675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,201200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,201100,2831215700,6240,6240,6240,6240,0
|
|
20240812,201000,2831215700,6240,6240,6240,6240,0
|
|
20240812,200900,2831215700,6240,6240,6240,6240,0
|
|
20240812,200800,2831215700,6240,6240,6240,6240,0
|
|
20240812,200700,2831215700,6240,6240,6240,6240,0
|
|
20240812,200600,2831215700,6240,6240,6240,6240,0
|
|
20240812,200500,2831215700,6240,6240,6240,6240,0
|
|
20240812,200400,2831215700,6240,6240,6240,6240,0
|
|
20240812,200300,2831215700,6240,6240,6240,6240,0
|
|
20240812,200200,2831215700,6240,6240,6240,6240,0
|
|
20240812,200100,2831215700,6240,6240,6240,6240,0
|
|
20240812,200000,2831215700,6240,6240,6240,6240,0
|
|
20240812,195900,2831215700,6240,6240,6240,6240,0
|
|
20240812,195800,2831215700,6240,6240,6240,6240,0
|
|
20240812,195700,2831215700,6240,6240,6240,6240,0
|
|
20240812,195600,2831215700,6240,6240,6240,6240,0
|
|
20240812,195500,2831215700,6240,6240,6240,6240,0
|
|
20240812,195400,2831215700,6240,6240,6240,6240,0
|
|
20240812,195300,2831215700,6240,6240,6240,6240,0
|
|
20240812,195200,2831215700,6240,6240,6240,6240,0
|
|
20240812,195100,2831215700,6240,6240,6240,6240,0
|
|
20240812,195000,2831215700,6240,6240,6240,6240,0
|
|
20240812,194900,2831215700,6240,6240,6240,6240,0
|
|
20240812,194800,2831215700,6240,6240,6240,6240,0
|
|
20240812,194700,2831215700,6240,6240,6240,6240,0
|
|
20240812,194600,2831215700,6240,6240,6240,6240,0
|
|
20240812,194500,2831215700,6240,6240,6240,6240,0
|
|
20240812,194400,2831215700,6240,6240,6240,6240,0
|
|
20240812,194300,2831215700,6240,6240,6240,6240,0
|
|
20240812,194200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,194100,2831215700,6240,6240,6240,6240,0
|
|
20240812,194000,2831215700,6240,6240,6240,6240,0
|
|
20240812,193900,2831215700,6240,6240,6240,6240,0
|
|
20240812,193800,2831215700,6240,6240,6240,6240,0
|
|
20240812,193700,2831215700,6240,6240,6240,6240,0
|
|
20240812,193600,2831215700,6240,6240,6240,6240,0
|
|
20240812,193500,2831215700,6240,6240,6240,6240,0
|
|
20240812,193400,2831215700,6240,6240,6240,6240,0
|
|
20240812,193300,2831215700,6240,6240,6240,6240,0
|
|
20240812,193200,2831215700,6240,6240,6240,6240,0
|
|
20240812,193100,2831215700,6240,6240,6240,6240,0
|
|
20240812,193000,2831215700,6240,6240,6240,6240,0
|
|
20240812,192900,2831215700,6240,6240,6240,6240,0
|
|
20240812,192800,2831215700,6240,6240,6240,6240,0
|
|
20240812,192700,2831215700,6240,6240,6240,6240,0
|
|
20240812,192600,2831215700,6240,6240,6240,6240,0
|
|
20240812,192500,2831215700,6240,6240,6240,6240,0
|
|
20240812,192400,2831215700,6240,6240,6240,6240,0
|
|
20240812,192300,2831215700,6240,6240,6240,6240,0
|
|
20240812,192200,2831215700,6240,6240,6240,6240,0
|
|
20240812,192100,2831215700,6240,6240,6240,6240,0
|
|
20240812,192000,2831215700,6240,6240,6240,6240,0
|
|
20240812,191900,2831215700,6240,6240,6240,6240,0
|
|
20240812,191800,2831215700,6240,6240,6240,6240,0
|
|
20240812,191700,2831215700,6240,6240,6240,6240,0
|
|
20240812,191600,2831215700,6240,6240,6240,6240,0
|
|
20240812,191500,2831215700,6240,6240,6240,6240,0
|
|
20240812,191400,2831215700,6240,6240,6240,6240,0
|
|
20240812,191300,2831215700,6240,6240,6240,6240,0
|
|
20240812,191200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,191100,2831215700,6240,6240,6240,6240,0
|
|
20240812,191000,2831215700,6240,6240,6240,6240,0
|
|
20240812,190900,2831215700,6240,6240,6240,6240,0
|
|
20240812,190800,2831215700,6240,6240,6240,6240,0
|
|
20240812,190700,2831215700,6240,6240,6240,6240,0
|
|
20240812,190600,2831215700,6240,6240,6240,6240,0
|
|
20240812,190500,2831215700,6240,6240,6240,6240,0
|
|
20240812,190400,2831215700,6240,6240,6240,6240,0
|
|
20240812,190300,2831215700,6240,6240,6240,6240,0
|
|
20240812,190200,2831215700,6240,6240,6240,6240,0
|
|
20240812,190100,2831215700,6240,6240,6240,6240,0
|
|
20240812,190000,2831215700,6240,6240,6240,6240,0
|
|
20240812,185900,2831215700,6240,6240,6240,6240,0
|
|
20240812,185800,2831215700,6240,6240,6240,6240,0
|
|
20240812,185700,2831215700,6240,6240,6240,6240,0
|
|
20240812,185600,2831215700,6240,6240,6240,6240,0
|
|
20240812,185500,2831215700,6240,6240,6240,6240,0
|
|
20240812,185400,2831215700,6240,6240,6240,6240,0
|
|
20240812,185300,2831215700,6240,6240,6240,6240,0
|
|
20240812,185200,2831215700,6240,6240,6240,6240,0
|
|
20240812,185100,2831215700,6240,6240,6240,6240,0
|
|
20240812,185000,2831215700,6240,6240,6240,6240,0
|
|
20240812,184900,2831215700,6240,6240,6240,6240,0
|
|
20240812,184800,2831215700,6240,6240,6240,6240,0
|
|
20240812,184700,2831215700,6240,6240,6240,6240,0
|
|
20240812,184600,2831215700,6240,6240,6240,6240,0
|
|
20240812,184500,2831215700,6240,6240,6240,6240,0
|
|
20240812,184400,2831215700,6240,6240,6240,6240,0
|
|
20240812,184300,2831215700,6240,6240,6240,6240,0
|
|
20240812,184200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,184100,2831215700,6240,6240,6240,6240,0
|
|
20240812,184000,2831215700,6240,6240,6240,6240,0
|
|
20240812,183900,2831215700,6240,6240,6240,6240,0
|
|
20240812,183800,2831215700,6240,6240,6240,6240,0
|
|
20240812,183700,2831215700,6240,6240,6240,6240,0
|
|
20240812,183600,2831215700,6240,6240,6240,6240,0
|
|
20240812,183500,2831215700,6240,6240,6240,6240,0
|
|
20240812,183400,2831215700,6240,6240,6240,6240,0
|
|
20240812,183300,2831215700,6240,6240,6240,6240,0
|
|
20240812,183200,2831215700,6240,6240,6240,6240,0
|
|
20240812,183100,2831215700,6240,6240,6240,6240,0
|
|
20240812,183000,2831215700,6240,6240,6240,6240,0
|
|
20240812,182900,2831215700,6240,6240,6240,6240,0
|
|
20240812,182800,2831215700,6240,6240,6240,6240,0
|
|
20240812,182700,2831215700,6240,6240,6240,6240,0
|
|
20240812,182600,2831215700,6240,6240,6240,6240,0
|
|
20240812,182500,2831215700,6240,6240,6240,6240,0
|
|
20240812,182400,2831215700,6240,6240,6240,6240,0
|
|
20240812,182300,2831215700,6240,6240,6240,6240,0
|
|
20240812,182200,2831215700,6240,6240,6240,6240,0
|
|
20240812,182100,2831215700,6240,6240,6240,6240,0
|
|
20240812,182000,2831215700,6240,6240,6240,6240,0
|
|
20240812,181900,2831215700,6240,6240,6240,6240,0
|
|
20240812,181800,2831215700,6240,6240,6240,6240,0
|
|
20240812,181700,2831215700,6240,6240,6240,6240,0
|
|
20240812,181600,2831215700,6240,6240,6240,6240,0
|
|
20240812,181500,2831215700,6240,6240,6240,6240,0
|
|
20240812,181400,2831215700,6240,6240,6240,6240,0
|
|
20240812,181300,2831215700,6240,6240,6240,6240,0
|
|
20240812,181200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,181100,2831215700,6240,6240,6240,6240,0
|
|
20240812,181000,2831215700,6240,6240,6240,6240,0
|
|
20240812,180900,2831215700,6240,6240,6240,6240,0
|
|
20240812,180800,2831215700,6240,6240,6240,6240,0
|
|
20240812,180700,2831215700,6240,6240,6240,6240,0
|
|
20240812,180600,2831215700,6240,6240,6240,6240,0
|
|
20240812,180500,2831215700,6240,6240,6240,6240,0
|
|
20240812,180400,2831215700,6240,6240,6240,6240,0
|
|
20240812,180300,2831215700,6240,6240,6240,6240,0
|
|
20240812,180200,2831215700,6240,6240,6240,6240,0
|
|
20240812,180100,2831215700,6240,6240,6240,6240,0
|
|
20240812,180000,2831215700,6240,6240,6240,6240,0
|
|
20240812,175900,2831215700,6240,6240,6240,6240,0
|
|
20240812,175800,2831215700,6240,6240,6240,6240,0
|
|
20240812,175700,2831215700,6240,6240,6240,6240,0
|
|
20240812,175600,2831215700,6240,6240,6240,6240,0
|
|
20240812,175500,2831215700,6240,6240,6240,6240,0
|
|
20240812,175400,2831215700,6240,6240,6240,6240,0
|
|
20240812,175300,2831215700,6240,6240,6240,6240,0
|
|
20240812,175200,2831215700,6240,6240,6240,6240,0
|
|
20240812,175100,2831215700,6240,6240,6240,6240,0
|
|
20240812,175000,2831215700,6240,6240,6240,6240,0
|
|
20240812,174900,2831215700,6240,6240,6240,6240,0
|
|
20240812,174800,2831215700,6240,6240,6240,6240,0
|
|
20240812,174700,2831215700,6240,6240,6240,6240,0
|
|
20240812,174600,2831215700,6240,6240,6240,6240,0
|
|
20240812,174500,2831215700,6240,6240,6240,6240,0
|
|
20240812,174400,2831215700,6240,6240,6240,6240,0
|
|
20240812,174300,2831215700,6240,6240,6240,6240,0
|
|
20240812,174200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,174100,2831215700,6240,6240,6240,6240,0
|
|
20240812,174000,2831215700,6240,6240,6240,6240,0
|
|
20240812,173900,2831215700,6240,6240,6240,6240,0
|
|
20240812,173800,2831215700,6240,6240,6240,6240,0
|
|
20240812,173700,2831215700,6240,6240,6240,6240,0
|
|
20240812,173600,2831215700,6240,6240,6240,6240,0
|
|
20240812,173500,2831215700,6240,6240,6240,6240,0
|
|
20240812,173400,2831215700,6240,6240,6240,6240,0
|
|
20240812,173300,2831215700,6240,6240,6240,6240,0
|
|
20240812,173200,2831215700,6240,6240,6240,6240,0
|
|
20240812,173100,2831215700,6240,6240,6240,6240,0
|
|
20240812,173000,2831215700,6240,6240,6240,6240,0
|
|
20240812,172900,2831215700,6240,6240,6240,6240,0
|
|
20240812,172800,2831215700,6240,6240,6240,6240,0
|
|
20240812,172700,2831215700,6240,6240,6240,6240,0
|
|
20240812,172600,2831215700,6240,6240,6240,6240,0
|
|
20240812,172500,2831215700,6240,6240,6240,6240,0
|
|
20240812,172400,2831215700,6240,6240,6240,6240,0
|
|
20240812,172300,2831215700,6240,6240,6240,6240,0
|
|
20240812,172200,2831215700,6240,6240,6240,6240,0
|
|
20240812,172100,2831215700,6240,6240,6240,6240,0
|
|
20240812,172000,2831215700,6240,6240,6240,6240,0
|
|
20240812,171900,2831215700,6240,6240,6240,6240,0
|
|
20240812,171800,2831215700,6240,6240,6240,6240,0
|
|
20240812,171700,2831215700,6240,6240,6240,6240,0
|
|
20240812,171600,2831215700,6240,6240,6240,6240,0
|
|
20240812,171500,2831215700,6240,6240,6240,6240,0
|
|
20240812,171400,2831215700,6240,6240,6240,6240,0
|
|
20240812,171300,2831215700,6240,6240,6240,6240,0
|
|
20240812,171200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,171100,2831215700,6240,6240,6240,6240,0
|
|
20240812,171000,2831215700,6240,6240,6240,6240,0
|
|
20240812,170900,2831215700,6240,6240,6240,6240,0
|
|
20240812,170800,2831215700,6240,6240,6240,6240,0
|
|
20240812,170700,2831215700,6240,6240,6240,6240,0
|
|
20240812,170600,2831215700,6240,6240,6240,6240,0
|
|
20240812,170500,2831215700,6240,6240,6240,6240,0
|
|
20240812,170400,2831215700,6240,6240,6240,6240,0
|
|
20240812,170300,2831215700,6240,6240,6240,6240,0
|
|
20240812,170200,2831215700,6240,6240,6240,6240,0
|
|
20240812,170100,2831215700,6240,6240,6240,6240,0
|
|
20240812,170000,2831215700,6240,6240,6240,6240,0
|
|
20240812,165900,2831215700,6240,6240,6240,6240,0
|
|
20240812,165800,2831215700,6240,6240,6240,6240,0
|
|
20240812,165700,2831215700,6240,6240,6240,6240,0
|
|
20240812,165600,2831215700,6240,6240,6240,6240,0
|
|
20240812,165500,2831215700,6240,6240,6240,6240,0
|
|
20240812,165400,2831215700,6240,6240,6240,6240,0
|
|
20240812,165300,2831215700,6240,6240,6240,6240,0
|
|
20240812,165200,2831215700,6240,6240,6240,6240,0
|
|
20240812,165100,2831215700,6240,6240,6240,6240,0
|
|
20240812,165000,2831215700,6240,6240,6240,6240,0
|
|
20240812,164900,2831215700,6240,6240,6240,6240,0
|
|
20240812,164800,2831215700,6240,6240,6240,6240,0
|
|
20240812,164700,2831215700,6240,6240,6240,6240,0
|
|
20240812,164600,2831215700,6240,6240,6240,6240,0
|
|
20240812,164500,2831215700,6240,6240,6240,6240,0
|
|
20240812,164400,2831215700,6240,6240,6240,6240,0
|
|
20240812,164300,2831215700,6240,6240,6240,6240,0
|
|
20240812,164200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,164100,2831215700,6240,6240,6240,6240,0
|
|
20240812,164000,2831215700,6240,6240,6240,6240,0
|
|
20240812,163900,2831215700,6240,6240,6240,6240,0
|
|
20240812,163800,2831215700,6240,6240,6240,6240,0
|
|
20240812,163700,2831215700,6240,6240,6240,6240,0
|
|
20240812,163600,2831215700,6240,6240,6240,6240,0
|
|
20240812,163500,2831215700,6240,6240,6240,6240,0
|
|
20240812,163400,2831215700,6240,6240,6240,6240,0
|
|
20240812,163300,2831215700,6240,6240,6240,6240,0
|
|
20240812,163200,2831215700,6240,6240,6240,6240,0
|
|
20240812,163100,2831215700,6240,6240,6240,6240,0
|
|
20240812,163000,2831215700,6240,6240,6240,6240,0
|
|
20240812,162900,2831215700,6240,6240,6240,6240,0
|
|
20240812,162800,2831215700,6240,6240,6240,6240,0
|
|
20240812,162700,2831215700,6240,6240,6240,6240,0
|
|
20240812,162600,2831215700,6240,6240,6240,6240,0
|
|
20240812,162500,2831215700,6240,6240,6240,6240,0
|
|
20240812,162400,2831215700,6240,6240,6240,6240,0
|
|
20240812,162300,2831215700,6240,6240,6240,6240,0
|
|
20240812,162200,2831215700,6240,6240,6240,6240,0
|
|
20240812,162100,2831215700,6240,6240,6240,6240,0
|
|
20240812,162000,2831215700,6240,6240,6240,6240,0
|
|
20240812,161900,2831215700,6240,6240,6240,6240,0
|
|
20240812,161800,2831215700,6240,6240,6240,6240,0
|
|
20240812,161700,2831215700,6240,6240,6240,6240,0
|
|
20240812,161600,2831215700,6240,6240,6240,6240,0
|
|
20240812,161500,2831215700,6240,6240,6240,6240,0
|
|
20240812,161400,2831215700,6240,6240,6240,6240,0
|
|
20240812,161300,2831215700,6240,6240,6240,6240,0
|
|
20240812,161200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,161100,2831215700,6240,6240,6240,6240,0
|
|
20240812,161000,2831215700,6240,6240,6240,6240,0
|
|
20240812,160900,2831215700,6240,6240,6240,6240,0
|
|
20240812,160800,2831215700,6240,6240,6240,6240,0
|
|
20240812,160700,2831215700,6240,6240,6240,6240,0
|
|
20240812,160600,2831215700,6240,6240,6240,6240,0
|
|
20240812,160500,2831215700,6240,6240,6240,6240,0
|
|
20240812,160400,2831215700,6240,6240,6240,6240,0
|
|
20240812,160300,2831215700,6240,6240,6240,6240,0
|
|
20240812,160200,2831215700,6240,6240,6240,6240,0
|
|
20240812,160100,2831215700,6240,6240,6240,6240,0
|
|
20240812,160000,2831215700,6240,6240,6240,6240,0
|
|
20240812,155900,2831215700,6240,6240,6240,6240,0
|
|
20240812,155800,2831215700,6240,6240,6240,6240,0
|
|
20240812,155700,2831215700,6240,6240,6240,6240,0
|
|
20240812,155600,2831215700,6240,6240,6240,6240,0
|
|
20240812,155500,2831215700,6240,6240,6240,6240,0
|
|
20240812,155400,2831215700,6240,6240,6240,6240,0
|
|
20240812,155300,2831215700,6240,6240,6240,6240,0
|
|
20240812,155200,2831215700,6240,6240,6240,6240,0
|
|
20240812,155100,2831215700,6240,6240,6240,6240,0
|
|
20240812,155000,2831215700,6240,6240,6240,6240,0
|
|
20240812,154900,2831215700,6240,6240,6240,6240,0
|
|
20240812,154800,2831215700,6240,6240,6240,6240,0
|
|
20240812,154700,2831215700,6240,6240,6240,6240,0
|
|
20240812,154600,2831215700,6240,6240,6240,6240,0
|
|
20240812,154500,2831215700,6240,6240,6240,6240,0
|
|
20240812,154400,2831215700,6240,6240,6240,6240,0
|
|
20240812,154300,2831215700,6240,6240,6240,6240,0
|
|
20240812,154200,2831215700,6240,6240,6240,6240,4200
|
|
20240812,154100,2831215700,6240,6240,6240,6240,0
|
|
20240812,154000,2831215700,6240,6240,6240,6240,0
|
|
20240812,153900,2831215700,6240,6240,6240,6240,0
|
|
20240812,153800,2831215700,6240,6240,6240,6240,0
|
|
20240812,153700,2831215700,6240,6240,6240,6240,0
|
|
20240812,153600,2831215700,6240,6240,6240,6240,0
|
|
20240812,153500,2831215700,6240,6240,6240,6240,0
|
|
20240812,153400,2831215700,6240,6240,6240,6240,0
|
|
20240812,153300,2831215700,6240,6240,6240,6240,0
|
|
20240812,153200,2831215700,6240,6240,6240,6240,0
|
|
20240812,153100,2831215700,6240,6240,6240,6240,0
|
|
20240812,153000,2831215700,6240,6240,6240,6240,4200
|
|
20240812,152900,2805007700,6240,6240,6240,6240,0
|
|
20240812,152800,2805007700,6240,6240,6240,6240,0
|
|
20240812,152700,2805007700,6240,6240,6240,6240,0
|
|
20240812,152600,2805007700,6240,6240,6240,6240,0
|
|
20240812,152500,2805007700,6240,6240,6240,6240,0
|
|
20240812,152400,2805007700,6240,6240,6240,6240,0
|
|
20240812,152300,2805007700,6240,6240,6240,6240,0
|
|
20240812,152200,2805007700,6240,6240,6240,6240,0
|
|
20240812,152100,2805007700,6240,6240,6240,6240,0
|
|
20240812,152000,2805007700,6240,6240,6240,6240,0
|
|
20240812,151900,2805007700,6240,6230,6240,6230,779
|
|
20240812,151800,2800153380,6230,6220,6240,6220,1049
|
|
20240812,151700,2793619350,6240,6230,6240,6230,592
|
|
20240812,151600,2789930890,6240,6230,6240,6230,398
|
|
20240812,151500,2787447660,6230,6230,6230,6230,0
|
|
20240812,151400,2787447660,6230,6230,6230,6230,0
|
|
20240812,151300,2787447660,6230,6210,6230,6210,2070
|
|
20240812,151200,2774565020,6200,6210,6210,6200,1086
|
|
20240812,151100,2767824650,6220,6220,6220,6220,0
|
|
20240812,151000,2767824650,6220,6230,6230,6220,1539
|
|
20240812,150900,2758249500,6230,6230,6230,6230,107
|
|
20240812,150800,2757582890,6240,6240,6240,6240,462
|
|
20240812,150700,2754700010,6230,6230,6230,6230,50
|
|
20240812,150600,2754388510,6230,6230,6230,6230,0
|
|
20240812,150500,2754388510,6230,6230,6230,6230,1
|
|
20240812,150400,2754382280,6230,6230,6230,6230,30
|
|
20240812,150300,2754195380,6230,6250,6250,6230,495
|
|
20240812,150200,2751109990,6240,6240,6240,6240,185
|
|
20240812,150100,2749955590,6230,6230,6230,6230,0
|
|
20240812,150000,2749955590,6230,6230,6230,6230,1824
|
|
20240812,145900,2738592070,6230,6230,6230,6230,0
|
|
20240812,145800,2738592070,6230,6230,6230,6230,10
|
|
20240812,145700,2738529770,6240,6240,6240,6240,0
|
|
20240812,145600,2738529770,6240,6250,6250,6240,1495
|
|
20240812,145500,2729197670,6250,6250,6250,6250,457
|
|
20240812,145400,2726341420,6260,6260,6260,6260,37
|
|
20240812,145300,2726109800,6260,6260,6260,6260,62
|
|
20240812,145200,2725721680,6250,6260,6260,6250,466
|
|
20240812,145100,2722808180,6260,6260,6260,6260,16
|
|
20240812,145000,2722708020,6260,6250,6260,6250,1616
|
|
20240812,144900,2712599150,6250,6250,6250,6250,801
|
|
20240812,144800,2707592900,6250,6240,6250,6240,1000
|
|
20240812,144700,2701345490,6220,6220,6220,6220,0
|
|
20240812,144600,2701345490,6220,6220,6240,6220,1835
|
|
20240812,144500,2689915940,6220,6220,6220,6220,357
|
|
20240812,144400,2687695400,6200,6210,6210,6200,50
|
|
20240812,144300,2687385390,6220,6220,6220,6220,0
|
|
20240812,144200,2687385390,6220,6220,6220,6220,0
|
|
20240812,144100,2687385390,6220,6220,6220,6220,16
|
|
20240812,144000,2687285870,6220,6220,6220,6220,0
|
|
20240812,143900,2687285870,6220,6220,6220,6220,144
|
|
20240812,143800,2686390190,6220,6220,6220,6220,50
|
|
20240812,143700,2686079190,6220,6200,6220,6200,703
|
|
20240812,143600,2681712360,6200,6200,6200,6200,0
|
|
20240812,143500,2681712360,6200,6180,6200,6180,1147
|
|
20240812,143400,2674620960,6180,6180,6180,6180,5
|
|
20240812,143300,2674590060,6210,6200,6210,6160,8936
|
|
20240812,143200,2619456570,6200,6200,6200,6200,12
|
|
20240812,143100,2619382170,6170,6170,6200,6170,604
|
|
20240812,143000,2615653870,6190,6180,6190,6170,5573
|
|
20240812,142900,2581262850,6170,6190,6190,6170,12070
|
|
20240812,142800,2506672570,6200,6200,6200,6200,0
|
|
20240812,142700,2506672570,6200,6200,6200,6200,3012
|
|
20240812,142600,2487998170,6200,6200,6200,6200,165
|
|
20240812,142500,2486975170,6200,6210,6210,6200,223
|
|
20240812,142400,2485591240,6210,6210,6210,6210,0
|
|
20240812,142300,2485591240,6210,6200,6210,6200,240
|
|
20240812,142200,2484100860,6220,6190,6220,6190,281
|
|
20240812,142100,2482358710,6210,6210,6210,6210,386
|
|
20240812,142000,2479961650,6210,6210,6210,6210,181
|
|
20240812,141900,2478837640,6190,6190,6190,6190,0
|
|
20240812,141800,2478837640,6190,6190,6190,6190,20
|
|
20240812,141700,2478713840,6190,6190,6190,6190,154
|
|
20240812,141600,2477760580,6210,6210,6210,6210,0
|
|
20240812,141500,2477760580,6210,6210,6210,6210,0
|
|
20240812,141400,2477760580,6210,6190,6210,6190,638
|
|
20240812,141300,2473808560,6210,6210,6210,6210,0
|
|
20240812,141200,2473808560,6210,6210,6210,6210,50
|
|
20240812,141100,2473498060,6210,6210,6210,6210,0
|
|
20240812,141000,2473498060,6210,6210,6210,6210,47
|
|
20240812,140900,2473206190,6200,6190,6200,6190,234
|
|
20240812,140800,2471756730,6190,6200,6200,6190,433
|
|
20240812,140700,2469072700,6190,6190,6200,6190,34
|
|
20240812,140600,2468862230,6210,6210,6210,6210,4
|
|
20240812,140500,2468837390,6210,6210,6210,6210,0
|
|
20240812,140400,2468837390,6210,6210,6210,6210,101
|
|
20240812,140300,2468210180,6200,6200,6200,6200,27
|
|
20240812,140200,2468042780,6200,6200,6200,6200,206
|
|
20240812,140100,2466765580,6210,6210,6210,6210,37
|
|
20240812,140000,2466535810,6210,6210,6210,6210,131
|
|
20240812,135900,2465722300,6210,6210,6210,6210,416
|
|
20240812,135800,2463138940,6190,6190,6190,6190,81
|
|
20240812,135700,2462637550,6190,6190,6190,6190,253
|
|
20240812,135600,2461071480,6180,6200,6200,6180,105
|
|
20240812,135500,2460422540,6180,6180,6180,6180,0
|
|
20240812,135400,2460422540,6180,6180,6180,6180,4
|
|
20240812,135300,2460397820,6210,6210,6210,6210,5
|
|
20240812,135200,2460366770,6210,6180,6210,6180,1508
|
|
20240812,135100,2451041780,6190,6190,6190,6190,0
|
|
20240812,135000,2451041780,6190,6190,6190,6190,0
|
|
20240812,134900,2451041780,6190,6190,6190,6190,0
|
|
20240812,134800,2451041780,6190,6190,6190,6190,551
|
|
20240812,134700,2447631090,6210,6200,6210,6190,6
|
|
20240812,134600,2447593920,6190,6190,6190,6190,0
|
|
20240812,134500,2447593920,6190,6190,6190,6190,0
|
|
20240812,134400,2447593920,6190,6190,6190,6190,534
|
|
20240812,134300,2444288460,6210,6210,6210,6210,122
|
|
20240812,134200,2443530840,6190,6190,6190,6190,30
|
|
20240812,134100,2443345140,6190,6190,6190,6190,80
|
|
20240812,134000,2442849940,6230,6220,6230,6200,807
|
|
20240812,133900,2437838670,6220,6220,6220,6220,0
|
|
20240812,133800,2437838670,6220,6220,6220,6220,0
|
|
20240812,133700,2437838670,6220,6220,6220,6220,0
|
|
20240812,133600,2437838670,6220,6220,6220,6220,300
|
|
20240812,133500,2435972670,6200,6200,6200,6200,75
|
|
20240812,133400,2435507670,6200,6200,6200,6200,0
|
|
20240812,133300,2435507670,6200,6200,6200,6200,0
|
|
20240812,133200,2435507670,6200,6200,6200,6200,1587
|
|
20240812,133100,2425668270,6200,6200,6200,6200,184
|
|
20240812,133000,2424527470,6230,6230,6230,6230,1
|
|
20240812,132900,2424521240,6230,6200,6230,6200,229
|
|
20240812,132800,2423096640,6230,6230,6230,6230,0
|
|
20240812,132700,2423096640,6230,6230,6230,6230,0
|
|
20240812,132600,2423096640,6230,6230,6230,6230,0
|
|
20240812,132500,2423096640,6230,6230,6230,6230,0
|
|
20240812,132400,2423096640,6230,6230,6230,6230,0
|
|
20240812,132300,2423096640,6230,6230,6230,6230,200
|
|
20240812,132200,2421850640,6240,6240,6240,6240,0
|
|
20240812,132100,2421850640,6240,6240,6240,6240,0
|
|
20240812,132000,2421850640,6240,6210,6240,6210,427
|
|
20240812,131900,2419198670,6210,6210,6210,6210,1
|
|
20240812,131800,2419192460,6210,6210,6210,6210,0
|
|
20240812,131700,2419192460,6210,6250,6260,6210,2452
|
|
20240812,131600,2403905750,6200,6220,6240,6200,524
|
|
20240812,131500,2400642250,6210,6200,6210,6200,78
|
|
20240812,131400,2400157910,6180,6180,6180,6180,0
|
|
20240812,131300,2400157910,6180,6180,6180,6180,20
|
|
20240812,131200,2400034310,6170,6200,6200,6170,606
|
|
20240812,131100,2396277410,6210,6190,6210,6190,860
|
|
20240812,131000,2390940640,6190,6190,6190,6190,0
|
|
20240812,130900,2390940640,6190,6190,6190,6190,500
|
|
20240812,130800,2387845640,6170,6180,6180,6170,287
|
|
20240812,130700,2386073600,6160,6160,6160,6160,164
|
|
20240812,130600,2385063360,6160,6160,6160,6160,82
|
|
20240812,130500,2384558240,6160,6160,6160,6160,0
|
|
20240812,130400,2384558240,6160,6160,6160,6160,0
|
|
20240812,130300,2384558240,6160,6170,6170,6160,944
|
|
20240812,130200,2378734440,6170,6170,6170,6170,0
|
|
20240812,130100,2378734440,6170,6170,6170,6170,1
|
|
20240812,130000,2378728270,6170,6170,6170,6170,1
|
|
20240812,125900,2378722100,6170,6170,6170,6170,223
|
|
20240812,125800,2377346190,6160,6160,6160,6160,79
|
|
20240812,125700,2376859550,6160,6160,6160,6160,0
|
|
20240812,125600,2376859550,6160,6160,6160,6160,0
|
|
20240812,125500,2376859550,6160,6180,6180,6160,162
|
|
20240812,125400,2375859920,6180,6180,6180,6180,25
|
|
20240812,125300,2375705420,6190,6190,6190,6190,0
|
|
20240812,125200,2375705420,6190,6190,6190,6190,81
|
|
20240812,125100,2375204030,6180,6200,6210,6180,31
|
|
20240812,125000,2375012130,6210,6190,6210,6190,21
|
|
20240812,124900,2374882120,6220,6180,6220,6180,1051
|
|
20240812,124800,2368370940,6220,6200,6220,6200,377
|
|
20240812,124700,2366031480,6180,6180,6180,6180,117
|
|
20240812,124600,2365308420,6190,6190,6190,6190,0
|
|
20240812,124500,2365308420,6190,6180,6190,6180,111
|
|
20240812,124400,2364622420,6190,6190,6190,6190,0
|
|
20240812,124300,2364622420,6190,6180,6190,6180,1356
|
|
20240812,124200,2356237810,6170,6170,6170,6170,0
|
|
20240812,124100,2356237810,6170,6170,6170,6170,49
|
|
20240812,124000,2355935480,6170,6170,6170,6170,1
|
|
20240812,123900,2355929310,6170,6170,6170,6170,1
|
|
20240812,123800,2355923140,6160,6160,6160,6160,358
|
|
20240812,123700,2353717860,6170,6170,6170,6170,494
|
|
20240812,123600,2350669880,6170,6170,6170,6170,2
|
|
20240812,123500,2350657540,6170,6170,6170,6170,0
|
|
20240812,123400,2350657540,6170,6170,6170,6170,81
|
|
20240812,123300,2350157770,6170,6170,6170,6170,11
|
|
20240812,123200,2350089900,6170,6170,6170,6170,6
|
|
20240812,123100,2350052880,6180,6190,6190,6180,111
|
|
20240812,123000,2349366430,6180,6190,6190,6180,102
|
|
20240812,122900,2348735060,6190,6190,6190,6190,0
|
|
20240812,122800,2348735060,6190,6190,6190,6190,0
|
|
20240812,122700,2348735060,6190,6190,6190,6190,0
|
|
20240812,122600,2348735060,6190,6190,6190,6190,11
|
|
20240812,122500,2348666970,6190,6190,6190,6190,5
|
|
20240812,122400,2348636020,6160,6170,6170,6160,774
|
|
20240812,122300,2343863440,6170,6170,6170,6170,0
|
|
20240812,122200,2343863440,6170,6170,6170,6170,0
|
|
20240812,122100,2343863440,6170,6170,6170,6170,168
|
|
20240812,122000,2342826880,6170,6180,6180,6170,161
|
|
20240812,121900,2341832650,6180,6180,6180,6180,35
|
|
20240812,121800,2341616350,6180,6200,6200,6180,1012
|
|
20240812,121700,2335361950,6180,6180,6180,6180,1735
|
|
20240812,121600,2324639650,6200,6200,6200,6170,649
|
|
20240812,121500,2320635200,6160,6170,6170,6160,738
|
|
20240812,121400,2316082300,6180,6170,6180,6170,159
|
|
20240812,121300,2315099850,6160,6160,6160,6160,0
|
|
20240812,121200,2315099850,6160,6160,6160,6160,0
|
|
20240812,121100,2315099850,6160,6180,6180,6160,145
|
|
20240812,121000,2314203810,6150,6150,6150,6150,350
|
|
20240812,120900,2312051310,6130,6130,6130,6130,0
|
|
20240812,120800,2312051310,6130,6130,6130,6130,0
|
|
20240812,120700,2312051310,6130,6130,6130,6130,71
|
|
20240812,120600,2311616080,6130,6130,6130,6130,1057
|
|
20240812,120500,2305136670,6130,6130,6130,6130,155
|
|
20240812,120400,2304186520,6140,6140,6140,6140,166
|
|
20240812,120300,2303167280,6140,6140,6140,6140,0
|
|
20240812,120200,2303167280,6140,6150,6150,6140,55
|
|
20240812,120100,2302829570,6140,6140,6140,6140,0
|
|
20240812,120000,2302829570,6140,6140,6140,6140,0
|
|
20240812,115900,2302829570,6140,6140,6140,6140,1
|
|
20240812,115800,2302823430,6130,6130,6130,6130,0
|
|
20240812,115700,2302823430,6130,6180,6180,6130,1924
|
|
20240812,115600,2291003810,6180,6180,6180,6180,0
|
|
20240812,115500,2291003810,6180,6180,6180,6180,1
|
|
20240812,115400,2290997630,6150,6190,6190,6150,2863
|
|
20240812,115300,2273351770,6200,6200,6200,6200,0
|
|
20240812,115200,2273351770,6200,6200,6200,6200,0
|
|
20240812,115100,2273351770,6200,6230,6230,6200,3011
|
|
20240812,115000,2254679440,6210,6210,6210,6210,1
|
|
20240812,114900,2254673230,6210,6210,6210,6210,1000
|
|
20240812,114800,2248463230,6210,6210,6210,6210,10
|
|
20240812,114700,2248401130,6200,6200,6200,6200,901
|
|
20240812,114600,2242814930,6200,6190,6200,6190,2437
|
|
20240812,114500,2227708740,6230,6230,6230,6230,1
|
|
20240812,114400,2227702510,6200,6190,6200,6190,141
|
|
20240812,114300,2226828520,6200,6200,6200,6200,76
|
|
20240812,114200,2226357320,6230,6230,6230,6230,0
|
|
20240812,114100,2226357320,6230,6230,6230,6230,0
|
|
20240812,114000,2226357320,6230,6230,6230,6230,2
|
|
20240812,113900,2226344860,6230,6240,6240,6230,78
|
|
20240812,113800,2225858520,6230,6240,6240,6230,151
|
|
20240812,113700,2224916330,6240,6240,6240,6240,36
|
|
20240812,113600,2224691690,6250,6220,6250,6220,10163
|
|
20240812,113500,2161180250,6190,6190,6190,6190,0
|
|
20240812,113400,2161180250,6190,6220,6220,6190,106
|
|
20240812,113300,2160522150,6220,6210,6220,6210,459
|
|
20240812,113200,2157668210,6200,6200,6200,6200,400
|
|
20240812,113100,2155188210,6190,6180,6190,6180,653
|
|
20240812,113000,2151146400,6170,6170,6170,6170,0
|
|
20240812,112900,2151146400,6170,6170,6170,6170,0
|
|
20240812,112800,2151146400,6170,6170,6170,6170,0
|
|
20240812,112700,2151146400,6170,6170,6170,6170,1011
|
|
20240812,112600,2144908530,6170,6170,6170,6170,464
|
|
20240812,112500,2142045650,6170,6160,6170,6160,415
|
|
20240812,112400,2139485120,6160,6150,6160,6150,131
|
|
20240812,112300,2138678200,6150,6150,6150,6150,240
|
|
20240812,112200,2137202200,6150,6150,6150,6150,0
|
|
20240812,112100,2137202200,6150,6150,6150,6150,118
|
|
20240812,112000,2136476500,6150,6140,6150,6140,574
|
|
20240812,111900,2132946720,6140,6140,6140,6140,1
|
|
20240812,111800,2132940580,6130,6130,6130,6130,104
|
|
20240812,111700,2132303060,6130,6130,6130,6130,10
|
|
20240812,111600,2132241760,6120,6120,6120,6120,82
|
|
20240812,111500,2131739920,6110,6130,6180,6110,1131
|
|
20240812,111400,2124807880,6130,6130,6130,6130,15
|
|
20240812,111300,2124715930,6120,6160,6160,6110,740
|
|
20240812,111200,2120182350,6160,6170,6170,6160,544
|
|
20240812,111100,2116826610,6160,6170,6170,6160,871
|
|
20240812,111000,2111452800,6170,6170,6170,6170,12
|
|
20240812,110900,2111378760,6170,6170,6170,6170,30
|
|
20240812,110800,2111193660,6170,6200,6200,6170,1038
|
|
20240812,110700,2104783440,6200,6200,6200,6200,14
|
|
20240812,110600,2104696640,6170,6170,6170,6170,187
|
|
20240812,110500,2103542850,6200,6150,6200,6150,375
|
|
20240812,110400,2101230020,6140,6130,6140,6110,2072
|
|
20240812,110300,2088554530,6130,6140,6140,6130,78
|
|
20240812,110200,2088076310,6140,6140,6150,6110,2779
|
|
20240812,110100,2071054730,6140,6180,6180,6140,1147
|
|
20240812,110000,2064010870,6180,6210,6210,6180,1274
|
|
20240812,105900,2056134820,6210,6210,6210,6210,1
|
|
20240812,105800,2056128610,6200,6230,6230,6200,270
|
|
20240812,105700,2054451600,6190,6200,6200,6190,1653
|
|
20240812,105600,2044209060,6210,6210,6210,6210,50
|
|
20240812,105500,2043898560,6210,6210,6210,6210,350
|
|
20240812,105400,2041725060,6210,6220,6220,6210,630
|
|
20240812,105300,2037807010,6220,6220,6220,6220,0
|
|
20240812,105200,2037807010,6220,6220,6220,6220,33
|
|
20240812,105100,2037601750,6220,6220,6220,6220,31
|
|
20240812,105000,2037408930,6210,6210,6210,6210,1
|
|
20240812,104900,2037402720,6210,6210,6210,6210,384
|
|
20240812,104800,2035018080,6210,6210,6210,6210,2
|
|
20240812,104700,2035005660,6210,6210,6210,6210,153
|
|
20240812,104600,2034055530,6200,6200,6200,6200,0
|
|
20240812,104500,2034055530,6200,6230,6230,6190,30
|
|
20240812,104400,2033868800,6190,6160,6250,6160,2588
|
|
20240812,104300,2017786760,6160,6170,6170,6160,428
|
|
20240812,104200,2015149640,6170,6200,6200,6170,4358
|
|
20240812,104100,1988191980,6200,6220,6220,6200,4369
|
|
20240812,104000,1961065140,6220,6230,6240,6210,14330
|
|
20240812,103900,1871876900,6230,6240,6240,6230,2441
|
|
20240812,103800,1856648470,6240,6240,6240,6240,631
|
|
20240812,103700,1852711030,6240,6240,6240,6240,232
|
|
20240812,103600,1851263350,6230,6230,6230,6230,0
|
|
20240812,103500,1851263350,6230,6230,6230,6230,1001
|
|
20240812,103400,1845027120,6230,6240,6240,6230,1417
|
|
20240812,103300,1836198210,6230,6240,6240,6230,186
|
|
20240812,103200,1835038620,6240,6250,6250,6240,1833
|
|
20240812,103100,1823599880,6270,6270,6270,6270,0
|
|
20240812,103000,1823599880,6270,6250,6280,6240,2707
|
|
20240812,102900,1806701040,6300,6280,6300,6280,14
|
|
20240812,102800,1806613050,6300,6270,6300,6270,399
|
|
20240812,102700,1804105320,6240,6250,6270,6240,2574
|
|
20240812,102600,1788022120,6250,6270,6270,6250,2651
|
|
20240812,102500,1771416050,6300,6300,6300,6300,1
|
|
20240812,102400,1771409750,6300,6300,6300,6300,34
|
|
20240812,102300,1771195550,6270,6280,6290,6270,1500
|
|
20240812,102200,1761773640,6280,6280,6280,6280,4
|
|
20240812,102100,1761748520,6280,6270,6280,6270,15
|
|
20240812,102000,1761654410,6280,6310,6310,6280,517
|
|
20240812,101900,1758404640,6290,6290,6290,6290,720
|
|
20240812,101800,1753875840,6290,6320,6320,6290,187
|
|
20240812,101700,1752694580,6320,6320,6320,6320,29
|
|
20240812,101600,1752511300,6320,6320,6320,6320,5
|
|
20240812,101500,1752479700,6290,6290,6290,6290,1
|
|
20240812,101400,1752473410,6280,6290,6290,6280,512
|
|
20240812,101300,1749253060,6290,6300,6300,6290,64
|
|
20240812,101200,1748849870,6300,6250,6300,6250,2948
|
|
20240812,101100,1730366580,6250,6250,6250,6250,0
|
|
20240812,101000,1730366580,6250,6250,6250,6250,200
|
|
20240812,100900,1729116580,6250,6260,6260,6250,424
|
|
20240812,100800,1726463340,6270,6260,6270,6260,2044
|
|
20240812,100700,1713648700,6270,6250,6270,6250,343
|
|
20240812,100600,1711504840,6280,6280,6280,6280,1
|
|
20240812,100500,1711498560,6280,6280,6280,6280,58
|
|
20240812,100400,1711134320,6280,6250,6280,6250,1744
|
|
20240812,100300,1700217070,6240,6270,6270,6240,3101
|
|
20240812,100200,1680815840,6270,6290,6290,6270,1019
|
|
20240812,100100,1674422300,6280,6250,6280,6250,1584
|
|
20240812,100000,1664494110,6260,6290,6290,6260,4906
|
|
20240812,095900,1633713280,6290,6300,6340,6290,3360
|
|
20240812,095800,1612553790,6310,6320,6320,6310,2419
|
|
20240812,095700,1597279900,6310,6320,6330,6310,5550
|
|
20240812,095600,1562247540,6320,6350,6350,6320,12521
|
|
20240812,095500,1483023410,6350,6380,6390,6350,122
|
|
20240812,095400,1482248090,6350,6390,6390,6350,829
|
|
20240812,095300,1476983680,6390,6390,6400,6350,410
|
|
20240812,095200,1474363560,6390,6330,6390,6320,669
|
|
20240812,095100,1470108940,6350,6340,6370,6320,1756
|
|
20240812,095000,1458967410,6310,6310,6310,6310,761
|
|
20240812,094900,1454165500,6310,6320,6320,6310,501
|
|
20240812,094800,1450999680,6330,6330,6330,6330,379
|
|
20240812,094700,1448600610,6330,6340,6350,6330,512
|
|
20240812,094600,1445355050,6340,6340,6340,6340,7
|
|
20240812,094500,1445310670,6330,6340,6360,6320,861
|
|
20240812,094400,1439837340,6340,6340,6340,6340,197
|
|
20240812,094300,1438588360,6310,6350,6350,6310,811
|
|
20240812,094200,1433459030,6350,6370,6370,6330,2505
|
|
20240812,094100,1417577620,6370,6370,6380,6370,1250
|
|
20240812,094000,1409615110,6370,6360,6390,6360,893
|
|
20240812,093900,1403925140,6360,6350,6360,6340,1997
|
|
20240812,093800,1391254350,6350,6380,6380,6350,6133
|
|
20240812,093700,1352252150,6380,6390,6390,6380,2966
|
|
20240812,093600,1333308050,6400,6400,6420,6400,3272
|
|
20240812,093500,1312338410,6420,6410,6420,6400,1635
|
|
20240812,093400,1301869650,6410,6400,6410,6400,547
|
|
20240812,093300,1298363820,6400,6400,6440,6400,1088
|
|
20240812,093200,1291392060,6400,6440,6440,6390,3154
|
|
20240812,093100,1271164980,6440,6430,6450,6390,6708
|
|
20240812,093000,1228127000,6420,6430,6430,6410,1711
|
|
20240812,092900,1217152020,6440,6420,6450,6410,5935
|
|
20240812,092800,1178982170,6430,6420,6440,6390,1242
|
|
20240812,092700,1171001920,6420,6410,6440,6380,17559
|
|
20240812,092600,1058316690,6400,6390,6420,6390,4479
|
|
20240812,092500,1029632070,6390,6320,6390,6320,7033
|
|
20240812,092400,984898370,6320,6360,6380,6320,6660
|
|
20240812,092300,942727030,6360,6380,6430,6360,15594
|
|
20240812,092200,843097800,6380,6300,6390,6290,21296
|
|
20240812,092100,707531940,6280,6250,6330,6240,10735
|
|
20240812,092000,640140330,6260,6200,6260,6200,10570
|
|
20240812,091900,574335820,6220,6110,6230,6110,12987
|
|
20240812,091800,494133280,6130,6150,6150,6100,10223
|
|
20240812,091700,431581640,6150,6110,6170,6110,4042
|
|
20240812,091600,406750170,6100,6080,6150,6080,4964
|
|
20240812,091500,376497510,6080,6070,6090,6070,3354
|
|
20240812,091400,356099400,6080,6040,6080,6040,3226
|
|
20240812,091300,336521060,6030,6040,6060,6030,1501
|
|
20240812,091200,327448020,6060,6060,6060,6060,1
|
|
20240812,091100,327441960,6040,6060,6060,6040,775
|
|
20240812,091000,322759080,6070,6090,6090,6050,130
|
|
20240812,090900,321971940,6090,6020,6090,6010,1616
|
|
20240812,090800,312189910,6040,6020,6040,6000,596
|
|
20240812,090700,308606890,6040,6030,6040,6020,425
|
|
20240812,090600,306046420,6030,6040,6040,6030,1180
|
|
20240812,090500,298926910,6040,6060,6060,6030,47
|
|
20240812,090400,298642770,6050,6090,6090,6050,423
|
|
20240812,090300,296073380,6090,6000,6100,5990,8069
|
|
20240812,090200,247252490,5990,6000,6040,5960,5154
|
|
20240812,090100,216361500,6010,6070,6070,6010,16826
|
|
20240812,090000,114706130,6070,6030,6150,6030,18451
|