675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,201200,1343835510,6230,6230,6230,6230,886
|
|
20240813,201100,1343835510,6230,6230,6230,6230,0
|
|
20240813,201000,1343835510,6230,6230,6230,6230,0
|
|
20240813,200900,1343835510,6230,6230,6230,6230,0
|
|
20240813,200800,1343835510,6230,6230,6230,6230,0
|
|
20240813,200700,1343835510,6230,6230,6230,6230,0
|
|
20240813,200600,1343835510,6230,6230,6230,6230,0
|
|
20240813,200500,1343835510,6230,6230,6230,6230,0
|
|
20240813,200400,1343835510,6230,6230,6230,6230,0
|
|
20240813,200300,1343835510,6230,6230,6230,6230,0
|
|
20240813,200200,1343835510,6230,6230,6230,6230,0
|
|
20240813,200100,1343835510,6230,6230,6230,6230,0
|
|
20240813,200000,1343835510,6230,6230,6230,6230,0
|
|
20240813,195900,1343835510,6230,6230,6230,6230,0
|
|
20240813,195800,1343835510,6230,6230,6230,6230,0
|
|
20240813,195700,1343835510,6230,6230,6230,6230,0
|
|
20240813,195600,1343835510,6230,6230,6230,6230,0
|
|
20240813,195500,1343835510,6230,6230,6230,6230,0
|
|
20240813,195400,1343835510,6230,6230,6230,6230,0
|
|
20240813,195300,1343835510,6230,6230,6230,6230,0
|
|
20240813,195200,1343835510,6230,6230,6230,6230,0
|
|
20240813,195100,1343835510,6230,6230,6230,6230,0
|
|
20240813,195000,1343835510,6230,6230,6230,6230,0
|
|
20240813,194900,1343835510,6230,6230,6230,6230,0
|
|
20240813,194800,1343835510,6230,6230,6230,6230,0
|
|
20240813,194700,1343835510,6230,6230,6230,6230,0
|
|
20240813,194600,1343835510,6230,6230,6230,6230,0
|
|
20240813,194500,1343835510,6230,6230,6230,6230,0
|
|
20240813,194400,1343835510,6230,6230,6230,6230,0
|
|
20240813,194300,1343835510,6230,6230,6230,6230,0
|
|
20240813,194200,1343835510,6230,6230,6230,6230,886
|
|
20240813,194100,1343835510,6230,6230,6230,6230,0
|
|
20240813,194000,1343835510,6230,6230,6230,6230,0
|
|
20240813,193900,1343835510,6230,6230,6230,6230,0
|
|
20240813,193800,1343835510,6230,6230,6230,6230,0
|
|
20240813,193700,1343835510,6230,6230,6230,6230,0
|
|
20240813,193600,1343835510,6230,6230,6230,6230,0
|
|
20240813,193500,1343835510,6230,6230,6230,6230,0
|
|
20240813,193400,1343835510,6230,6230,6230,6230,0
|
|
20240813,193300,1343835510,6230,6230,6230,6230,0
|
|
20240813,193200,1343835510,6230,6230,6230,6230,0
|
|
20240813,193100,1343835510,6230,6230,6230,6230,0
|
|
20240813,193000,1343835510,6230,6230,6230,6230,0
|
|
20240813,192900,1343835510,6230,6230,6230,6230,0
|
|
20240813,192800,1343835510,6230,6230,6230,6230,0
|
|
20240813,192700,1343835510,6230,6230,6230,6230,0
|
|
20240813,192600,1343835510,6230,6230,6230,6230,0
|
|
20240813,192500,1343835510,6230,6230,6230,6230,0
|
|
20240813,192400,1343835510,6230,6230,6230,6230,0
|
|
20240813,192300,1343835510,6230,6230,6230,6230,0
|
|
20240813,192200,1343835510,6230,6230,6230,6230,0
|
|
20240813,192100,1343835510,6230,6230,6230,6230,0
|
|
20240813,192000,1343835510,6230,6230,6230,6230,0
|
|
20240813,191900,1343835510,6230,6230,6230,6230,0
|
|
20240813,191800,1343835510,6230,6230,6230,6230,0
|
|
20240813,191700,1343835510,6230,6230,6230,6230,0
|
|
20240813,191600,1343835510,6230,6230,6230,6230,0
|
|
20240813,191500,1343835510,6230,6230,6230,6230,0
|
|
20240813,191400,1343835510,6230,6230,6230,6230,0
|
|
20240813,191300,1343835510,6230,6230,6230,6230,0
|
|
20240813,191200,1343835510,6230,6230,6230,6230,886
|
|
20240813,191100,1343835510,6230,6230,6230,6230,0
|
|
20240813,191000,1343835510,6230,6230,6230,6230,0
|
|
20240813,190900,1343835510,6230,6230,6230,6230,0
|
|
20240813,190800,1343835510,6230,6230,6230,6230,0
|
|
20240813,190700,1343835510,6230,6230,6230,6230,0
|
|
20240813,190600,1343835510,6230,6230,6230,6230,0
|
|
20240813,190500,1343835510,6230,6230,6230,6230,0
|
|
20240813,190400,1343835510,6230,6230,6230,6230,0
|
|
20240813,190300,1343835510,6230,6230,6230,6230,0
|
|
20240813,190200,1343835510,6230,6230,6230,6230,0
|
|
20240813,190100,1343835510,6230,6230,6230,6230,0
|
|
20240813,190000,1343835510,6230,6230,6230,6230,0
|
|
20240813,185900,1343835510,6230,6230,6230,6230,0
|
|
20240813,185800,1343835510,6230,6230,6230,6230,0
|
|
20240813,185700,1343835510,6230,6230,6230,6230,0
|
|
20240813,185600,1343835510,6230,6230,6230,6230,0
|
|
20240813,185500,1343835510,6230,6230,6230,6230,0
|
|
20240813,185400,1343835510,6230,6230,6230,6230,0
|
|
20240813,185300,1343835510,6230,6230,6230,6230,0
|
|
20240813,185200,1343835510,6230,6230,6230,6230,0
|
|
20240813,185100,1343835510,6230,6230,6230,6230,0
|
|
20240813,185000,1343835510,6230,6230,6230,6230,0
|
|
20240813,184900,1343835510,6230,6230,6230,6230,0
|
|
20240813,184800,1343835510,6230,6230,6230,6230,0
|
|
20240813,184700,1343835510,6230,6230,6230,6230,0
|
|
20240813,184600,1343835510,6230,6230,6230,6230,0
|
|
20240813,184500,1343835510,6230,6230,6230,6230,0
|
|
20240813,184400,1343835510,6230,6230,6230,6230,0
|
|
20240813,184300,1343835510,6230,6230,6230,6230,0
|
|
20240813,184200,1343835510,6230,6230,6230,6230,886
|
|
20240813,184100,1343835510,6230,6230,6230,6230,0
|
|
20240813,184000,1343835510,6230,6230,6230,6230,0
|
|
20240813,183900,1343835510,6230,6230,6230,6230,0
|
|
20240813,183800,1343835510,6230,6230,6230,6230,0
|
|
20240813,183700,1343835510,6230,6230,6230,6230,0
|
|
20240813,183600,1343835510,6230,6230,6230,6230,0
|
|
20240813,183500,1343835510,6230,6230,6230,6230,0
|
|
20240813,183400,1343835510,6230,6230,6230,6230,0
|
|
20240813,183300,1343835510,6230,6230,6230,6230,0
|
|
20240813,183200,1343835510,6230,6230,6230,6230,0
|
|
20240813,183100,1343835510,6230,6230,6230,6230,0
|
|
20240813,183000,1343835510,6230,6230,6230,6230,0
|
|
20240813,182900,1343835510,6230,6230,6230,6230,0
|
|
20240813,182800,1343835510,6230,6230,6230,6230,0
|
|
20240813,182700,1343835510,6230,6230,6230,6230,0
|
|
20240813,182600,1343835510,6230,6230,6230,6230,0
|
|
20240813,182500,1343835510,6230,6230,6230,6230,0
|
|
20240813,182400,1343835510,6230,6230,6230,6230,0
|
|
20240813,182300,1343835510,6230,6230,6230,6230,0
|
|
20240813,182200,1343835510,6230,6230,6230,6230,0
|
|
20240813,182100,1343835510,6230,6230,6230,6230,0
|
|
20240813,182000,1343835510,6230,6230,6230,6230,0
|
|
20240813,181900,1343835510,6230,6230,6230,6230,0
|
|
20240813,181800,1343835510,6230,6230,6230,6230,0
|
|
20240813,181700,1343835510,6230,6230,6230,6230,0
|
|
20240813,181600,1343835510,6230,6230,6230,6230,0
|
|
20240813,181500,1343835510,6230,6230,6230,6230,0
|
|
20240813,181400,1343835510,6230,6230,6230,6230,0
|
|
20240813,181300,1343835510,6230,6230,6230,6230,0
|
|
20240813,181200,1343835510,6230,6230,6230,6230,886
|
|
20240813,181100,1343835510,6230,6230,6230,6230,0
|
|
20240813,181000,1343835510,6230,6230,6230,6230,0
|
|
20240813,180900,1343835510,6230,6230,6230,6230,0
|
|
20240813,180800,1343835510,6230,6230,6230,6230,0
|
|
20240813,180700,1343835510,6230,6230,6230,6230,0
|
|
20240813,180600,1343835510,6230,6230,6230,6230,0
|
|
20240813,180500,1343835510,6230,6230,6230,6230,0
|
|
20240813,180400,1343835510,6230,6230,6230,6230,0
|
|
20240813,180300,1343835510,6230,6230,6230,6230,0
|
|
20240813,180200,1343835510,6230,6230,6230,6230,0
|
|
20240813,180100,1343835510,6230,6230,6230,6230,0
|
|
20240813,180000,1343835510,6230,6230,6230,6230,0
|
|
20240813,175900,1343835510,6230,6230,6230,6230,0
|
|
20240813,175800,1343835510,6230,6230,6230,6230,0
|
|
20240813,175700,1343835510,6230,6230,6230,6230,0
|
|
20240813,175600,1343835510,6230,6230,6230,6230,0
|
|
20240813,175500,1343835510,6230,6230,6230,6230,0
|
|
20240813,175400,1343835510,6230,6230,6230,6230,0
|
|
20240813,175300,1343835510,6230,6230,6230,6230,0
|
|
20240813,175200,1343835510,6230,6230,6230,6230,0
|
|
20240813,175100,1343835510,6230,6230,6230,6230,0
|
|
20240813,175000,1343835510,6230,6230,6230,6230,0
|
|
20240813,174900,1343835510,6230,6230,6230,6230,0
|
|
20240813,174800,1343835510,6230,6230,6230,6230,0
|
|
20240813,174700,1343835510,6230,6230,6230,6230,0
|
|
20240813,174600,1343835510,6230,6230,6230,6230,0
|
|
20240813,174500,1343835510,6230,6230,6230,6230,0
|
|
20240813,174400,1343835510,6230,6230,6230,6230,0
|
|
20240813,174300,1343835510,6230,6230,6230,6230,0
|
|
20240813,174200,1343835510,6230,6230,6230,6230,886
|
|
20240813,174100,1343835510,6230,6230,6230,6230,0
|
|
20240813,174000,1343835510,6230,6230,6230,6230,0
|
|
20240813,173900,1343835510,6230,6230,6230,6230,0
|
|
20240813,173800,1343835510,6230,6230,6230,6230,0
|
|
20240813,173700,1343835510,6230,6230,6230,6230,0
|
|
20240813,173600,1343835510,6230,6230,6230,6230,0
|
|
20240813,173500,1343835510,6230,6230,6230,6230,0
|
|
20240813,173400,1343835510,6230,6230,6230,6230,0
|
|
20240813,173300,1343835510,6230,6230,6230,6230,0
|
|
20240813,173200,1343835510,6230,6230,6230,6230,0
|
|
20240813,173100,1343835510,6230,6230,6230,6230,0
|
|
20240813,173000,1343835510,6230,6230,6230,6230,0
|
|
20240813,172900,1343835510,6230,6230,6230,6230,0
|
|
20240813,172800,1343835510,6230,6230,6230,6230,0
|
|
20240813,172700,1343835510,6230,6230,6230,6230,0
|
|
20240813,172600,1343835510,6230,6230,6230,6230,0
|
|
20240813,172500,1343835510,6230,6230,6230,6230,0
|
|
20240813,172400,1343835510,6230,6230,6230,6230,0
|
|
20240813,172300,1343835510,6230,6230,6230,6230,0
|
|
20240813,172200,1343835510,6230,6230,6230,6230,0
|
|
20240813,172100,1343835510,6230,6230,6230,6230,0
|
|
20240813,172000,1343835510,6230,6230,6230,6230,0
|
|
20240813,171900,1343835510,6230,6230,6230,6230,0
|
|
20240813,171800,1343835510,6230,6230,6230,6230,0
|
|
20240813,171700,1343835510,6230,6230,6230,6230,0
|
|
20240813,171600,1343835510,6230,6230,6230,6230,0
|
|
20240813,171500,1343835510,6230,6230,6230,6230,0
|
|
20240813,171400,1343835510,6230,6230,6230,6230,0
|
|
20240813,171300,1343835510,6230,6230,6230,6230,0
|
|
20240813,171200,1343835510,6230,6230,6230,6230,886
|
|
20240813,171100,1343835510,6230,6230,6230,6230,0
|
|
20240813,171000,1343835510,6230,6230,6230,6230,0
|
|
20240813,170900,1343835510,6230,6230,6230,6230,0
|
|
20240813,170800,1343835510,6230,6230,6230,6230,0
|
|
20240813,170700,1343835510,6230,6230,6230,6230,0
|
|
20240813,170600,1343835510,6230,6230,6230,6230,0
|
|
20240813,170500,1343835510,6230,6230,6230,6230,0
|
|
20240813,170400,1343835510,6230,6230,6230,6230,0
|
|
20240813,170300,1343835510,6230,6230,6230,6230,0
|
|
20240813,170200,1343835510,6230,6230,6230,6230,0
|
|
20240813,170100,1343835510,6230,6230,6230,6230,0
|
|
20240813,170000,1343835510,6230,6230,6230,6230,0
|
|
20240813,165900,1343835510,6230,6230,6230,6230,0
|
|
20240813,165800,1343835510,6230,6230,6230,6230,0
|
|
20240813,165700,1343835510,6230,6230,6230,6230,0
|
|
20240813,165600,1343835510,6230,6230,6230,6230,0
|
|
20240813,165500,1343835510,6230,6230,6230,6230,0
|
|
20240813,165400,1343835510,6230,6230,6230,6230,0
|
|
20240813,165300,1343835510,6230,6230,6230,6230,0
|
|
20240813,165200,1343835510,6230,6230,6230,6230,0
|
|
20240813,165100,1343835510,6230,6230,6230,6230,0
|
|
20240813,165000,1343835510,6230,6230,6230,6230,0
|
|
20240813,164900,1343835510,6230,6230,6230,6230,0
|
|
20240813,164800,1343835510,6230,6230,6230,6230,0
|
|
20240813,164700,1343835510,6230,6230,6230,6230,0
|
|
20240813,164600,1343835510,6230,6230,6230,6230,0
|
|
20240813,164500,1343835510,6230,6230,6230,6230,0
|
|
20240813,164400,1343835510,6230,6230,6230,6230,0
|
|
20240813,164300,1343835510,6230,6230,6230,6230,0
|
|
20240813,164200,1343835510,6230,6230,6230,6230,886
|
|
20240813,164100,1343835510,6230,6230,6230,6230,0
|
|
20240813,164000,1343835510,6230,6230,6230,6230,0
|
|
20240813,163900,1343835510,6230,6230,6230,6230,0
|
|
20240813,163800,1343835510,6230,6230,6230,6230,0
|
|
20240813,163700,1343835510,6230,6230,6230,6230,0
|
|
20240813,163600,1343835510,6230,6230,6230,6230,0
|
|
20240813,163500,1343835510,6230,6230,6230,6230,0
|
|
20240813,163400,1343835510,6230,6230,6230,6230,0
|
|
20240813,163300,1343835510,6230,6230,6230,6230,0
|
|
20240813,163200,1343835510,6230,6230,6230,6230,0
|
|
20240813,163100,1343835510,6230,6230,6230,6230,0
|
|
20240813,163000,1343835510,6230,6230,6230,6230,0
|
|
20240813,162900,1343835510,6230,6230,6230,6230,0
|
|
20240813,162800,1343835510,6230,6230,6230,6230,0
|
|
20240813,162700,1343835510,6230,6230,6230,6230,0
|
|
20240813,162600,1343835510,6230,6230,6230,6230,0
|
|
20240813,162500,1343835510,6230,6230,6230,6230,0
|
|
20240813,162400,1343835510,6230,6230,6230,6230,0
|
|
20240813,162300,1343835510,6230,6230,6230,6230,0
|
|
20240813,162200,1343835510,6230,6230,6230,6230,0
|
|
20240813,162100,1343835510,6230,6230,6230,6230,0
|
|
20240813,162000,1343835510,6230,6230,6230,6230,0
|
|
20240813,161900,1343835510,6230,6230,6230,6230,0
|
|
20240813,161800,1343835510,6230,6230,6230,6230,0
|
|
20240813,161700,1343835510,6230,6230,6230,6230,0
|
|
20240813,161600,1343835510,6230,6230,6230,6230,0
|
|
20240813,161500,1343835510,6230,6230,6230,6230,0
|
|
20240813,161400,1343835510,6230,6230,6230,6230,0
|
|
20240813,161300,1343835510,6230,6230,6230,6230,0
|
|
20240813,161200,1343835510,6230,6230,6230,6230,886
|
|
20240813,161100,1343835510,6230,6230,6230,6230,0
|
|
20240813,161000,1343835510,6230,6230,6230,6230,0
|
|
20240813,160900,1343835510,6230,6230,6230,6230,0
|
|
20240813,160800,1343835510,6230,6230,6230,6230,0
|
|
20240813,160700,1343835510,6230,6230,6230,6230,0
|
|
20240813,160600,1343835510,6230,6230,6230,6230,0
|
|
20240813,160500,1343835510,6230,6230,6230,6230,0
|
|
20240813,160400,1343835510,6230,6230,6230,6230,0
|
|
20240813,160300,1343835510,6230,6230,6230,6230,0
|
|
20240813,160200,1343835510,6230,6230,6230,6230,0
|
|
20240813,160100,1343835510,6230,6230,6230,6230,0
|
|
20240813,160000,1343835510,6230,6230,6230,6230,0
|
|
20240813,155900,1343835510,6230,6230,6230,6230,0
|
|
20240813,155800,1343835510,6230,6230,6230,6230,0
|
|
20240813,155700,1343835510,6230,6230,6230,6230,0
|
|
20240813,155600,1343835510,6230,6230,6230,6230,0
|
|
20240813,155500,1343835510,6230,6230,6230,6230,0
|
|
20240813,155400,1343835510,6230,6230,6230,6230,0
|
|
20240813,155300,1343835510,6230,6230,6230,6230,0
|
|
20240813,155200,1343835510,6230,6230,6230,6230,0
|
|
20240813,155100,1343835510,6230,6230,6230,6230,0
|
|
20240813,155000,1343835510,6230,6230,6230,6230,0
|
|
20240813,154900,1343835510,6230,6230,6230,6230,0
|
|
20240813,154800,1343835510,6230,6230,6230,6230,0
|
|
20240813,154700,1343835510,6230,6230,6230,6230,0
|
|
20240813,154600,1343835510,6230,6230,6230,6230,0
|
|
20240813,154500,1343835510,6230,6230,6230,6230,0
|
|
20240813,154400,1343835510,6230,6230,6230,6230,0
|
|
20240813,154300,1343835510,6230,6230,6230,6230,0
|
|
20240813,154200,1343835510,6230,6230,6230,6230,886
|
|
20240813,154100,1343835510,6230,6230,6230,6230,0
|
|
20240813,154000,1343835510,6230,6230,6230,6230,0
|
|
20240813,153900,1343835510,6230,6230,6230,6230,0
|
|
20240813,153800,1343835510,6230,6230,6230,6230,0
|
|
20240813,153700,1343835510,6230,6230,6230,6230,0
|
|
20240813,153600,1343835510,6230,6230,6230,6230,0
|
|
20240813,153500,1343835510,6230,6230,6230,6230,0
|
|
20240813,153400,1343835510,6230,6230,6230,6230,0
|
|
20240813,153300,1343835510,6230,6230,6230,6230,0
|
|
20240813,153200,1343835510,6230,6230,6230,6230,0
|
|
20240813,153100,1343835510,6230,6230,6230,6230,0
|
|
20240813,153000,1343835510,6230,6230,6230,6230,886
|
|
20240813,152900,1338315730,6230,6230,6230,6230,0
|
|
20240813,152800,1338315730,6230,6230,6230,6230,0
|
|
20240813,152700,1338315730,6230,6230,6230,6230,0
|
|
20240813,152600,1338315730,6230,6230,6230,6230,0
|
|
20240813,152500,1338315730,6230,6230,6230,6230,0
|
|
20240813,152400,1338315730,6230,6230,6230,6230,0
|
|
20240813,152300,1338315730,6230,6230,6230,6230,0
|
|
20240813,152200,1338315730,6230,6230,6230,6230,0
|
|
20240813,152100,1338315730,6230,6230,6230,6230,0
|
|
20240813,152000,1338315730,6230,6230,6230,6230,0
|
|
20240813,151900,1338315730,6230,6230,6230,6230,60
|
|
20240813,151800,1337941930,6230,6240,6240,6230,175
|
|
20240813,151700,1336850880,6230,6240,6270,6230,603
|
|
20240813,151600,1333088640,6280,6280,6280,6280,7
|
|
20240813,151500,1333044680,6280,6280,6280,6280,1
|
|
20240813,151400,1333038400,6250,6250,6250,6250,78
|
|
20240813,151300,1332550900,6250,6250,6250,6250,0
|
|
20240813,151200,1332550900,6250,6250,6250,6250,77
|
|
20240813,151100,1332069650,6260,6260,6280,6260,242
|
|
20240813,151000,1330553370,6280,6280,6280,6280,200
|
|
20240813,150900,1329297370,6280,6280,6280,6280,0
|
|
20240813,150800,1329297370,6280,6280,6280,6280,0
|
|
20240813,150700,1329297370,6280,6280,6280,6280,0
|
|
20240813,150600,1329297370,6280,6270,6280,6270,3285
|
|
20240813,150500,1308696420,6270,6270,6270,6270,21
|
|
20240813,150400,1308564750,6230,6200,6230,6200,1098
|
|
20240813,150300,1301725470,6200,6200,6200,6200,300
|
|
20240813,150200,1299865470,6200,6200,6200,6200,627
|
|
20240813,150100,1295978070,6230,6230,6230,6230,0
|
|
20240813,150000,1295978070,6230,6230,6230,6230,26
|
|
20240813,145900,1295816090,6230,6200,6230,6200,141
|
|
20240813,145800,1294937960,6230,6230,6230,6230,3
|
|
20240813,145700,1294919270,6200,6200,6200,6200,387
|
|
20240813,145600,1292519870,6200,6210,6210,6200,3000
|
|
20240813,145500,1273911200,6220,6220,6220,6220,0
|
|
20240813,145400,1273911200,6220,6240,6240,6220,1253
|
|
20240813,145300,1266107500,6250,6250,6250,6250,0
|
|
20240813,145200,1266107500,6250,6250,6250,6250,735
|
|
20240813,145100,1261513750,6250,6250,6250,6250,3
|
|
20240813,145000,1261495000,6270,6250,6270,6250,949
|
|
20240813,144900,1255561960,6230,6250,6250,6230,74
|
|
20240813,144800,1255099680,6250,6250,6250,6250,0
|
|
20240813,144700,1255099680,6250,6250,6250,6250,535
|
|
20240813,144600,1251755930,6250,6250,6250,6250,18
|
|
20240813,144500,1251643430,6250,6220,6250,6220,128
|
|
20240813,144400,1250844810,6210,6260,6260,6210,2826
|
|
20240813,144300,1233253520,6260,6250,6260,6250,14
|
|
20240813,144200,1233165890,6250,6250,6260,6250,747
|
|
20240813,144100,1228494370,6250,6250,6250,6250,606
|
|
20240813,144000,1224706870,6270,6270,6270,6270,0
|
|
20240813,143900,1224706870,6270,6260,6270,6260,15
|
|
20240813,143800,1224612870,6230,6230,6250,6230,1919
|
|
20240813,143700,1212647120,6240,6240,6240,6230,210
|
|
20240813,143600,1211338640,6240,6240,6240,6240,432
|
|
20240813,143500,1208642960,6250,6250,6250,6250,0
|
|
20240813,143400,1208642960,6250,6250,6250,6250,10
|
|
20240813,143300,1208580460,6230,6230,6230,6230,35
|
|
20240813,143200,1208362410,6230,6230,6230,6230,0
|
|
20240813,143100,1208362410,6230,6230,6230,6230,7
|
|
20240813,143000,1208318800,6220,6220,6220,6220,1
|
|
20240813,142900,1208312580,6250,6250,6250,6250,130
|
|
20240813,142800,1207500080,6250,6250,6250,6250,40
|
|
20240813,142700,1207250080,6240,6250,6250,6240,48
|
|
20240813,142600,1206950550,6220,6220,6220,6220,19
|
|
20240813,142500,1206832370,6230,6240,6250,6230,22
|
|
20240813,142400,1206695110,6250,6250,6250,6250,14
|
|
20240813,142300,1206607610,6240,6220,6240,6220,9
|
|
20240813,142200,1206551480,6220,6270,6270,6220,357
|
|
20240813,142100,1204313790,6260,6240,6260,6220,1390
|
|
20240813,142000,1195641020,6240,6240,6240,6240,83
|
|
20240813,141900,1195123100,6240,6240,6240,6240,50
|
|
20240813,141800,1194811100,6240,6240,6240,6240,65
|
|
20240813,141700,1194405500,6240,6240,6240,6240,0
|
|
20240813,141600,1194405500,6240,6240,6240,6240,0
|
|
20240813,141500,1194405500,6240,6240,6240,6240,0
|
|
20240813,141400,1194405500,6240,6230,6240,6230,107
|
|
20240813,141300,1193738880,6220,6220,6220,6220,1
|
|
20240813,141200,1193732660,6240,6220,6240,6220,95
|
|
20240813,141100,1193141400,6220,6220,6220,6220,63
|
|
20240813,141000,1192749540,6220,6220,6220,6220,1296
|
|
20240813,140900,1184688420,6230,6230,6230,6230,0
|
|
20240813,140800,1184688420,6230,6230,6230,6230,0
|
|
20240813,140700,1184688420,6230,6230,6230,6230,1
|
|
20240813,140600,1184682190,6220,6220,6220,6220,0
|
|
20240813,140500,1184682190,6220,6220,6220,6220,230
|
|
20240813,140400,1183251590,6240,6240,6240,6240,0
|
|
20240813,140300,1183251590,6240,6240,6240,6240,0
|
|
20240813,140200,1183251590,6240,6240,6240,6240,100
|
|
20240813,140100,1182627590,6240,6240,6240,6240,822
|
|
20240813,140000,1177498310,6220,6240,6250,6220,642
|
|
20240813,135900,1173488450,6240,6240,6240,6240,249
|
|
20240813,135800,1171934690,6240,6240,6240,6240,0
|
|
20240813,135700,1171934690,6240,6240,6240,6240,77
|
|
20240813,135600,1171454210,6210,6210,6210,6210,85
|
|
20240813,135500,1170926360,6210,6210,6210,6210,0
|
|
20240813,135400,1170926360,6210,6220,6220,6200,4156
|
|
20240813,135300,1145149150,6210,6240,6240,6210,1176
|
|
20240813,135200,1137828850,6280,6280,6280,6280,164
|
|
20240813,135100,1136798930,6280,6280,6280,6280,0
|
|
20240813,135000,1136798930,6280,6280,6280,6280,0
|
|
20240813,134900,1136798930,6280,6280,6280,6280,0
|
|
20240813,134800,1136798930,6280,6270,6280,6270,4
|
|
20240813,134700,1136773840,6270,6270,6270,6270,0
|
|
20240813,134600,1136773840,6270,6270,6270,6270,100
|
|
20240813,134500,1136146840,6230,6230,6230,6230,1
|
|
20240813,134400,1136140610,6230,6230,6230,6230,1
|
|
20240813,134300,1136134380,6250,6240,6250,6240,269
|
|
20240813,134200,1134455810,6280,6280,6280,6280,940
|
|
20240813,134100,1128552610,6280,6270,6280,6270,478
|
|
20240813,134000,1125550970,6280,6270,6280,6270,52
|
|
20240813,133900,1125224920,6270,6270,6270,6270,0
|
|
20240813,133800,1125224920,6270,6270,6270,6270,2
|
|
20240813,133700,1125212380,6270,6260,6270,6260,678
|
|
20240813,133600,1120962890,6250,6250,6250,6250,0
|
|
20240813,133500,1120962890,6250,6250,6250,6250,3
|
|
20240813,133400,1120944140,6250,6250,6250,6250,220
|
|
20240813,133300,1119569140,6260,6260,6260,6260,0
|
|
20240813,133200,1119569140,6260,6230,6260,6230,6
|
|
20240813,133100,1119531730,6230,6230,6230,6230,0
|
|
20240813,133000,1119531730,6230,6250,6260,6230,690
|
|
20240813,132900,1115232230,6250,6250,6250,6250,0
|
|
20240813,132800,1115232230,6250,6270,6270,6250,701
|
|
20240813,132700,1110850960,6260,6250,6270,6250,121
|
|
20240813,132600,1110093530,6270,6270,6270,6270,425
|
|
20240813,132500,1107428780,6270,6250,6270,6250,962
|
|
20240813,132400,1101400560,6270,6260,6270,6260,97
|
|
20240813,132300,1100793330,6270,6270,6270,6260,106
|
|
20240813,132200,1100129740,6260,6250,6260,6250,282
|
|
20240813,132100,1098366220,6260,6260,6260,6260,0
|
|
20240813,132000,1098366220,6260,6230,6270,6230,1979
|
|
20240813,131900,1085995510,6200,6210,6220,6200,713
|
|
20240813,131800,1081567730,6210,6210,6210,6210,0
|
|
20240813,131700,1081567730,6210,6210,6210,6210,0
|
|
20240813,131600,1081567730,6210,6180,6210,6180,2824
|
|
20240813,131500,1064066190,6180,6180,6180,6180,0
|
|
20240813,131400,1064066190,6180,6180,6180,6180,411
|
|
20240813,131300,1061526210,6180,6180,6180,6180,134
|
|
20240813,131200,1060698090,6170,6170,6170,6170,140
|
|
20240813,131100,1059834290,6170,6170,6170,6170,0
|
|
20240813,131000,1059834290,6170,6170,6170,6170,1
|
|
20240813,130900,1059828120,6190,6190,6190,6190,0
|
|
20240813,130800,1059828120,6190,6190,6190,6190,10
|
|
20240813,130700,1059766220,6180,6170,6190,6170,1613
|
|
20240813,130600,1049796920,6170,6170,6170,6170,0
|
|
20240813,130500,1049796920,6170,6170,6170,6170,0
|
|
20240813,130400,1049796920,6170,6170,6170,6170,144
|
|
20240813,130300,1048908440,6150,6150,6150,6150,260
|
|
20240813,130200,1047309440,6160,6160,6160,6160,37
|
|
20240813,130100,1047081520,6160,6160,6160,6160,73
|
|
20240813,130000,1046631840,6150,6150,6150,6150,0
|
|
20240813,125900,1046631840,6150,6150,6150,6150,158
|
|
20240813,125800,1045660140,6170,6170,6170,6170,20
|
|
20240813,125700,1045536740,6170,6160,6170,6160,277
|
|
20240813,125600,1043829920,6160,6160,6160,6160,0
|
|
20240813,125500,1043829920,6160,6160,6160,6160,96
|
|
20240813,125400,1043238560,6170,6160,6170,6160,402
|
|
20240813,125300,1040762220,6170,6170,6170,6170,0
|
|
20240813,125200,1040762220,6170,6170,6170,6170,10
|
|
20240813,125100,1040700520,6180,6180,6180,6180,908
|
|
20240813,125000,1035089080,6190,6190,6190,6190,440
|
|
20240813,124900,1032365480,6200,6200,6200,6200,40
|
|
20240813,124800,1032117480,6200,6200,6200,6200,0
|
|
20240813,124700,1032117480,6200,6200,6200,6200,0
|
|
20240813,124600,1032117480,6200,6200,6200,6200,1000
|
|
20240813,124500,1025917480,6220,6230,6230,6220,1241
|
|
20240813,124400,1018198410,6260,6260,6260,6260,0
|
|
20240813,124300,1018198410,6260,6190,6260,6190,8208
|
|
20240813,124200,967077700,6180,6150,6180,6150,2325
|
|
20240813,124100,952722780,6150,6150,6150,6150,0
|
|
20240813,124000,952722780,6150,6150,6150,6150,0
|
|
20240813,123900,952722780,6150,6150,6150,6150,0
|
|
20240813,123800,952722780,6150,6150,6150,6150,0
|
|
20240813,123700,952722780,6150,6150,6150,6150,0
|
|
20240813,123600,952722780,6150,6150,6150,6150,22
|
|
20240813,123500,952587480,6150,6160,6160,6150,101
|
|
20240813,123400,951965330,6160,6160,6160,6160,100
|
|
20240813,123300,951349330,6150,6150,6150,6150,0
|
|
20240813,123200,951349330,6150,6150,6150,6150,661
|
|
20240813,123100,947284180,6150,6150,6150,6150,0
|
|
20240813,123000,947284180,6150,6150,6150,6150,0
|
|
20240813,122900,947284180,6150,6150,6150,6150,3000
|
|
20240813,122800,928834180,6150,6150,6150,6150,100
|
|
20240813,122700,928219180,6160,6150,6160,6150,763
|
|
20240813,122600,923519120,6160,6140,6160,6140,1328
|
|
20240813,122500,915350660,6140,6140,6140,6140,0
|
|
20240813,122400,915350660,6140,6140,6140,6140,0
|
|
20240813,122300,915350660,6140,6140,6140,6140,0
|
|
20240813,122200,915350660,6140,6140,6140,6140,401
|
|
20240813,122100,912888520,6130,6130,6130,6130,0
|
|
20240813,122000,912888520,6130,6140,6140,6130,439
|
|
20240813,121900,910193830,6140,6130,6140,6130,800
|
|
20240813,121800,905281840,6140,6140,6140,6140,0
|
|
20240813,121700,905281840,6140,6140,6140,6140,0
|
|
20240813,121600,905281840,6140,6140,6140,6140,0
|
|
20240813,121500,905281840,6140,6140,6140,6140,0
|
|
20240813,121400,905281840,6140,6140,6140,6140,0
|
|
20240813,121300,905281840,6140,6140,6140,6140,0
|
|
20240813,121200,905281840,6140,6140,6140,6140,0
|
|
20240813,121100,905281840,6140,6140,6140,6140,200
|
|
20240813,121000,904053840,6140,6140,6140,6140,0
|
|
20240813,120900,904053840,6140,6110,6140,6110,1810
|
|
20240813,120800,892972230,6080,6080,6080,6080,0
|
|
20240813,120700,892972230,6080,6080,6080,6080,0
|
|
20240813,120600,892972230,6080,6090,6090,6080,1844
|
|
20240813,120500,881750730,6090,6120,6120,6090,1524
|
|
20240813,120400,872442270,6110,6110,6110,6110,0
|
|
20240813,120300,872442270,6110,6110,6110,6110,0
|
|
20240813,120200,872442270,6110,6110,6110,6110,1
|
|
20240813,120100,872436160,6100,6100,6100,6100,0
|
|
20240813,120000,872436160,6100,6100,6100,6100,0
|
|
20240813,115900,872436160,6100,6100,6100,6100,76
|
|
20240813,115800,871972560,6100,6100,6100,6100,22
|
|
20240813,115700,871838360,6110,6110,6110,6110,0
|
|
20240813,115600,871838360,6110,6110,6110,6110,0
|
|
20240813,115500,871838360,6110,6110,6110,6110,400
|
|
20240813,115400,869394360,6110,6110,6110,6110,0
|
|
20240813,115300,869394360,6110,6120,6120,6110,159
|
|
20240813,115200,868422830,6120,6120,6120,6120,0
|
|
20240813,115100,868422830,6120,6120,6120,6120,0
|
|
20240813,115000,868422830,6120,6120,6120,6120,0
|
|
20240813,114900,868422830,6120,6120,6120,6120,0
|
|
20240813,114800,868422830,6120,6120,6120,6120,1633
|
|
20240813,114700,858428870,6120,6120,6120,6120,0
|
|
20240813,114600,858428870,6120,6120,6120,6120,0
|
|
20240813,114500,858428870,6120,6120,6120,6120,0
|
|
20240813,114400,858428870,6120,6120,6120,6120,143
|
|
20240813,114300,857553710,6120,6120,6120,6120,20
|
|
20240813,114200,857431310,6130,6130,6130,6130,0
|
|
20240813,114100,857431310,6130,6130,6130,6130,0
|
|
20240813,114000,857431310,6130,6130,6130,6130,23
|
|
20240813,113900,857290320,6130,6130,6130,6130,29
|
|
20240813,113800,857112550,6130,6130,6130,6130,347
|
|
20240813,113700,854985440,6130,6090,6130,6090,923
|
|
20240813,113600,849331450,6090,6110,6110,6090,110
|
|
20240813,113500,848661490,6110,6120,6120,6110,203
|
|
20240813,113400,847421130,6120,6120,6120,6120,310
|
|
20240813,113300,845523930,6110,6110,6110,6110,0
|
|
20240813,113200,845523930,6110,6110,6110,6110,0
|
|
20240813,113100,845523930,6110,6100,6110,6100,101
|
|
20240813,113000,844907820,6100,6090,6100,6090,416
|
|
20240813,112900,842373010,6080,6100,6100,6080,706
|
|
20240813,112800,838074980,6100,6100,6100,6100,16
|
|
20240813,112700,837977380,6110,6130,6130,6110,633
|
|
20240813,112600,834100120,6130,6140,6150,6130,955
|
|
20240813,112500,828237440,6140,6160,6230,6140,5935
|
|
20240813,112400,791551780,6180,6190,6280,6150,1478
|
|
20240813,112300,782450140,6290,6180,6290,6180,554
|
|
20240813,112200,778988670,6250,6230,6290,6130,7556
|
|
20240813,112100,731860410,6180,6100,6250,6080,4125
|
|
20240813,112000,706406930,6100,6100,6100,6100,10
|
|
20240813,111900,706345930,6090,6090,6090,6090,22
|
|
20240813,111800,706211950,6100,6100,6100,6100,315
|
|
20240813,111700,704290450,6090,6090,6090,6090,0
|
|
20240813,111600,704290450,6090,6090,6090,6090,0
|
|
20240813,111500,704290450,6090,6090,6090,6090,0
|
|
20240813,111400,704290450,6090,6090,6090,6090,354
|
|
20240813,111300,702134590,6120,6120,6120,6120,0
|
|
20240813,111200,702134590,6120,6110,6120,6110,555
|
|
20240813,111100,698740130,6100,6100,6100,6080,3343
|
|
20240813,111000,678367090,6100,6090,6100,6090,340
|
|
20240813,110900,676293440,6080,6080,6090,6080,689
|
|
20240813,110800,672097750,6080,6080,6080,6080,209
|
|
20240813,110700,670827030,6040,6040,6040,6040,0
|
|
20240813,110600,670827030,6040,6040,6040,6040,46
|
|
20240813,110500,670549190,6070,6070,6070,6070,0
|
|
20240813,110400,670549190,6070,6060,6080,6060,1259
|
|
20240813,110300,662903710,6040,6060,6080,6000,9054
|
|
20240813,110200,608318570,6080,6070,6090,6060,1515
|
|
20240813,110100,599128170,6070,6080,6080,6070,6
|
|
20240813,110000,599091700,6070,6070,6070,6070,150
|
|
20240813,105900,598181200,6060,6060,6060,6060,0
|
|
20240813,105800,598181200,6060,6090,6090,6060,5209
|
|
20240813,105700,566579800,6090,6090,6090,6090,0
|
|
20240813,105600,566579800,6090,6090,6090,6090,6
|
|
20240813,105500,566543260,6090,6090,6090,6090,0
|
|
20240813,105400,566543260,6090,6090,6090,6090,1001
|
|
20240813,105300,560447170,6090,6090,6090,6090,0
|
|
20240813,105200,560447170,6090,6090,6090,6090,1500
|
|
20240813,105100,551312170,6100,6100,6100,6100,0
|
|
20240813,105000,551312170,6100,6100,6100,6100,100
|
|
20240813,104900,550702170,6100,6100,6100,6100,0
|
|
20240813,104800,550702170,6100,6110,6110,6100,463
|
|
20240813,104700,547875630,6150,6150,6150,6150,3000
|
|
20240813,104600,529425630,6120,6120,6120,6120,500
|
|
20240813,104500,526365630,6150,6120,6150,6120,527
|
|
20240813,104400,523140210,6120,6120,6120,6120,1000
|
|
20240813,104300,517020210,6100,6100,6100,6100,0
|
|
20240813,104200,517020210,6100,6080,6100,6080,1385
|
|
20240813,104100,508574870,6090,6090,6090,6090,365
|
|
20240813,104000,506352020,6070,6070,6070,6070,0
|
|
20240813,103900,506352020,6070,6070,6070,6070,60
|
|
20240813,103800,505987820,6070,6070,6070,6070,18
|
|
20240813,103700,505878560,6080,6080,6080,6080,50
|
|
20240813,103600,505574560,6100,6100,6100,6100,0
|
|
20240813,103500,505574560,6100,6070,6100,6070,75
|
|
20240813,103400,505119280,6060,6070,6080,6060,696
|
|
20240813,103300,500889450,6070,6070,6070,6070,298
|
|
20240813,103200,499080590,6080,6090,6090,6080,5
|
|
20240813,103100,499050170,6090,6090,6090,6090,1
|
|
20240813,103000,499044080,6070,6070,6070,6070,256
|
|
20240813,102900,497490160,6070,6070,6070,6070,0
|
|
20240813,102800,497490160,6070,6080,6080,6070,200
|
|
20240813,102700,496275470,6080,6080,6080,6080,0
|
|
20240813,102600,496275470,6080,6080,6080,6080,707
|
|
20240813,102500,491976910,6100,6100,6100,6100,0
|
|
20240813,102400,491976910,6100,6110,6110,6100,75
|
|
20240813,102300,491519310,6100,6100,6100,6090,1134
|
|
20240813,102200,484611570,6100,6100,6100,6100,93
|
|
20240813,102100,484044270,6120,6120,6120,6120,0
|
|
20240813,102000,484044270,6120,6120,6120,6120,0
|
|
20240813,101900,484044270,6120,6120,6120,6120,0
|
|
20240813,101800,484044270,6120,6110,6120,6100,1087
|
|
20240813,101700,477411560,6120,6120,6120,6120,0
|
|
20240813,101600,477411560,6120,6120,6120,6120,0
|
|
20240813,101500,477411560,6120,6120,6120,6120,0
|
|
20240813,101400,477411560,6120,6120,6120,6120,0
|
|
20240813,101300,477411560,6120,6090,6120,6090,77
|
|
20240813,101200,476942600,6120,6100,6120,6100,48
|
|
20240813,101100,476649380,6090,6100,6100,6090,2631
|
|
20240813,101000,460624590,6090,6100,6100,6090,1126
|
|
20240813,100900,453765150,6100,6120,6120,6100,3762
|
|
20240813,100800,430799470,6120,6120,6120,6120,79
|
|
20240813,100700,430315990,6150,6130,6150,6130,392
|
|
20240813,100600,427912630,6150,6130,6150,6130,9
|
|
20240813,100500,427857440,6130,6130,6130,6130,7
|
|
20240813,100400,427814530,6160,6140,6160,6130,1267
|
|
20240813,100300,420036840,6140,6150,6150,6140,1032
|
|
20240813,100200,413691300,6150,6150,6150,6150,97
|
|
20240813,100100,413094750,6140,6140,6140,6140,9
|
|
20240813,100000,413039490,6140,6160,6160,6140,1533
|
|
20240813,095900,403608090,6170,6170,6170,6170,0
|
|
20240813,095800,403608090,6170,6180,6180,6170,66
|
|
20240813,095700,403200840,6190,6190,6190,6190,20
|
|
20240813,095600,403077040,6180,6170,6180,6170,1705
|
|
20240813,095500,392541050,6170,6170,6170,6170,50
|
|
20240813,095400,392232550,6180,6180,6180,6180,20
|
|
20240813,095300,392108950,6180,6180,6180,6180,1
|
|
20240813,095200,392102770,6170,6170,6170,6170,1
|
|
20240813,095100,392096600,6170,6170,6170,6170,0
|
|
20240813,095000,392096600,6170,6150,6170,6150,32
|
|
20240813,094900,391899200,6150,6150,6150,6150,121
|
|
20240813,094800,391155050,6170,6170,6170,6170,754
|
|
20240813,094700,386502870,6140,6140,6140,6140,0
|
|
20240813,094600,386502870,6140,6140,6140,6140,0
|
|
20240813,094500,386502870,6140,6150,6170,6140,2057
|
|
20240813,094400,373852860,6140,6120,6140,6120,1005
|
|
20240813,094300,367686620,6120,6120,6120,6120,2
|
|
20240813,094200,367674380,6110,6120,6120,6110,2415
|
|
20240813,094100,352917760,6110,6110,6110,6110,927
|
|
20240813,094000,347253790,6100,6120,6120,6100,116
|
|
20240813,093900,346544090,6120,6120,6120,6100,132
|
|
20240813,093800,345738270,6130,6140,6140,6130,250
|
|
20240813,093700,344203290,6140,6140,6140,6140,697
|
|
20240813,093600,339923710,6140,6110,6140,6100,6385
|
|
20240813,093500,300815250,6130,6130,6130,6130,190
|
|
20240813,093400,299650550,6130,6110,6130,6110,1814
|
|
20240813,093300,288550770,6110,6150,6150,6110,963
|
|
20240813,093200,282661090,6150,6150,6150,6120,94
|
|
20240813,093100,282085480,6150,6180,6180,6120,1526
|
|
20240813,093000,272721020,6160,6180,6180,6160,1133
|
|
20240813,092900,265736190,6180,6180,6180,6180,54
|
|
20240813,092800,265402470,6180,6200,6200,6180,899
|
|
20240813,092700,259837020,6200,6200,6200,6200,513
|
|
20240813,092600,256656420,6200,6200,6200,6200,0
|
|
20240813,092500,256656420,6200,6200,6200,6200,85
|
|
20240813,092400,256129420,6200,6210,6210,6200,167
|
|
20240813,092300,255093970,6200,6200,6230,6200,465
|
|
20240813,092200,252209950,6200,6210,6210,6200,282
|
|
20240813,092100,250458750,6210,6230,6230,6200,63
|
|
20240813,092000,250067760,6200,6200,6200,6200,0
|
|
20240813,091900,250067760,6200,6240,6240,6200,37
|
|
20240813,091800,249837640,6240,6240,6240,6240,3
|
|
20240813,091700,249818920,6240,6240,6240,6240,4
|
|
20240813,091600,249793960,6230,6200,6230,6200,1101
|
|
20240813,091500,242952760,6200,6200,6200,6200,86
|
|
20240813,091400,242419560,6200,6200,6200,6200,80
|
|
20240813,091300,241923560,6250,6200,6250,6200,51
|
|
20240813,091200,241606910,6250,6250,6250,6250,0
|
|
20240813,091100,241606910,6250,6250,6250,6250,1349
|
|
20240813,091000,233175660,6250,6220,6250,6210,138
|
|
20240813,090900,232317390,6220,6240,6240,6200,528
|
|
20240813,090800,229041140,6240,6240,6240,6180,17751
|
|
20240813,090700,119150060,6220,6250,6250,6190,730
|
|
20240813,090600,114613960,6240,6250,6260,6240,1473
|
|
20240813,090500,105418570,6260,6280,6280,6250,1522
|
|
20240813,090400,95898110,6280,6300,6300,6250,4326
|
|
20240813,090300,68815820,6320,6340,6340,6320,4186
|
|
20240813,090200,42358130,6330,6330,6350,6330,375
|
|
20240813,090100,39984320,6350,6330,6350,6330,384
|
|
20240813,090000,37549260,6330,6310,6330,6310,5949
|