675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,201100,1381367790,6230,6230,6230,6230,0
|
|
20240819,201000,1381367790,6230,6230,6230,6230,0
|
|
20240819,200900,1381367790,6230,6230,6230,6230,0
|
|
20240819,200800,1381367790,6230,6230,6230,6230,0
|
|
20240819,200700,1381367790,6230,6230,6230,6230,0
|
|
20240819,200600,1381367790,6230,6230,6230,6230,0
|
|
20240819,200500,1381367790,6230,6230,6230,6230,0
|
|
20240819,200400,1381367790,6230,6230,6230,6230,0
|
|
20240819,200300,1381367790,6230,6230,6230,6230,0
|
|
20240819,200200,1381367790,6230,6230,6230,6230,0
|
|
20240819,200100,1381367790,6230,6230,6230,6230,0
|
|
20240819,200000,1381367790,6230,6230,6230,6230,0
|
|
20240819,195900,1381367790,6230,6230,6230,6230,0
|
|
20240819,195800,1381367790,6230,6230,6230,6230,0
|
|
20240819,195700,1381367790,6230,6230,6230,6230,0
|
|
20240819,195600,1381367790,6230,6230,6230,6230,0
|
|
20240819,195500,1381367790,6230,6230,6230,6230,0
|
|
20240819,195400,1381367790,6230,6230,6230,6230,0
|
|
20240819,195300,1381367790,6230,6230,6230,6230,0
|
|
20240819,195200,1381367790,6230,6230,6230,6230,0
|
|
20240819,195100,1381367790,6230,6230,6230,6230,0
|
|
20240819,195000,1381367790,6230,6230,6230,6230,0
|
|
20240819,194900,1381367790,6230,6230,6230,6230,0
|
|
20240819,194800,1381367790,6230,6230,6230,6230,0
|
|
20240819,194700,1381367790,6230,6230,6230,6230,0
|
|
20240819,194600,1381367790,6230,6230,6230,6230,0
|
|
20240819,194500,1381367790,6230,6230,6230,6230,0
|
|
20240819,194400,1381367790,6230,6230,6230,6230,0
|
|
20240819,194300,1381367790,6230,6230,6230,6230,0
|
|
20240819,194200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,194100,1381367790,6230,6230,6230,6230,0
|
|
20240819,194000,1381367790,6230,6230,6230,6230,0
|
|
20240819,193900,1381367790,6230,6230,6230,6230,0
|
|
20240819,193800,1381367790,6230,6230,6230,6230,0
|
|
20240819,193700,1381367790,6230,6230,6230,6230,0
|
|
20240819,193600,1381367790,6230,6230,6230,6230,0
|
|
20240819,193500,1381367790,6230,6230,6230,6230,0
|
|
20240819,193400,1381367790,6230,6230,6230,6230,0
|
|
20240819,193300,1381367790,6230,6230,6230,6230,0
|
|
20240819,193200,1381367790,6230,6230,6230,6230,0
|
|
20240819,193100,1381367790,6230,6230,6230,6230,0
|
|
20240819,193000,1381367790,6230,6230,6230,6230,0
|
|
20240819,192900,1381367790,6230,6230,6230,6230,0
|
|
20240819,192800,1381367790,6230,6230,6230,6230,0
|
|
20240819,192700,1381367790,6230,6230,6230,6230,0
|
|
20240819,192600,1381367790,6230,6230,6230,6230,0
|
|
20240819,192500,1381367790,6230,6230,6230,6230,0
|
|
20240819,192400,1381367790,6230,6230,6230,6230,0
|
|
20240819,192300,1381367790,6230,6230,6230,6230,0
|
|
20240819,192200,1381367790,6230,6230,6230,6230,0
|
|
20240819,192100,1381367790,6230,6230,6230,6230,0
|
|
20240819,192000,1381367790,6230,6230,6230,6230,0
|
|
20240819,191900,1381367790,6230,6230,6230,6230,0
|
|
20240819,191800,1381367790,6230,6230,6230,6230,0
|
|
20240819,191700,1381367790,6230,6230,6230,6230,0
|
|
20240819,191600,1381367790,6230,6230,6230,6230,0
|
|
20240819,191500,1381367790,6230,6230,6230,6230,0
|
|
20240819,191400,1381367790,6230,6230,6230,6230,0
|
|
20240819,191300,1381367790,6230,6230,6230,6230,0
|
|
20240819,191200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,191100,1381367790,6230,6230,6230,6230,0
|
|
20240819,191000,1381367790,6230,6230,6230,6230,0
|
|
20240819,190900,1381367790,6230,6230,6230,6230,0
|
|
20240819,190800,1381367790,6230,6230,6230,6230,0
|
|
20240819,190700,1381367790,6230,6230,6230,6230,0
|
|
20240819,190600,1381367790,6230,6230,6230,6230,0
|
|
20240819,190500,1381367790,6230,6230,6230,6230,0
|
|
20240819,190400,1381367790,6230,6230,6230,6230,0
|
|
20240819,190300,1381367790,6230,6230,6230,6230,0
|
|
20240819,190200,1381367790,6230,6230,6230,6230,0
|
|
20240819,190100,1381367790,6230,6230,6230,6230,0
|
|
20240819,190000,1381367790,6230,6230,6230,6230,0
|
|
20240819,185900,1381367790,6230,6230,6230,6230,0
|
|
20240819,185800,1381367790,6230,6230,6230,6230,0
|
|
20240819,185700,1381367790,6230,6230,6230,6230,0
|
|
20240819,185600,1381367790,6230,6230,6230,6230,0
|
|
20240819,185500,1381367790,6230,6230,6230,6230,0
|
|
20240819,185400,1381367790,6230,6230,6230,6230,0
|
|
20240819,185300,1381367790,6230,6230,6230,6230,0
|
|
20240819,185200,1381367790,6230,6230,6230,6230,0
|
|
20240819,185100,1381367790,6230,6230,6230,6230,0
|
|
20240819,185000,1381367790,6230,6230,6230,6230,0
|
|
20240819,184900,1381367790,6230,6230,6230,6230,0
|
|
20240819,184800,1381367790,6230,6230,6230,6230,0
|
|
20240819,184700,1381367790,6230,6230,6230,6230,0
|
|
20240819,184600,1381367790,6230,6230,6230,6230,0
|
|
20240819,184500,1381367790,6230,6230,6230,6230,0
|
|
20240819,184400,1381367790,6230,6230,6230,6230,0
|
|
20240819,184300,1381367790,6230,6230,6230,6230,0
|
|
20240819,184200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,184100,1381367790,6230,6230,6230,6230,0
|
|
20240819,184000,1381367790,6230,6230,6230,6230,0
|
|
20240819,183900,1381367790,6230,6230,6230,6230,0
|
|
20240819,183800,1381367790,6230,6230,6230,6230,0
|
|
20240819,183700,1381367790,6230,6230,6230,6230,0
|
|
20240819,183600,1381367790,6230,6230,6230,6230,0
|
|
20240819,183500,1381367790,6230,6230,6230,6230,0
|
|
20240819,183400,1381367790,6230,6230,6230,6230,0
|
|
20240819,183300,1381367790,6230,6230,6230,6230,0
|
|
20240819,183200,1381367790,6230,6230,6230,6230,0
|
|
20240819,183100,1381367790,6230,6230,6230,6230,0
|
|
20240819,183000,1381367790,6230,6230,6230,6230,0
|
|
20240819,182900,1381367790,6230,6230,6230,6230,0
|
|
20240819,182800,1381367790,6230,6230,6230,6230,0
|
|
20240819,182700,1381367790,6230,6230,6230,6230,0
|
|
20240819,182600,1381367790,6230,6230,6230,6230,0
|
|
20240819,182500,1381367790,6230,6230,6230,6230,0
|
|
20240819,182400,1381367790,6230,6230,6230,6230,0
|
|
20240819,182300,1381367790,6230,6230,6230,6230,0
|
|
20240819,182200,1381367790,6230,6230,6230,6230,0
|
|
20240819,182100,1381367790,6230,6230,6230,6230,0
|
|
20240819,182000,1381367790,6230,6230,6230,6230,0
|
|
20240819,181900,1381367790,6230,6230,6230,6230,0
|
|
20240819,181800,1381367790,6230,6230,6230,6230,0
|
|
20240819,181700,1381367790,6230,6230,6230,6230,0
|
|
20240819,181600,1381367790,6230,6230,6230,6230,0
|
|
20240819,181500,1381367790,6230,6230,6230,6230,0
|
|
20240819,181400,1381367790,6230,6230,6230,6230,0
|
|
20240819,181300,1381367790,6230,6230,6230,6230,0
|
|
20240819,181200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,181100,1381367790,6230,6230,6230,6230,0
|
|
20240819,181000,1381367790,6230,6230,6230,6230,0
|
|
20240819,180900,1381367790,6230,6230,6230,6230,0
|
|
20240819,180800,1381367790,6230,6230,6230,6230,0
|
|
20240819,180700,1381367790,6230,6230,6230,6230,0
|
|
20240819,180600,1381367790,6230,6230,6230,6230,0
|
|
20240819,180500,1381367790,6230,6230,6230,6230,0
|
|
20240819,180400,1381367790,6230,6230,6230,6230,0
|
|
20240819,180300,1381367790,6230,6230,6230,6230,0
|
|
20240819,180200,1381367790,6230,6230,6230,6230,0
|
|
20240819,180100,1381367790,6230,6230,6230,6230,0
|
|
20240819,180000,1381367790,6230,6230,6230,6230,0
|
|
20240819,175900,1381367790,6230,6230,6230,6230,0
|
|
20240819,175800,1381367790,6230,6230,6230,6230,0
|
|
20240819,175700,1381367790,6230,6230,6230,6230,0
|
|
20240819,175600,1381367790,6230,6230,6230,6230,0
|
|
20240819,175500,1381367790,6230,6230,6230,6230,0
|
|
20240819,175400,1381367790,6230,6230,6230,6230,0
|
|
20240819,175300,1381367790,6230,6230,6230,6230,0
|
|
20240819,175200,1381367790,6230,6230,6230,6230,0
|
|
20240819,175100,1381367790,6230,6230,6230,6230,0
|
|
20240819,175000,1381367790,6230,6230,6230,6230,0
|
|
20240819,174900,1381367790,6230,6230,6230,6230,0
|
|
20240819,174800,1381367790,6230,6230,6230,6230,0
|
|
20240819,174700,1381367790,6230,6230,6230,6230,0
|
|
20240819,174600,1381367790,6230,6230,6230,6230,0
|
|
20240819,174500,1381367790,6230,6230,6230,6230,0
|
|
20240819,174400,1381367790,6230,6230,6230,6230,0
|
|
20240819,174300,1381367790,6230,6230,6230,6230,0
|
|
20240819,174200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,174100,1381367790,6230,6230,6230,6230,0
|
|
20240819,174000,1381367790,6230,6230,6230,6230,0
|
|
20240819,173900,1381367790,6230,6230,6230,6230,0
|
|
20240819,173800,1381367790,6230,6230,6230,6230,0
|
|
20240819,173700,1381367790,6230,6230,6230,6230,0
|
|
20240819,173600,1381367790,6230,6230,6230,6230,0
|
|
20240819,173500,1381367790,6230,6230,6230,6230,0
|
|
20240819,173400,1381367790,6230,6230,6230,6230,0
|
|
20240819,173300,1381367790,6230,6230,6230,6230,0
|
|
20240819,173200,1381367790,6230,6230,6230,6230,0
|
|
20240819,173100,1381367790,6230,6230,6230,6230,0
|
|
20240819,173000,1381367790,6230,6230,6230,6230,0
|
|
20240819,172900,1381367790,6230,6230,6230,6230,0
|
|
20240819,172800,1381367790,6230,6230,6230,6230,0
|
|
20240819,172700,1381367790,6230,6230,6230,6230,0
|
|
20240819,172600,1381367790,6230,6230,6230,6230,0
|
|
20240819,172500,1381367790,6230,6230,6230,6230,0
|
|
20240819,172400,1381367790,6230,6230,6230,6230,0
|
|
20240819,172300,1381367790,6230,6230,6230,6230,0
|
|
20240819,172200,1381367790,6230,6230,6230,6230,0
|
|
20240819,172100,1381367790,6230,6230,6230,6230,0
|
|
20240819,172000,1381367790,6230,6230,6230,6230,0
|
|
20240819,171900,1381367790,6230,6230,6230,6230,0
|
|
20240819,171800,1381367790,6230,6230,6230,6230,0
|
|
20240819,171700,1381367790,6230,6230,6230,6230,0
|
|
20240819,171600,1381367790,6230,6230,6230,6230,0
|
|
20240819,171500,1381367790,6230,6230,6230,6230,0
|
|
20240819,171400,1381367790,6230,6230,6230,6230,0
|
|
20240819,171300,1381367790,6230,6230,6230,6230,0
|
|
20240819,171200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,171100,1381367790,6230,6230,6230,6230,0
|
|
20240819,171000,1381367790,6230,6230,6230,6230,0
|
|
20240819,170900,1381367790,6230,6230,6230,6230,0
|
|
20240819,170800,1381367790,6230,6230,6230,6230,0
|
|
20240819,170700,1381367790,6230,6230,6230,6230,0
|
|
20240819,170600,1381367790,6230,6230,6230,6230,0
|
|
20240819,170500,1381367790,6230,6230,6230,6230,0
|
|
20240819,170400,1381367790,6230,6230,6230,6230,0
|
|
20240819,170300,1381367790,6230,6230,6230,6230,0
|
|
20240819,170200,1381367790,6230,6230,6230,6230,0
|
|
20240819,170100,1381367790,6230,6230,6230,6230,0
|
|
20240819,170000,1381367790,6230,6230,6230,6230,0
|
|
20240819,165900,1381367790,6230,6230,6230,6230,0
|
|
20240819,165800,1381367790,6230,6230,6230,6230,0
|
|
20240819,165700,1381367790,6230,6230,6230,6230,0
|
|
20240819,165600,1381367790,6230,6230,6230,6230,0
|
|
20240819,165500,1381367790,6230,6230,6230,6230,0
|
|
20240819,165400,1381367790,6230,6230,6230,6230,0
|
|
20240819,165300,1381367790,6230,6230,6230,6230,0
|
|
20240819,165200,1381367790,6230,6230,6230,6230,0
|
|
20240819,165100,1381367790,6230,6230,6230,6230,0
|
|
20240819,165000,1381367790,6230,6230,6230,6230,0
|
|
20240819,164900,1381367790,6230,6230,6230,6230,0
|
|
20240819,164800,1381367790,6230,6230,6230,6230,0
|
|
20240819,164700,1381367790,6230,6230,6230,6230,0
|
|
20240819,164600,1381367790,6230,6230,6230,6230,0
|
|
20240819,164500,1381367790,6230,6230,6230,6230,0
|
|
20240819,164400,1381367790,6230,6230,6230,6230,0
|
|
20240819,164300,1381367790,6230,6230,6230,6230,0
|
|
20240819,164200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,164100,1381367790,6230,6230,6230,6230,0
|
|
20240819,164000,1381367790,6230,6230,6230,6230,0
|
|
20240819,163900,1381367790,6230,6230,6230,6230,0
|
|
20240819,163800,1381367790,6230,6230,6230,6230,0
|
|
20240819,163700,1381367790,6230,6230,6230,6230,0
|
|
20240819,163600,1381367790,6230,6230,6230,6230,0
|
|
20240819,163500,1381367790,6230,6230,6230,6230,0
|
|
20240819,163400,1381367790,6230,6230,6230,6230,0
|
|
20240819,163300,1381367790,6230,6230,6230,6230,0
|
|
20240819,163200,1381367790,6230,6230,6230,6230,0
|
|
20240819,163100,1381367790,6230,6230,6230,6230,0
|
|
20240819,163000,1381367790,6230,6230,6230,6230,0
|
|
20240819,162900,1381367790,6230,6230,6230,6230,0
|
|
20240819,162800,1381367790,6230,6230,6230,6230,0
|
|
20240819,162700,1381367790,6230,6230,6230,6230,0
|
|
20240819,162600,1381367790,6230,6230,6230,6230,0
|
|
20240819,162500,1381367790,6230,6230,6230,6230,0
|
|
20240819,162400,1381367790,6230,6230,6230,6230,0
|
|
20240819,162300,1381367790,6230,6230,6230,6230,0
|
|
20240819,162200,1381367790,6230,6230,6230,6230,0
|
|
20240819,162100,1381367790,6230,6230,6230,6230,0
|
|
20240819,162000,1381367790,6230,6230,6230,6230,0
|
|
20240819,161900,1381367790,6230,6230,6230,6230,0
|
|
20240819,161800,1381367790,6230,6230,6230,6230,0
|
|
20240819,161700,1381367790,6230,6230,6230,6230,0
|
|
20240819,161600,1381367790,6230,6230,6230,6230,0
|
|
20240819,161500,1381367790,6230,6230,6230,6230,0
|
|
20240819,161400,1381367790,6230,6230,6230,6230,0
|
|
20240819,161300,1381367790,6230,6230,6230,6230,0
|
|
20240819,161200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,161100,1381367790,6230,6230,6230,6230,0
|
|
20240819,161000,1381367790,6230,6230,6230,6230,0
|
|
20240819,160900,1381367790,6230,6230,6230,6230,0
|
|
20240819,160800,1381367790,6230,6230,6230,6230,0
|
|
20240819,160700,1381367790,6230,6230,6230,6230,0
|
|
20240819,160600,1381367790,6230,6230,6230,6230,0
|
|
20240819,160500,1381367790,6230,6230,6230,6230,0
|
|
20240819,160400,1381367790,6230,6230,6230,6230,0
|
|
20240819,160300,1381367790,6230,6230,6230,6230,0
|
|
20240819,160200,1381367790,6230,6230,6230,6230,0
|
|
20240819,160100,1381367790,6230,6230,6230,6230,0
|
|
20240819,160000,1381367790,6230,6230,6230,6230,0
|
|
20240819,155900,1381367790,6230,6230,6230,6230,0
|
|
20240819,155800,1381367790,6230,6230,6230,6230,0
|
|
20240819,155700,1381367790,6230,6230,6230,6230,0
|
|
20240819,155600,1381367790,6230,6230,6230,6230,0
|
|
20240819,155500,1381367790,6230,6230,6230,6230,0
|
|
20240819,155400,1381367790,6230,6230,6230,6230,0
|
|
20240819,155300,1381367790,6230,6230,6230,6230,0
|
|
20240819,155200,1381367790,6230,6230,6230,6230,0
|
|
20240819,155100,1381367790,6230,6230,6230,6230,0
|
|
20240819,155000,1381367790,6230,6230,6230,6230,0
|
|
20240819,154900,1381367790,6230,6230,6230,6230,0
|
|
20240819,154800,1381367790,6230,6230,6230,6230,0
|
|
20240819,154700,1381367790,6230,6230,6230,6230,0
|
|
20240819,154600,1381367790,6230,6230,6230,6230,0
|
|
20240819,154500,1381367790,6230,6230,6230,6230,0
|
|
20240819,154400,1381367790,6230,6230,6230,6230,0
|
|
20240819,154300,1381367790,6230,6230,6230,6230,0
|
|
20240819,154200,1381367790,6230,6230,6230,6230,2220
|
|
20240819,154100,1381367790,6230,6230,6230,6230,0
|
|
20240819,154000,1381367790,6230,6230,6230,6230,0
|
|
20240819,153900,1381367790,6230,6230,6230,6230,0
|
|
20240819,153800,1381367790,6230,6230,6230,6230,0
|
|
20240819,153700,1381367790,6230,6230,6230,6230,0
|
|
20240819,153600,1381367790,6230,6230,6230,6230,0
|
|
20240819,153500,1381367790,6230,6230,6230,6230,0
|
|
20240819,153400,1381367790,6230,6230,6230,6230,0
|
|
20240819,153300,1381367790,6230,6230,6230,6230,0
|
|
20240819,153200,1381367790,6230,6230,6230,6230,0
|
|
20240819,153100,1381367790,6230,6230,6230,6230,0
|
|
20240819,153000,1381367790,6230,6230,6230,6230,2220
|
|
20240819,152900,1367537190,6250,6250,6250,6250,0
|
|
20240819,152800,1367537190,6250,6250,6250,6250,0
|
|
20240819,152700,1367537190,6250,6250,6250,6250,0
|
|
20240819,152600,1367537190,6250,6250,6250,6250,0
|
|
20240819,152500,1367537190,6250,6250,6250,6250,0
|
|
20240819,152400,1367537190,6250,6250,6250,6250,0
|
|
20240819,152300,1367537190,6250,6250,6250,6250,0
|
|
20240819,152200,1367537190,6250,6250,6250,6250,0
|
|
20240819,152100,1367537190,6250,6250,6250,6250,0
|
|
20240819,152000,1367537190,6250,6250,6250,6250,0
|
|
20240819,151900,1367537190,6250,6250,6250,6250,0
|
|
20240819,151800,1367537190,6250,6250,6250,6250,116
|
|
20240819,151700,1366812190,6260,6240,6260,6240,195
|
|
20240819,151600,1365594340,6240,6220,6240,6220,272
|
|
20240819,151500,1363902480,6240,6240,6240,6240,49
|
|
20240819,151400,1363596720,6240,6240,6240,6240,0
|
|
20240819,151300,1363596720,6240,6240,6240,6240,260
|
|
20240819,151200,1361974320,6240,6240,6240,6240,0
|
|
20240819,151100,1361974320,6240,6220,6240,6210,502
|
|
20240819,151000,1358856120,6240,6240,6240,6210,504
|
|
20240819,150900,1355722860,6240,6230,6240,6220,368
|
|
20240819,150800,1353433720,6240,6220,6240,6220,169
|
|
20240819,150700,1352382080,6240,6240,6240,6230,409
|
|
20240819,150600,1349831930,6260,6260,6260,6260,0
|
|
20240819,150500,1349831930,6260,6260,6260,6260,0
|
|
20240819,150400,1349831930,6260,6260,6260,6260,0
|
|
20240819,150300,1349831930,6260,6260,6260,6230,531
|
|
20240819,150200,1346523110,6230,6230,6250,6230,119
|
|
20240819,150100,1345781720,6250,6230,6250,6230,2382
|
|
20240819,150000,1330912470,6230,6230,6230,6220,240
|
|
20240819,145900,1329418450,6230,6220,6240,6220,432
|
|
20240819,145800,1326730440,6220,6240,6240,6220,149
|
|
20240819,145700,1325803260,6240,6220,6240,6220,26
|
|
20240819,145600,1325641520,6230,6240,6240,6230,164
|
|
20240819,145500,1324618990,6230,6220,6230,6220,246
|
|
20240819,145400,1323088840,6220,6210,6220,6210,23
|
|
20240819,145300,1322946000,6220,6210,6220,6210,293
|
|
20240819,145200,1321125700,6220,6210,6220,6210,61
|
|
20240819,145100,1320746880,6220,6220,6220,6220,0
|
|
20240819,145000,1320746880,6220,6220,6220,6220,75
|
|
20240819,144900,1320280380,6220,6220,6220,6220,10
|
|
20240819,144800,1320218180,6220,6220,6220,6220,149
|
|
20240819,144700,1319291400,6230,6230,6230,6230,301
|
|
20240819,144600,1317416170,6220,6220,6220,6220,0
|
|
20240819,144500,1317416170,6220,6210,6220,6200,501
|
|
20240819,144400,1314305120,6210,6220,6230,6210,1225
|
|
20240819,144300,1306691760,6220,6220,6220,6220,67
|
|
20240819,144200,1306275020,6220,6230,6230,6220,1139
|
|
20240819,144100,1299189050,6220,6230,6230,6220,842
|
|
20240819,144000,1293950340,6240,6240,6240,6240,0
|
|
20240819,143900,1293950340,6240,6220,6240,6220,351
|
|
20240819,143800,1291767100,6240,6240,6240,6240,0
|
|
20240819,143700,1291767100,6240,6230,6240,6220,836
|
|
20240819,143600,1286565810,6250,6230,6250,6230,89
|
|
20240819,143500,1286011320,6230,6260,6260,6220,434
|
|
20240819,143400,1283303730,6260,6260,6260,6260,0
|
|
20240819,143300,1283303730,6260,6260,6260,6260,1
|
|
20240819,143200,1283297470,6230,6240,6240,6230,75
|
|
20240819,143100,1282829570,6240,6220,6240,6220,696
|
|
20240819,143000,1278488740,6220,6240,6240,6210,4401
|
|
20240819,142900,1251097450,6250,6230,6250,6230,1024
|
|
20240819,142800,1244705680,6240,6270,6270,6240,2491
|
|
20240819,142700,1229150650,6250,6260,6260,6250,978
|
|
20240819,142600,1223033170,6270,6270,6270,6260,662
|
|
20240819,142500,1218887650,6280,6280,6280,6280,0
|
|
20240819,142400,1218887650,6280,6280,6280,6280,67
|
|
20240819,142300,1218466890,6280,6290,6290,6280,128
|
|
20240819,142200,1217661990,6290,6290,6290,6290,0
|
|
20240819,142100,1217661990,6290,6290,6290,6290,0
|
|
20240819,142000,1217661990,6290,6290,6290,6290,0
|
|
20240819,141900,1217661990,6290,6290,6290,6290,1
|
|
20240819,141800,1217655700,6270,6270,6270,6270,0
|
|
20240819,141700,1217655700,6270,6290,6290,6270,389
|
|
20240819,141600,1215213220,6300,6300,6300,6300,0
|
|
20240819,141500,1215213220,6300,6300,6300,6300,1
|
|
20240819,141400,1215206920,6290,6290,6290,6290,77
|
|
20240819,141300,1214722590,6290,6290,6290,6290,0
|
|
20240819,141200,1214722590,6290,6290,6290,6290,0
|
|
20240819,141100,1214722590,6290,6290,6290,6290,20
|
|
20240819,141000,1214596790,6290,6290,6290,6290,83
|
|
20240819,140900,1214074720,6290,6290,6290,6290,102
|
|
20240819,140800,1213433140,6290,6290,6290,6290,0
|
|
20240819,140700,1213433140,6290,6290,6290,6290,1
|
|
20240819,140600,1213426850,6270,6270,6270,6270,1
|
|
20240819,140500,1213420580,6270,6280,6280,6270,930
|
|
20240819,140400,1207588760,6270,6290,6290,6270,1309
|
|
20240819,140300,1199367460,6300,6300,6300,6300,0
|
|
20240819,140200,1199367460,6300,6300,6300,6300,0
|
|
20240819,140100,1199367460,6300,6290,6300,6290,487
|
|
20240819,140000,1196303400,6290,6290,6290,6290,0
|
|
20240819,135900,1196303400,6290,6290,6290,6290,500
|
|
20240819,135800,1193158400,6300,6300,6300,6300,66
|
|
20240819,135700,1192742600,6300,6300,6300,6300,5
|
|
20240819,135600,1192711100,6300,6310,6310,6300,237
|
|
20240819,135500,1191217900,6310,6330,6330,6310,187
|
|
20240819,135400,1190036310,6350,6320,6350,6320,2
|
|
20240819,135300,1190023640,6310,6310,6310,6310,0
|
|
20240819,135200,1190023640,6310,6310,6310,6300,986
|
|
20240819,135100,1183802840,6320,6310,6320,6310,160
|
|
20240819,135000,1182791660,6320,6320,6320,6320,81
|
|
20240819,134900,1182279740,6340,6330,6340,6330,159
|
|
20240819,134800,1181272400,6330,6330,6330,6330,0
|
|
20240819,134700,1181272400,6330,6330,6330,6330,0
|
|
20240819,134600,1181272400,6330,6330,6330,6330,90
|
|
20240819,134500,1180702700,6320,6320,6320,6320,500
|
|
20240819,134400,1177542700,6320,6320,6320,6320,558
|
|
20240819,134300,1174016140,6320,6320,6320,6320,82
|
|
20240819,134200,1173497900,6330,6330,6330,6330,0
|
|
20240819,134100,1173497900,6330,6320,6330,6320,1125
|
|
20240819,134000,1166377680,6320,6330,6330,6320,178
|
|
20240819,133900,1165251820,6320,6320,6320,6320,5
|
|
20240819,133800,1165220220,6320,6320,6320,6320,0
|
|
20240819,133700,1165220220,6320,6320,6320,6320,320
|
|
20240819,133600,1163197820,6300,6300,6300,6300,1
|
|
20240819,133500,1163191520,6320,6320,6320,6320,0
|
|
20240819,133400,1163191520,6320,6320,6320,6320,0
|
|
20240819,133300,1163191520,6320,6320,6320,6320,12
|
|
20240819,133200,1163115680,6330,6330,6330,6330,0
|
|
20240819,133100,1163115680,6330,6330,6330,6330,152
|
|
20240819,133000,1162153520,6320,6320,6330,6320,713
|
|
20240819,132900,1157645180,6320,6310,6320,6310,238
|
|
20240819,132800,1156141120,6320,6320,6320,6320,1446
|
|
20240819,132700,1147002400,6300,6300,6300,6300,0
|
|
20240819,132600,1147002400,6300,6310,6310,6300,1039
|
|
20240819,132500,1140449040,6300,6300,6300,6300,421
|
|
20240819,132400,1137796740,6280,6280,6280,6280,0
|
|
20240819,132300,1137796740,6280,6280,6280,6280,456
|
|
20240819,132200,1134933060,6280,6300,6300,6280,542
|
|
20240819,132100,1131523300,6310,6310,6310,6310,0
|
|
20240819,132000,1131523300,6310,6300,6310,6300,300
|
|
20240819,131900,1129631130,6300,6280,6300,6280,30
|
|
20240819,131800,1129442150,6260,6260,6260,6260,0
|
|
20240819,131700,1129442150,6260,6270,6270,6260,1116
|
|
20240819,131600,1122453680,6270,6310,6310,6260,3342
|
|
20240819,131500,1101488450,6310,6310,6310,6310,200
|
|
20240819,131400,1100226450,6320,6320,6320,6320,0
|
|
20240819,131300,1100226450,6320,6320,6320,6320,0
|
|
20240819,131200,1100226450,6320,6320,6320,6320,75
|
|
20240819,131100,1099752450,6320,6320,6320,6320,0
|
|
20240819,131000,1099752450,6320,6320,6320,6320,48
|
|
20240819,130900,1099449090,6320,6320,6320,6320,22
|
|
20240819,130800,1099310050,6310,6320,6320,6310,274
|
|
20240819,130700,1097579670,6320,6320,6320,6320,40
|
|
20240819,130600,1097326870,6330,6330,6330,6330,908
|
|
20240819,130500,1091579230,6330,6330,6330,6330,2
|
|
20240819,130400,1091566570,6320,6320,6320,6320,0
|
|
20240819,130300,1091566570,6320,6320,6320,6320,65
|
|
20240819,130200,1091155770,6320,6320,6320,6320,1
|
|
20240819,130100,1091149450,6300,6300,6300,6300,0
|
|
20240819,130000,1091149450,6300,6300,6300,6300,0
|
|
20240819,125900,1091149450,6300,6300,6300,6300,10
|
|
20240819,125800,1091086450,6290,6310,6310,6290,3000
|
|
20240819,125700,1072211350,6310,6320,6330,6310,957
|
|
20240819,125600,1066165430,6320,6340,6340,6320,961
|
|
20240819,125500,1060082010,6340,6350,6350,6340,532
|
|
20240819,125400,1056706830,6340,6340,6340,6340,77
|
|
20240819,125300,1056218650,6330,6330,6330,6330,0
|
|
20240819,125200,1056218650,6330,6340,6340,6330,704
|
|
20240819,125100,1051756150,6350,6340,6350,6340,297
|
|
20240819,125000,1049872300,6340,6340,6340,6340,46
|
|
20240819,124900,1049580660,6350,6340,6350,6340,401
|
|
20240819,124800,1047038310,6350,6340,6350,6340,130
|
|
20240819,124700,1046213610,6350,6350,6350,6350,3
|
|
20240819,124600,1046194560,6340,6340,6340,6340,33
|
|
20240819,124500,1045985340,6340,6340,6340,6340,379
|
|
20240819,124400,1043582480,6330,6330,6330,6330,0
|
|
20240819,124300,1043582480,6330,6330,6330,6330,400
|
|
20240819,124200,1041050480,6340,6340,6340,6340,83
|
|
20240819,124100,1040524260,6350,6350,6350,6350,0
|
|
20240819,124000,1040524260,6350,6350,6350,6350,100
|
|
20240819,123900,1039889260,6330,6330,6330,6330,0
|
|
20240819,123800,1039889260,6330,6340,6340,6330,532
|
|
20240819,123700,1036521000,6340,6340,6340,6340,210
|
|
20240819,123600,1035189600,6340,6340,6340,6340,0
|
|
20240819,123500,1035189600,6340,6340,6340,6340,24
|
|
20240819,123400,1035037440,6340,6340,6340,6340,0
|
|
20240819,123300,1035037440,6340,6340,6340,6340,693
|
|
20240819,123200,1030643820,6350,6340,6350,6340,294
|
|
20240819,123100,1028779170,6340,6340,6340,6340,4
|
|
20240819,123000,1028753810,6340,6340,6340,6340,80
|
|
20240819,122900,1028246610,6340,6330,6340,6330,231
|
|
20240819,122800,1026783580,6330,6330,6330,6330,2
|
|
20240819,122700,1026770920,6330,6330,6330,6330,200
|
|
20240819,122600,1025504920,6340,6340,6340,6340,509
|
|
20240819,122500,1022277860,6350,6350,6350,6350,0
|
|
20240819,122400,1022277860,6350,6350,6350,6350,0
|
|
20240819,122300,1022277860,6350,6340,6350,6340,572
|
|
20240819,122200,1018650500,6340,6340,6340,6340,0
|
|
20240819,122100,1018650500,6340,6350,6350,6340,85
|
|
20240819,122000,1018110790,6340,6360,6360,6340,6
|
|
20240819,121900,1018072650,6360,6350,6360,6350,245
|
|
20240819,121800,1016516580,6340,6340,6340,6340,0
|
|
20240819,121700,1016516580,6340,6340,6340,6340,0
|
|
20240819,121600,1016516580,6340,6340,6340,6340,264
|
|
20240819,121500,1014842820,6340,6350,6350,6340,217
|
|
20240819,121400,1013466040,6350,6350,6350,6350,75
|
|
20240819,121300,1012989790,6350,6350,6350,6350,0
|
|
20240819,121200,1012989790,6350,6350,6350,6350,0
|
|
20240819,121100,1012989790,6350,6340,6350,6340,128
|
|
20240819,121000,1012177490,6340,6340,6340,6340,231
|
|
20240819,120900,1010712950,6340,6340,6340,6340,160
|
|
20240819,120800,1009698550,6350,6360,6360,6350,282
|
|
20240819,120700,1007907210,6360,6360,6360,6360,200
|
|
20240819,120600,1006635210,6360,6360,6360,6360,132
|
|
20240819,120500,1005795690,6360,6360,6360,6360,159
|
|
20240819,120400,1004784450,6350,6350,6350,6350,12
|
|
20240819,120300,1004708250,6350,6350,6350,6350,42
|
|
20240819,120200,1004441550,6350,6350,6350,6350,0
|
|
20240819,120100,1004441550,6350,6350,6350,6350,0
|
|
20240819,120000,1004441550,6350,6350,6350,6350,150
|
|
20240819,115900,1003489050,6350,6350,6350,6350,73
|
|
20240819,115800,1003025500,6350,6350,6350,6350,0
|
|
20240819,115700,1003025500,6350,6350,6350,6350,112
|
|
20240819,115600,1002314300,6360,6360,6360,6360,73
|
|
20240819,115500,1001850020,6360,6360,6360,6360,0
|
|
20240819,115400,1001850020,6360,6350,6360,6350,2
|
|
20240819,115300,1001837310,6350,6360,6360,6350,402
|
|
20240819,115200,999283970,6370,6370,6370,6370,0
|
|
20240819,115100,999283970,6370,6360,6370,6360,1154
|
|
20240819,115000,991944510,6360,6370,6370,6360,1001
|
|
20240819,114900,985573140,6370,6370,6370,6360,1200
|
|
20240819,114800,977931140,6380,6370,6380,6370,218
|
|
20240819,114700,976541700,6390,6390,6390,6390,0
|
|
20240819,114600,976541700,6390,6380,6390,6380,306
|
|
20240819,114500,974588360,6380,6380,6380,6380,1450
|
|
20240819,114400,965337360,6380,6340,6380,6340,3743
|
|
20240819,114300,941537480,6320,6320,6320,6320,335
|
|
20240819,114200,939420280,6340,6340,6340,6340,0
|
|
20240819,114100,939420280,6340,6330,6340,6330,232
|
|
20240819,114000,937951700,6330,6330,6330,6330,1
|
|
20240819,113900,937945370,6320,6330,6330,6320,394
|
|
20240819,113800,935453810,6330,6330,6330,6330,10
|
|
20240819,113700,935390510,6320,6320,6320,6320,0
|
|
20240819,113600,935390510,6320,6320,6320,6320,96
|
|
20240819,113500,934783790,6320,6320,6320,6320,0
|
|
20240819,113400,934783790,6320,6320,6320,6320,49
|
|
20240819,113300,934474110,6310,6310,6310,6310,0
|
|
20240819,113200,934474110,6310,6310,6310,6310,0
|
|
20240819,113100,934474110,6310,6310,6310,6310,78
|
|
20240819,113000,933981930,6290,6290,6290,6290,0
|
|
20240819,112900,933981930,6290,6290,6290,6290,63
|
|
20240819,112800,933585660,6300,6300,6300,6300,301
|
|
20240819,112700,931689360,6310,6310,6310,6310,81
|
|
20240819,112600,931178250,6310,6310,6310,6310,243
|
|
20240819,112500,929644920,6320,6320,6320,6320,3
|
|
20240819,112400,929625960,6300,6300,6300,6300,61
|
|
20240819,112300,929241660,6300,6300,6300,6300,331
|
|
20240819,112200,927156360,6300,6320,6320,6300,499
|
|
20240819,112100,924004260,6310,6310,6310,6310,60
|
|
20240819,112000,923625660,6300,6300,6300,6300,0
|
|
20240819,111900,923625660,6300,6300,6300,6300,0
|
|
20240819,111800,923625660,6300,6300,6300,6300,58
|
|
20240819,111700,923260260,6300,6300,6300,6300,120
|
|
20240819,111600,922504260,6310,6310,6310,6310,77
|
|
20240819,111500,922018390,6310,6320,6320,6310,308
|
|
20240819,111400,920073520,6320,6320,6320,6320,0
|
|
20240819,111300,920073520,6320,6320,6320,6320,0
|
|
20240819,111200,920073520,6320,6320,6320,6320,0
|
|
20240819,111100,920073520,6320,6320,6320,6320,0
|
|
20240819,111000,920073520,6320,6320,6320,6320,0
|
|
20240819,110900,920073520,6320,6320,6320,6320,1
|
|
20240819,110800,920067200,6320,6320,6320,6320,431
|
|
20240819,110700,917343280,6320,6320,6320,6320,303
|
|
20240819,110600,915428320,6320,6330,6330,6320,3400
|
|
20240819,110500,893920550,6330,6330,6330,6330,262
|
|
20240819,110400,892262090,6340,6340,6340,6340,74
|
|
20240819,110300,891792930,6350,6340,6350,6340,88
|
|
20240819,110200,891234140,6340,6340,6340,6340,28
|
|
20240819,110100,891056620,6340,6340,6340,6340,364
|
|
20240819,110000,888748860,6340,6340,6340,6340,76
|
|
20240819,105900,888267020,6330,6330,6330,6330,3
|
|
20240819,105800,888248030,6330,6330,6330,6330,0
|
|
20240819,105700,888248030,6330,6330,6330,6330,151
|
|
20240819,105600,887292200,6330,6330,6330,6330,112
|
|
20240819,105500,886583240,6330,6320,6330,6320,170
|
|
20240819,105400,885508340,6320,6320,6320,6320,0
|
|
20240819,105300,885508340,6320,6320,6320,6320,0
|
|
20240819,105200,885508340,6320,6330,6330,6320,551
|
|
20240819,105100,882025510,6330,6330,6330,6330,130
|
|
20240819,105000,881202610,6320,6330,6330,6320,603
|
|
20240819,104900,877385740,6330,6330,6330,6330,57
|
|
20240819,104800,877024930,6330,6330,6330,6330,0
|
|
20240819,104700,877024930,6330,6330,6330,6330,316
|
|
20240819,104600,875024650,6310,6320,6320,6310,595
|
|
20240819,104500,871269200,6320,6320,6320,6320,89
|
|
20240819,104400,870706720,6350,6350,6350,6350,2
|
|
20240819,104300,870694020,6320,6320,6320,6320,0
|
|
20240819,104200,870694020,6320,6320,6320,6320,0
|
|
20240819,104100,870694020,6320,6340,6340,6320,92
|
|
20240819,104000,870112220,6340,6340,6340,6340,0
|
|
20240819,103900,870112220,6340,6340,6340,6340,8
|
|
20240819,103800,870061500,6340,6320,6340,6320,16
|
|
20240819,103700,869960240,6310,6310,6310,6310,0
|
|
20240819,103600,869960240,6310,6310,6310,6310,12
|
|
20240819,103500,869884520,6320,6320,6320,6320,0
|
|
20240819,103400,869884520,6320,6320,6320,6320,1
|
|
20240819,103300,869878200,6320,6320,6320,6320,0
|
|
20240819,103200,869878200,6320,6320,6320,6320,0
|
|
20240819,103100,869878200,6320,6320,6320,6320,46
|
|
20240819,103000,869587480,6320,6320,6320,6320,220
|
|
20240819,102900,868197080,6340,6340,6340,6320,1299
|
|
20240819,102800,859974400,6350,6350,6350,6350,25
|
|
20240819,102700,859815650,6350,6350,6350,6350,10
|
|
20240819,102600,859752150,6360,6360,6360,6360,1
|
|
20240819,102500,859745790,6360,6360,6360,6360,11
|
|
20240819,102400,859675830,6360,6380,6380,6360,3
|
|
20240819,102300,859656710,6340,6340,6340,6340,113
|
|
20240819,102200,858940290,6390,6360,6390,6360,200
|
|
20240819,102100,857663710,6330,6330,6340,6330,878
|
|
20240819,102000,852103970,6330,6330,6330,6330,0
|
|
20240819,101900,852103970,6330,6330,6330,6330,205
|
|
20240819,101800,850806320,6330,6340,6340,6330,490
|
|
20240819,101700,847702850,6350,6350,6350,6350,0
|
|
20240819,101600,847702850,6350,6400,6400,6350,664
|
|
20240819,101500,843476920,6350,6380,6390,6350,967
|
|
20240819,101400,837303230,6380,6390,6390,6380,1424
|
|
20240819,101300,828205310,6390,6380,6390,6360,3066
|
|
20240819,101200,808637380,6380,6360,6380,6360,816
|
|
20240819,101100,803435010,6360,6360,6360,6360,0
|
|
20240819,101000,803435010,6360,6340,6360,6340,1950
|
|
20240819,100900,791034080,6330,6320,6330,6320,260
|
|
20240819,100800,789389840,6320,6350,6350,6320,201
|
|
20240819,100700,788119490,6310,6370,6380,6310,2008
|
|
20240819,100600,775360440,6340,6340,6340,6340,102
|
|
20240819,100500,774713760,6340,6340,6340,6340,1
|
|
20240819,100400,774707420,6330,6330,6330,6330,0
|
|
20240819,100300,774707420,6330,6330,6330,6330,0
|
|
20240819,100200,774707420,6330,6340,6390,6330,2012
|
|
20240819,100100,761879040,6340,6340,6340,6340,1
|
|
20240819,100000,761872700,6310,6310,6310,6310,1
|
|
20240819,095900,761866390,6330,6330,6330,6330,0
|
|
20240819,095800,761866390,6330,6310,6330,6270,3374
|
|
20240819,095700,740541170,6310,6310,6310,6310,1500
|
|
20240819,095600,731076170,6300,6280,6300,6280,3952
|
|
20240819,095500,706219060,6280,6280,6280,6280,31
|
|
20240819,095400,706024380,6280,6280,6280,6280,0
|
|
20240819,095300,706024380,6280,6280,6280,6280,301
|
|
20240819,095200,704134100,6270,6290,6290,6200,48370
|
|
20240819,095100,403536490,6290,6330,6330,6290,1124
|
|
20240819,095000,396455620,6330,6320,6330,6320,1269
|
|
20240819,094900,388435530,6330,6330,6330,6330,1
|
|
20240819,094800,388429200,6320,6320,6320,6320,0
|
|
20240819,094700,388429200,6320,6330,6330,6320,1401
|
|
20240819,094600,379561690,6340,6390,6390,6340,477
|
|
20240819,094500,376535700,6360,6360,6360,6360,305
|
|
20240819,094400,374595900,6370,6390,6390,6370,331
|
|
20240819,094300,372487210,6390,6400,6410,6390,1413
|
|
20240819,094200,363444140,6440,6410,6440,6390,5805
|
|
20240819,094100,326079000,6420,6420,6430,6420,978
|
|
20240819,094000,319796530,6390,6440,6440,6390,3447
|
|
20240819,093900,297731130,6410,6430,6440,6400,2589
|
|
20240819,093800,281067090,6400,6400,6400,6400,118
|
|
20240819,093700,280311890,6400,6400,6450,6390,6177
|
|
20240819,093600,240757160,6390,6390,6390,6390,2597
|
|
20240819,093500,224162330,6390,6360,6390,6360,1500
|
|
20240819,093400,214592190,6320,6340,6370,6320,8754
|
|
20240819,093300,159005530,6340,6340,6340,6340,1020
|
|
20240819,093200,152538730,6340,6340,6340,6310,19
|
|
20240819,093100,152418300,6340,6330,6340,6330,1101
|
|
20240819,093000,145437970,6340,6340,6340,6340,0
|
|
20240819,092900,145437970,6340,6300,6340,6300,1052
|
|
20240819,092800,138770830,6310,6310,6310,6310,50
|
|
20240819,092700,138455330,6330,6330,6330,6330,700
|
|
20240819,092600,134024330,6330,6320,6330,6320,790
|
|
20240819,092500,129024910,6310,6310,6310,6310,58
|
|
20240819,092400,128658930,6310,6300,6310,6290,187
|
|
20240819,092300,127481120,6300,6300,6300,6300,43
|
|
20240819,092200,127210220,6310,6310,6310,6310,4
|
|
20240819,092100,127184980,6320,6320,6320,6320,5
|
|
20240819,092000,127153380,6330,6310,6330,6290,754
|
|
20240819,091900,122389760,6340,6340,6340,6340,100
|
|
20240819,091800,121755760,6350,6310,6350,6310,3000
|
|
20240819,091700,102727240,6320,6320,6320,6320,0
|
|
20240819,091600,102727240,6320,6320,6320,6320,2
|
|
20240819,091500,102714600,6330,6330,6330,6330,52
|
|
20240819,091400,102385440,6330,6250,6330,6250,8943
|
|
20240819,091300,46040000,6250,6260,6260,6250,248
|
|
20240819,091200,44487540,6260,6260,6260,6260,158
|
|
20240819,091100,43498460,6260,6260,6260,6260,1
|
|
20240819,091000,43492200,6250,6240,6250,6240,674
|
|
20240819,090900,39286070,6240,6240,6240,6240,79
|
|
20240819,090800,38793110,6240,6200,6240,6200,610
|
|
20240819,090700,34997460,6230,6190,6230,6190,1122
|
|
20240819,090600,28013600,6190,6200,6230,6190,474
|
|
20240819,090500,25078500,6200,6200,6200,6190,1678
|
|
20240819,090400,14675570,6200,6200,6200,6200,5
|
|
20240819,090300,14644570,6230,6230,6230,6230,0
|
|
20240819,090200,14644570,6230,6230,6230,6230,5
|
|
20240819,090100,14613420,6230,6230,6230,6230,1314
|
|
20240819,090000,6427200,6240,6240,6240,6240,1030
|