687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,202400,556746560,6230,6230,6230,6230,3525
|
|
20240809,202300,556746560,6230,6230,6230,6230,0
|
|
20240809,202200,556746560,6230,6230,6230,6230,0
|
|
20240809,202100,556746560,6230,6230,6230,6230,0
|
|
20240809,202000,556746560,6230,6230,6230,6230,0
|
|
20240809,201900,556746560,6230,6230,6230,6230,0
|
|
20240809,201800,556746560,6230,6230,6230,6230,0
|
|
20240809,201700,556746560,6230,6230,6230,6230,0
|
|
20240809,201600,556746560,6230,6230,6230,6230,0
|
|
20240809,201500,556746560,6230,6230,6230,6230,0
|
|
20240809,201400,556746560,6230,6230,6230,6230,0
|
|
20240809,201300,556746560,6230,6230,6230,6230,0
|
|
20240809,201200,556746560,6230,6230,6230,6230,0
|
|
20240809,201100,556746560,6230,6230,6230,6230,0
|
|
20240809,201000,556746560,6230,6230,6230,6230,0
|
|
20240809,200900,556746560,6230,6230,6230,6230,0
|
|
20240809,200800,556746560,6230,6230,6230,6230,0
|
|
20240809,200700,556746560,6230,6230,6230,6230,0
|
|
20240809,200600,556746560,6230,6230,6230,6230,0
|
|
20240809,200500,556746560,6230,6230,6230,6230,0
|
|
20240809,200400,556746560,6230,6230,6230,6230,0
|
|
20240809,200300,556746560,6230,6230,6230,6230,0
|
|
20240809,200200,556746560,6230,6230,6230,6230,0
|
|
20240809,200100,556746560,6230,6230,6230,6230,0
|
|
20240809,200000,556746560,6230,6230,6230,6230,0
|
|
20240809,195900,556746560,6230,6230,6230,6230,0
|
|
20240809,195800,556746560,6230,6230,6230,6230,0
|
|
20240809,195700,556746560,6230,6230,6230,6230,0
|
|
20240809,195600,556746560,6230,6230,6230,6230,0
|
|
20240809,195500,556746560,6230,6230,6230,6230,0
|
|
20240809,195400,556746560,6230,6230,6230,6230,3525
|
|
20240809,195300,556746560,6230,6230,6230,6230,0
|
|
20240809,195200,556746560,6230,6230,6230,6230,0
|
|
20240809,195100,556746560,6230,6230,6230,6230,0
|
|
20240809,195000,556746560,6230,6230,6230,6230,0
|
|
20240809,194900,556746560,6230,6230,6230,6230,0
|
|
20240809,194800,556746560,6230,6230,6230,6230,0
|
|
20240809,194700,556746560,6230,6230,6230,6230,0
|
|
20240809,194600,556746560,6230,6230,6230,6230,0
|
|
20240809,194500,556746560,6230,6230,6230,6230,0
|
|
20240809,194400,556746560,6230,6230,6230,6230,0
|
|
20240809,194300,556746560,6230,6230,6230,6230,0
|
|
20240809,194200,556746560,6230,6230,6230,6230,0
|
|
20240809,194100,556746560,6230,6230,6230,6230,0
|
|
20240809,194000,556746560,6230,6230,6230,6230,0
|
|
20240809,193900,556746560,6230,6230,6230,6230,0
|
|
20240809,193800,556746560,6230,6230,6230,6230,0
|
|
20240809,193700,556746560,6230,6230,6230,6230,0
|
|
20240809,193600,556746560,6230,6230,6230,6230,0
|
|
20240809,193500,556746560,6230,6230,6230,6230,0
|
|
20240809,193400,556746560,6230,6230,6230,6230,0
|
|
20240809,193300,556746560,6230,6230,6230,6230,0
|
|
20240809,193200,556746560,6230,6230,6230,6230,0
|
|
20240809,193100,556746560,6230,6230,6230,6230,0
|
|
20240809,193000,556746560,6230,6230,6230,6230,0
|
|
20240809,192900,556746560,6230,6230,6230,6230,0
|
|
20240809,192800,556746560,6230,6230,6230,6230,0
|
|
20240809,192700,556746560,6230,6230,6230,6230,0
|
|
20240809,192600,556746560,6230,6230,6230,6230,0
|
|
20240809,192500,556746560,6230,6230,6230,6230,0
|
|
20240809,192400,556746560,6230,6230,6230,6230,3525
|
|
20240809,192300,556746560,6230,6230,6230,6230,0
|
|
20240809,192200,556746560,6230,6230,6230,6230,0
|
|
20240809,192100,556746560,6230,6230,6230,6230,0
|
|
20240809,192000,556746560,6230,6230,6230,6230,0
|
|
20240809,191900,556746560,6230,6230,6230,6230,0
|
|
20240809,191800,556746560,6230,6230,6230,6230,0
|
|
20240809,191700,556746560,6230,6230,6230,6230,0
|
|
20240809,191600,556746560,6230,6230,6230,6230,0
|
|
20240809,191500,556746560,6230,6230,6230,6230,0
|
|
20240809,191400,556746560,6230,6230,6230,6230,0
|
|
20240809,191300,556746560,6230,6230,6230,6230,0
|
|
20240809,191200,556746560,6230,6230,6230,6230,0
|
|
20240809,191100,556746560,6230,6230,6230,6230,0
|
|
20240809,191000,556746560,6230,6230,6230,6230,0
|
|
20240809,190900,556746560,6230,6230,6230,6230,0
|
|
20240809,190800,556746560,6230,6230,6230,6230,0
|
|
20240809,190700,556746560,6230,6230,6230,6230,0
|
|
20240809,190600,556746560,6230,6230,6230,6230,0
|
|
20240809,190500,556746560,6230,6230,6230,6230,0
|
|
20240809,190400,556746560,6230,6230,6230,6230,0
|
|
20240809,190300,556746560,6230,6230,6230,6230,0
|
|
20240809,190200,556746560,6230,6230,6230,6230,0
|
|
20240809,190100,556746560,6230,6230,6230,6230,0
|
|
20240809,190000,556746560,6230,6230,6230,6230,0
|
|
20240809,185900,556746560,6230,6230,6230,6230,0
|
|
20240809,185800,556746560,6230,6230,6230,6230,0
|
|
20240809,185700,556746560,6230,6230,6230,6230,0
|
|
20240809,185600,556746560,6230,6230,6230,6230,0
|
|
20240809,185500,556746560,6230,6230,6230,6230,0
|
|
20240809,185400,556746560,6230,6230,6230,6230,3525
|
|
20240809,185300,556746560,6230,6230,6230,6230,0
|
|
20240809,185200,556746560,6230,6230,6230,6230,0
|
|
20240809,185100,556746560,6230,6230,6230,6230,0
|
|
20240809,185000,556746560,6230,6230,6230,6230,0
|
|
20240809,184900,556746560,6230,6230,6230,6230,0
|
|
20240809,184800,556746560,6230,6230,6230,6230,0
|
|
20240809,184700,556746560,6230,6230,6230,6230,0
|
|
20240809,184600,556746560,6230,6230,6230,6230,0
|
|
20240809,184500,556746560,6230,6230,6230,6230,0
|
|
20240809,184400,556746560,6230,6230,6230,6230,0
|
|
20240809,184300,556746560,6230,6230,6230,6230,0
|
|
20240809,184200,556746560,6230,6230,6230,6230,0
|
|
20240809,184100,556746560,6230,6230,6230,6230,0
|
|
20240809,184000,556746560,6230,6230,6230,6230,0
|
|
20240809,183900,556746560,6230,6230,6230,6230,0
|
|
20240809,183800,556746560,6230,6230,6230,6230,0
|
|
20240809,183700,556746560,6230,6230,6230,6230,0
|
|
20240809,183600,556746560,6230,6230,6230,6230,0
|
|
20240809,183500,556746560,6230,6230,6230,6230,0
|
|
20240809,183400,556746560,6230,6230,6230,6230,0
|
|
20240809,183300,556746560,6230,6230,6230,6230,0
|
|
20240809,183200,556746560,6230,6230,6230,6230,0
|
|
20240809,183100,556746560,6230,6230,6230,6230,0
|
|
20240809,183000,556746560,6230,6230,6230,6230,0
|
|
20240809,182900,556746560,6230,6230,6230,6230,0
|
|
20240809,182800,556746560,6230,6230,6230,6230,0
|
|
20240809,182700,556746560,6230,6230,6230,6230,0
|
|
20240809,182600,556746560,6230,6230,6230,6230,0
|
|
20240809,182500,556746560,6230,6230,6230,6230,0
|
|
20240809,182400,556746560,6230,6230,6230,6230,3525
|
|
20240809,182300,556746560,6230,6230,6230,6230,0
|
|
20240809,182200,556746560,6230,6230,6230,6230,0
|
|
20240809,182100,556746560,6230,6230,6230,6230,0
|
|
20240809,182000,556746560,6230,6230,6230,6230,0
|
|
20240809,181900,556746560,6230,6230,6230,6230,0
|
|
20240809,181800,556746560,6230,6230,6230,6230,0
|
|
20240809,181700,556746560,6230,6230,6230,6230,0
|
|
20240809,181600,556746560,6230,6230,6230,6230,0
|
|
20240809,181500,556746560,6230,6230,6230,6230,0
|
|
20240809,181400,556746560,6230,6230,6230,6230,0
|
|
20240809,181300,556746560,6230,6230,6230,6230,0
|
|
20240809,181200,556746560,6230,6230,6230,6230,0
|
|
20240809,181100,556746560,6230,6230,6230,6230,0
|
|
20240809,181000,556746560,6230,6230,6230,6230,0
|
|
20240809,180900,556746560,6230,6230,6230,6230,0
|
|
20240809,180800,556746560,6230,6230,6230,6230,0
|
|
20240809,180700,556746560,6230,6230,6230,6230,0
|
|
20240809,180600,556746560,6230,6230,6230,6230,0
|
|
20240809,180500,556746560,6230,6230,6230,6230,0
|
|
20240809,180400,556746560,6230,6230,6230,6230,0
|
|
20240809,180300,556746560,6230,6230,6230,6230,0
|
|
20240809,180200,556746560,6230,6230,6230,6230,0
|
|
20240809,180100,556746560,6230,6230,6230,6230,0
|
|
20240809,180000,556746560,6230,6230,6230,6230,0
|
|
20240809,175900,556746560,6230,6230,6230,6230,0
|
|
20240809,175800,556746560,6230,6230,6230,6230,0
|
|
20240809,175700,556746560,6230,6230,6230,6230,0
|
|
20240809,175600,556746560,6230,6230,6230,6230,0
|
|
20240809,175500,556746560,6230,6230,6230,6230,0
|
|
20240809,175400,556746560,6230,6230,6230,6230,3525
|
|
20240809,175300,556746560,6230,6230,6230,6230,0
|
|
20240809,175200,556746560,6230,6230,6230,6230,0
|
|
20240809,175100,556746560,6230,6230,6230,6230,0
|
|
20240809,175000,556746560,6230,6230,6230,6230,0
|
|
20240809,174900,556746560,6230,6230,6230,6230,0
|
|
20240809,174800,556746560,6230,6230,6230,6230,0
|
|
20240809,174700,556746560,6230,6230,6230,6230,0
|
|
20240809,174600,556746560,6230,6230,6230,6230,0
|
|
20240809,174500,556746560,6230,6230,6230,6230,0
|
|
20240809,174400,556746560,6230,6230,6230,6230,0
|
|
20240809,174300,556746560,6230,6230,6230,6230,0
|
|
20240809,174200,556746560,6230,6230,6230,6230,0
|
|
20240809,174100,556746560,6230,6230,6230,6230,0
|
|
20240809,174000,556746560,6230,6230,6230,6230,0
|
|
20240809,173900,556746560,6230,6230,6230,6230,0
|
|
20240809,173800,556746560,6230,6230,6230,6230,0
|
|
20240809,173700,556746560,6230,6230,6230,6230,0
|
|
20240809,173600,556746560,6230,6230,6230,6230,0
|
|
20240809,173500,556746560,6230,6230,6230,6230,0
|
|
20240809,173400,556746560,6230,6230,6230,6230,0
|
|
20240809,173300,556746560,6230,6230,6230,6230,0
|
|
20240809,173200,556746560,6230,6230,6230,6230,0
|
|
20240809,173100,556746560,6230,6230,6230,6230,0
|
|
20240809,173000,556746560,6230,6230,6230,6230,0
|
|
20240809,172900,556746560,6230,6230,6230,6230,0
|
|
20240809,172800,556746560,6230,6230,6230,6230,0
|
|
20240809,172700,556746560,6230,6230,6230,6230,0
|
|
20240809,172600,556746560,6230,6230,6230,6230,0
|
|
20240809,172500,556746560,6230,6230,6230,6230,0
|
|
20240809,172400,556746560,6230,6230,6230,6230,3525
|
|
20240809,172300,556746560,6230,6230,6230,6230,0
|
|
20240809,172200,556746560,6230,6230,6230,6230,0
|
|
20240809,172100,556746560,6230,6230,6230,6230,0
|
|
20240809,172000,556746560,6230,6230,6230,6230,0
|
|
20240809,171900,556746560,6230,6230,6230,6230,0
|
|
20240809,171800,556746560,6230,6230,6230,6230,0
|
|
20240809,171700,556746560,6230,6230,6230,6230,0
|
|
20240809,171600,556746560,6230,6230,6230,6230,0
|
|
20240809,171500,556746560,6230,6230,6230,6230,0
|
|
20240809,171400,556746560,6230,6230,6230,6230,0
|
|
20240809,171300,556746560,6230,6230,6230,6230,0
|
|
20240809,171200,556746560,6230,6230,6230,6230,0
|
|
20240809,171100,556746560,6230,6230,6230,6230,0
|
|
20240809,171000,556746560,6230,6230,6230,6230,0
|
|
20240809,170900,556746560,6230,6230,6230,6230,0
|
|
20240809,170800,556746560,6230,6230,6230,6230,0
|
|
20240809,170700,556746560,6230,6230,6230,6230,0
|
|
20240809,170600,556746560,6230,6230,6230,6230,0
|
|
20240809,170500,556746560,6230,6230,6230,6230,0
|
|
20240809,170400,556746560,6230,6230,6230,6230,0
|
|
20240809,170300,556746560,6230,6230,6230,6230,0
|
|
20240809,170200,556746560,6230,6230,6230,6230,0
|
|
20240809,170100,556746560,6230,6230,6230,6230,0
|
|
20240809,170000,556746560,6230,6230,6230,6230,0
|
|
20240809,165900,556746560,6230,6230,6230,6230,0
|
|
20240809,165800,556746560,6230,6230,6230,6230,0
|
|
20240809,165700,556746560,6230,6230,6230,6230,0
|
|
20240809,165600,556746560,6230,6230,6230,6230,0
|
|
20240809,165500,556746560,6230,6230,6230,6230,0
|
|
20240809,165400,556746560,6230,6230,6230,6230,3525
|
|
20240809,165300,556746560,6230,6230,6230,6230,0
|
|
20240809,165200,556746560,6230,6230,6230,6230,0
|
|
20240809,165100,556746560,6230,6230,6230,6230,0
|
|
20240809,165000,556746560,6230,6230,6230,6230,0
|
|
20240809,164900,556746560,6230,6230,6230,6230,0
|
|
20240809,164800,556746560,6230,6230,6230,6230,0
|
|
20240809,164700,556746560,6230,6230,6230,6230,0
|
|
20240809,164600,556746560,6230,6230,6230,6230,0
|
|
20240809,164500,556746560,6230,6230,6230,6230,0
|
|
20240809,164400,556746560,6230,6230,6230,6230,0
|
|
20240809,164300,556746560,6230,6230,6230,6230,0
|
|
20240809,164200,556746560,6230,6230,6230,6230,0
|
|
20240809,164100,556746560,6230,6230,6230,6230,0
|
|
20240809,164000,556746560,6230,6230,6230,6230,0
|
|
20240809,163900,556746560,6230,6230,6230,6230,0
|
|
20240809,163800,556746560,6230,6230,6230,6230,0
|
|
20240809,163700,556746560,6230,6230,6230,6230,0
|
|
20240809,163600,556746560,6230,6230,6230,6230,0
|
|
20240809,163500,556746560,6230,6230,6230,6230,0
|
|
20240809,163400,556746560,6230,6230,6230,6230,0
|
|
20240809,163300,556746560,6230,6230,6230,6230,0
|
|
20240809,163200,556746560,6230,6230,6230,6230,0
|
|
20240809,163100,556746560,6230,6230,6230,6230,0
|
|
20240809,163000,556746560,6230,6230,6230,6230,0
|
|
20240809,162900,556746560,6230,6230,6230,6230,0
|
|
20240809,162800,556746560,6230,6230,6230,6230,0
|
|
20240809,162700,556746560,6230,6230,6230,6230,0
|
|
20240809,162600,556746560,6230,6230,6230,6230,0
|
|
20240809,162500,556746560,6230,6230,6230,6230,0
|
|
20240809,162400,556746560,6230,6230,6230,6230,3525
|
|
20240809,162300,556746560,6230,6230,6230,6230,0
|
|
20240809,162200,556746560,6230,6230,6230,6230,0
|
|
20240809,162100,556746560,6230,6230,6230,6230,0
|
|
20240809,162000,556746560,6230,6230,6230,6230,0
|
|
20240809,161900,556746560,6230,6230,6230,6230,0
|
|
20240809,161800,556746560,6230,6230,6230,6230,0
|
|
20240809,161700,556746560,6230,6230,6230,6230,0
|
|
20240809,161600,556746560,6230,6230,6230,6230,0
|
|
20240809,161500,556746560,6230,6230,6230,6230,0
|
|
20240809,161400,556746560,6230,6230,6230,6230,0
|
|
20240809,161300,556746560,6230,6230,6230,6230,0
|
|
20240809,161200,556746560,6230,6230,6230,6230,0
|
|
20240809,161100,556746560,6230,6230,6230,6230,0
|
|
20240809,161000,556746560,6230,6230,6230,6230,0
|
|
20240809,160900,556746560,6230,6230,6230,6230,0
|
|
20240809,160800,556746560,6230,6230,6230,6230,0
|
|
20240809,160700,556746560,6230,6230,6230,6230,0
|
|
20240809,160600,556746560,6230,6230,6230,6230,0
|
|
20240809,160500,556746560,6230,6230,6230,6230,0
|
|
20240809,160400,556746560,6230,6230,6230,6230,0
|
|
20240809,160300,556746560,6230,6230,6230,6230,0
|
|
20240809,160200,556746560,6230,6230,6230,6230,0
|
|
20240809,160100,556746560,6230,6230,6230,6230,0
|
|
20240809,160000,556746560,6230,6230,6230,6230,0
|
|
20240809,155900,556746560,6230,6230,6230,6230,0
|
|
20240809,155800,556746560,6230,6230,6230,6230,0
|
|
20240809,155700,556746560,6230,6230,6230,6230,0
|
|
20240809,155600,556746560,6230,6230,6230,6230,0
|
|
20240809,155500,556746560,6230,6230,6230,6230,0
|
|
20240809,155400,556746560,6230,6230,6230,6230,3525
|
|
20240809,155300,556746560,6230,6230,6230,6230,0
|
|
20240809,155200,556746560,6230,6230,6230,6230,0
|
|
20240809,155100,556746560,6230,6230,6230,6230,0
|
|
20240809,155000,556746560,6230,6230,6230,6230,0
|
|
20240809,154900,556746560,6230,6230,6230,6230,0
|
|
20240809,154800,556746560,6230,6230,6230,6230,0
|
|
20240809,154700,556746560,6230,6230,6230,6230,0
|
|
20240809,154600,556746560,6230,6230,6230,6230,0
|
|
20240809,154500,556746560,6230,6230,6230,6230,0
|
|
20240809,154400,556746560,6230,6230,6230,6230,0
|
|
20240809,154300,556746560,6230,6230,6230,6230,0
|
|
20240809,154200,556746560,6230,6230,6230,6230,0
|
|
20240809,154100,556746560,6230,6230,6230,6230,0
|
|
20240809,154000,556746560,6230,6230,6230,6230,0
|
|
20240809,153900,556746560,6230,6230,6230,6230,0
|
|
20240809,153800,556746560,6230,6230,6230,6230,0
|
|
20240809,153700,556746560,6230,6230,6230,6230,0
|
|
20240809,153600,556746560,6230,6230,6230,6230,0
|
|
20240809,153500,556746560,6230,6230,6230,6230,0
|
|
20240809,153400,556746560,6230,6230,6230,6230,0
|
|
20240809,153300,556746560,6230,6230,6230,6230,0
|
|
20240809,153200,556746560,6230,6230,6230,6230,0
|
|
20240809,153100,556746560,6230,6230,6230,6230,0
|
|
20240809,153000,556746560,6230,6230,6230,6230,3525
|
|
20240809,152900,534785810,6200,6200,6200,6200,0
|
|
20240809,152800,534785810,6200,6200,6200,6200,0
|
|
20240809,152700,534785810,6200,6200,6200,6200,0
|
|
20240809,152600,534785810,6200,6200,6200,6200,0
|
|
20240809,152500,534785810,6200,6200,6200,6200,0
|
|
20240809,152400,534785810,6200,6200,6200,6200,0
|
|
20240809,152300,534785810,6200,6200,6200,6200,0
|
|
20240809,152200,534785810,6200,6200,6200,6200,0
|
|
20240809,152100,534785810,6200,6200,6200,6200,0
|
|
20240809,152000,534785810,6200,6200,6200,6200,0
|
|
20240809,151900,534785810,6200,6200,6200,6190,178
|
|
20240809,151800,533683930,6200,6190,6200,6190,93
|
|
20240809,151700,533108250,6200,6200,6200,6200,4
|
|
20240809,151600,533083450,6210,6210,6210,6210,0
|
|
20240809,151500,533083450,6210,6200,6210,6200,3
|
|
20240809,151400,533064840,6210,6210,6210,6210,18
|
|
20240809,151300,532953060,6210,6210,6210,6210,4
|
|
20240809,151200,532928220,6210,6190,6210,6190,117
|
|
20240809,151100,532203960,6210,6190,6210,6190,869
|
|
20240809,151000,526812900,6190,6190,6190,6180,1250
|
|
20240809,150900,519085400,6220,6220,6220,6220,0
|
|
20240809,150800,519085400,6220,6220,6220,6220,0
|
|
20240809,150700,519085400,6220,6220,6220,6220,10
|
|
20240809,150600,519023200,6220,6220,6220,6220,3
|
|
20240809,150500,519004540,6220,6220,6220,6220,4
|
|
20240809,150400,518979660,6180,6200,6220,6180,56
|
|
20240809,150300,518633490,6220,6210,6220,6210,504
|
|
20240809,150200,515503620,6220,6220,6220,6220,0
|
|
20240809,150100,515503620,6220,6220,6220,6220,0
|
|
20240809,150000,515503620,6220,6220,6220,6220,0
|
|
20240809,145900,515503620,6220,6210,6220,6200,651
|
|
20240809,145800,511460400,6210,6210,6210,6210,0
|
|
20240809,145700,511460400,6210,6210,6210,6200,4
|
|
20240809,145600,511435570,6220,6210,6220,6210,1086
|
|
20240809,145500,504691500,6210,6210,6210,6210,0
|
|
20240809,145400,504691500,6210,6210,6210,6180,122
|
|
20240809,145300,503937480,6180,6210,6220,6180,323
|
|
20240809,145200,501932280,6210,6210,6210,6210,214
|
|
20240809,145100,500603340,6210,6210,6210,6210,0
|
|
20240809,145000,500603340,6210,6190,6210,6190,1199
|
|
20240809,144900,493168790,6200,6200,6200,6200,5
|
|
20240809,144800,493137790,6200,6190,6200,6190,2049
|
|
20240809,144700,480440640,6190,6190,6190,6190,46
|
|
20240809,144600,480155900,6170,6200,6200,6170,2
|
|
20240809,144500,480143530,6200,6200,6200,6200,170
|
|
20240809,144400,479089530,6210,6190,6220,6190,668
|
|
20240809,144300,474943520,6180,6180,6180,6180,251
|
|
20240809,144200,473392340,6180,6160,6180,6160,330
|
|
20240809,144100,471359060,6160,6160,6160,6160,0
|
|
20240809,144000,471359060,6160,6150,6160,6150,7
|
|
20240809,143900,471315950,6160,6160,6160,6160,3
|
|
20240809,143800,471297470,6160,6160,6160,6160,5
|
|
20240809,143700,471266670,6160,6150,6160,6150,5504
|
|
20240809,143600,437367070,6140,6140,6140,6140,0
|
|
20240809,143500,437367070,6140,6140,6140,6140,0
|
|
20240809,143400,437367070,6140,6140,6140,6140,0
|
|
20240809,143300,437367070,6140,6140,6140,6140,1
|
|
20240809,143200,437360930,6150,6150,6150,6150,0
|
|
20240809,143100,437360930,6150,6150,6150,6150,690
|
|
20240809,143000,433117430,6140,6140,6140,6140,746
|
|
20240809,142900,428536990,6130,6130,6130,6130,0
|
|
20240809,142800,428536990,6130,6130,6130,6130,0
|
|
20240809,142700,428536990,6130,6120,6130,6120,306
|
|
20240809,142600,426662270,6140,6130,6140,6110,318
|
|
20240809,142500,424716420,6120,6130,6130,6120,2
|
|
20240809,142400,424704170,6140,6140,6140,6140,0
|
|
20240809,142300,424704170,6140,6140,6140,6140,0
|
|
20240809,142200,424704170,6140,6130,6140,6130,250
|
|
20240809,142100,423169200,6130,6130,6130,6130,0
|
|
20240809,142000,423169200,6130,6130,6130,6130,10
|
|
20240809,141900,423107900,6130,6130,6130,6130,0
|
|
20240809,141800,423107900,6130,6130,6130,6130,274
|
|
20240809,141700,421428280,6130,6130,6130,6130,0
|
|
20240809,141600,421428280,6130,6120,6130,6120,2
|
|
20240809,141500,421416030,6130,6130,6130,6120,13
|
|
20240809,141400,421336350,6120,6120,6120,6120,57
|
|
20240809,141300,420987510,6140,6140,6140,6140,0
|
|
20240809,141200,420987510,6140,6130,6140,6130,31
|
|
20240809,141100,420797320,6130,6130,6130,6130,0
|
|
20240809,141000,420797320,6130,6130,6130,6130,43
|
|
20240809,140900,420533730,6140,6140,6140,6120,43
|
|
20240809,140800,420270510,6120,6120,6120,6120,17
|
|
20240809,140700,420166470,6140,6140,6140,6140,0
|
|
20240809,140600,420166470,6140,6140,6140,6140,0
|
|
20240809,140500,420166470,6140,6140,6140,6140,0
|
|
20240809,140400,420166470,6140,6130,6140,6130,51
|
|
20240809,140300,419853830,6140,6130,6140,6130,14
|
|
20240809,140200,419768000,6140,6140,6150,6120,1052
|
|
20240809,140100,413326550,6130,6150,6150,6130,111
|
|
20240809,140000,412646100,6130,6140,6150,6130,130
|
|
20240809,135900,411848950,6150,6150,6150,6150,1
|
|
20240809,135800,411842800,6140,6140,6140,6140,0
|
|
20240809,135700,411842800,6140,6140,6140,6140,89
|
|
20240809,135600,411296340,6140,6140,6140,6140,1
|
|
20240809,135500,411290200,6130,6130,6130,6130,160
|
|
20240809,135400,410309400,6130,6130,6130,6130,100
|
|
20240809,135300,409696400,6130,6130,6130,6130,0
|
|
20240809,135200,409696400,6130,6130,6130,6130,339
|
|
20240809,135100,407618330,6130,6140,6140,6130,13
|
|
20240809,135000,407538630,6130,6130,6130,6130,0
|
|
20240809,134900,407538630,6130,6130,6130,6130,97
|
|
20240809,134800,406944020,6160,6160,6160,6160,0
|
|
20240809,134700,406944020,6160,6160,6160,6160,1
|
|
20240809,134600,406937860,6140,6140,6140,6140,301
|
|
20240809,134500,405089720,6170,6170,6170,6170,6
|
|
20240809,134400,405052700,6180,6170,6180,6170,181
|
|
20240809,134300,403935920,6170,6130,6170,6130,100
|
|
20240809,134200,403322850,6140,6140,6140,6140,6
|
|
20240809,134100,403286010,6150,6150,6150,6150,17
|
|
20240809,134000,403181460,6170,6170,6170,6160,201
|
|
20240809,133900,401941300,6170,6170,6170,6170,100
|
|
20240809,133800,401324300,6170,6170,6170,6170,0
|
|
20240809,133700,401324300,6170,6170,6170,6170,1
|
|
20240809,133600,401318130,6140,6150,6150,6140,94
|
|
20240809,133500,400740870,6160,6160,6160,6160,0
|
|
20240809,133400,400740870,6160,6160,6160,6160,0
|
|
20240809,133300,400740870,6160,6170,6170,6160,13
|
|
20240809,133200,400660780,6160,6160,6160,6160,81
|
|
20240809,133100,400161820,6160,6160,6160,6160,10
|
|
20240809,133000,400100220,6150,6150,6150,6150,0
|
|
20240809,132900,400100220,6150,6150,6150,6150,257
|
|
20240809,132800,398519670,6150,6160,6160,6150,2473
|
|
20240809,132700,383309320,6160,6160,6160,6160,19
|
|
20240809,132600,383192280,6150,6150,6150,6150,0
|
|
20240809,132500,383192280,6150,6150,6150,6150,0
|
|
20240809,132400,383192280,6150,6160,6160,6150,100
|
|
20240809,132300,382576840,6170,6170,6170,6170,500
|
|
20240809,132200,379491840,6170,6170,6170,6170,0
|
|
20240809,132100,379491840,6170,6170,6170,6170,0
|
|
20240809,132000,379491840,6170,6170,6170,6170,100
|
|
20240809,131900,378874840,6160,6160,6160,6160,1
|
|
20240809,131800,378868680,6150,6150,6150,6150,0
|
|
20240809,131700,378868680,6150,6150,6150,6150,0
|
|
20240809,131600,378868680,6150,6150,6150,6150,0
|
|
20240809,131500,378868680,6150,6150,6150,6150,0
|
|
20240809,131400,378868680,6150,6150,6150,6150,132
|
|
20240809,131300,378056880,6160,6160,6160,6160,1
|
|
20240809,131200,378050720,6160,6160,6160,6160,0
|
|
20240809,131100,378050720,6160,6160,6160,6160,0
|
|
20240809,131000,378050720,6160,6160,6160,6160,1
|
|
20240809,130900,378044560,6170,6170,6170,6170,2
|
|
20240809,130800,378032220,6160,6160,6160,6160,0
|
|
20240809,130700,378032220,6160,6160,6160,6160,5
|
|
20240809,130600,378001420,6170,6170,6170,6170,0
|
|
20240809,130500,378001420,6170,6170,6170,6170,0
|
|
20240809,130400,378001420,6170,6170,6170,6170,0
|
|
20240809,130300,378001420,6170,6170,6170,6170,56
|
|
20240809,130200,377655900,6170,6160,6170,6160,51
|
|
20240809,130100,377341730,6160,6160,6160,6160,126
|
|
20240809,130000,376565570,6170,6170,6170,6170,1
|
|
20240809,125900,376559400,6150,6150,6150,6150,31
|
|
20240809,125800,376368750,6150,6150,6150,6150,0
|
|
20240809,125700,376368750,6150,6150,6150,6150,0
|
|
20240809,125600,376368750,6150,6150,6150,6150,0
|
|
20240809,125500,376368750,6150,6150,6150,6150,0
|
|
20240809,125400,376368750,6150,6150,6150,6150,1
|
|
20240809,125300,376362600,6180,6180,6180,6180,0
|
|
20240809,125200,376362600,6180,6180,6180,6180,0
|
|
20240809,125100,376362600,6180,6140,6180,6140,301
|
|
20240809,125000,374506430,6150,6180,6180,6150,17
|
|
20240809,124900,374401580,6180,6180,6180,6180,0
|
|
20240809,124800,374401580,6180,6180,6180,6180,0
|
|
20240809,124700,374401580,6180,6160,6180,6140,810
|
|
20240809,124600,369423330,6180,6180,6180,6180,0
|
|
20240809,124500,369423330,6180,6180,6180,6180,1
|
|
20240809,124400,369417150,6160,6160,6160,6160,100
|
|
20240809,124300,368801150,6170,6170,6170,6170,0
|
|
20240809,124200,368801150,6170,6170,6170,6170,0
|
|
20240809,124100,368801150,6170,6160,6170,6160,230
|
|
20240809,124000,367383340,6180,6180,6180,6180,0
|
|
20240809,123900,367383340,6180,6180,6180,6180,0
|
|
20240809,123800,367383340,6180,6180,6180,6180,0
|
|
20240809,123700,367383340,6180,6180,6180,6180,0
|
|
20240809,123600,367383340,6180,6180,6180,6180,12
|
|
20240809,123500,367309180,6180,6180,6180,6180,0
|
|
20240809,123400,367309180,6180,6150,6180,6150,101
|
|
20240809,123300,366688000,6180,6180,6180,6180,0
|
|
20240809,123200,366688000,6180,6150,6180,6150,7
|
|
20240809,123100,366644920,6160,6160,6160,6160,30
|
|
20240809,123000,366460120,6170,6170,6170,6170,140
|
|
20240809,122900,365596320,6170,6170,6170,6170,1
|
|
20240809,122800,365590150,6170,6170,6170,6170,0
|
|
20240809,122700,365590150,6170,6170,6170,6170,0
|
|
20240809,122600,365590150,6170,6170,6170,6170,0
|
|
20240809,122500,365590150,6170,6180,6180,6170,6
|
|
20240809,122400,365553080,6180,6180,6180,6180,0
|
|
20240809,122300,365553080,6180,6180,6180,6180,125
|
|
20240809,122200,364780580,6180,6180,6180,6180,1
|
|
20240809,122100,364774400,6180,6180,6180,6180,0
|
|
20240809,122000,364774400,6180,6180,6180,6180,68
|
|
20240809,121900,364354160,6180,6180,6180,6180,2
|
|
20240809,121800,364341800,6180,6180,6180,6180,225
|
|
20240809,121700,362951300,6190,6190,6190,6190,1
|
|
20240809,121600,362945110,6180,6180,6180,6180,0
|
|
20240809,121500,362945110,6180,6180,6180,6180,0
|
|
20240809,121400,362945110,6180,6180,6180,6180,31
|
|
20240809,121300,362753530,6190,6190,6190,6190,4
|
|
20240809,121200,362728770,6200,6200,6200,6200,0
|
|
20240809,121100,362728770,6200,6180,6200,6180,4
|
|
20240809,121000,362704000,6180,6180,6180,6180,1
|
|
20240809,120900,362697820,6200,6200,6200,6200,0
|
|
20240809,120800,362697820,6200,6180,6200,6180,312
|
|
20240809,120700,360769450,6180,6180,6180,6180,42
|
|
20240809,120600,360509890,6190,6190,6190,6190,0
|
|
20240809,120500,360509890,6190,6190,6190,6190,0
|
|
20240809,120400,360509890,6190,6190,6190,6190,0
|
|
20240809,120300,360509890,6190,6190,6190,6190,7
|
|
20240809,120200,360466560,6160,6160,6160,6160,0
|
|
20240809,120100,360466560,6160,6160,6160,6160,0
|
|
20240809,120000,360466560,6160,6160,6160,6160,0
|
|
20240809,115900,360466560,6160,6160,6160,6160,3
|
|
20240809,115800,360448080,6190,6190,6190,6190,0
|
|
20240809,115700,360448080,6190,6190,6190,6190,368
|
|
20240809,115600,358170160,6190,6190,6190,6190,1
|
|
20240809,115500,358163970,6160,6160,6160,6160,1
|
|
20240809,115400,358157810,6180,6170,6190,6170,801
|
|
20240809,115300,353208900,6160,6160,6160,6160,0
|
|
20240809,115200,353208900,6160,6160,6160,6160,0
|
|
20240809,115100,353208900,6160,6160,6160,6160,0
|
|
20240809,115000,353208900,6160,6160,6160,6160,0
|
|
20240809,114900,353208900,6160,6150,6160,6150,90
|
|
20240809,114800,352655350,6150,6150,6150,6150,725
|
|
20240809,114700,348196600,6160,6160,6160,6160,0
|
|
20240809,114600,348196600,6160,6160,6160,6160,2
|
|
20240809,114500,348184280,6170,6170,6170,6170,1
|
|
20240809,114400,348178110,6170,6170,6170,6170,20
|
|
20240809,114300,348054710,6160,6160,6160,6160,1
|
|
20240809,114200,348048550,6150,6150,6150,6150,0
|
|
20240809,114100,348048550,6150,6150,6150,6150,0
|
|
20240809,114000,348048550,6150,6150,6150,6150,125
|
|
20240809,113900,347279800,6170,6170,6170,6170,0
|
|
20240809,113800,347279800,6170,6170,6170,6170,0
|
|
20240809,113700,347279800,6170,6170,6170,6170,0
|
|
20240809,113600,347279800,6170,6170,6170,6170,0
|
|
20240809,113500,347279800,6170,6170,6170,6170,0
|
|
20240809,113400,347279800,6170,6170,6170,6170,0
|
|
20240809,113300,347279800,6170,6160,6170,6160,10
|
|
20240809,113200,347218110,6160,6160,6160,6160,500
|
|
20240809,113100,344138110,6150,6150,6150,6150,350
|
|
20240809,113000,341985610,6180,6180,6180,6180,0
|
|
20240809,112900,341985610,6180,6180,6180,6180,1
|
|
20240809,112800,341979430,6150,6150,6150,6150,0
|
|
20240809,112700,341979430,6150,6150,6150,6150,1
|
|
20240809,112600,341973280,6150,6150,6150,6150,0
|
|
20240809,112500,341973280,6150,6150,6150,6150,13
|
|
20240809,112400,341893330,6150,6160,6160,6150,400
|
|
20240809,112300,339431170,6160,6160,6160,6160,413
|
|
20240809,112200,336887090,6170,6170,6170,6170,664
|
|
20240809,112100,332790210,6180,6180,6180,6180,0
|
|
20240809,112000,332790210,6180,6180,6180,6180,1
|
|
20240809,111900,332784030,6180,6180,6180,6180,100
|
|
20240809,111800,332166030,6170,6170,6170,6170,200
|
|
20240809,111700,330932030,6170,6170,6170,6170,200
|
|
20240809,111600,329698030,6170,6170,6170,6170,0
|
|
20240809,111500,329698030,6170,6170,6170,6170,6
|
|
20240809,111400,329661010,6170,6170,6170,6170,0
|
|
20240809,111300,329661010,6170,6180,6180,6170,86
|
|
20240809,111200,329130340,6180,6180,6180,6180,0
|
|
20240809,111100,329130340,6180,6180,6180,6180,1
|
|
20240809,111000,329124160,6190,6190,6190,6190,0
|
|
20240809,110900,329124160,6190,6190,6190,6190,20
|
|
20240809,110800,329000360,6160,6160,6160,6160,2601
|
|
20240809,110700,312978200,6160,6160,6160,6160,0
|
|
20240809,110600,312978200,6160,6160,6160,6160,0
|
|
20240809,110500,312978200,6160,6150,6160,6150,1752
|
|
20240809,110400,302189620,6140,6140,6140,6140,1
|
|
20240809,110300,302183480,6140,6140,6140,6140,85
|
|
20240809,110200,301661580,6140,6150,6150,6140,600
|
|
20240809,110100,297975850,6150,6160,6160,6150,190
|
|
20240809,110000,296806280,6160,6160,6160,6160,0
|
|
20240809,105900,296806280,6160,6160,6160,6160,0
|
|
20240809,105800,296806280,6160,6160,6160,6160,0
|
|
20240809,105700,296806280,6160,6180,6180,6160,206
|
|
20240809,105600,295535020,6190,6190,6190,6190,0
|
|
20240809,105500,295535020,6190,6160,6190,6160,55
|
|
20240809,105400,295194600,6200,6200,6200,6200,51
|
|
20240809,105300,294878400,6190,6190,6190,6190,100
|
|
20240809,105200,294259400,6190,6190,6190,6190,1
|
|
20240809,105100,294253210,6140,6190,6190,6140,3292
|
|
20240809,105000,273993420,6190,6190,6190,6190,0
|
|
20240809,104900,273993420,6190,6200,6200,6190,118
|
|
20240809,104800,273262990,6190,6190,6190,6190,235
|
|
20240809,104700,271808340,6180,6180,6180,6180,289
|
|
20240809,104600,270022320,6170,6180,6180,6170,527
|
|
20240809,104500,266766050,6180,6180,6180,6180,6
|
|
20240809,104400,266728970,6190,6190,6190,6190,5
|
|
20240809,104300,266698020,6190,6190,6190,6190,0
|
|
20240809,104200,266698020,6190,6190,6190,6190,3
|
|
20240809,104100,266679450,6190,6190,6190,6190,1
|
|
20240809,104000,266673260,6190,6190,6190,6180,50
|
|
20240809,103900,266363820,6200,6200,6200,6200,0
|
|
20240809,103800,266363820,6200,6190,6200,6190,4
|
|
20240809,103700,266339050,6190,6190,6190,6190,109
|
|
20240809,103600,265664340,6180,6180,6180,6180,185
|
|
20240809,103500,264521040,6170,6170,6170,6170,0
|
|
20240809,103400,264521040,6170,6170,6170,6170,0
|
|
20240809,103300,264521040,6170,6170,6170,6170,876
|
|
20240809,103200,259116120,6170,6170,6170,6170,122
|
|
20240809,103100,258363380,6170,6170,6170,6170,105
|
|
20240809,103000,257715530,6170,6170,6170,6170,500
|
|
20240809,102900,254630530,6180,6180,6180,6180,0
|
|
20240809,102800,254630530,6180,6180,6180,6180,1
|
|
20240809,102700,254624350,6170,6170,6170,6170,133
|
|
20240809,102600,253803740,6190,6190,6190,6190,40
|
|
20240809,102500,253556140,6200,6200,6200,6200,0
|
|
20240809,102400,253556140,6200,6200,6200,6200,0
|
|
20240809,102300,253556140,6200,6200,6200,6200,0
|
|
20240809,102200,253556140,6200,6200,6200,6200,1
|
|
20240809,102100,253549940,6170,6190,6200,6170,158
|
|
20240809,102000,252574030,6200,6200,6200,6200,0
|
|
20240809,101900,252574030,6200,6200,6200,6200,7
|
|
20240809,101800,252530630,6200,6200,6200,6200,5
|
|
20240809,101700,252499630,6170,6190,6190,6170,39
|
|
20240809,101600,252258880,6170,6170,6170,6170,126
|
|
20240809,101500,251481460,6210,6210,6210,6210,2
|
|
20240809,101400,251469040,6210,6210,6210,6170,5
|
|
20240809,101300,251438060,6210,6200,6210,6190,648
|
|
20240809,101200,247422650,6210,6200,6210,6200,87
|
|
20240809,101100,246883240,6210,6210,6210,6200,332
|
|
20240809,101000,244824320,6210,6210,6210,6210,0
|
|
20240809,100900,244824320,6210,6220,6220,6200,1543
|
|
20240809,100800,235241610,6220,6220,6220,6220,97
|
|
20240809,100700,234638270,6240,6240,6240,6240,0
|
|
20240809,100600,234638270,6240,6230,6240,6230,6
|
|
20240809,100500,234600840,6210,6210,6210,6210,98
|
|
20240809,100400,233992260,6210,6220,6220,6210,108
|
|
20240809,100300,233320580,6220,6220,6220,6220,104
|
|
20240809,100200,232673700,6220,6220,6220,6220,171
|
|
20240809,100100,231610080,6240,6240,6240,6240,11
|
|
20240809,100000,231541440,6230,6220,6230,6220,120
|
|
20240809,095900,230795020,6230,6240,6240,6230,39
|
|
20240809,095800,230551670,6220,6240,6240,6210,7
|
|
20240809,095700,230508060,6220,6240,6250,6220,233
|
|
20240809,095600,229056840,6240,6240,6240,6240,11
|
|
20240809,095500,228988200,6230,6230,6240,6230,215
|
|
20240809,095400,227648740,6230,6230,6230,6230,0
|
|
20240809,095300,227648740,6230,6230,6230,6230,100
|
|
20240809,095200,227025740,6250,6250,6250,6250,1
|
|
20240809,095100,227019490,6250,6250,6250,6250,66
|
|
20240809,095000,226606990,6250,6250,6250,6250,0
|
|
20240809,094900,226606990,6250,6250,6250,6250,0
|
|
20240809,094800,226606990,6250,6250,6250,6250,0
|
|
20240809,094700,226606990,6250,6240,6250,6230,831
|
|
20240809,094600,221423570,6240,6230,6240,6230,705
|
|
20240809,094500,217024380,6240,6240,6240,6240,10
|
|
20240809,094400,216961980,6240,6220,6240,6220,18
|
|
20240809,094300,216849820,6220,6220,6220,6220,541
|
|
20240809,094200,213484800,6250,6250,6250,6250,12
|
|
20240809,094100,213409800,6250,6250,6250,6250,61
|
|
20240809,094000,213028550,6210,6210,6250,6210,5
|
|
20240809,093900,212997390,6240,6220,6240,6220,210
|
|
20240809,093800,211690990,6250,6240,6250,6220,641
|
|
20240809,093700,207695140,6240,6240,6240,6240,1
|
|
20240809,093600,207688900,6230,6220,6230,6210,2211
|
|
20240809,093500,193935000,6220,6220,6220,6220,5
|
|
20240809,093400,193903900,6220,6220,6220,6220,155
|
|
20240809,093300,192939800,6220,6220,6220,6220,255
|
|
20240809,093200,191353700,6230,6220,6230,6220,15
|
|
20240809,093100,191260350,6220,6220,6220,6220,2
|
|
20240809,093000,191247910,6230,6240,6240,6230,506
|
|
20240809,092900,188095470,6240,6230,6240,6230,93
|
|
20240809,092800,187516060,6240,6240,6240,6230,34
|
|
20240809,092700,187304050,6230,6240,6240,6230,448
|
|
20240809,092600,184511790,6250,6240,6250,6240,102
|
|
20240809,092500,183875300,6240,6240,6260,6240,107
|
|
20240809,092400,183207600,6240,6240,6240,6240,0
|
|
20240809,092300,183207600,6240,6270,6280,6230,340
|
|
20240809,092200,181076940,6280,6270,6280,6270,362
|
|
20240809,092100,178804860,6270,6280,6280,6270,110
|
|
20240809,092000,178114160,6280,6240,6290,6240,4592
|
|
20240809,091900,149329390,6250,6240,6250,6240,28
|
|
20240809,091800,149154660,6250,6260,6260,6250,1530
|
|
20240809,091700,139588640,6250,6230,6250,6230,62
|
|
20240809,091600,139201600,6200,6210,6220,6200,38
|
|
20240809,091500,138965970,6190,6260,6280,6190,421
|
|
20240809,091400,136331880,6280,6240,6280,6240,1636
|
|
20240809,091300,126097740,6200,6200,6240,6200,1299
|
|
20240809,091200,118031450,6190,6190,6190,6170,675
|
|
20240809,091100,113858320,6200,6200,6200,6200,16
|
|
20240809,091000,113759120,6190,6190,6190,6170,505
|
|
20240809,090900,110633770,6200,6200,6200,6200,404
|
|
20240809,090800,108128970,6200,6170,6210,6170,1453
|
|
20240809,090700,99133250,6160,6150,6160,6150,634
|
|
20240809,090600,95228980,6150,6140,6150,6140,59
|
|
20240809,090500,94866710,6140,6140,6140,6110,103
|
|
20240809,090400,94237090,6120,6110,6150,6110,456
|
|
20240809,090300,91447690,6100,6100,6140,6080,2954
|
|
20240809,090200,73377430,6100,6090,6130,6060,1120
|
|
20240809,090100,66575000,6090,6090,6100,6060,405
|
|
20240809,090000,64107560,6100,6010,6100,6010,10663
|