10290,10290,10290,10290,0
|
|
20240816,115600,258309120,10290,10290,10290,10290,0
|
|
20240816,115500,258309120,10290,10290,10290,10290,0
|
|
20240816,115400,258309120,10290,10290,10290,10290,66
|
|
20240816,115300,257629980,10300,10300,10300,10300,0
|
|
20240816,115200,257629980,10300,10300,10300,10300,4
|
|
20240816,115100,257588780,10300,10300,10300,10300,10
|
|
20240816,115000,257485780,10300,10300,10300,10300,0
|
|
20240816,114900,257485780,10300,10300,10300,10300,0
|
|
20240816,114800,257485780,10300,10300,10300,10300,0
|
|
20240816,114700,257485780,10300,10300,10300,10300,0
|
|
20240816,114600,257485780,10300,10300,10300,10300,4
|
|
20240816,114500,257444580,10300,10300,10300,10300,0
|
|
20240816,114400,257444580,10300,10300,10300,10300,0
|
|
20240816,114300,257444580,10300,10300,10300,10300,1
|
|
20240816,114200,257434280,10290,10290,10290,10290,0
|
|
20240816,114100,257434280,10290,10290,10290,10290,400
|
|
20240816,114000,253318280,10290,10290,10290,10290,0
|
|
20240816,113900,253318280,10290,10290,10290,10290,3
|
|
20240816,113800,253287410,10300,10300,10300,10300,50
|
|
20240816,113700,252772410,10290,10290,10290,10290,7
|
|
20240816,113600,252700380,10300,10300,10300,10300,0
|
|
20240816,113500,252700380,10300,10300,10300,10300,0
|
|
20240816,113400,252700380,10300,10300,10300,10300,0
|
|
20240816,113300,252700380,10300,10300,10300,10300,0
|
|
20240816,113200,252700380,10300,10300,10300,10300,1
|
|
20240816,113100,252690080,10260,10260,10260,10260,0
|
|
20240816,113000,252690080,10260,10270,10270,10260,931
|
|
20240816,112900,243137980,10280,10280,10280,10280,51
|
|
20240816,112800,242613700,10280,10290,10300,10280,41
|
|
20240816,112700,242191820,10300,10300,10300,10300,4
|
|
20240816,112600,242150620,10300,10300,10300,10300,1
|
|
20240816,112500,242140320,10290,10290,10290,10290,0
|
|
20240816,112400,242140320,10290,10290,10290,10290,0
|
|
20240816,112300,242140320,10290,10290,10290,10290,0
|
|
20240816,112200,242140320,10290,10300,10300,10290,61
|
|
20240816,112100,241512590,10290,10290,10290,10290,20
|
|
20240816,112000,241306790,10300,10300,10300,10300,0
|
|
20240816,111900,241306790,10300,10300,10300,10300,0
|
|
20240816,111800,241306790,10300,10300,10300,10300,0
|
|
20240816,111700,241306790,10300,10300,10300,10300,4
|
|
20240816,111600,241265590,10290,10290,10290,10290,12
|
|
20240816,111500,241142110,10300,10300,10300,10300,0
|
|
20240816,111400,241142110,10300,10300,10300,10300,10
|
|
20240816,111300,241039110,10300,10300,10300,10300,85
|
|
20240816,111200,240163610,10310,10300,10310,10300,66
|
|
20240816,111100,239483670,10300,10300,10300,10300,58
|
|
20240816,111000,238886270,10290,10280,10290,10280,423
|
|
20240816,110900,234533640,10280,10280,10280,10280,13
|
|
20240816,110800,234400000,10280,10280,10280,10280,234
|
|
20240816,110700,231994480,10280,10280,10280,10280,0
|
|
20240816,110600,231994480,10280,10280,10280,10280,0
|
|
20240816,110500,231994480,10280,10280,10280,10280,0
|
|
20240816,110400,231994480,10280,10280,10280,10280,0
|
|
20240816,110300,231994480,10280,10280,10280,10280,265
|
|
20240816,110200,229270280,10260,10260,10260,10260,0
|
|
20240816,110100,229270280,10260,10260,10260,10260,44
|
|
20240816,110000,228818840,10240,10240,10240,10240,0
|
|
20240816,105900,228818840,10240,10240,10240,10240,0
|
|
20240816,105800,228818840,10240,10240,10240,10240,0
|
|
20240816,105700,228818840,10240,10240,10240,10240,0
|
|
20240816,105600,228818840,10240,10270,10270,10240,100
|
|
20240816,105500,227794210,10280,10280,10280,10280,4
|
|
20240816,105400,227753090,10280,10280,10280,10280,0
|
|
20240816,105300,227753090,10280,10280,10280,10280,0
|
|
20240816,105200,227753090,10280,10280,10280,10280,0
|
|
20240816,105100,227753090,10280,10280,10280,10280,4
|
|
20240816,105000,227711970,10280,10280,10280,10280,0
|
|
20240816,104900,227711970,10280,10280,10280,10280,0
|
|
20240816,104800,227711970,10280,10280,10280,10280,0
|
|
20240816,104700,227711970,10280,10280,10280,10280,4
|
|
20240816,104600,227670850,10250,10250,10250,10250,0
|
|
20240816,104500,227670850,10250,10250,10250,10250,0
|
|
20240816,104400,227670850,10250,10250,10250,10250,0
|
|
20240816,104300,227670850,10250,10250,10250,10250,0
|
|
20240816,104200,227670850,10250,10250,10250,10250,6
|
|
20240816,104100,227609350,10240,10260,10260,10240,2076
|
|
20240816,104000,206345860,10260,10260,10260,10260,0
|
|
20240816,103900,206345860,10260,10260,10260,10260,0
|
|
20240816,103800,206345860,10260,10280,10280,10260,362
|
|
20240816,103700,202631180,10290,10290,10290,10290,161
|
|
20240816,103600,200974490,10300,10300,10300,10300,0
|
|
20240816,103500,200974490,10300,10300,10300,10300,0
|
|
20240816,103400,200974490,10300,10300,10300,10300,0
|
|
20240816,103300,200974490,10300,10300,10300,10300,4
|
|
20240816,103200,200933290,10300,10300,10300,10300,9
|
|
20240816,103100,200840590,10310,10310,10310,10310,0
|
|
20240816,103000,200840590,10310,10310,10310,10310,57
|
|
20240816,102900,200252920,10310,10310,10310,10310,0
|
|
20240816,102800,200252920,10310,10310,10310,10310,0
|
|
20240816,102700,200252920,10310,10290,10310,10290,1011
|
|
20240816,102600,189837830,10290,10290,10290,10290,45
|
|
20240816,102500,189374780,10290,10300,10300,10290,7
|
|
20240816,102400,189302710,10300,10300,10300,10300,1
|
|
20240816,102300,189292410,10300,10300,10300,10300,0
|
|
20240816,102200,189292410,10300,10300,10300,10300,0
|
|
20240816,102100,189292410,10300,10300,10300,10300,100
|
|
20240816,102000,188262410,10300,10300,10300,10300,40
|
|
20240816,101900,187850410,10260,10260,10260,10260,0
|
|
20240816,101800,187850410,10260,10280,10280,10260,242
|
|
20240816,101700,185367000,10300,10300,10300,10300,0
|
|
20240816,101600,185367000,10300,10300,10300,10300,4
|
|
20240816,101500,185325800,10270,10270,10270,10270,0
|
|
20240816,101400,185325800,10270,10270,10270,10270,0
|
|
20240816,101300,185325800,10270,10270,10270,10270,0
|
|
20240816,101200,185325800,10270,10270,10270,10270,10
|
|
20240816,101100,185223100,10270,10270,10270,10270,550
|
|
20240816,101000,179574600,10270,10270,10270,10270,0
|
|
20240816,100900,179574600,10270,10290,10290,10270,273
|
|
20240816,100800,176769830,10300,10300,10300,10300,0
|
|
20240816,100700,176769830,10300,10300,10300,10300,81
|
|
20240816,100600,175935530,10300,10300,10300,10300,122
|
|
20240816,100500,174678930,10300,10300,10300,10300,4
|
|
20240816,100400,174637730,10300,10300,10300,10300,133
|
|
20240816,100300,173267830,10300,10300,10300,10300,1
|
|
20240816,100200,173257530,10300,10300,10300,10300,4
|
|
20240816,100100,173216330,10300,10300,10300,10300,0
|
|
20240816,100000,173216330,10300,10300,10300,10300,5
|
|
20240816,095900,173164830,10300,10300,10300,10300,0
|
|
20240816,095800,173164830,10300,10300,10300,10300,10
|
|
20240816,095700,173061830,10300,10310,10310,10300,803
|
|
20240816,095600,164790430,10310,10310,10310,10310,0
|
|
20240816,095500,164790430,10310,10310,10310,10310,0
|
|
20240816,095400,164790430,10310,10280,10310,10280,600
|
|
20240816,095300,158614050,10270,10290,10290,10270,193
|
|
20240816,095200,156631510,10290,10290,10290,10290,0
|
|
20240816,095100,156631510,10290,10290,10290,10290,4
|
|
20240816,095000,156590350,10290,10290,10290,10290,2
|
|
20240816,094900,156569770,10290,10290,10290,10280,111
|
|
20240816,094800,155428670,10290,10290,10290,10290,5
|
|
20240816,094700,155377220,10290,10290,10290,10290,3
|
|
20240816,094600,155346350,10290,10290,10290,10290,9
|
|
20240816,094500,155253740,10260,10260,10260,10260,0
|
|
20240816,094400,155253740,10260,10270,10270,10260,184
|
|
20240816,094300,153365870,10290,10290,10290,10290,4
|
|
20240816,094200,153324710,10260,10260,10260,10260,0
|
|
20240816,094100,153324710,10260,10260,10260,10260,0
|
|
20240816,094000,153324710,10260,10260,10260,10260,0
|
|
20240816,093900,153324710,10260,10260,10260,10260,0
|
|
20240816,093800,153324710,10260,10260,10260,10260,158
|
|
20240816,093700,151703630,10270,10270,10270,10270,27
|
|
20240816,093600,151426340,10260,10260,10260,10260,0
|
|
20240816,093500,151426340,10260,10260,10260,10260,0
|
|
20240816,093400,151426340,10260,10260,10260,10260,0
|
|
20240816,093300,151426340,10260,10280,10280,10260,169
|
|
20240816,093200,149689500,10270,10260,10270,10260,746
|
|
20240816,093100,142032710,10260,10260,10260,10250,254
|
|
20240816,093000,139427170,10240,10240,10240,10240,134
|
|
20240816,092900,138055010,10260,10250,10270,10240,36
|
|
20240816,092800,137685820,10240,10250,10250,10240,1024
|
|
20240816,092700,127189870,10260,10260,10260,10250,437
|
|
20240816,092600,122708970,10260,10280,10280,10260,389
|
|
20240816,092500,118713820,10290,10290,10300,10290,300
|
|
20240816,092400,115624880,10270,10290,10290,10270,513
|
|
20240816,092300,110355510,10300,10300,10300,10300,0
|
|
20240816,092200,110355510,10300,10310,10310,10290,755
|
|
20240816,092100,102583380,10310,10330,10330,10300,507
|
|
20240816,092000,97357360,10330,10330,10330,10330,2
|
|
20240816,091900,97336700,10330,10330,10330,10330,0
|
|
20240816,091800,97336700,10330,10330,10330,10330,388
|
|
20240816,091700,93328660,10370,10370,10370,10300,5050
|
|
20240816,091600,41264830,10370,10370,10370,10370,4
|
|
20240816,091500,41223350,10350,10350,10350,10350,18
|
|
20240816,091400,41037050,10340,10340,10340,10340,0
|
|
20240816,091300,41037050,10340,10340,10340,10340,4
|
|
20240816,091200,40995690,10340,10340,10340,10340,424
|
|
20240816,091100,36611530,10340,10350,10350,10340,18
|
|
20240816,091000,36425360,10350,10350,10350,10350,57
|
|
20240816,090900,35835410,10420,10420,10420,10420,0
|
|
20240816,090800,35835410,10420,10420,10420,10420,0
|
|
20240816,090700,35835410,10420,10420,10420,10420,20
|
|
20240816,090600,35627010,10390,10370,10390,10320,252
|
|
20240816,090500,33020180,10390,10390,10390,10390,0
|
|
20240816,090400,33020180,10390,10390,10390,10390,616
|
|
20240816,090300,26619940,10430,10430,10430,10430,0
|
|
20240816,090200,26619940,10430,10430,10430,10430,539
|
|
20240816,090100,20998170,10390,10390,10400,10390,141
|
|
20240816,090000,19532180,10420,10370,10420,10370,1880
|