666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,200300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,200200,4455807140,6260,6260,6260,6260,0
|
|
20240816,200100,4455807140,6260,6260,6260,6260,0
|
|
20240816,200000,4455807140,6260,6260,6260,6260,0
|
|
20240816,195900,4455807140,6260,6260,6260,6260,0
|
|
20240816,195800,4455807140,6260,6260,6260,6260,0
|
|
20240816,195700,4455807140,6260,6260,6260,6260,0
|
|
20240816,195600,4455807140,6260,6260,6260,6260,0
|
|
20240816,195500,4455807140,6260,6260,6260,6260,0
|
|
20240816,195400,4455807140,6260,6260,6260,6260,0
|
|
20240816,195300,4455807140,6260,6260,6260,6260,0
|
|
20240816,195200,4455807140,6260,6260,6260,6260,0
|
|
20240816,195100,4455807140,6260,6260,6260,6260,0
|
|
20240816,195000,4455807140,6260,6260,6260,6260,0
|
|
20240816,194900,4455807140,6260,6260,6260,6260,0
|
|
20240816,194800,4455807140,6260,6260,6260,6260,0
|
|
20240816,194700,4455807140,6260,6260,6260,6260,0
|
|
20240816,194600,4455807140,6260,6260,6260,6260,0
|
|
20240816,194500,4455807140,6260,6260,6260,6260,0
|
|
20240816,194400,4455807140,6260,6260,6260,6260,0
|
|
20240816,194300,4455807140,6260,6260,6260,6260,0
|
|
20240816,194200,4455807140,6260,6260,6260,6260,0
|
|
20240816,194100,4455807140,6260,6260,6260,6260,0
|
|
20240816,194000,4455807140,6260,6260,6260,6260,0
|
|
20240816,193900,4455807140,6260,6260,6260,6260,0
|
|
20240816,193800,4455807140,6260,6260,6260,6260,0
|
|
20240816,193700,4455807140,6260,6260,6260,6260,0
|
|
20240816,193600,4455807140,6260,6260,6260,6260,0
|
|
20240816,193500,4455807140,6260,6260,6260,6260,0
|
|
20240816,193400,4455807140,6260,6260,6260,6260,0
|
|
20240816,193300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,193200,4455807140,6260,6260,6260,6260,0
|
|
20240816,193100,4455807140,6260,6260,6260,6260,0
|
|
20240816,193000,4455807140,6260,6260,6260,6260,0
|
|
20240816,192900,4455807140,6260,6260,6260,6260,0
|
|
20240816,192800,4455807140,6260,6260,6260,6260,0
|
|
20240816,192700,4455807140,6260,6260,6260,6260,0
|
|
20240816,192600,4455807140,6260,6260,6260,6260,0
|
|
20240816,192500,4455807140,6260,6260,6260,6260,0
|
|
20240816,192400,4455807140,6260,6260,6260,6260,0
|
|
20240816,192300,4455807140,6260,6260,6260,6260,0
|
|
20240816,192200,4455807140,6260,6260,6260,6260,0
|
|
20240816,192100,4455807140,6260,6260,6260,6260,0
|
|
20240816,192000,4455807140,6260,6260,6260,6260,0
|
|
20240816,191900,4455807140,6260,6260,6260,6260,0
|
|
20240816,191800,4455807140,6260,6260,6260,6260,0
|
|
20240816,191700,4455807140,6260,6260,6260,6260,0
|
|
20240816,191600,4455807140,6260,6260,6260,6260,0
|
|
20240816,191500,4455807140,6260,6260,6260,6260,0
|
|
20240816,191400,4455807140,6260,6260,6260,6260,0
|
|
20240816,191300,4455807140,6260,6260,6260,6260,0
|
|
20240816,191200,4455807140,6260,6260,6260,6260,0
|
|
20240816,191100,4455807140,6260,6260,6260,6260,0
|
|
20240816,191000,4455807140,6260,6260,6260,6260,0
|
|
20240816,190900,4455807140,6260,6260,6260,6260,0
|
|
20240816,190800,4455807140,6260,6260,6260,6260,0
|
|
20240816,190700,4455807140,6260,6260,6260,6260,0
|
|
20240816,190600,4455807140,6260,6260,6260,6260,0
|
|
20240816,190500,4455807140,6260,6260,6260,6260,0
|
|
20240816,190400,4455807140,6260,6260,6260,6260,0
|
|
20240816,190300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,190200,4455807140,6260,6260,6260,6260,0
|
|
20240816,190100,4455807140,6260,6260,6260,6260,0
|
|
20240816,190000,4455807140,6260,6260,6260,6260,0
|
|
20240816,185900,4455807140,6260,6260,6260,6260,0
|
|
20240816,185800,4455807140,6260,6260,6260,6260,0
|
|
20240816,185700,4455807140,6260,6260,6260,6260,0
|
|
20240816,185600,4455807140,6260,6260,6260,6260,0
|
|
20240816,185500,4455807140,6260,6260,6260,6260,0
|
|
20240816,185400,4455807140,6260,6260,6260,6260,0
|
|
20240816,185300,4455807140,6260,6260,6260,6260,0
|
|
20240816,185200,4455807140,6260,6260,6260,6260,0
|
|
20240816,185100,4455807140,6260,6260,6260,6260,0
|
|
20240816,185000,4455807140,6260,6260,6260,6260,0
|
|
20240816,184900,4455807140,6260,6260,6260,6260,0
|
|
20240816,184800,4455807140,6260,6260,6260,6260,0
|
|
20240816,184700,4455807140,6260,6260,6260,6260,0
|
|
20240816,184600,4455807140,6260,6260,6260,6260,0
|
|
20240816,184500,4455807140,6260,6260,6260,6260,0
|
|
20240816,184400,4455807140,6260,6260,6260,6260,0
|
|
20240816,184300,4455807140,6260,6260,6260,6260,0
|
|
20240816,184200,4455807140,6260,6260,6260,6260,0
|
|
20240816,184100,4455807140,6260,6260,6260,6260,0
|
|
20240816,184000,4455807140,6260,6260,6260,6260,0
|
|
20240816,183900,4455807140,6260,6260,6260,6260,0
|
|
20240816,183800,4455807140,6260,6260,6260,6260,0
|
|
20240816,183700,4455807140,6260,6260,6260,6260,0
|
|
20240816,183600,4455807140,6260,6260,6260,6260,0
|
|
20240816,183500,4455807140,6260,6260,6260,6260,0
|
|
20240816,183400,4455807140,6260,6260,6260,6260,0
|
|
20240816,183300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,183200,4455807140,6260,6260,6260,6260,0
|
|
20240816,183100,4455807140,6260,6260,6260,6260,0
|
|
20240816,183000,4455807140,6260,6260,6260,6260,0
|
|
20240816,182900,4455807140,6260,6260,6260,6260,0
|
|
20240816,182800,4455807140,6260,6260,6260,6260,0
|
|
20240816,182700,4455807140,6260,6260,6260,6260,0
|
|
20240816,182600,4455807140,6260,6260,6260,6260,0
|
|
20240816,182500,4455807140,6260,6260,6260,6260,0
|
|
20240816,182400,4455807140,6260,6260,6260,6260,0
|
|
20240816,182300,4455807140,6260,6260,6260,6260,0
|
|
20240816,182200,4455807140,6260,6260,6260,6260,0
|
|
20240816,182100,4455807140,6260,6260,6260,6260,0
|
|
20240816,182000,4455807140,6260,6260,6260,6260,0
|
|
20240816,181900,4455807140,6260,6260,6260,6260,0
|
|
20240816,181800,4455807140,6260,6260,6260,6260,0
|
|
20240816,181700,4455807140,6260,6260,6260,6260,0
|
|
20240816,181600,4455807140,6260,6260,6260,6260,0
|
|
20240816,181500,4455807140,6260,6260,6260,6260,0
|
|
20240816,181400,4455807140,6260,6260,6260,6260,0
|
|
20240816,181300,4455807140,6260,6260,6260,6260,0
|
|
20240816,181200,4455807140,6260,6260,6260,6260,0
|
|
20240816,181100,4455807140,6260,6260,6260,6260,0
|
|
20240816,181000,4455807140,6260,6260,6260,6260,0
|
|
20240816,180900,4455807140,6260,6260,6260,6260,0
|
|
20240816,180800,4455807140,6260,6260,6260,6260,0
|
|
20240816,180700,4455807140,6260,6260,6260,6260,0
|
|
20240816,180600,4455807140,6260,6260,6260,6260,0
|
|
20240816,180500,4455807140,6260,6260,6260,6260,0
|
|
20240816,180400,4455807140,6260,6260,6260,6260,0
|
|
20240816,180300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,180200,4455807140,6260,6260,6260,6260,0
|
|
20240816,180100,4455807140,6260,6260,6260,6260,0
|
|
20240816,180000,4455807140,6260,6260,6260,6260,0
|
|
20240816,175900,4455807140,6260,6260,6260,6260,0
|
|
20240816,175800,4455807140,6260,6260,6260,6260,0
|
|
20240816,175700,4455807140,6260,6260,6260,6260,0
|
|
20240816,175600,4455807140,6260,6260,6260,6260,0
|
|
20240816,175500,4455807140,6260,6260,6260,6260,0
|
|
20240816,175400,4455807140,6260,6260,6260,6260,0
|
|
20240816,175300,4455807140,6260,6260,6260,6260,0
|
|
20240816,175200,4455807140,6260,6260,6260,6260,0
|
|
20240816,175100,4455807140,6260,6260,6260,6260,0
|
|
20240816,175000,4455807140,6260,6260,6260,6260,0
|
|
20240816,174900,4455807140,6260,6260,6260,6260,0
|
|
20240816,174800,4455807140,6260,6260,6260,6260,0
|
|
20240816,174700,4455807140,6260,6260,6260,6260,0
|
|
20240816,174600,4455807140,6260,6260,6260,6260,0
|
|
20240816,174500,4455807140,6260,6260,6260,6260,0
|
|
20240816,174400,4455807140,6260,6260,6260,6260,0
|
|
20240816,174300,4455807140,6260,6260,6260,6260,0
|
|
20240816,174200,4455807140,6260,6260,6260,6260,0
|
|
20240816,174100,4455807140,6260,6260,6260,6260,0
|
|
20240816,174000,4455807140,6260,6260,6260,6260,0
|
|
20240816,173900,4455807140,6260,6260,6260,6260,0
|
|
20240816,173800,4455807140,6260,6260,6260,6260,0
|
|
20240816,173700,4455807140,6260,6260,6260,6260,0
|
|
20240816,173600,4455807140,6260,6260,6260,6260,0
|
|
20240816,173500,4455807140,6260,6260,6260,6260,0
|
|
20240816,173400,4455807140,6260,6260,6260,6260,0
|
|
20240816,173300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,173200,4455807140,6260,6260,6260,6260,0
|
|
20240816,173100,4455807140,6260,6260,6260,6260,0
|
|
20240816,173000,4455807140,6260,6260,6260,6260,0
|
|
20240816,172900,4455807140,6260,6260,6260,6260,0
|
|
20240816,172800,4455807140,6260,6260,6260,6260,0
|
|
20240816,172700,4455807140,6260,6260,6260,6260,0
|
|
20240816,172600,4455807140,6260,6260,6260,6260,0
|
|
20240816,172500,4455807140,6260,6260,6260,6260,0
|
|
20240816,172400,4455807140,6260,6260,6260,6260,0
|
|
20240816,172300,4455807140,6260,6260,6260,6260,0
|
|
20240816,172200,4455807140,6260,6260,6260,6260,0
|
|
20240816,172100,4455807140,6260,6260,6260,6260,0
|
|
20240816,172000,4455807140,6260,6260,6260,6260,0
|
|
20240816,171900,4455807140,6260,6260,6260,6260,0
|
|
20240816,171800,4455807140,6260,6260,6260,6260,0
|
|
20240816,171700,4455807140,6260,6260,6260,6260,0
|
|
20240816,171600,4455807140,6260,6260,6260,6260,0
|
|
20240816,171500,4455807140,6260,6260,6260,6260,0
|
|
20240816,171400,4455807140,6260,6260,6260,6260,0
|
|
20240816,171300,4455807140,6260,6260,6260,6260,0
|
|
20240816,171200,4455807140,6260,6260,6260,6260,0
|
|
20240816,171100,4455807140,6260,6260,6260,6260,0
|
|
20240816,171000,4455807140,6260,6260,6260,6260,0
|
|
20240816,170900,4455807140,6260,6260,6260,6260,0
|
|
20240816,170800,4455807140,6260,6260,6260,6260,0
|
|
20240816,170700,4455807140,6260,6260,6260,6260,0
|
|
20240816,170600,4455807140,6260,6260,6260,6260,0
|
|
20240816,170500,4455807140,6260,6260,6260,6260,0
|
|
20240816,170400,4455807140,6260,6260,6260,6260,0
|
|
20240816,170300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,170200,4455807140,6260,6260,6260,6260,0
|
|
20240816,170100,4455807140,6260,6260,6260,6260,0
|
|
20240816,170000,4455807140,6260,6260,6260,6260,0
|
|
20240816,165900,4455807140,6260,6260,6260,6260,0
|
|
20240816,165800,4455807140,6260,6260,6260,6260,0
|
|
20240816,165700,4455807140,6260,6260,6260,6260,0
|
|
20240816,165600,4455807140,6260,6260,6260,6260,0
|
|
20240816,165500,4455807140,6260,6260,6260,6260,0
|
|
20240816,165400,4455807140,6260,6260,6260,6260,0
|
|
20240816,165300,4455807140,6260,6260,6260,6260,0
|
|
20240816,165200,4455807140,6260,6260,6260,6260,0
|
|
20240816,165100,4455807140,6260,6260,6260,6260,0
|
|
20240816,165000,4455807140,6260,6260,6260,6260,0
|
|
20240816,164900,4455807140,6260,6260,6260,6260,0
|
|
20240816,164800,4455807140,6260,6260,6260,6260,0
|
|
20240816,164700,4455807140,6260,6260,6260,6260,0
|
|
20240816,164600,4455807140,6260,6260,6260,6260,0
|
|
20240816,164500,4455807140,6260,6260,6260,6260,0
|
|
20240816,164400,4455807140,6260,6260,6260,6260,0
|
|
20240816,164300,4455807140,6260,6260,6260,6260,0
|
|
20240816,164200,4455807140,6260,6260,6260,6260,0
|
|
20240816,164100,4455807140,6260,6260,6260,6260,0
|
|
20240816,164000,4455807140,6260,6260,6260,6260,0
|
|
20240816,163900,4455807140,6260,6260,6260,6260,0
|
|
20240816,163800,4455807140,6260,6260,6260,6260,0
|
|
20240816,163700,4455807140,6260,6260,6260,6260,0
|
|
20240816,163600,4455807140,6260,6260,6260,6260,0
|
|
20240816,163500,4455807140,6260,6260,6260,6260,0
|
|
20240816,163400,4455807140,6260,6260,6260,6260,0
|
|
20240816,163300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,163200,4455807140,6260,6260,6260,6260,0
|
|
20240816,163100,4455807140,6260,6260,6260,6260,0
|
|
20240816,163000,4455807140,6260,6260,6260,6260,0
|
|
20240816,162900,4455807140,6260,6260,6260,6260,0
|
|
20240816,162800,4455807140,6260,6260,6260,6260,0
|
|
20240816,162700,4455807140,6260,6260,6260,6260,0
|
|
20240816,162600,4455807140,6260,6260,6260,6260,0
|
|
20240816,162500,4455807140,6260,6260,6260,6260,0
|
|
20240816,162400,4455807140,6260,6260,6260,6260,0
|
|
20240816,162300,4455807140,6260,6260,6260,6260,0
|
|
20240816,162200,4455807140,6260,6260,6260,6260,0
|
|
20240816,162100,4455807140,6260,6260,6260,6260,0
|
|
20240816,162000,4455807140,6260,6260,6260,6260,0
|
|
20240816,161900,4455807140,6260,6260,6260,6260,0
|
|
20240816,161800,4455807140,6260,6260,6260,6260,0
|
|
20240816,161700,4455807140,6260,6260,6260,6260,0
|
|
20240816,161600,4455807140,6260,6260,6260,6260,0
|
|
20240816,161500,4455807140,6260,6260,6260,6260,0
|
|
20240816,161400,4455807140,6260,6260,6260,6260,0
|
|
20240816,161300,4455807140,6260,6260,6260,6260,0
|
|
20240816,161200,4455807140,6260,6260,6260,6260,0
|
|
20240816,161100,4455807140,6260,6260,6260,6260,0
|
|
20240816,161000,4455807140,6260,6260,6260,6260,0
|
|
20240816,160900,4455807140,6260,6260,6260,6260,0
|
|
20240816,160800,4455807140,6260,6260,6260,6260,0
|
|
20240816,160700,4455807140,6260,6260,6260,6260,0
|
|
20240816,160600,4455807140,6260,6260,6260,6260,0
|
|
20240816,160500,4455807140,6260,6260,6260,6260,0
|
|
20240816,160400,4455807140,6260,6260,6260,6260,0
|
|
20240816,160300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,160200,4455807140,6260,6260,6260,6260,0
|
|
20240816,160100,4455807140,6260,6260,6260,6260,0
|
|
20240816,160000,4455807140,6260,6260,6260,6260,0
|
|
20240816,155900,4455807140,6260,6260,6260,6260,0
|
|
20240816,155800,4455807140,6260,6260,6260,6260,0
|
|
20240816,155700,4455807140,6260,6260,6260,6260,0
|
|
20240816,155600,4455807140,6260,6260,6260,6260,0
|
|
20240816,155500,4455807140,6260,6260,6260,6260,0
|
|
20240816,155400,4455807140,6260,6260,6260,6260,0
|
|
20240816,155300,4455807140,6260,6260,6260,6260,0
|
|
20240816,155200,4455807140,6260,6260,6260,6260,0
|
|
20240816,155100,4455807140,6260,6260,6260,6260,0
|
|
20240816,155000,4455807140,6260,6260,6260,6260,0
|
|
20240816,154900,4455807140,6260,6260,6260,6260,0
|
|
20240816,154800,4455807140,6260,6260,6260,6260,0
|
|
20240816,154700,4455807140,6260,6260,6260,6260,0
|
|
20240816,154600,4455807140,6260,6260,6260,6260,0
|
|
20240816,154500,4455807140,6260,6260,6260,6260,0
|
|
20240816,154400,4455807140,6260,6260,6260,6260,0
|
|
20240816,154300,4455807140,6260,6260,6260,6260,0
|
|
20240816,154200,4455807140,6260,6260,6260,6260,0
|
|
20240816,154100,4455807140,6260,6260,6260,6260,0
|
|
20240816,154000,4455807140,6260,6260,6260,6260,0
|
|
20240816,153900,4455807140,6260,6260,6260,6260,0
|
|
20240816,153800,4455807140,6260,6260,6260,6260,0
|
|
20240816,153700,4455807140,6260,6260,6260,6260,0
|
|
20240816,153600,4455807140,6260,6260,6260,6260,0
|
|
20240816,153500,4455807140,6260,6260,6260,6260,0
|
|
20240816,153400,4455807140,6260,6260,6260,6260,0
|
|
20240816,153300,4455807140,6260,6260,6260,6260,25634
|
|
20240816,153200,4455807140,6260,6260,6260,6260,0
|
|
20240816,153100,4455807140,6260,6260,6260,6260,0
|
|
20240816,153000,4455807140,6260,6260,6260,6260,25634
|
|
20240816,152900,4295338300,6300,6300,6300,6300,0
|
|
20240816,152800,4295338300,6300,6300,6300,6300,0
|
|
20240816,152700,4295338300,6300,6300,6300,6300,0
|
|
20240816,152600,4295338300,6300,6300,6300,6300,0
|
|
20240816,152500,4295338300,6300,6300,6300,6300,0
|
|
20240816,152400,4295338300,6300,6300,6300,6300,0
|
|
20240816,152300,4295338300,6300,6300,6300,6300,0
|
|
20240816,152200,4295338300,6300,6300,6300,6300,0
|
|
20240816,152100,4295338300,6300,6300,6300,6300,0
|
|
20240816,152000,4295338300,6300,6300,6300,6300,0
|
|
20240816,151900,4295338300,6300,6280,6300,6280,1954
|
|
20240816,151800,4283053010,6280,6290,6300,6280,2055
|
|
20240816,151700,4270131290,6290,6280,6290,6280,1456
|
|
20240816,151600,4260983690,6280,6300,6300,6280,1379
|
|
20240816,151500,4252312420,6310,6300,6310,6300,1619
|
|
20240816,151400,4242112670,6310,6300,6310,6300,912
|
|
20240816,151300,4236367020,6310,6280,6310,6280,3204
|
|
20240816,151200,4216232250,6290,6300,6300,6290,76
|
|
20240816,151100,4215754200,6280,6290,6290,6280,1730
|
|
20240816,151000,4204877060,6290,6300,6300,6290,726
|
|
20240816,150900,4200307260,6300,6290,6300,6280,3738
|
|
20240816,150800,4176799390,6300,6300,6310,6290,1501
|
|
20240816,150700,4167352250,6320,6310,6320,6290,5601
|
|
20240816,150600,4132065720,6320,6330,6330,6320,617
|
|
20240816,150500,4128165250,6310,6300,6330,6300,2419
|
|
20240816,150400,4112877580,6300,6300,6310,6300,1652
|
|
20240816,150300,4102459980,6300,6300,6300,6290,2676
|
|
20240816,150200,4085605360,6300,6290,6300,6290,1203
|
|
20240816,150100,4078030110,6300,6300,6300,6300,22
|
|
20240816,150000,4077891510,6290,6290,6300,6290,871
|
|
20240816,145900,4072412910,6290,6290,6290,6280,1353
|
|
20240816,145800,4063908540,6280,6290,6290,6280,219
|
|
20240816,145700,4062531590,6290,6290,6290,6290,610
|
|
20240816,145600,4058694690,6290,6290,6290,6290,8
|
|
20240816,145500,4058644370,6280,6290,6290,6280,226
|
|
20240816,145400,4057224910,6290,6290,6290,6280,1938
|
|
20240816,145300,4045053550,6290,6280,6290,6280,912
|
|
20240816,145200,4039320250,6290,6290,6290,6280,1501
|
|
20240816,145100,4029884280,6280,6280,6280,6280,1208
|
|
20240816,145000,4022298040,6280,6280,6290,6280,608
|
|
20240816,144900,4018479700,6280,6300,6300,6280,1218
|
|
20240816,144800,4010825190,6300,6290,6300,6290,532
|
|
20240816,144700,4007478600,6290,6300,6300,6290,271
|
|
20240816,144600,4005773390,6290,6300,6310,6290,917
|
|
20240816,144500,3999997500,6300,6300,6310,6290,2704
|
|
20240816,144400,3982987350,6290,6300,6300,6290,2591
|
|
20240816,144300,3966664550,6310,6300,6310,6300,303
|
|
20240816,144200,3964752640,6310,6300,6310,6300,683
|
|
20240816,144100,3960448740,6310,6310,6310,6310,105
|
|
20240816,144000,3959786190,6310,6300,6310,6300,321
|
|
20240816,143900,3957763670,6310,6310,6310,6310,317
|
|
20240816,143800,3955763400,6300,6300,6310,6300,1163
|
|
20240816,143700,3948436490,6310,6290,6310,6290,2739
|
|
20240816,143600,3931160680,6300,6300,6300,6290,495
|
|
20240816,143500,3928043720,6310,6310,6310,6300,132
|
|
20240816,143400,3927211290,6290,6310,6310,6290,2719
|
|
20240816,143300,3910086020,6310,6310,6310,6310,745
|
|
20240816,143200,3905385070,6320,6320,6320,6320,11
|
|
20240816,143100,3905315550,6310,6330,6330,6310,57
|
|
20240816,143000,3904955660,6320,6320,6320,6320,349
|
|
20240816,142900,3902749980,6320,6320,6320,6320,5
|
|
20240816,142800,3902718380,6340,6340,6340,6340,1
|
|
20240816,142700,3902712040,6320,6340,6340,6320,303
|
|
20240816,142600,3900791120,6340,6340,6340,6340,50
|
|
20240816,142500,3900474120,6340,6340,6340,6340,1
|
|
20240816,142400,3900467780,6320,6340,6340,6300,1704
|
|
20240816,142300,3889698350,6320,6320,6320,6320,1504
|
|
20240816,142200,3880193070,6320,6320,6320,6320,10
|
|
20240816,142100,3880129870,6320,6310,6320,6310,810
|
|
20240816,142000,3875015770,6320,6300,6320,6300,164
|
|
20240816,141900,3873980950,6300,6310,6310,6300,723
|
|
20240816,141800,3869419060,6320,6320,6320,6320,0
|
|
20240816,141700,3869419060,6320,6310,6320,6310,413
|
|
20240816,141600,3866813020,6310,6310,6310,6310,1
|
|
20240816,141500,3866806710,6310,6310,6320,6300,1225
|
|
20240816,141400,3859081810,6310,6310,6310,6310,8
|
|
20240816,141300,3859031330,6310,6320,6320,6310,159
|
|
20240816,141200,3858027000,6310,6310,6310,6310,210
|
|
20240816,141100,3856701900,6310,6310,6310,6310,5
|
|
20240816,141000,3856670350,6320,6310,6320,6310,45
|
|
20240816,140900,3856386180,6310,6310,6310,6310,10
|
|
20240816,140800,3856323080,6320,6320,6320,6320,1
|
|
20240816,140700,3856316760,6310,6320,6320,6310,1616
|
|
20240816,140600,3846119290,6320,6320,6320,6320,100
|
|
20240816,140500,3845487290,6320,6320,6320,6320,18
|
|
20240816,140400,3845373530,6320,6310,6320,6310,130
|
|
20240816,140300,3844552730,6320,6340,6340,6320,12
|
|
20240816,140200,3844476850,6310,6310,6310,6310,1000
|
|
20240816,140100,3838166850,6310,6320,6320,6310,1302
|
|
20240816,140000,3829939360,6320,6340,6340,6320,881
|
|
20240816,135900,3824370920,6330,6330,6330,6330,780
|
|
20240816,135800,3819433520,6330,6330,6340,6330,382
|
|
20240816,135700,3817015420,6350,6330,6350,6330,126
|
|
20240816,135600,3816217820,6330,6340,6340,6330,151
|
|
20240816,135500,3815261980,6350,6350,6350,6350,667
|
|
20240816,135400,3811026530,6330,6340,6350,6330,585
|
|
20240816,135300,3807318530,6350,6340,6350,6340,213
|
|
20240816,135200,3805968100,6340,6340,6340,6340,20
|
|
20240816,135100,3805841300,6340,6340,6340,6340,130
|
|
20240816,135000,3805017100,6330,6340,6340,6330,200
|
|
20240816,134900,3803750100,6340,6340,6340,6340,0
|
|
20240816,134800,3803750100,6340,6340,6340,6340,10
|
|
20240816,134700,3803686700,6340,6340,6340,6340,15
|
|
20240816,134600,3803591600,6340,6340,6340,6340,12
|
|
20240816,134500,3803515520,6350,6350,6350,6350,1
|
|
20240816,134400,3803509170,6330,6330,6330,6330,168
|
|
20240816,134300,3802445730,6340,6340,6340,6340,444
|
|
20240816,134200,3799630770,6360,6360,6360,6350,3
|
|
20240816,134100,3799611700,6350,6350,6350,6350,100
|
|
20240816,134000,3798976700,6350,6350,6350,6350,800
|
|
20240816,133900,3793896700,6350,6340,6350,6320,101
|
|
20240816,133800,3793257790,6350,6340,6350,6340,2182
|
|
20240816,133700,3779420910,6320,6320,6320,6320,1136
|
|
20240816,133600,3772241390,6320,6330,6330,6320,777
|
|
20240816,133500,3767323340,6320,6320,6320,6320,493
|
|
20240816,133400,3764207580,6320,6310,6320,6310,1848
|
|
20240816,133300,3752546690,6310,6320,6320,6310,46
|
|
20240816,133200,3752256010,6320,6320,6320,6310,43
|
|
20240816,133100,3751984510,6320,6320,6320,6320,34
|
|
20240816,133000,3751769630,6320,6320,6320,6320,100
|
|
20240816,132900,3751137630,6320,6310,6320,6310,935
|
|
20240816,132800,3745228930,6320,6330,6330,6310,2656
|
|
20240816,132700,3728441520,6330,6330,6330,6330,0
|
|
20240816,132600,3728441520,6330,6330,6330,6330,100
|
|
20240816,132500,3727808520,6330,6320,6330,6320,486
|
|
20240816,132400,3724736000,6320,6320,6320,6310,227
|
|
20240816,132300,3723301650,6320,6320,6320,6320,23
|
|
20240816,132200,3723156290,6320,6320,6320,6310,80
|
|
20240816,132100,3722651230,6320,6320,6320,6320,106
|
|
20240816,132000,3721981310,6320,6330,6330,6320,359
|
|
20240816,131900,3719711920,6330,6330,6330,6330,1
|
|
20240816,131800,3719705590,6320,6320,6320,6320,301
|
|
20240816,131700,3717803270,6330,6330,6330,6330,0
|
|
20240816,131600,3717803270,6330,6330,6330,6330,1
|
|
20240816,131500,3717796940,6310,6330,6330,6310,193
|
|
20240816,131400,3716576880,6320,6320,6320,6320,9
|
|
20240816,131300,3716520000,6320,6320,6320,6320,150
|
|
20240816,131200,3715572000,6320,6320,6320,6320,1
|
|
20240816,131100,3715565680,6320,6320,6320,6320,64
|
|
20240816,131000,3715161200,6320,6320,6320,6320,3
|
|
20240816,130900,3715142240,6310,6320,6320,6310,100
|
|
20240816,130800,3714511100,6340,6320,6340,6320,22
|
|
20240816,130700,3714372040,6340,6340,6340,6340,0
|
|
20240816,130600,3714372040,6340,6340,6340,6340,81
|
|
20240816,130500,3713858500,6340,6340,6340,6340,1
|
|
20240816,130400,3713852160,6300,6300,6300,6300,206
|
|
20240816,130300,3712554360,6300,6350,6350,6300,753
|
|
20240816,130200,3707805420,6350,6350,6350,6290,15324
|
|
20240816,130100,3611216140,6360,6350,6360,6350,224
|
|
20240816,130000,3609793730,6360,6360,6360,6360,0
|
|
20240816,125900,3609793730,6360,6330,6360,6330,36
|
|
20240816,125800,3609565780,6350,6350,6350,6330,64
|
|
20240816,125700,3609160340,6350,6340,6350,6330,221
|
|
20240816,125600,3607759810,6350,6360,6360,6340,52
|
|
20240816,125500,3607429800,6340,6340,6340,6340,150
|
|
20240816,125400,3606478800,6360,6360,6360,6360,5
|
|
20240816,125300,3606447000,6360,6340,6360,6340,459
|
|
20240816,125200,3603536920,6360,6340,6360,6340,14
|
|
20240816,125100,3603448100,6360,6350,6370,6350,2103
|
|
20240816,125000,3590080040,6350,6340,6350,6330,7
|
|
20240816,124900,3590035680,6330,6350,6350,6330,107
|
|
20240816,124800,3589358350,6350,6340,6350,6340,2459
|
|
20240816,124700,3573744390,6340,6340,6340,6340,30
|
|
20240816,124600,3573554190,6330,6330,6330,6330,21
|
|
20240816,124500,3573421260,6340,6330,6340,6330,207
|
|
20240816,124400,3572110940,6320,6320,6320,6320,301
|
|
20240816,124300,3570208620,6320,6320,6320,6320,279
|
|
20240816,124200,3568445340,6310,6310,6310,6310,250
|
|
20240816,124100,3566867840,6320,6320,6320,6320,38
|
|
20240816,124000,3566627680,6320,6320,6320,6320,118
|
|
20240816,123900,3565881920,6320,6320,6320,6320,1608
|
|
20240816,123800,3555719360,6320,6320,6320,6320,2
|
|
20240816,123700,3555706720,6310,6310,6310,6310,432
|
|
20240816,123600,3552980800,6320,6310,6320,6310,415
|
|
20240816,123500,3550360140,6310,6310,6310,6310,114
|
|
20240816,123400,3549640800,6320,6300,6320,6300,171
|
|
20240816,123300,3548562080,6300,6310,6310,6300,6650
|
|
20240816,123200,3506665690,6310,6310,6310,6310,1356
|
|
20240816,123100,3498109330,6320,6320,6320,6320,8
|
|
20240816,123000,3498058770,6320,6320,6320,6320,506
|
|
20240816,122900,3494860850,6320,6320,6330,6310,1234
|
|
20240816,122800,3487066590,6310,6310,6310,6300,271
|
|
20240816,122700,3485356600,6300,6310,6310,6300,1158
|
|
20240816,122600,3478060700,6310,6310,6320,6300,573
|
|
20240816,122500,3474446190,6310,6310,6320,6310,1748
|
|
20240816,122400,3463416040,6330,6330,6330,6310,5
|
|
20240816,122300,3463384430,6310,6320,6320,6310,2
|
|
20240816,122200,3463371800,6310,6330,6330,6310,6021
|
|
20240816,122100,3425350650,6320,6330,6330,6320,476
|
|
20240816,122000,3422337690,6330,6340,6340,6330,2422
|
|
20240816,121900,3407004880,6340,6340,6340,6340,436
|
|
20240816,121800,3404240640,6340,6340,6340,6340,50
|
|
20240816,121700,3403923640,6340,6330,6340,6330,7
|
|
20240816,121600,3403879320,6340,6340,6340,6340,1
|
|
20240816,121500,3403872980,6330,6330,6330,6330,10
|
|
20240816,121400,3403809680,6330,6330,6330,6330,0
|
|
20240816,121300,3403809680,6330,6330,6330,6330,290
|
|
20240816,121200,3401973980,6330,6350,6350,6330,1694
|
|
20240816,121100,3391249360,6340,6340,6340,6340,646
|
|
20240816,121000,3387153720,6330,6330,6330,6330,250
|
|
20240816,120900,3385571220,6340,6340,6340,6340,0
|
|
20240816,120800,3385571220,6340,6340,6340,6340,150
|
|
20240816,120700,3384620220,6340,6340,6340,6340,52
|
|
20240816,120600,3384290540,6340,6350,6350,6340,969
|
|
20240816,120500,3378146600,6350,6350,6350,6350,18
|
|
20240816,120400,3378032300,6360,6360,6360,6360,0
|
|
20240816,120300,3378032300,6360,6360,6360,6360,1
|
|
20240816,120200,3378025940,6340,6340,6340,6340,50
|
|
20240816,120100,3377708940,6360,6360,6360,6360,12
|
|
20240816,120000,3377632620,6360,6350,6360,6340,88
|
|
20240816,115900,3377074530,6360,6360,6360,6360,415
|
|
20240816,115800,3374435130,6360,6360,6360,6330,498
|
|
20240816,115700,3371270840,6330,6330,6330,6330,1291
|
|
20240816,115600,3363098810,6330,6350,6350,6330,6583
|
|
20240816,115500,3321362830,6350,6350,6350,6350,1
|
|
20240816,115400,3321356480,6360,6360,6360,6360,34
|
|
20240816,115300,3321140240,6370,6360,6370,6360,1145
|
|
20240816,115200,3313858000,6370,6370,6370,6370,349
|
|
20240816,115100,3311634870,6370,6370,6370,6370,24
|
|
20240816,115000,3311481990,6370,6370,6370,6370,309
|
|
20240816,114900,3309513660,6370,6360,6370,6360,551
|
|
20240816,114800,3306004290,6360,6360,6360,6360,0
|
|
20240816,114700,3306004290,6360,6370,6370,6360,200
|
|
20240816,114600,3304731290,6370,6370,6370,6370,9
|
|
20240816,114500,3304673960,6370,6370,6370,6370,66
|
|
20240816,114400,3304253540,6360,6350,6360,6350,1682
|
|
20240816,114300,3293571840,6350,6350,6350,6350,59
|
|
20240816,114200,3293197190,6340,6350,6350,6340,600
|
|
20240816,114100,3289391420,6350,6360,6360,6350,935
|
|
20240816,114000,3283451580,6360,6360,6360,6360,323
|
|
20240816,113900,3281397300,6360,6360,6360,6360,12
|
|
20240816,113800,3281320980,6350,6360,6360,6350,2715
|
|
20240816,113700,3264073530,6360,6360,6360,6360,2314
|
|
20240816,113600,3249356490,6360,6380,6380,6360,543
|
|
20240816,113500,3245898550,6370,6370,6380,6370,1794
|
|
20240816,113400,3234470720,6380,6380,6380,6380,3
|
|
20240816,113300,3234451580,6380,6370,6380,6370,217
|
|
20240816,113200,3233069140,6370,6370,6370,6370,11
|
|
20240816,113100,3232999070,6380,6390,6390,6380,1576
|
|
20240816,113000,3222943890,6390,6380,6390,6380,3533
|
|
20240816,112900,3200402830,6380,6380,6380,6380,0
|
|
20240816,112800,3200402830,6380,6390,6390,6380,28
|
|
20240816,112700,3200224120,6380,6380,6380,6380,48
|
|
20240816,112600,3199917880,6390,6390,6390,6390,2489
|
|
20240816,112500,3184013170,6400,6400,6400,6400,0
|
|
20240816,112400,3184013170,6400,6400,6400,6400,1
|
|
20240816,112300,3184006770,6390,6390,6400,6390,77
|
|
20240816,112200,3183514080,6390,6390,6390,6390,246
|
|
20240816,112100,3181942140,6400,6400,6400,6400,50
|
|
20240816,112000,3181622140,6400,6410,6410,6400,12
|
|
20240816,111900,3181545230,6400,6400,6400,6400,752
|
|
20240816,111800,3176732430,6400,6400,6400,6400,4
|
|
20240816,111700,3176706830,6390,6390,6390,6390,0
|
|
20240816,111600,3176706830,6390,6390,6390,6390,1
|
|
20240816,111500,3176700440,6380,6400,6400,6380,4
|
|
20240816,111400,3176674900,6380,6380,6380,6380,9
|
|
20240816,111300,3176617480,6380,6380,6380,6380,502
|
|
20240816,111200,3173414720,6380,6380,6380,6380,0
|
|
20240816,111100,3173414720,6380,6380,6380,6380,0
|
|
20240816,111000,3173414720,6380,6380,6380,6380,0
|
|
20240816,110900,3173414720,6380,6380,6380,6380,401
|
|
20240816,110800,3170856340,6390,6390,6390,6390,1002
|
|
20240816,110700,3164453560,6410,6400,6410,6400,1500
|
|
20240816,110600,3154843730,6400,6400,6400,6400,10003
|
|
20240816,110500,3090824530,6400,6400,6400,6400,1274
|
|
20240816,110400,3082670930,6410,6410,6410,6410,3
|
|
20240816,110300,3082651700,6410,6410,6410,6410,136
|
|
20240816,110200,3081779940,6410,6410,6410,6400,2006
|
|
20240816,110100,3068941520,6410,6410,6410,6410,83
|
|
20240816,110000,3068409490,6410,6390,6410,6390,146
|
|
20240816,105900,3067475290,6400,6390,6400,6390,504
|
|
20240816,105800,3064250100,6390,6390,6390,6380,2343
|
|
20240816,105700,3049298290,6390,6390,6390,6390,2
|
|
20240816,105600,3049285510,6390,6390,6390,6390,0
|
|
20240816,105500,3049285510,6390,6380,6390,6380,101
|
|
20240816,105400,3048640130,6390,6390,6390,6390,84
|
|
20240816,105300,3048103370,6390,6390,6390,6390,0
|
|
20240816,105200,3048103370,6390,6390,6390,6390,0
|
|
20240816,105100,3048103370,6390,6380,6390,6380,373
|
|
20240816,105000,3045723550,6390,6390,6390,6390,10
|
|
20240816,104900,3045659650,6380,6380,6380,6380,0
|
|
20240816,104800,3045659650,6380,6380,6380,6380,0
|
|
20240816,104700,3045659650,6380,6410,6410,6370,8685
|
|
20240816,104600,2990137250,6420,6420,6420,6400,2270
|
|
20240816,104500,2975567460,6420,6400,6420,6400,3267
|
|
20240816,104400,2954593970,6400,6400,6420,6400,1197
|
|
20240816,104300,2946928300,6410,6400,6410,6400,1571
|
|
20240816,104200,2936859460,6400,6400,6410,6390,4128
|
|
20240816,104100,2910439260,6400,6390,6400,6390,517
|
|
20240816,104000,2907135620,6390,6370,6390,6370,2006
|
|
20240816,103900,2894332970,6380,6360,6380,6360,1674
|
|
20240816,103800,2883670580,6370,6370,6370,6360,194
|
|
20240816,103700,2882434810,6370,6360,6370,6360,62
|
|
20240816,103600,2882040480,6360,6360,6370,6360,946
|
|
20240816,103500,2876023910,6360,6350,6360,6350,87
|
|
20240816,103400,2875470970,6350,6360,6360,6350,721
|
|
20240816,103300,2870885800,6360,6360,6360,6360,138
|
|
20240816,103200,2870008120,6360,6360,6370,6360,62
|
|
20240816,103100,2869613690,6360,6350,6360,6350,337
|
|
20240816,103000,2867470880,6370,6370,6370,6370,111
|
|
20240816,102900,2866763810,6370,6360,6370,6360,368
|
|
20240816,102800,2864423240,6350,6360,6360,6350,112
|
|
20240816,102700,2863710940,6360,6360,6360,6360,20
|
|
20240816,102600,2863583740,6360,6350,6360,6350,854
|
|
20240816,102500,2858159340,6350,6350,6350,6350,483
|
|
20240816,102400,2855092290,6360,6360,6360,6340,898
|
|
20240816,102300,2849388370,6340,6340,6340,6340,150
|
|
20240816,102200,2848437370,6340,6360,6360,6340,681
|
|
20240816,102100,2844117560,6360,6360,6360,6360,1
|
|
20240816,102000,2844111200,6350,6350,6350,6350,20
|
|
20240816,101900,2843984200,6340,6350,6350,6340,1100
|
|
20240816,101800,2837006170,6340,6360,6360,6340,466
|
|
20240816,101700,2834045530,6360,6360,6360,6340,481
|
|
20240816,101600,2830987970,6330,6340,6360,6330,361
|
|
20240816,101500,2828698260,6340,6330,6340,6330,121
|
|
20240816,101400,2827931830,6330,6320,6330,6320,688
|
|
20240816,101300,2823583060,6320,6340,6340,6320,1806
|
|
20240816,101200,2812153480,6330,6340,6350,6330,442
|
|
20240816,101100,2809353760,6340,6340,6340,6340,1498
|
|
20240816,101000,2799856440,6350,6350,6350,6340,2310
|
|
20240816,100900,2785188150,6350,6350,6350,6350,521
|
|
20240816,100800,2781879800,6360,6360,6360,6360,22
|
|
20240816,100700,2781739880,6350,6340,6350,6340,1928
|
|
20240816,100600,2769497590,6350,6340,6350,6340,468
|
|
20240816,100500,2766527760,6340,6350,6350,6340,131
|
|
20240816,100400,2765696410,6350,6350,6350,6350,324
|
|
20240816,100300,2763639010,6340,6350,6350,6340,212
|
|
20240816,100200,2762293810,6350,6330,6350,6330,2
|
|
20240816,100100,2762281130,6330,6330,6350,6330,1991
|
|
20240816,100000,2749665510,6330,6340,6350,6330,1101
|
|
20240816,095900,2742683570,6340,6350,6350,6340,850
|
|
20240816,095800,2737290660,6360,6360,6360,6340,2649
|
|
20240816,095700,2720479060,6360,6350,6360,6350,771
|
|
20240816,095600,2715580580,6360,6360,6370,6350,2165
|
|
20240816,095500,2701811050,6370,6370,6370,6360,695
|
|
20240816,095400,2697386900,6370,6370,6370,6350,1011
|
|
20240816,095300,2690964100,6370,6360,6370,6360,727
|
|
20240816,095200,2686339110,6360,6370,6370,6350,2308
|
|
20240816,095100,2671659930,6370,6370,6370,6360,661
|
|
20240816,095000,2667450630,6360,6360,6360,6360,305
|
|
20240816,094900,2665510830,6360,6360,6360,6360,169
|
|
20240816,094800,2664435990,6360,6350,6360,6350,240
|
|
20240816,094700,2662911890,6350,6350,6350,6340,230
|
|
20240816,094600,2661452290,6350,6350,6360,6350,833
|
|
20240816,094500,2656162630,6350,6380,6380,6350,243
|
|
20240816,094400,2654614120,6380,6370,6380,6370,4322
|
|
20240816,094300,2627052060,6370,6350,6380,6350,5428
|
|
20240816,094200,2592522780,6350,6340,6350,6330,3496
|
|
20240816,094100,2570345520,6340,6320,6340,6320,1350
|
|
20240816,094000,2561801890,6330,6330,6330,6320,3292
|
|
20240816,093900,2540978530,6320,6320,6330,6320,5093
|
|
20240816,093800,2508790570,6320,6320,6330,6320,215
|
|
20240816,093700,2507431760,6330,6330,6330,6330,155
|
|
20240816,093600,2506450610,6330,6320,6330,6320,3460
|
|
20240816,093500,2484582840,6320,6300,6320,6300,1202
|
|
20240816,093400,2476995260,6290,6280,6300,6280,1212
|
|
20240816,093300,2469377920,6280,6280,6290,6270,3775
|
|
20240816,093200,2445678750,6280,6300,6300,6280,1981
|
|
20240816,093100,2433218710,6290,6310,6320,6290,3354
|
|
20240816,093000,2412088460,6320,6310,6330,6300,226
|
|
20240816,092900,2410662330,6310,6330,6330,6310,5938
|
|
20240816,092800,2373098470,6320,6320,6330,6320,2590
|
|
20240816,092700,2356729170,6320,6290,6320,6290,3238
|
|
20240816,092600,2336340370,6280,6280,6290,6270,261
|
|
20240816,092500,2334701330,6270,6290,6300,6270,4351
|
|
20240816,092400,2307307930,6290,6280,6290,6270,672
|
|
20240816,092300,2303082060,6260,6280,6280,6240,1635
|
|
20240816,092200,2292863340,6240,6240,6240,6230,1150
|
|
20240816,092100,2285688350,6230,6270,6280,6210,13640
|
|
20240816,092000,2200699980,6280,6240,6320,6240,8123
|
|
20240816,091900,2149881810,6210,6210,6240,6200,22683
|
|
20240816,091800,2009135760,6210,6230,6240,6200,25909
|
|
20240816,091700,1848213090,6250,6270,6280,6220,17292
|
|
20240816,091600,1740195140,6270,6250,6270,6250,9542
|
|
20240816,091500,1680481460,6250,6230,6270,6220,17310
|
|
20240816,091400,1572411710,6240,6290,6300,6230,23809
|
|
20240816,091300,1423457300,6300,6290,6310,6280,23870
|
|
20240816,091200,1273195530,6300,6340,6350,6300,9526
|
|
20240816,091100,1213053700,6340,6360,6360,6340,2341
|
|
20240816,091000,1198193500,6310,6330,6360,6310,15953
|
|
20240816,090900,1097232660,6330,6330,6350,6300,13926
|
|
20240816,090800,1009484050,6350,6380,6390,6290,40633
|
|
20240816,090700,752148420,6390,6390,6390,6370,7189
|
|
20240816,090600,706287360,6390,6360,6390,6360,4695
|
|
20240816,090500,676381430,6360,6360,6370,6350,10868
|
|
20240816,090400,607310090,6370,6370,6390,6350,12368
|
|
20240816,090300,528605480,6370,6410,6420,6370,19458
|
|
20240816,090200,404052180,6400,6480,6480,6400,25175
|
|
20240816,090100,242558210,6440,6450,6500,6430,17299
|
|
20240816,090000,130968350,6450,6500,6500,6450,20131
|