621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191800,347242090,6180,6180,6180,6180,811
|
|
20240809,191700,347242090,6180,6180,6180,6180,0
|
|
20240809,191600,347242090,6180,6180,6180,6180,0
|
|
20240809,191500,347242090,6180,6180,6180,6180,0
|
|
20240809,191400,347242090,6180,6180,6180,6180,0
|
|
20240809,191300,347242090,6180,6180,6180,6180,0
|
|
20240809,191200,347242090,6180,6180,6180,6180,0
|
|
20240809,191100,347242090,6180,6180,6180,6180,0
|
|
20240809,191000,347242090,6180,6180,6180,6180,0
|
|
20240809,190900,347242090,6180,6180,6180,6180,0
|
|
20240809,190800,347242090,6180,6180,6180,6180,0
|
|
20240809,190700,347242090,6180,6180,6180,6180,0
|
|
20240809,190600,347242090,6180,6180,6180,6180,0
|
|
20240809,190500,347242090,6180,6180,6180,6180,0
|
|
20240809,190400,347242090,6180,6180,6180,6180,0
|
|
20240809,190300,347242090,6180,6180,6180,6180,0
|
|
20240809,190200,347242090,6180,6180,6180,6180,0
|
|
20240809,190100,347242090,6180,6180,6180,6180,0
|
|
20240809,190000,347242090,6180,6180,6180,6180,0
|
|
20240809,185900,347242090,6180,6180,6180,6180,0
|
|
20240809,185800,347242090,6180,6180,6180,6180,0
|
|
20240809,185700,347242090,6180,6180,6180,6180,0
|
|
20240809,185600,347242090,6180,6180,6180,6180,0
|
|
20240809,185500,347242090,6180,6180,6180,6180,0
|
|
20240809,185400,347242090,6180,6180,6180,6180,0
|
|
20240809,185300,347242090,6180,6180,6180,6180,0
|
|
20240809,185200,347242090,6180,6180,6180,6180,0
|
|
20240809,185100,347242090,6180,6180,6180,6180,0
|
|
20240809,185000,347242090,6180,6180,6180,6180,0
|
|
20240809,184900,347242090,6180,6180,6180,6180,0
|
|
20240809,184800,347242090,6180,6180,6180,6180,811
|
|
20240809,184700,347242090,6180,6180,6180,6180,0
|
|
20240809,184600,347242090,6180,6180,6180,6180,0
|
|
20240809,184500,347242090,6180,6180,6180,6180,0
|
|
20240809,184400,347242090,6180,6180,6180,6180,0
|
|
20240809,184300,347242090,6180,6180,6180,6180,0
|
|
20240809,184200,347242090,6180,6180,6180,6180,0
|
|
20240809,184100,347242090,6180,6180,6180,6180,0
|
|
20240809,184000,347242090,6180,6180,6180,6180,0
|
|
20240809,183900,347242090,6180,6180,6180,6180,0
|
|
20240809,183800,347242090,6180,6180,6180,6180,0
|
|
20240809,183700,347242090,6180,6180,6180,6180,0
|
|
20240809,183600,347242090,6180,6180,6180,6180,0
|
|
20240809,183500,347242090,6180,6180,6180,6180,0
|
|
20240809,183400,347242090,6180,6180,6180,6180,0
|
|
20240809,183300,347242090,6180,6180,6180,6180,0
|
|
20240809,183200,347242090,6180,6180,6180,6180,0
|
|
20240809,183100,347242090,6180,6180,6180,6180,0
|
|
20240809,183000,347242090,6180,6180,6180,6180,0
|
|
20240809,182900,347242090,6180,6180,6180,6180,0
|
|
20240809,182800,347242090,6180,6180,6180,6180,0
|
|
20240809,182700,347242090,6180,6180,6180,6180,0
|
|
20240809,182600,347242090,6180,6180,6180,6180,0
|
|
20240809,182500,347242090,6180,6180,6180,6180,0
|
|
20240809,182400,347242090,6180,6180,6180,6180,0
|
|
20240809,182300,347242090,6180,6180,6180,6180,0
|
|
20240809,182200,347242090,6180,6180,6180,6180,0
|
|
20240809,182100,347242090,6180,6180,6180,6180,0
|
|
20240809,182000,347242090,6180,6180,6180,6180,0
|
|
20240809,181900,347242090,6180,6180,6180,6180,0
|
|
20240809,181800,347242090,6180,6180,6180,6180,811
|
|
20240809,181700,347242090,6180,6180,6180,6180,0
|
|
20240809,181600,347242090,6180,6180,6180,6180,0
|
|
20240809,181500,347242090,6180,6180,6180,6180,0
|
|
20240809,181400,347242090,6180,6180,6180,6180,0
|
|
20240809,181300,347242090,6180,6180,6180,6180,0
|
|
20240809,181200,347242090,6180,6180,6180,6180,0
|
|
20240809,181100,347242090,6180,6180,6180,6180,0
|
|
20240809,181000,347242090,6180,6180,6180,6180,0
|
|
20240809,180900,347242090,6180,6180,6180,6180,0
|
|
20240809,180800,347242090,6180,6180,6180,6180,0
|
|
20240809,180700,347242090,6180,6180,6180,6180,0
|
|
20240809,180600,347242090,6180,6180,6180,6180,0
|
|
20240809,180500,347242090,6180,6180,6180,6180,0
|
|
20240809,180400,347242090,6180,6180,6180,6180,0
|
|
20240809,180300,347242090,6180,6180,6180,6180,0
|
|
20240809,180200,347242090,6180,6180,6180,6180,0
|
|
20240809,180100,347242090,6180,6180,6180,6180,0
|
|
20240809,180000,347242090,6180,6180,6180,6180,0
|
|
20240809,175900,347242090,6180,6180,6180,6180,0
|
|
20240809,175800,347242090,6180,6180,6180,6180,0
|
|
20240809,175700,347242090,6180,6180,6180,6180,0
|
|
20240809,175600,347242090,6180,6180,6180,6180,0
|
|
20240809,175500,347242090,6180,6180,6180,6180,0
|
|
20240809,175400,347242090,6180,6180,6180,6180,0
|
|
20240809,175300,347242090,6180,6180,6180,6180,0
|
|
20240809,175200,347242090,6180,6180,6180,6180,0
|
|
20240809,175100,347242090,6180,6180,6180,6180,0
|
|
20240809,175000,347242090,6180,6180,6180,6180,0
|
|
20240809,174900,347242090,6180,6180,6180,6180,0
|
|
20240809,174800,347242090,6180,6180,6180,6180,811
|
|
20240809,174700,347242090,6180,6180,6180,6180,0
|
|
20240809,174600,347242090,6180,6180,6180,6180,0
|
|
20240809,174500,347242090,6180,6180,6180,6180,0
|
|
20240809,174400,347242090,6180,6180,6180,6180,0
|
|
20240809,174300,347242090,6180,6180,6180,6180,0
|
|
20240809,174200,347242090,6180,6180,6180,6180,0
|
|
20240809,174100,347242090,6180,6180,6180,6180,0
|
|
20240809,174000,347242090,6180,6180,6180,6180,0
|
|
20240809,173900,347242090,6180,6180,6180,6180,0
|
|
20240809,173800,347242090,6180,6180,6180,6180,0
|
|
20240809,173700,347242090,6180,6180,6180,6180,0
|
|
20240809,173600,347242090,6180,6180,6180,6180,0
|
|
20240809,173500,347242090,6180,6180,6180,6180,0
|
|
20240809,173400,347242090,6180,6180,6180,6180,0
|
|
20240809,173300,347242090,6180,6180,6180,6180,0
|
|
20240809,173200,347242090,6180,6180,6180,6180,0
|
|
20240809,173100,347242090,6180,6180,6180,6180,0
|
|
20240809,173000,347242090,6180,6180,6180,6180,0
|
|
20240809,172900,347242090,6180,6180,6180,6180,0
|
|
20240809,172800,347242090,6180,6180,6180,6180,0
|
|
20240809,172700,347242090,6180,6180,6180,6180,0
|
|
20240809,172600,347242090,6180,6180,6180,6180,0
|
|
20240809,172500,347242090,6180,6180,6180,6180,0
|
|
20240809,172400,347242090,6180,6180,6180,6180,0
|
|
20240809,172300,347242090,6180,6180,6180,6180,0
|
|
20240809,172200,347242090,6180,6180,6180,6180,0
|
|
20240809,172100,347242090,6180,6180,6180,6180,0
|
|
20240809,172000,347242090,6180,6180,6180,6180,0
|
|
20240809,171900,347242090,6180,6180,6180,6180,0
|
|
20240809,171800,347242090,6180,6180,6180,6180,811
|
|
20240809,171700,347242090,6180,6180,6180,6180,0
|
|
20240809,171600,347242090,6180,6180,6180,6180,0
|
|
20240809,171500,347242090,6180,6180,6180,6180,0
|
|
20240809,171400,347242090,6180,6180,6180,6180,0
|
|
20240809,171300,347242090,6180,6180,6180,6180,0
|
|
20240809,171200,347242090,6180,6180,6180,6180,0
|
|
20240809,171100,347242090,6180,6180,6180,6180,0
|
|
20240809,171000,347242090,6180,6180,6180,6180,0
|
|
20240809,170900,347242090,6180,6180,6180,6180,0
|
|
20240809,170800,347242090,6180,6180,6180,6180,0
|
|
20240809,170700,347242090,6180,6180,6180,6180,0
|
|
20240809,170600,347242090,6180,6180,6180,6180,0
|
|
20240809,170500,347242090,6180,6180,6180,6180,0
|
|
20240809,170400,347242090,6180,6180,6180,6180,0
|
|
20240809,170300,347242090,6180,6180,6180,6180,0
|
|
20240809,170200,347242090,6180,6180,6180,6180,0
|
|
20240809,170100,347242090,6180,6180,6180,6180,0
|
|
20240809,170000,347242090,6180,6180,6180,6180,0
|
|
20240809,165900,347242090,6180,6180,6180,6180,0
|
|
20240809,165800,347242090,6180,6180,6180,6180,0
|
|
20240809,165700,347242090,6180,6180,6180,6180,0
|
|
20240809,165600,347242090,6180,6180,6180,6180,0
|
|
20240809,165500,347242090,6180,6180,6180,6180,0
|
|
20240809,165400,347242090,6180,6180,6180,6180,0
|
|
20240809,165300,347242090,6180,6180,6180,6180,0
|
|
20240809,165200,347242090,6180,6180,6180,6180,0
|
|
20240809,165100,347242090,6180,6180,6180,6180,0
|
|
20240809,165000,347242090,6180,6180,6180,6180,0
|
|
20240809,164900,347242090,6180,6180,6180,6180,0
|
|
20240809,164800,347242090,6180,6180,6180,6180,811
|
|
20240809,164700,347242090,6180,6180,6180,6180,0
|
|
20240809,164600,347242090,6180,6180,6180,6180,0
|
|
20240809,164500,347242090,6180,6180,6180,6180,0
|
|
20240809,164400,347242090,6180,6180,6180,6180,0
|
|
20240809,164300,347242090,6180,6180,6180,6180,0
|
|
20240809,164200,347242090,6180,6180,6180,6180,0
|
|
20240809,164100,347242090,6180,6180,6180,6180,0
|
|
20240809,164000,347242090,6180,6180,6180,6180,0
|
|
20240809,163900,347242090,6180,6180,6180,6180,0
|
|
20240809,163800,347242090,6180,6180,6180,6180,0
|
|
20240809,163700,347242090,6180,6180,6180,6180,0
|
|
20240809,163600,347242090,6180,6180,6180,6180,0
|
|
20240809,163500,347242090,6180,6180,6180,6180,0
|
|
20240809,163400,347242090,6180,6180,6180,6180,0
|
|
20240809,163300,347242090,6180,6180,6180,6180,0
|
|
20240809,163200,347242090,6180,6180,6180,6180,0
|
|
20240809,163100,347242090,6180,6180,6180,6180,0
|
|
20240809,163000,347242090,6180,6180,6180,6180,0
|
|
20240809,162900,347242090,6180,6180,6180,6180,0
|
|
20240809,162800,347242090,6180,6180,6180,6180,0
|
|
20240809,162700,347242090,6180,6180,6180,6180,0
|
|
20240809,162600,347242090,6180,6180,6180,6180,0
|
|
20240809,162500,347242090,6180,6180,6180,6180,0
|
|
20240809,162400,347242090,6180,6180,6180,6180,0
|
|
20240809,162300,347242090,6180,6180,6180,6180,0
|
|
20240809,162200,347242090,6180,6180,6180,6180,0
|
|
20240809,162100,347242090,6180,6180,6180,6180,0
|
|
20240809,162000,347242090,6180,6180,6180,6180,0
|
|
20240809,161900,347242090,6180,6180,6180,6180,0
|
|
20240809,161800,347242090,6180,6180,6180,6180,811
|
|
20240809,161700,347242090,6180,6180,6180,6180,0
|
|
20240809,161600,347242090,6180,6180,6180,6180,0
|
|
20240809,161500,347242090,6180,6180,6180,6180,0
|
|
20240809,161400,347242090,6180,6180,6180,6180,0
|
|
20240809,161300,347242090,6180,6180,6180,6180,0
|
|
20240809,161200,347242090,6180,6180,6180,6180,0
|
|
20240809,161100,347242090,6180,6180,6180,6180,0
|
|
20240809,161000,347242090,6180,6180,6180,6180,0
|
|
20240809,160900,347242090,6180,6180,6180,6180,0
|
|
20240809,160800,347242090,6180,6180,6180,6180,0
|
|
20240809,160700,347242090,6180,6180,6180,6180,0
|
|
20240809,160600,347242090,6180,6180,6180,6180,0
|
|
20240809,160500,347242090,6180,6180,6180,6180,0
|
|
20240809,160400,347242090,6180,6180,6180,6180,0
|
|
20240809,160300,347242090,6180,6180,6180,6180,0
|
|
20240809,160200,347242090,6180,6180,6180,6180,0
|
|
20240809,160100,347242090,6180,6180,6180,6180,0
|
|
20240809,160000,347242090,6180,6180,6180,6180,0
|
|
20240809,155900,347242090,6180,6180,6180,6180,0
|
|
20240809,155800,347242090,6180,6180,6180,6180,0
|
|
20240809,155700,347242090,6180,6180,6180,6180,0
|
|
20240809,155600,347242090,6180,6180,6180,6180,0
|
|
20240809,155500,347242090,6180,6180,6180,6180,0
|
|
20240809,155400,347242090,6180,6180,6180,6180,0
|
|
20240809,155300,347242090,6180,6180,6180,6180,0
|
|
20240809,155200,347242090,6180,6180,6180,6180,0
|
|
20240809,155100,347242090,6180,6180,6180,6180,0
|
|
20240809,155000,347242090,6180,6180,6180,6180,0
|
|
20240809,154900,347242090,6180,6180,6180,6180,0
|
|
20240809,154800,347242090,6180,6180,6180,6180,811
|
|
20240809,154700,347242090,6180,6180,6180,6180,0
|
|
20240809,154600,347242090,6180,6180,6180,6180,0
|
|
20240809,154500,347242090,6180,6180,6180,6180,0
|
|
20240809,154400,347242090,6180,6180,6180,6180,0
|
|
20240809,154300,347242090,6180,6180,6180,6180,0
|
|
20240809,154200,347242090,6180,6180,6180,6180,0
|
|
20240809,154100,347242090,6180,6180,6180,6180,0
|
|
20240809,154000,347242090,6180,6180,6180,6180,0
|
|
20240809,153900,347242090,6180,6180,6180,6180,0
|
|
20240809,153800,347242090,6180,6180,6180,6180,0
|
|
20240809,153700,347242090,6180,6180,6180,6180,0
|
|
20240809,153600,347242090,6180,6180,6180,6180,0
|
|
20240809,153500,347242090,6180,6180,6180,6180,0
|
|
20240809,153400,347242090,6180,6180,6180,6180,0
|
|
20240809,153300,347242090,6180,6180,6180,6180,0
|
|
20240809,153200,347242090,6180,6180,6180,6180,0
|
|
20240809,153100,347242090,6180,6180,6180,6180,0
|
|
20240809,153000,347242090,6180,6180,6180,6180,811
|
|
20240809,152900,342230110,6250,6250,6250,6250,0
|
|
20240809,152800,342230110,6250,6250,6250,6250,0
|
|
20240809,152700,342230110,6250,6250,6250,6250,0
|
|
20240809,152600,342230110,6250,6250,6250,6250,0
|
|
20240809,152500,342230110,6250,6250,6250,6250,0
|
|
20240809,152400,342230110,6250,6250,6250,6250,0
|
|
20240809,152300,342230110,6250,6250,6250,6250,0
|
|
20240809,152200,342230110,6250,6250,6250,6250,0
|
|
20240809,152100,342230110,6250,6250,6250,6250,0
|
|
20240809,152000,342230110,6250,6250,6250,6250,0
|
|
20240809,151900,342230110,6250,6230,6250,6230,151
|
|
20240809,151800,341287060,6260,6260,6260,6260,1
|
|
20240809,151700,341280800,6260,6240,6260,6240,9
|
|
20240809,151600,341224620,6250,6230,6250,6230,171
|
|
20240809,151500,340159270,6270,6260,6270,6260,162
|
|
20240809,151400,339144230,6270,6270,6270,6270,0
|
|
20240809,151300,339144230,6270,6260,6270,6260,46
|
|
20240809,151200,338856170,6230,6250,6260,6230,371
|
|
20240809,151100,336539090,6240,6240,6260,6240,19
|
|
20240809,151000,336420480,6270,6270,6270,6270,1
|
|
20240809,150900,336414210,6270,6270,6270,6270,0
|
|
20240809,150800,336414210,6270,6270,6270,6270,37
|
|
20240809,150700,336182220,6270,6270,6270,6240,7
|
|
20240809,150600,336138360,6270,6270,6270,6270,0
|
|
20240809,150500,336138360,6270,6270,6270,6270,19
|
|
20240809,150400,336019230,6270,6270,6270,6270,10
|
|
20240809,150300,335956530,6250,6250,6250,6250,11
|
|
20240809,150200,335887780,6270,6270,6270,6270,0
|
|
20240809,150100,335887780,6270,6270,6270,6250,25
|
|
20240809,150000,335731390,6270,6250,6270,6250,246
|
|
20240809,145900,334193850,6270,6270,6270,6270,15
|
|
20240809,145800,334099800,6270,6250,6270,6250,6
|
|
20240809,145700,334062200,6270,6270,6270,6270,0
|
|
20240809,145600,334062200,6270,6270,6270,6270,21
|
|
20240809,145500,333930530,6270,6270,6270,6270,37
|
|
20240809,145400,333698540,6270,6270,6270,6270,10
|
|
20240809,145300,333635840,6260,6260,6260,6260,0
|
|
20240809,145200,333635840,6260,6250,6260,6250,100
|
|
20240809,145100,333009850,6260,6260,6260,6260,0
|
|
20240809,145000,333009850,6260,6260,6260,6260,0
|
|
20240809,144900,333009850,6260,6260,6260,6260,3
|
|
20240809,144800,332991070,6260,6260,6260,6260,12
|
|
20240809,144700,332915950,6270,6260,6270,6260,218
|
|
20240809,144600,331551220,6220,6230,6230,6220,538
|
|
20240809,144500,328203520,6220,6260,6260,6220,43
|
|
20240809,144400,327934580,6250,6240,6250,6240,352
|
|
20240809,144300,325735220,6240,6230,6240,6200,133
|
|
20240809,144200,324909100,6230,6230,6230,6230,5
|
|
20240809,144100,324877950,6230,6230,6230,6230,61
|
|
20240809,144000,324497920,6230,6230,6230,6230,0
|
|
20240809,143900,324497920,6230,6230,6230,6230,0
|
|
20240809,143800,324497920,6230,6230,6230,6230,51
|
|
20240809,143700,324180190,6250,6250,6250,6250,0
|
|
20240809,143600,324180190,6250,6250,6250,6250,0
|
|
20240809,143500,324180190,6250,6250,6250,6250,0
|
|
20240809,143400,324180190,6250,6250,6250,6250,244
|
|
20240809,143300,322655190,6250,6250,6250,6250,0
|
|
20240809,143200,322655190,6250,6240,6250,6240,110
|
|
20240809,143100,321968590,6240,6240,6240,6240,0
|
|
20240809,143000,321968590,6240,6210,6240,6210,297
|
|
20240809,142900,320120440,6190,6190,6190,6190,0
|
|
20240809,142800,320120440,6190,6190,6190,6190,0
|
|
20240809,142700,320120440,6190,6190,6190,6190,185
|
|
20240809,142600,318975290,6180,6180,6180,6180,0
|
|
20240809,142500,318975290,6180,6180,6180,6180,0
|
|
20240809,142400,318975290,6180,6180,6180,6180,0
|
|
20240809,142300,318975290,6180,6180,6180,6180,0
|
|
20240809,142200,318975290,6180,6180,6180,6180,0
|
|
20240809,142100,318975290,6180,6180,6210,6180,34
|
|
20240809,142000,318764760,6180,6180,6180,6180,0
|
|
20240809,141900,318764760,6180,6180,6180,6180,0
|
|
20240809,141800,318764760,6180,6180,6180,6180,0
|
|
20240809,141700,318764760,6180,6180,6180,6180,0
|
|
20240809,141600,318764760,6180,6190,6190,6180,120
|
|
20240809,141500,318022170,6180,6180,6180,6180,0
|
|
20240809,141400,318022170,6180,6180,6180,6180,0
|
|
20240809,141300,318022170,6180,6180,6180,6180,0
|
|
20240809,141200,318022170,6180,6180,6220,6180,4
|
|
20240809,141100,317997380,6220,6220,6220,6220,0
|
|
20240809,141000,317997380,6220,6220,6220,6220,1
|
|
20240809,140900,317991160,6180,6180,6180,6180,0
|
|
20240809,140800,317991160,6180,6180,6180,6180,0
|
|
20240809,140700,317991160,6180,6180,6180,6180,0
|
|
20240809,140600,317991160,6180,6180,6180,6180,60
|
|
20240809,140500,317620360,6180,6170,6180,6170,35
|
|
20240809,140400,317404210,6180,6190,6190,6180,233
|
|
20240809,140300,315964030,6190,6220,6220,6190,3342
|
|
20240809,140200,295220870,6220,6220,6220,6220,98
|
|
20240809,140100,294611310,6220,6220,6220,6220,133
|
|
20240809,140000,293784050,6230,6230,6230,6230,0
|
|
20240809,135900,293784050,6230,6230,6230,6230,0
|
|
20240809,135800,293784050,6230,6230,6230,6230,0
|
|
20240809,135700,293784050,6230,6240,6240,6230,472
|
|
20240809,135600,290841900,6240,6240,6240,6240,0
|
|
20240809,135500,290841900,6240,6240,6240,6240,41
|
|
20240809,135400,290586060,6240,6240,6240,6240,100
|
|
20240809,135300,289962060,6240,6240,6240,6230,191
|
|
20240809,135200,288771070,6250,6250,6250,6250,0
|
|
20240809,135100,288771070,6250,6250,6250,6250,50
|
|
20240809,135000,288458570,6250,6250,6250,6250,50
|
|
20240809,134900,288146070,6260,6260,6260,6260,0
|
|
20240809,134800,288146070,6260,6250,6260,6250,2
|
|
20240809,134700,288133560,6230,6230,6230,6230,0
|
|
20240809,134600,288133560,6230,6240,6240,6230,170
|
|
20240809,134500,287073360,6240,6240,6240,6240,101
|
|
20240809,134400,286443120,6240,6240,6240,6240,0
|
|
20240809,134300,286443120,6240,6240,6240,6240,0
|
|
20240809,134200,286443120,6240,6240,6240,6240,0
|
|
20240809,134100,286443120,6240,6250,6250,6240,97
|
|
20240809,134000,285837830,6240,6240,6240,6240,0
|
|
20240809,133900,285837830,6240,6250,6250,6240,910
|
|
20240809,133800,280151330,6260,6260,6260,6260,32
|
|
20240809,133700,279951010,6270,6270,6270,6270,40
|
|
20240809,133600,279700210,6280,6280,6280,6280,0
|
|
20240809,133500,279700210,6280,6280,6280,6280,0
|
|
20240809,133400,279700210,6280,6280,6280,6280,0
|
|
20240809,133300,279700210,6280,6270,6280,6270,24
|
|
20240809,133200,279549500,6280,6280,6280,6280,111
|
|
20240809,133100,278852420,6280,6270,6280,6270,127
|
|
20240809,133000,278055480,6270,6260,6270,6260,10
|
|
20240809,132900,277992790,6270,6270,6270,6270,0
|
|
20240809,132800,277992790,6270,6260,6270,6260,635
|
|
20240809,132700,274017590,6270,6270,6270,6270,0
|
|
20240809,132600,274017590,6270,6270,6270,6270,156
|
|
20240809,132500,273039470,6270,6270,6270,6270,0
|
|
20240809,132400,273039470,6270,6270,6270,6270,0
|
|
20240809,132300,273039470,6270,6270,6270,6270,1
|
|
20240809,132200,273033200,6280,6280,6280,6280,18
|
|
20240809,132100,272920160,6280,6280,6280,6280,0
|
|
20240809,132000,272920160,6280,6280,6280,6280,2
|
|
20240809,131900,272907600,6290,6290,6290,6290,0
|
|
20240809,131800,272907600,6290,6290,6290,6290,0
|
|
20240809,131700,272907600,6290,6290,6290,6290,0
|
|
20240809,131600,272907600,6290,6290,6290,6290,5
|
|
20240809,131500,272876150,6270,6270,6270,6270,0
|
|
20240809,131400,272876150,6270,6270,6270,6270,0
|
|
20240809,131300,272876150,6270,6270,6270,6270,0
|
|
20240809,131200,272876150,6270,6280,6280,6270,3
|
|
20240809,131100,272857330,6270,6270,6270,6270,163
|
|
20240809,131000,271835320,6280,6280,6280,6280,1
|
|
20240809,130900,271829040,6280,6280,6280,6280,1
|
|
20240809,130800,271822760,6270,6270,6270,6270,0
|
|
20240809,130700,271822760,6270,6280,6280,6270,296
|
|
20240809,130600,269964880,6280,6280,6280,6280,26
|
|
20240809,130500,269801600,6280,6280,6280,6280,0
|
|
20240809,130400,269801600,6280,6280,6280,6280,100
|
|
20240809,130300,269173600,6290,6290,6290,6290,100
|
|
20240809,130200,268544600,6280,6280,6280,6280,1
|
|
20240809,130100,268538320,6290,6290,6290,6290,0
|
|
20240809,130000,268538320,6290,6290,6290,6290,11
|
|
20240809,125900,268469130,6280,6280,6280,6280,0
|
|
20240809,125800,268469130,6280,6280,6280,6280,25
|
|
20240809,125700,268312130,6280,6280,6280,6280,0
|
|
20240809,125600,268312130,6280,6280,6280,6280,0
|
|
20240809,125500,268312130,6280,6280,6280,6280,1
|
|
20240809,125400,268305850,6280,6280,6280,6280,0
|
|
20240809,125300,268305850,6280,6280,6280,6280,21
|
|
20240809,125200,268173970,6290,6290,6290,6290,0
|
|
20240809,125100,268173970,6290,6290,6290,6290,0
|
|
20240809,125000,268173970,6290,6280,6290,6280,135
|
|
20240809,124900,267325940,6280,6280,6280,6280,0
|
|
20240809,124800,267325940,6280,6280,6280,6280,74
|
|
20240809,124700,266861220,6290,6290,6290,6290,0
|
|
20240809,124600,266861220,6290,6290,6290,6290,0
|
|
20240809,124500,266861220,6290,6290,6290,6290,0
|
|
20240809,124400,266861220,6290,6290,6290,6290,0
|
|
20240809,124300,266861220,6290,6290,6290,6290,10
|
|
20240809,124200,266798320,6290,6290,6290,6290,21
|
|
20240809,124100,266666230,6290,6290,6290,6290,0
|
|
20240809,124000,266666230,6290,6290,6290,6290,89
|
|
20240809,123900,266106420,6280,6280,6280,6280,1
|
|
20240809,123800,266100140,6290,6300,6300,6290,1208
|
|
20240809,123700,258501480,6300,6300,6300,6300,0
|
|
20240809,123600,258501480,6300,6300,6300,6300,0
|
|
20240809,123500,258501480,6300,6300,6300,6300,249
|
|
20240809,123400,256932780,6300,6290,6300,6290,352
|
|
20240809,123300,254718300,6290,6290,6290,6290,14
|
|
20240809,123200,254630240,6290,6290,6290,6290,0
|
|
20240809,123100,254630240,6290,6290,6290,6290,17
|
|
20240809,123000,254523310,6290,6280,6290,6280,61
|
|
20240809,122900,254139850,6290,6290,6290,6290,0
|
|
20240809,122800,254139850,6290,6290,6290,6290,0
|
|
20240809,122700,254139850,6290,6290,6290,6290,0
|
|
20240809,122600,254139850,6290,6280,6290,6280,2
|
|
20240809,122500,254127280,6290,6290,6290,6290,1
|
|
20240809,122400,254120990,6280,6280,6280,6280,0
|
|
20240809,122300,254120990,6280,6280,6280,6280,0
|
|
20240809,122200,254120990,6280,6280,6280,6280,1
|
|
20240809,122100,254114710,6290,6290,6290,6290,0
|
|
20240809,122000,254114710,6290,6290,6290,6290,2
|
|
20240809,121900,254102130,6290,6290,6290,6290,2
|
|
20240809,121800,254089550,6280,6280,6280,6280,0
|
|
20240809,121700,254089550,6280,6280,6280,6280,0
|
|
20240809,121600,254089550,6280,6280,6280,6280,0
|
|
20240809,121500,254089550,6280,6280,6280,6280,1
|
|
20240809,121400,254083270,6290,6290,6290,6290,0
|
|
20240809,121300,254083270,6290,6290,6290,6290,0
|
|
20240809,121200,254083270,6290,6290,6290,6290,0
|
|
20240809,121100,254083270,6290,6290,6290,6290,45
|
|
20240809,121000,253800220,6300,6300,6300,6300,0
|
|
20240809,120900,253800220,6300,6300,6300,6300,0
|
|
20240809,120800,253800220,6300,6290,6300,6290,50
|
|
20240809,120700,253485230,6300,6300,6300,6300,0
|
|
20240809,120600,253485230,6300,6300,6300,6300,20
|
|
20240809,120500,253359230,6300,6300,6300,6300,0
|
|
20240809,120400,253359230,6300,6300,6300,6300,0
|
|
20240809,120300,253359230,6300,6300,6300,6300,5
|
|
20240809,120200,253327730,6300,6300,6300,6300,25
|
|
20240809,120100,253170230,6290,6290,6290,6290,0
|
|
20240809,120000,253170230,6290,6290,6290,6290,1
|
|
20240809,115900,253163940,6300,6300,6300,6300,0
|
|
20240809,115800,253163940,6300,6300,6300,6300,111
|
|
20240809,115700,252464640,6270,6270,6270,6270,0
|
|
20240809,115600,252464640,6270,6270,6270,6270,50
|
|
20240809,115500,252151140,6270,6270,6270,6270,1
|
|
20240809,115400,252144870,6290,6290,6290,6290,1
|
|
20240809,115300,252138580,6300,6290,6300,6290,59
|
|
20240809,115200,251766890,6300,6300,6300,6300,0
|
|
20240809,115100,251766890,6300,6300,6300,6300,0
|
|
20240809,115000,251766890,6300,6300,6300,6300,0
|
|
20240809,114900,251766890,6300,6300,6300,6300,0
|
|
20240809,114800,251766890,6300,6300,6300,6300,0
|
|
20240809,114700,251766890,6300,6280,6300,6280,2
|
|
20240809,114600,251754310,6290,6290,6290,6290,0
|
|
20240809,114500,251754310,6290,6290,6290,6290,0
|
|
20240809,114400,251754310,6290,6290,6290,6290,107
|
|
20240809,114300,251081280,6290,6290,6290,6290,1197
|
|
20240809,114200,243552150,6290,6290,6290,6290,0
|
|
20240809,114100,243552150,6290,6290,6290,6290,0
|
|
20240809,114000,243552150,6290,6250,6290,6250,5
|
|
20240809,113900,243520860,6260,6270,6270,6260,280
|
|
20240809,113800,241766260,6270,6270,6270,6270,2
|
|
20240809,113700,241753720,6260,6260,6260,6260,0
|
|
20240809,113600,241753720,6260,6260,6260,6260,447
|
|
20240809,113500,238955500,6260,6260,6260,6260,10
|
|
20240809,113400,238892900,6260,6250,6260,6250,113
|
|
20240809,113300,238186630,6250,6250,6250,6250,0
|
|
20240809,113200,238186630,6250,6250,6250,6250,39
|
|
20240809,113100,237942880,6250,6250,6250,6250,5
|
|
20240809,113000,237911630,6250,6250,6250,6250,11
|
|
20240809,112900,237842880,6260,6260,6260,6260,1
|
|
20240809,112800,237836620,6260,6260,6260,6250,168
|
|
20240809,112700,236786300,6260,6250,6260,6250,406
|
|
20240809,112600,234248730,6250,6250,6250,6250,4
|
|
20240809,112500,234223730,6240,6260,6260,6240,60
|
|
20240809,112400,233849130,6260,6260,6260,6260,0
|
|
20240809,112300,233849130,6260,6260,6260,6260,1
|
|
20240809,112200,233842870,6250,6250,6250,6250,1
|
|
20240809,112100,233836620,6260,6260,6260,6260,2
|
|
20240809,112000,233824100,6270,6270,6270,6270,3
|
|
20240809,111900,233805290,6260,6260,6260,6260,0
|
|
20240809,111800,233805290,6260,6260,6260,6260,0
|
|
20240809,111700,233805290,6260,6240,6260,6240,11
|
|
20240809,111600,233736610,6250,6250,6250,6250,230
|
|
20240809,111500,232299110,6240,6240,6240,6240,0
|
|
20240809,111400,232299110,6240,6240,6240,6240,0
|
|
20240809,111300,232299110,6240,6240,6240,6240,0
|
|
20240809,111200,232299110,6240,6240,6240,6240,0
|
|
20240809,111100,232299110,6240,6240,6240,6240,12
|
|
20240809,111000,232224230,6250,6250,6250,6250,5
|
|
20240809,110900,232192980,6250,6250,6250,6250,0
|
|
20240809,110800,232192980,6250,6250,6250,6250,0
|
|
20240809,110700,232192980,6250,6240,6250,6240,635
|
|
20240809,110600,228224800,6230,6230,6230,6230,46
|
|
20240809,110500,227938220,6240,6240,6240,6240,0
|
|
20240809,110400,227938220,6240,6240,6240,6240,0
|
|
20240809,110300,227938220,6240,6240,6240,6240,1
|
|
20240809,110200,227931980,6240,6240,6240,6240,0
|
|
20240809,110100,227931980,6240,6230,6240,6230,140
|
|
20240809,110000,227059770,6230,6230,6230,6230,100
|
|
20240809,105900,226436770,6230,6230,6230,6230,611
|
|
20240809,105800,222630240,6230,6230,6230,6230,100
|
|
20240809,105700,222007240,6270,6270,6270,6270,1
|
|
20240809,105600,222000970,6230,6270,6270,6230,303
|
|
20240809,105500,220111020,6270,6250,6270,6250,5
|
|
20240809,105400,220079700,6270,6270,6270,6270,0
|
|
20240809,105300,220079700,6270,6270,6270,6270,0
|
|
20240809,105200,220079700,6270,6260,6270,6260,51
|
|
20240809,105100,219760430,6260,6240,6260,6240,178
|
|
20240809,105000,218649680,6250,6250,6250,6250,0
|
|
20240809,104900,218649680,6250,6250,6250,6250,179
|
|
20240809,104800,217530930,6250,6250,6250,6250,30
|
|
20240809,104700,217343430,6300,6300,6300,6300,0
|
|
20240809,104600,217343430,6300,6300,6300,6300,0
|
|
20240809,104500,217343430,6300,6290,6300,6280,1012
|
|
20240809,104400,210987920,6300,6300,6300,6300,0
|
|
20240809,104300,210987920,6300,6300,6300,6300,95
|
|
20240809,104200,210389420,6290,6290,6290,6290,5
|
|
20240809,104100,210357970,6290,6290,6290,6290,100
|
|
20240809,104000,209728970,6290,6290,6290,6290,0
|
|
20240809,103900,209728970,6290,6290,6290,6290,3
|
|
20240809,103800,209710100,6290,6290,6290,6290,2
|
|
20240809,103700,209697520,6280,6280,6280,6280,96
|
|
20240809,103600,209094640,6280,6270,6280,6270,5
|
|
20240809,103500,209063250,6260,6260,6260,6260,0
|
|
20240809,103400,209063250,6260,6290,6290,6260,440
|
|
20240809,103300,206308250,6280,6280,6280,6280,15
|
|
20240809,103200,206214050,6280,6280,6280,6280,1
|
|
20240809,103100,206207770,6290,6290,6290,6290,0
|
|
20240809,103000,206207770,6290,6290,6290,6290,0
|
|
20240809,102900,206207770,6290,6290,6290,6290,611
|
|
20240809,102800,202364580,6290,6290,6290,6290,49
|
|
20240809,102700,202056370,6270,6270,6270,6270,1
|
|
20240809,102600,202050100,6270,6270,6270,6270,0
|
|
20240809,102500,202050100,6270,6270,6270,6270,0
|
|
20240809,102400,202050100,6270,6270,6270,6270,226
|
|
20240809,102300,200633080,6270,6270,6270,6270,5
|
|
20240809,102200,200601730,6250,6250,6250,6250,0
|
|
20240809,102100,200601730,6250,6250,6250,6250,499
|
|
20240809,102000,197482980,6250,6240,6250,6240,23
|
|
20240809,101900,197339430,6240,6240,6240,6240,0
|
|
20240809,101800,197339430,6240,6240,6240,6240,122
|
|
20240809,101700,196578150,6240,6240,6240,6240,202
|
|
20240809,101600,195317670,6240,6240,6240,6240,0
|
|
20240809,101500,195317670,6240,6240,6240,6240,229
|
|
20240809,101400,193888710,6240,6230,6240,6230,152
|
|
20240809,101300,192940750,6230,6250,6250,6230,425
|
|
20240809,101200,190288260,6250,6250,6250,6250,144
|
|
20240809,101100,189388260,6250,6260,6260,6250,978
|
|
20240809,101000,183268810,6300,6300,6300,6300,0
|
|
20240809,100900,183268810,6300,6280,6300,6280,50
|
|
20240809,100800,182953950,6260,6260,6260,6260,0
|
|
20240809,100700,182953950,6260,6280,6280,6260,239
|
|
20240809,100600,181457000,6300,6300,6300,6300,0
|
|
20240809,100500,181457000,6300,6300,6300,6300,2
|
|
20240809,100400,181444400,6300,6300,6300,6300,5
|
|
20240809,100300,181412900,6300,6300,6300,6300,15
|
|
20240809,100200,181318400,6290,6290,6290,6260,401
|
|
20240809,100100,178802680,6290,6290,6290,6290,3
|
|
20240809,100000,178783810,6290,6300,6300,6290,15
|
|
20240809,095900,178689450,6300,6300,6300,6300,1
|
|
20240809,095800,178683150,6300,6290,6300,6290,102
|
|
20240809,095700,178041550,6300,6300,6300,6300,67
|
|
20240809,095600,177619450,6300,6280,6300,6260,1957
|
|
20240809,095500,165294450,6280,6280,6280,6280,14
|
|
20240809,095400,165206530,6290,6290,6290,6260,18
|
|
20240809,095300,165093610,6290,6280,6290,6260,119
|
|
20240809,095200,164345220,6280,6280,6280,6280,50
|
|
20240809,095100,164031220,6280,6280,6280,6280,50
|
|
20240809,095000,163717220,6280,6270,6280,6270,165
|
|
20240809,094900,162681120,6270,6270,6270,6270,0
|
|
20240809,094800,162681120,6270,6250,6270,6250,12
|
|
20240809,094700,162606080,6250,6250,6250,6250,129
|
|
20240809,094600,161799830,6250,6250,6250,6250,25
|
|
20240809,094500,161643580,6270,6270,6270,6270,1
|
|
20240809,094400,161637310,6240,6250,6250,6240,362
|
|
20240809,094300,159374820,6260,6260,6260,6260,188
|
|
20240809,094200,158197940,6270,6270,6270,6270,466
|
|
20240809,094100,155276120,6270,6270,6270,6270,10
|
|
20240809,094000,155213420,6270,6270,6270,6270,4
|
|
20240809,093900,155188340,6270,6270,6270,6270,0
|
|
20240809,093800,155188340,6270,6270,6270,6270,480
|
|
20240809,093700,152178740,6270,6270,6270,6270,7
|
|
20240809,093600,152134850,6270,6280,6280,6270,46
|
|
20240809,093500,151845980,6280,6280,6300,6280,655
|
|
20240809,093400,147732330,6280,6270,6280,6270,11
|
|
20240809,093300,147663350,6270,6270,6300,6270,428
|
|
20240809,093200,144979710,6270,6290,6290,6270,316
|
|
20240809,093100,142992190,6280,6290,6290,6280,54
|
|
20240809,093000,142653060,6280,6270,6290,6270,298
|
|
20240809,092900,140781480,6270,6270,6270,6270,107
|
|
20240809,092800,140110590,6270,6250,6270,6250,139
|
|
20240809,092700,139240280,6250,6250,6270,6250,112
|
|
20240809,092600,138540260,6280,6280,6280,6250,255
|
|
20240809,092500,136943700,6280,6280,6280,6280,0
|
|
20240809,092400,136943700,6280,6280,6280,6270,265
|
|
20240809,092300,135281120,6300,6310,6310,6300,194
|
|
20240809,092200,134058870,6310,6310,6320,6310,190
|
|
20240809,092100,132859230,6300,6330,6330,6300,496
|
|
20240809,092000,129726710,6340,6350,6350,6340,15
|
|
20240809,091900,129631490,6350,6330,6350,6330,170
|
|
20240809,091800,128554070,6320,6320,6320,6320,0
|
|
20240809,091700,128554070,6320,6320,6320,6320,29
|
|
20240809,091600,128370790,6320,6320,6320,6320,215
|
|
20240809,091500,127011990,6320,6330,6360,6320,175
|
|
20240809,091400,125904420,6320,6310,6340,6310,346
|
|
20240809,091300,123715800,6270,6280,6280,6270,220
|
|
20240809,091200,122334400,6290,6350,6350,6290,814
|
|
20240809,091100,117209500,6360,6340,6370,6320,443
|
|
20240809,091000,114397310,6360,6320,6360,6320,936
|
|
20240809,090900,108470620,6300,6310,6310,6290,288
|
|
20240809,090800,106656540,6300,6360,6360,6300,111
|
|
20240809,090700,105956480,6370,6370,6370,6260,1196
|
|
20240809,090600,98422870,6370,6300,6370,6280,2917
|
|
20240809,090500,80037860,6290,6290,6290,6290,104
|
|
20240809,090400,79383700,6290,6400,6400,6290,1540
|
|
20240809,090300,69632810,6400,6380,6470,6350,1179
|
|
20240809,090200,62099080,6390,6300,6390,6270,1337
|
|
20240809,090100,53650200,6330,6250,6330,6210,1260
|
|
20240809,090000,45732380,6220,6130,6360,6130,7428
|