630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192700,5539325900,6270,6270,6270,6270,8066
|
|
20240820,192600,5539325900,6270,6270,6270,6270,0
|
|
20240820,192500,5539325900,6270,6270,6270,6270,0
|
|
20240820,192400,5539325900,6270,6270,6270,6270,0
|
|
20240820,192300,5539325900,6270,6270,6270,6270,0
|
|
20240820,192200,5539325900,6270,6270,6270,6270,0
|
|
20240820,192100,5539325900,6270,6270,6270,6270,0
|
|
20240820,192000,5539325900,6270,6270,6270,6270,0
|
|
20240820,191900,5539325900,6270,6270,6270,6270,0
|
|
20240820,191800,5539325900,6270,6270,6270,6270,0
|
|
20240820,191700,5539325900,6270,6270,6270,6270,0
|
|
20240820,191600,5539325900,6270,6270,6270,6270,0
|
|
20240820,191500,5539325900,6270,6270,6270,6270,0
|
|
20240820,191400,5539325900,6270,6270,6270,6270,0
|
|
20240820,191300,5539325900,6270,6270,6270,6270,0
|
|
20240820,191200,5539325900,6270,6270,6270,6270,0
|
|
20240820,191100,5539325900,6270,6270,6270,6270,0
|
|
20240820,191000,5539325900,6270,6270,6270,6270,0
|
|
20240820,190900,5539325900,6270,6270,6270,6270,0
|
|
20240820,190800,5539325900,6270,6270,6270,6270,0
|
|
20240820,190700,5539325900,6270,6270,6270,6270,0
|
|
20240820,190600,5539325900,6270,6270,6270,6270,0
|
|
20240820,190500,5539325900,6270,6270,6270,6270,0
|
|
20240820,190400,5539325900,6270,6270,6270,6270,0
|
|
20240820,190300,5539325900,6270,6270,6270,6270,0
|
|
20240820,190200,5539325900,6270,6270,6270,6270,0
|
|
20240820,190100,5539325900,6270,6270,6270,6270,0
|
|
20240820,190000,5539325900,6270,6270,6270,6270,0
|
|
20240820,185900,5539325900,6270,6270,6270,6270,0
|
|
20240820,185800,5539325900,6270,6270,6270,6270,0
|
|
20240820,185700,5539325900,6270,6270,6270,6270,8066
|
|
20240820,185600,5539325900,6270,6270,6270,6270,0
|
|
20240820,185500,5539325900,6270,6270,6270,6270,0
|
|
20240820,185400,5539325900,6270,6270,6270,6270,0
|
|
20240820,185300,5539325900,6270,6270,6270,6270,0
|
|
20240820,185200,5539325900,6270,6270,6270,6270,0
|
|
20240820,185100,5539325900,6270,6270,6270,6270,0
|
|
20240820,185000,5539325900,6270,6270,6270,6270,0
|
|
20240820,184900,5539325900,6270,6270,6270,6270,0
|
|
20240820,184800,5539325900,6270,6270,6270,6270,0
|
|
20240820,184700,5539325900,6270,6270,6270,6270,0
|
|
20240820,184600,5539325900,6270,6270,6270,6270,0
|
|
20240820,184500,5539325900,6270,6270,6270,6270,0
|
|
20240820,184400,5539325900,6270,6270,6270,6270,0
|
|
20240820,184300,5539325900,6270,6270,6270,6270,0
|
|
20240820,184200,5539325900,6270,6270,6270,6270,0
|
|
20240820,184100,5539325900,6270,6270,6270,6270,0
|
|
20240820,184000,5539325900,6270,6270,6270,6270,0
|
|
20240820,183900,5539325900,6270,6270,6270,6270,0
|
|
20240820,183800,5539325900,6270,6270,6270,6270,0
|
|
20240820,183700,5539325900,6270,6270,6270,6270,0
|
|
20240820,183600,5539325900,6270,6270,6270,6270,0
|
|
20240820,183500,5539325900,6270,6270,6270,6270,0
|
|
20240820,183400,5539325900,6270,6270,6270,6270,0
|
|
20240820,183300,5539325900,6270,6270,6270,6270,0
|
|
20240820,183200,5539325900,6270,6270,6270,6270,0
|
|
20240820,183100,5539325900,6270,6270,6270,6270,0
|
|
20240820,183000,5539325900,6270,6270,6270,6270,0
|
|
20240820,182900,5539325900,6270,6270,6270,6270,0
|
|
20240820,182800,5539325900,6270,6270,6270,6270,0
|
|
20240820,182700,5539325900,6270,6270,6270,6270,8066
|
|
20240820,182600,5539325900,6270,6270,6270,6270,0
|
|
20240820,182500,5539325900,6270,6270,6270,6270,0
|
|
20240820,182400,5539325900,6270,6270,6270,6270,0
|
|
20240820,182300,5539325900,6270,6270,6270,6270,0
|
|
20240820,182200,5539325900,6270,6270,6270,6270,0
|
|
20240820,182100,5539325900,6270,6270,6270,6270,0
|
|
20240820,182000,5539325900,6270,6270,6270,6270,0
|
|
20240820,181900,5539325900,6270,6270,6270,6270,0
|
|
20240820,181800,5539325900,6270,6270,6270,6270,0
|
|
20240820,181700,5539325900,6270,6270,6270,6270,0
|
|
20240820,181600,5539325900,6270,6270,6270,6270,0
|
|
20240820,181500,5539325900,6270,6270,6270,6270,0
|
|
20240820,181400,5539325900,6270,6270,6270,6270,0
|
|
20240820,181300,5539325900,6270,6270,6270,6270,0
|
|
20240820,181200,5539325900,6270,6270,6270,6270,0
|
|
20240820,181100,5539325900,6270,6270,6270,6270,0
|
|
20240820,181000,5539325900,6270,6270,6270,6270,0
|
|
20240820,180900,5539325900,6270,6270,6270,6270,0
|
|
20240820,180800,5539325900,6270,6270,6270,6270,0
|
|
20240820,180700,5539325900,6270,6270,6270,6270,0
|
|
20240820,180600,5539325900,6270,6270,6270,6270,0
|
|
20240820,180500,5539325900,6270,6270,6270,6270,0
|
|
20240820,180400,5539325900,6270,6270,6270,6270,0
|
|
20240820,180300,5539325900,6270,6270,6270,6270,0
|
|
20240820,180200,5539325900,6270,6270,6270,6270,0
|
|
20240820,180100,5539325900,6270,6270,6270,6270,0
|
|
20240820,180000,5539325900,6270,6270,6270,6270,0
|
|
20240820,175900,5539325900,6270,6270,6270,6270,0
|
|
20240820,175800,5539325900,6270,6270,6270,6270,0
|
|
20240820,175700,5539325900,6270,6270,6270,6270,8066
|
|
20240820,175600,5539325900,6270,6270,6270,6270,0
|
|
20240820,175500,5539325900,6270,6270,6270,6270,0
|
|
20240820,175400,5539325900,6270,6270,6270,6270,0
|
|
20240820,175300,5539325900,6270,6270,6270,6270,0
|
|
20240820,175200,5539325900,6270,6270,6270,6270,0
|
|
20240820,175100,5539325900,6270,6270,6270,6270,0
|
|
20240820,175000,5539325900,6270,6270,6270,6270,0
|
|
20240820,174900,5539325900,6270,6270,6270,6270,0
|
|
20240820,174800,5539325900,6270,6270,6270,6270,0
|
|
20240820,174700,5539325900,6270,6270,6270,6270,0
|
|
20240820,174600,5539325900,6270,6270,6270,6270,0
|
|
20240820,174500,5539325900,6270,6270,6270,6270,0
|
|
20240820,174400,5539325900,6270,6270,6270,6270,0
|
|
20240820,174300,5539325900,6270,6270,6270,6270,0
|
|
20240820,174200,5539325900,6270,6270,6270,6270,0
|
|
20240820,174100,5539325900,6270,6270,6270,6270,0
|
|
20240820,174000,5539325900,6270,6270,6270,6270,0
|
|
20240820,173900,5539325900,6270,6270,6270,6270,0
|
|
20240820,173800,5539325900,6270,6270,6270,6270,0
|
|
20240820,173700,5539325900,6270,6270,6270,6270,0
|
|
20240820,173600,5539325900,6270,6270,6270,6270,0
|
|
20240820,173500,5539325900,6270,6270,6270,6270,0
|
|
20240820,173400,5539325900,6270,6270,6270,6270,0
|
|
20240820,173300,5539325900,6270,6270,6270,6270,0
|
|
20240820,173200,5539325900,6270,6270,6270,6270,0
|
|
20240820,173100,5539325900,6270,6270,6270,6270,0
|
|
20240820,173000,5539325900,6270,6270,6270,6270,0
|
|
20240820,172900,5539325900,6270,6270,6270,6270,0
|
|
20240820,172800,5539325900,6270,6270,6270,6270,0
|
|
20240820,172700,5539325900,6270,6270,6270,6270,8066
|
|
20240820,172600,5539325900,6270,6270,6270,6270,0
|
|
20240820,172500,5539325900,6270,6270,6270,6270,0
|
|
20240820,172400,5539325900,6270,6270,6270,6270,0
|
|
20240820,172300,5539325900,6270,6270,6270,6270,0
|
|
20240820,172200,5539325900,6270,6270,6270,6270,0
|
|
20240820,172100,5539325900,6270,6270,6270,6270,0
|
|
20240820,172000,5539325900,6270,6270,6270,6270,0
|
|
20240820,171900,5539325900,6270,6270,6270,6270,0
|
|
20240820,171800,5539325900,6270,6270,6270,6270,0
|
|
20240820,171700,5539325900,6270,6270,6270,6270,0
|
|
20240820,171600,5539325900,6270,6270,6270,6270,0
|
|
20240820,171500,5539325900,6270,6270,6270,6270,0
|
|
20240820,171400,5539325900,6270,6270,6270,6270,0
|
|
20240820,171300,5539325900,6270,6270,6270,6270,0
|
|
20240820,171200,5539325900,6270,6270,6270,6270,0
|
|
20240820,171100,5539325900,6270,6270,6270,6270,0
|
|
20240820,171000,5539325900,6270,6270,6270,6270,0
|
|
20240820,170900,5539325900,6270,6270,6270,6270,0
|
|
20240820,170800,5539325900,6270,6270,6270,6270,0
|
|
20240820,170700,5539325900,6270,6270,6270,6270,0
|
|
20240820,170600,5539325900,6270,6270,6270,6270,0
|
|
20240820,170500,5539325900,6270,6270,6270,6270,0
|
|
20240820,170400,5539325900,6270,6270,6270,6270,0
|
|
20240820,170300,5539325900,6270,6270,6270,6270,0
|
|
20240820,170200,5539325900,6270,6270,6270,6270,0
|
|
20240820,170100,5539325900,6270,6270,6270,6270,0
|
|
20240820,170000,5539325900,6270,6270,6270,6270,0
|
|
20240820,165900,5539325900,6270,6270,6270,6270,0
|
|
20240820,165800,5539325900,6270,6270,6270,6270,0
|
|
20240820,165700,5539325900,6270,6270,6270,6270,8066
|
|
20240820,165600,5539325900,6270,6270,6270,6270,0
|
|
20240820,165500,5539325900,6270,6270,6270,6270,0
|
|
20240820,165400,5539325900,6270,6270,6270,6270,0
|
|
20240820,165300,5539325900,6270,6270,6270,6270,0
|
|
20240820,165200,5539325900,6270,6270,6270,6270,0
|
|
20240820,165100,5539325900,6270,6270,6270,6270,0
|
|
20240820,165000,5539325900,6270,6270,6270,6270,0
|
|
20240820,164900,5539325900,6270,6270,6270,6270,0
|
|
20240820,164800,5539325900,6270,6270,6270,6270,0
|
|
20240820,164700,5539325900,6270,6270,6270,6270,0
|
|
20240820,164600,5539325900,6270,6270,6270,6270,0
|
|
20240820,164500,5539325900,6270,6270,6270,6270,0
|
|
20240820,164400,5539325900,6270,6270,6270,6270,0
|
|
20240820,164300,5539325900,6270,6270,6270,6270,0
|
|
20240820,164200,5539325900,6270,6270,6270,6270,0
|
|
20240820,164100,5539325900,6270,6270,6270,6270,0
|
|
20240820,164000,5539325900,6270,6270,6270,6270,0
|
|
20240820,163900,5539325900,6270,6270,6270,6270,0
|
|
20240820,163800,5539325900,6270,6270,6270,6270,0
|
|
20240820,163700,5539325900,6270,6270,6270,6270,0
|
|
20240820,163600,5539325900,6270,6270,6270,6270,0
|
|
20240820,163500,5539325900,6270,6270,6270,6270,0
|
|
20240820,163400,5539325900,6270,6270,6270,6270,0
|
|
20240820,163300,5539325900,6270,6270,6270,6270,0
|
|
20240820,163200,5539325900,6270,6270,6270,6270,0
|
|
20240820,163100,5539325900,6270,6270,6270,6270,0
|
|
20240820,163000,5539325900,6270,6270,6270,6270,0
|
|
20240820,162900,5539325900,6270,6270,6270,6270,0
|
|
20240820,162800,5539325900,6270,6270,6270,6270,0
|
|
20240820,162700,5539325900,6270,6270,6270,6270,8066
|
|
20240820,162600,5539325900,6270,6270,6270,6270,0
|
|
20240820,162500,5539325900,6270,6270,6270,6270,0
|
|
20240820,162400,5539325900,6270,6270,6270,6270,0
|
|
20240820,162300,5539325900,6270,6270,6270,6270,0
|
|
20240820,162200,5539325900,6270,6270,6270,6270,0
|
|
20240820,162100,5539325900,6270,6270,6270,6270,0
|
|
20240820,162000,5539325900,6270,6270,6270,6270,0
|
|
20240820,161900,5539325900,6270,6270,6270,6270,0
|
|
20240820,161800,5539325900,6270,6270,6270,6270,0
|
|
20240820,161700,5539325900,6270,6270,6270,6270,0
|
|
20240820,161600,5539325900,6270,6270,6270,6270,0
|
|
20240820,161500,5539325900,6270,6270,6270,6270,0
|
|
20240820,161400,5539325900,6270,6270,6270,6270,0
|
|
20240820,161300,5539325900,6270,6270,6270,6270,0
|
|
20240820,161200,5539325900,6270,6270,6270,6270,0
|
|
20240820,161100,5539325900,6270,6270,6270,6270,0
|
|
20240820,161000,5539325900,6270,6270,6270,6270,0
|
|
20240820,160900,5539325900,6270,6270,6270,6270,0
|
|
20240820,160800,5539325900,6270,6270,6270,6270,0
|
|
20240820,160700,5539325900,6270,6270,6270,6270,0
|
|
20240820,160600,5539325900,6270,6270,6270,6270,0
|
|
20240820,160500,5539325900,6270,6270,6270,6270,0
|
|
20240820,160400,5539325900,6270,6270,6270,6270,0
|
|
20240820,160300,5539325900,6270,6270,6270,6270,0
|
|
20240820,160200,5539325900,6270,6270,6270,6270,0
|
|
20240820,160100,5539325900,6270,6270,6270,6270,0
|
|
20240820,160000,5539325900,6270,6270,6270,6270,0
|
|
20240820,155900,5539325900,6270,6270,6270,6270,0
|
|
20240820,155800,5539325900,6270,6270,6270,6270,0
|
|
20240820,155700,5539325900,6270,6270,6270,6270,8066
|
|
20240820,155600,5539325900,6270,6270,6270,6270,0
|
|
20240820,155500,5539325900,6270,6270,6270,6270,0
|
|
20240820,155400,5539325900,6270,6270,6270,6270,0
|
|
20240820,155300,5539325900,6270,6270,6270,6270,0
|
|
20240820,155200,5539325900,6270,6270,6270,6270,0
|
|
20240820,155100,5539325900,6270,6270,6270,6270,0
|
|
20240820,155000,5539325900,6270,6270,6270,6270,0
|
|
20240820,154900,5539325900,6270,6270,6270,6270,0
|
|
20240820,154800,5539325900,6270,6270,6270,6270,0
|
|
20240820,154700,5539325900,6270,6270,6270,6270,0
|
|
20240820,154600,5539325900,6270,6270,6270,6270,0
|
|
20240820,154500,5539325900,6270,6270,6270,6270,0
|
|
20240820,154400,5539325900,6270,6270,6270,6270,0
|
|
20240820,154300,5539325900,6270,6270,6270,6270,0
|
|
20240820,154200,5539325900,6270,6270,6270,6270,0
|
|
20240820,154100,5539325900,6270,6270,6270,6270,0
|
|
20240820,154000,5539325900,6270,6270,6270,6270,0
|
|
20240820,153900,5539325900,6270,6270,6270,6270,0
|
|
20240820,153800,5539325900,6270,6270,6270,6270,0
|
|
20240820,153700,5539325900,6270,6270,6270,6270,0
|
|
20240820,153600,5539325900,6270,6270,6270,6270,0
|
|
20240820,153500,5539325900,6270,6270,6270,6270,0
|
|
20240820,153400,5539325900,6270,6270,6270,6270,0
|
|
20240820,153300,5539325900,6270,6270,6270,6270,0
|
|
20240820,153200,5539325900,6270,6270,6270,6270,0
|
|
20240820,153100,5539325900,6270,6270,6270,6270,0
|
|
20240820,153000,5539325900,6270,6270,6270,6270,8066
|
|
20240820,152900,5488752080,6250,6250,6250,6250,0
|
|
20240820,152800,5488752080,6250,6250,6250,6250,0
|
|
20240820,152700,5488752080,6250,6250,6250,6250,0
|
|
20240820,152600,5488752080,6250,6250,6250,6250,0
|
|
20240820,152500,5488752080,6250,6250,6250,6250,0
|
|
20240820,152400,5488752080,6250,6250,6250,6250,0
|
|
20240820,152300,5488752080,6250,6250,6250,6250,0
|
|
20240820,152200,5488752080,6250,6250,6250,6250,0
|
|
20240820,152100,5488752080,6250,6250,6250,6250,0
|
|
20240820,152000,5488752080,6250,6250,6250,6250,0
|
|
20240820,151900,5488752080,6250,6260,6260,6200,2073
|
|
20240820,151800,5475837500,6190,6270,6270,6190,4369
|
|
20240820,151700,5448581030,6270,6280,6290,6250,1990
|
|
20240820,151600,5436108410,6270,6290,6290,6260,2633
|
|
20240820,151500,5419593460,6290,6280,6290,6280,1164
|
|
20240820,151400,5412271940,6280,6280,6280,6280,654
|
|
20240820,151300,5408164820,6290,6290,6290,6280,2112
|
|
20240820,151200,5394883790,6270,6290,6290,6270,173
|
|
20240820,151100,5393795920,6290,6280,6290,6270,2343
|
|
20240820,151000,5379085770,6290,6290,6290,6270,206
|
|
20240820,150900,5377790070,6290,6290,6300,6270,3777
|
|
20240820,150800,5354086190,6290,6290,6300,6290,1245
|
|
20240820,150700,5346255050,6290,6280,6300,6280,1182
|
|
20240820,150600,5338814400,6290,6300,6300,6270,3409
|
|
20240820,150500,5317413130,6300,6290,6300,6280,103
|
|
20240820,150400,5316766150,6280,6320,6330,6280,1565
|
|
20240820,150300,5306899620,6320,6300,6330,6300,8776
|
|
20240820,150200,5251447470,6310,6250,6310,6250,5201
|
|
20240820,150100,5218741050,6250,6290,6290,6240,3554
|
|
20240820,150000,5196500540,6290,6280,6290,6270,517
|
|
20240820,145900,5193252230,6270,6280,6280,6270,1780
|
|
20240820,145800,5182082130,6280,6280,6290,6280,1669
|
|
20240820,145700,5171600790,6280,6280,6280,6270,1985
|
|
20240820,145600,5159151610,6280,6280,6290,6280,1210
|
|
20240820,145500,5151552310,6280,6280,6290,6270,3449
|
|
20240820,145400,5129866790,6280,6270,6290,6260,5391
|
|
20240820,145300,5096029250,6260,6260,6270,6250,608
|
|
20240820,145200,5092223220,6260,6260,6260,6250,171
|
|
20240820,145100,5091153960,6260,6240,6260,6230,238
|
|
20240820,145000,5089666230,6240,6230,6240,6230,147
|
|
20240820,144900,5088750400,6230,6230,6260,6220,534
|
|
20240820,144800,5085428140,6230,6240,6240,6230,81
|
|
20240820,144700,5084923320,6240,6220,6260,6220,280
|
|
20240820,144600,5083175730,6220,6230,6260,6220,629
|
|
20240820,144500,5079251050,6230,6240,6240,6220,3335
|
|
20240820,144400,5058496940,6240,6240,6240,6240,84
|
|
20240820,144300,5057972780,6240,6240,6250,6240,353
|
|
20240820,144200,5055768060,6240,6240,6240,6240,501
|
|
20240820,144100,5052641820,6240,6240,6240,6240,7
|
|
20240820,144000,5052598140,6240,6240,6240,6240,644
|
|
20240820,143900,5048579580,6250,6240,6250,6240,266
|
|
20240820,143800,5046919640,6240,6250,6250,6240,715
|
|
20240820,143700,5042450940,6250,6240,6250,6240,979
|
|
20240820,143600,5036339370,6240,6240,6240,6240,101
|
|
20240820,143500,5035709130,6240,6240,6240,6240,13
|
|
20240820,143400,5035628010,6250,6250,6250,6250,116
|
|
20240820,143300,5034903010,6240,6250,6250,6240,337
|
|
20240820,143200,5032798540,6240,6250,6250,6240,81
|
|
20240820,143100,5032293080,6240,6240,6250,6240,343
|
|
20240820,143000,5030152500,6240,6230,6240,6230,551
|
|
20240820,142900,5026718940,6220,6230,6230,6220,121
|
|
20240820,142800,5025966300,6210,6260,6260,6180,4874
|
|
20240820,142700,4995668390,6260,6260,6270,6260,401
|
|
20240820,142600,4993158120,6260,6270,6270,6250,1792
|
|
20240820,142500,4981947940,6270,6260,6270,6260,938
|
|
20240820,142400,4976066890,6270,6270,6270,6270,184
|
|
20240820,142300,4974913210,6260,6260,6260,6260,1180
|
|
20240820,142200,4967526410,6250,6250,6260,6250,207
|
|
20240820,142100,4966231900,6260,6250,6260,6250,389
|
|
20240820,142000,4963797450,6250,6230,6250,6230,165
|
|
20240820,141900,4962769300,6230,6240,6240,6230,225
|
|
20240820,141800,4961366100,6260,6230,6260,6220,499
|
|
20240820,141700,4958257240,6270,6240,6270,6240,803
|
|
20240820,141600,4953246240,6240,6240,6250,6230,567
|
|
20240820,141500,4949707890,6240,6280,6280,6230,1525
|
|
20240820,141400,4940170100,6280,6260,6290,6260,1826
|
|
20240820,141300,4928703350,6260,6240,6260,6240,1886
|
|
20240820,141200,4916920680,6240,6230,6240,6210,596
|
|
20240820,141100,4913208680,6240,6210,6240,6210,1543
|
|
20240820,141000,4903590120,6220,6220,6220,6220,430
|
|
20240820,140900,4900915520,6240,6220,6240,6220,40
|
|
20240820,140800,4900666120,6230,6240,6250,6220,763
|
|
20240820,140700,4895911590,6230,6220,6280,6210,5833
|
|
20240820,140600,4859464640,6210,6200,6210,6200,492
|
|
20240820,140500,4856410250,6200,6200,6200,6190,1156
|
|
20240820,140400,4849243150,6200,6200,6200,6200,502
|
|
20240820,140300,4846130750,6190,6190,6200,6190,296
|
|
20240820,140200,4844296640,6190,6190,6190,6180,747
|
|
20240820,140100,4839675420,6190,6180,6190,6180,36
|
|
20240820,140000,4839452930,6180,6180,6180,6180,1450
|
|
20240820,135900,4830491930,6180,6180,6180,6180,208
|
|
20240820,135800,4829206490,6180,6180,6180,6180,0
|
|
20240820,135700,4829206490,6180,6180,6180,6180,146
|
|
20240820,135600,4828304210,6170,6170,6170,6170,2
|
|
20240820,135500,4828291870,6170,6170,6170,6170,300
|
|
20240820,135400,4826440870,6170,6170,6170,6160,236
|
|
20240820,135300,4824985100,6170,6170,6170,6170,173
|
|
20240820,135200,4823917690,6170,6170,6170,6170,170
|
|
20240820,135100,4822868790,6170,6160,6170,6160,253
|
|
20240820,135000,4821310300,6160,6160,6160,6160,1009
|
|
20240820,134900,4815094860,6160,6150,6160,6140,1157
|
|
20240820,134800,4807971730,6150,6160,6160,6120,1606
|
|
20240820,134700,4798131730,6160,6160,6160,6150,713
|
|
20240820,134600,4793740650,6160,6170,6170,6150,802
|
|
20240820,134500,4788803030,6170,6170,6170,6170,448
|
|
20240820,134400,4786038870,6170,6160,6170,6160,427
|
|
20240820,134300,4783406430,6160,6150,6160,6150,589
|
|
20240820,134200,4779780420,6150,6160,6160,6150,43
|
|
20240820,134100,4779515960,6160,6160,6160,6160,23
|
|
20240820,134000,4779374280,6160,6150,6160,6150,8
|
|
20240820,133900,4779325070,6150,6150,6150,6150,146
|
|
20240820,133800,4778427170,6150,6160,6160,6150,118
|
|
20240820,133700,4777701290,6160,6150,6160,6140,525
|
|
20240820,133600,4774473920,6140,6160,6160,6140,13
|
|
20240820,133500,4774393860,6160,6150,6160,6150,1237
|
|
20240820,133400,4766782820,6150,6150,6150,6150,93
|
|
20240820,133300,4766210870,6150,6150,6150,6150,3
|
|
20240820,133200,4766192420,6140,6140,6140,6140,2082
|
|
20240820,133100,4753408940,6160,6160,6160,6140,728
|
|
20240820,133000,4748933030,6160,6170,6170,6160,276
|
|
20240820,132900,4747231140,6170,6160,6170,6160,827
|
|
20240820,132800,4742129220,6160,6160,6160,6160,12
|
|
20240820,132700,4742055300,6160,6160,6160,6160,15
|
|
20240820,132600,4741962900,6160,6150,6160,6150,143
|
|
20240820,132500,4741083370,6150,6150,6150,6150,0
|
|
20240820,132400,4741083370,6150,6160,6160,6150,47
|
|
20240820,132300,4740794200,6160,6160,6160,6160,46
|
|
20240820,132200,4740510840,6130,6130,6130,6130,375
|
|
20240820,132100,4738212090,6130,6120,6130,6120,1839
|
|
20240820,132000,4726947020,6120,6140,6140,6120,5027
|
|
20240820,131900,4696161690,6140,6140,6140,6140,0
|
|
20240820,131800,4696161690,6140,6150,6150,6140,396
|
|
20240820,131700,4693727080,6150,6150,6150,6150,122
|
|
20240820,131600,4692976780,6150,6150,6150,6150,29
|
|
20240820,131500,4692798430,6130,6180,6180,6130,6573
|
|
20240820,131400,4652281490,6180,6180,6180,6180,227
|
|
20240820,131300,4650878630,6180,6180,6200,6180,274
|
|
20240820,131200,4649185270,6180,6200,6200,6180,42
|
|
20240820,131100,4648925660,6180,6190,6190,6180,904
|
|
20240820,131000,4643338910,6180,6180,6180,6180,156
|
|
20240820,130900,4642374830,6180,6200,6200,6180,257
|
|
20240820,130800,4640786510,6180,6190,6190,6180,1508
|
|
20240820,130700,4631452100,6190,6190,6190,6170,492
|
|
20240820,130600,4628414230,6170,6170,6170,6170,136
|
|
20240820,130500,4627575110,6190,6190,6190,6170,53
|
|
20240820,130400,4627247640,6180,6180,6180,6180,1041
|
|
20240820,130300,4620814260,6190,6190,6190,6180,161
|
|
20240820,130200,4619818470,6190,6180,6190,6180,126
|
|
20240820,130100,4619039020,6180,6170,6190,6160,1117
|
|
20240820,130000,4612139480,6170,6170,6180,6170,61
|
|
20240820,125900,4611762800,6160,6160,6160,6160,3
|
|
20240820,125800,4611744320,6160,6160,6160,6150,1632
|
|
20240820,125700,4601696040,6160,6160,6180,6160,349
|
|
20240820,125600,4599546150,6190,6190,6190,6190,10
|
|
20240820,125500,4599484250,6200,6200,6210,6140,2237
|
|
20240820,125400,4585710340,6190,6190,6190,6190,142
|
|
20240820,125300,4584831360,6200,6170,6200,6170,1758
|
|
20240820,125200,4573984120,6200,6170,6200,6170,756
|
|
20240820,125100,4569319570,6170,6170,6170,6170,6
|
|
20240820,125000,4569282550,6170,6180,6200,6170,1692
|
|
20240820,124900,4558839390,6170,6190,6190,6170,1630
|
|
20240820,124800,4548762980,6200,6210,6210,6200,312
|
|
20240820,124700,4546827530,6210,6210,6210,6210,17
|
|
20240820,124600,4546721960,6210,6210,6210,6210,611
|
|
20240820,124500,4542927650,6210,6200,6210,6200,195
|
|
20240820,124400,4541718580,6210,6210,6210,6210,105
|
|
20240820,124300,4541066530,6200,6190,6200,6190,177
|
|
20240820,124200,4539969200,6190,6200,6200,6190,612
|
|
20240820,124100,4536179700,6210,6190,6210,6190,2940
|
|
20240820,124000,4517952270,6190,6210,6210,6190,399
|
|
20240820,123900,4515482230,6220,6200,6220,6200,358
|
|
20240820,123800,4513259220,6200,6190,6200,6190,382
|
|
20240820,123700,4510893700,6190,6180,6190,6180,151
|
|
20240820,123600,4509959390,6180,6180,6180,6180,78
|
|
20240820,123500,4509477350,6160,6170,6170,6160,343
|
|
20240820,123400,4507363210,6160,6180,6180,6160,717
|
|
20240820,123300,4502939120,6190,6180,6190,6180,18
|
|
20240820,123200,4502827870,6180,6190,6190,6180,777
|
|
20240820,123100,4498021210,6190,6200,6200,6190,173
|
|
20240820,123000,4496949210,6200,6180,6200,6180,7
|
|
20240820,122900,4496905840,6180,6190,6190,6180,500
|
|
20240820,122800,4493815790,6190,6200,6200,6190,40
|
|
20240820,122700,4493567970,6200,6200,6200,6190,289
|
|
20240820,122600,4491776370,6200,6210,6210,6200,261
|
|
20240820,122500,4490156640,6220,6220,6220,6220,1
|
|
20240820,122400,4490150420,6220,6220,6220,6220,335
|
|
20240820,122300,4488066720,6200,6180,6200,6180,839
|
|
20240820,122200,4482875280,6200,6200,6200,6180,504
|
|
20240820,122100,4479753870,6200,6200,6200,6200,735
|
|
20240820,122000,4475196870,6200,6220,6220,6200,29
|
|
20240820,121900,4475016810,6220,6210,6220,6200,113
|
|
20240820,121800,4474316020,6220,6220,6220,6220,47
|
|
20240820,121700,4474023680,6220,6210,6220,6210,150
|
|
20240820,121600,4473092000,6210,6210,6210,6210,0
|
|
20240820,121500,4473092000,6210,6220,6220,6210,402
|
|
20240820,121400,4470595570,6220,6220,6220,6200,647
|
|
20240820,121300,4466579600,6220,6230,6230,6220,67
|
|
20240820,121200,4466162840,6230,6230,6230,6230,328
|
|
20240820,121100,4464119400,6260,6260,6260,6260,201
|
|
20240820,121000,4462861140,6260,6260,6260,6250,81
|
|
20240820,120900,4462354090,6270,6240,6270,6240,851
|
|
20240820,120800,4457029950,6260,6240,6260,6240,126
|
|
20240820,120700,4456242190,6230,6220,6230,6220,121
|
|
20240820,120600,4455489560,6210,6210,6210,6210,74
|
|
20240820,120500,4455030020,6210,6230,6230,6210,1173
|
|
20240820,120400,4447744170,6230,6230,6230,6230,416
|
|
20240820,120300,4445152490,6230,6230,6240,6230,228
|
|
20240820,120200,4443731850,6230,6230,6230,6230,236
|
|
20240820,120100,4442261570,6230,6220,6230,6220,424
|
|
20240820,120000,4439620130,6220,6230,6230,6220,158
|
|
20240820,115900,4438635820,6220,6220,6220,6220,299
|
|
20240820,115800,4436776040,6220,6220,6230,6220,82
|
|
20240820,115700,4436265210,6230,6230,6230,6230,250
|
|
20240820,115600,4434707710,6230,6230,6230,6220,4
|
|
20240820,115500,4434682800,6230,6210,6230,6210,314
|
|
20240820,115400,4432732680,6220,6220,6220,6210,1309
|
|
20240820,115300,4424591610,6210,6240,6240,6210,965
|
|
20240820,115200,4418591950,6240,6240,6240,6240,125
|
|
20240820,115100,4417811950,6240,6270,6270,6240,1419
|
|
20240820,115000,4408950730,6260,6270,6270,6260,320
|
|
20240820,114900,4406946520,6270,6270,6270,6250,1167
|
|
20240820,114800,4399629630,6270,6250,6270,6250,37
|
|
20240820,114700,4399398300,6270,6250,6270,6250,227
|
|
20240820,114600,4397979530,6280,6280,6280,6250,1435
|
|
20240820,114500,4388972960,6280,6290,6290,6270,20
|
|
20240820,114400,4388847430,6300,6260,6300,6250,8762
|
|
20240820,114300,4333741600,6260,6250,6260,6240,2024
|
|
20240820,114200,4321092460,6240,6240,6240,6240,402
|
|
20240820,114100,4318583980,6240,6250,6250,6240,80
|
|
20240820,114000,4318084770,6250,6240,6250,6240,1690
|
|
20240820,113900,4307527790,6250,6250,6250,6250,197
|
|
20240820,113800,4306296540,6250,6260,6260,6250,782
|
|
20240820,113700,4301408530,6270,6270,6270,6250,448
|
|
20240820,113600,4298603080,6260,6270,6270,6260,337
|
|
20240820,113500,4296490300,6240,6240,6270,6230,975
|
|
20240820,113400,4290381140,6230,6240,6240,6190,541
|
|
20240820,113300,4287017740,6240,6250,6250,6240,480
|
|
20240820,113200,4284018980,6250,6260,6260,6250,2901
|
|
20240820,113100,4265884500,6260,6270,6270,6260,1558
|
|
20240820,113000,4256128650,6270,6280,6280,6260,597
|
|
20240820,112900,4252379670,6280,6280,6290,6280,494
|
|
20240820,112800,4249273100,6280,6260,6280,6250,834
|
|
20240820,112700,4244051280,6290,6260,6300,6260,5832
|
|
20240820,112600,4207373790,6250,6200,6250,6200,734
|
|
20240820,112500,4202798330,6180,6210,6210,6160,3283
|
|
20240820,112400,4182498860,6210,6210,6220,6210,166
|
|
20240820,112300,4181467990,6230,6270,6270,6230,956
|
|
20240820,112200,4175493760,6260,6270,6280,6260,1402
|
|
20240820,112100,4166704220,6270,6260,6270,6250,2261
|
|
20240820,112000,4152551100,6260,6270,6270,6260,4035
|
|
20240820,111900,4127257200,6270,6230,6270,6230,435
|
|
20240820,111800,4124538190,6280,6190,6280,6190,6939
|
|
20240820,111700,4081309960,6200,6170,6200,6170,3216
|
|
20240820,111600,4061394890,6200,6190,6200,6190,1618
|
|
20240820,111500,4051379440,6190,6180,6190,6170,1959
|
|
20240820,111400,4039263790,6180,6180,6190,6180,1853
|
|
20240820,111300,4027805960,6200,6180,6200,6180,2473
|
|
20240820,111200,4012483160,6190,6180,6190,6180,197
|
|
20240820,111100,4011264670,6180,6190,6210,6170,1262
|
|
20240820,111000,4003445330,6190,6190,6190,6190,17
|
|
20240820,110900,4003340100,6160,6160,6180,6160,1034
|
|
20240820,110800,3996954400,6160,6150,6160,6140,772
|
|
20240820,110700,3992211740,6150,6150,6150,6150,227
|
|
20240820,110600,3990815690,6160,6140,6170,6140,309
|
|
20240820,110500,3988912700,6140,6150,6150,6140,996
|
|
20240820,110400,3982793360,6160,6150,6160,6150,1089
|
|
20240820,110300,3976095890,6150,6150,6160,6140,589
|
|
20240820,110200,3972473410,6140,6160,6160,6140,1301
|
|
20240820,110100,3964480070,6160,6180,6180,6160,2665
|
|
20240820,110000,3948058300,6180,6180,6190,6180,296
|
|
20240820,105900,3946226860,6170,6180,6200,6170,2279
|
|
20240820,105800,3932139780,6180,6200,6210,6180,1851
|
|
20240820,105700,3920679670,6200,6180,6200,6180,909
|
|
20240820,105600,3915045880,6180,6160,6180,6160,1914
|
|
20240820,105500,3903232950,6160,6140,6170,6110,7189
|
|
20240820,105400,3859181700,6160,6170,6170,6130,3520
|
|
20240820,105300,3837536530,6190,6190,6190,6180,663
|
|
20240820,105200,3833435960,6190,6180,6190,6180,512
|
|
20240820,105100,3830269950,6190,6170,6190,6160,2164
|
|
20240820,105000,3816924090,6180,6200,6200,6170,2520
|
|
20240820,104900,3801326120,6210,6220,6220,6210,2005
|
|
20240820,104800,3788864080,6210,6220,6230,6210,2246
|
|
20240820,104700,3774893560,6210,6210,6230,6200,2544
|
|
20240820,104600,3759089640,6210,6190,6210,6180,2756
|
|
20240820,104500,3742020450,6180,6190,6200,6170,7458
|
|
20240820,104400,3695927440,6180,6180,6190,6160,3087
|
|
20240820,104300,3676860560,6190,6240,6240,6180,13167
|
|
20240820,104200,3595131220,6230,6250,6250,6230,840
|
|
20240820,104100,3589893620,6240,6250,6270,6240,567
|
|
20240820,104000,3586350080,6250,6240,6280,6230,3788
|
|
20240820,103900,3562665640,6230,6250,6250,6220,1203
|
|
20240820,103800,3555179750,6250,6250,6260,6230,8698
|
|
20240820,103700,3500882120,6250,6260,6260,6250,2320
|
|
20240820,103600,3486372400,6260,6270,6280,6260,1513
|
|
20240820,103500,3476899450,6270,6260,6280,6260,3467
|
|
20240820,103400,3455180600,6270,6280,6290,6250,10031
|
|
20240820,103300,3392361560,6280,6290,6300,6280,2168
|
|
20240820,103200,3378730120,6280,6280,6300,6270,2379
|
|
20240820,103100,3363782370,6280,6290,6290,6260,4856
|
|
20240820,103000,3333332540,6270,6310,6310,6270,15099
|
|
20240820,102900,3238201210,6310,6310,6350,6310,3899
|
|
20240820,102800,3213509280,6340,6370,6370,6310,9855
|
|
20240820,102700,3151061310,6340,6430,6450,6320,23269
|
|
20240820,102600,3001792990,6430,6400,6440,6390,50078
|
|
20240820,102500,2680655280,6370,6370,6370,6370,0
|
|
20240820,102400,2680655280,6370,6370,6370,6370,0
|
|
20240820,102300,2680655280,6370,6360,6370,6340,14777
|
|
20240820,102200,2586633870,6370,6320,6370,6310,26595
|
|
20240820,102100,2417819480,6330,6280,6330,6280,10693
|
|
20240820,102000,2350390940,6280,6270,6280,6260,4220
|
|
20240820,101900,2323927700,6290,6300,6300,6270,1811
|
|
20240820,101800,2312559160,6300,6290,6310,6280,6756
|
|
20240820,101700,2269984410,6290,6250,6300,6250,1964
|
|
20240820,101600,2257657410,6260,6270,6270,6240,3686
|
|
20240820,101500,2234623320,6270,6310,6310,6250,8476
|
|
20240820,101400,2181414270,6290,6290,6310,6280,6158
|
|
20240820,101300,2142677520,6290,6300,6310,6290,3370
|
|
20240820,101200,2121458240,6300,6290,6310,6280,6976
|
|
20240820,101100,2077565400,6290,6310,6310,6280,7479
|
|
20240820,101000,2030490890,6310,6250,6320,6240,17930
|
|
20240820,100900,1917752180,6260,6250,6260,6240,4639
|
|
20240820,100800,1888766840,6260,6280,6330,6260,11792
|
|
20240820,100700,1814509170,6290,6290,6350,6280,31731
|
|
20240820,100600,1614098390,6300,6230,6310,6200,10222
|
|
20240820,100500,1550059770,6240,6270,6320,6230,47758
|
|
20240820,100400,1249584890,6270,6200,6280,6180,31967
|
|
20240820,100300,1049868680,6190,6140,6220,6130,16577
|
|
20240820,100200,947446830,6140,6120,6150,6120,779
|
|
20240820,100100,942664260,6150,6150,6150,6120,1636
|
|
20240820,100000,932625450,6150,6170,6170,6150,3950
|
|
20240820,095900,908293620,6170,6140,6190,6140,8117
|
|
20240820,095800,858242680,6120,6140,6140,6120,1499
|
|
20240820,095700,849044270,6130,6140,6140,6120,2359
|
|
20240820,095600,834599280,6140,6190,6190,6140,3330
|
|
20240820,095500,814079300,6190,6100,6190,6100,11687
|
|
20240820,095400,742275390,6100,6040,6100,6040,8815
|
|
20240820,095300,688568570,6030,6040,6040,6030,24
|
|
20240820,095200,688423650,6040,6050,6050,6040,151
|
|
20240820,095100,687511600,6040,6060,6060,6040,402
|
|
20240820,095000,685079360,6060,6080,6090,6060,6774
|
|
20240820,094900,643910780,6090,6090,6090,6080,1476
|
|
20240820,094800,634934940,6090,6090,6090,6070,1174
|
|
20240820,094700,627786450,6090,6080,6090,6080,8710
|
|
20240820,094600,574747330,6080,6070,6080,6070,2942
|
|
20240820,094500,556865970,6080,6060,6080,6050,4895
|
|
20240820,094400,527175550,6050,6050,6060,6050,199
|
|
20240820,094300,525970500,6040,6040,6050,6040,1037
|
|
20240820,094200,519697990,6040,6000,6040,5990,2476
|
|
20240820,094100,504772340,5990,6000,6000,5990,320
|
|
20240820,094000,502852410,6000,6000,6000,6000,702
|
|
20240820,093900,498640410,6000,6000,6010,6000,297
|
|
20240820,093800,496857010,6010,6010,6010,6010,30
|
|
20240820,093700,496676710,6010,6000,6020,6000,223
|
|
20240820,093600,495337900,6000,6010,6010,6000,526
|
|
20240820,093500,492176900,6000,6000,6000,6000,1000
|
|
20240820,093400,486176900,6000,6010,6020,5970,847
|
|
20240820,093300,481101970,6020,6000,6020,6000,842
|
|
20240820,093200,476036520,6000,5990,6000,5990,182
|
|
20240820,093100,474944540,5990,6010,6010,5990,556
|
|
20240820,093000,471612980,6000,6020,6020,6000,693
|
|
20240820,092900,467448410,6020,6030,6030,6020,322
|
|
20240820,092800,465508960,6030,6050,6050,6030,1523
|
|
20240820,092700,456309480,6060,6070,6080,6060,656
|
|
20240820,092600,452323700,6060,6060,6070,6060,299
|
|
20240820,092500,450511750,6080,6070,6100,6060,4509
|
|
20240820,092400,423105300,6070,6080,6090,6060,3481
|
|
20240820,092300,401983380,6090,6090,6090,6080,1274
|
|
20240820,092200,394228670,6070,6070,6090,6060,4697
|
|
20240820,092100,365674870,6050,6050,6060,6040,1505
|
|
20240820,092000,356558810,6050,6060,6060,6040,1313
|
|
20240820,091900,348613070,6050,6060,6060,6050,2671
|
|
20240820,091800,332449080,6060,6050,6100,6040,4351
|
|
20240820,091700,306040220,6050,6060,6070,6050,1437
|
|
20240820,091600,297346000,6060,6020,6060,6020,3855
|
|
20240820,091500,274040000,6030,6030,6040,6020,1254
|
|
20240820,091400,266477600,6030,6050,6050,6020,1251
|
|
20240820,091300,258919170,6050,6030,6050,6020,6824
|
|
20240820,091200,217793530,6030,6040,6040,6030,692
|
|
20240820,091100,213615410,6040,6010,6040,6010,8072
|
|
20240820,091000,164974830,6010,6000,6010,5990,3606
|
|
20240820,090900,143329120,5990,5980,5990,5970,3051
|
|
20240820,090800,125060810,5990,5980,5990,5950,1851
|
|
20240820,090700,114029940,5990,6010,6010,5990,476
|
|
20240820,090600,111171430,6010,5980,6010,5950,1712
|
|
20240820,090500,100900290,5980,5990,5990,5940,1147
|
|
20240820,090400,94040800,6000,5930,6000,5890,8109
|
|
20240820,090300,45787170,5940,5900,5940,5890,2482
|
|
20240820,090200,31077310,5900,5890,5900,5890,1720
|
|
20240820,090100,20931730,5890,5850,5900,5850,2508
|
|
20240820,090000,6185790,5850,5800,5850,5800,1066
|