675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,201200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,201100,1170954390,6450,6450,6450,6450,0
|
|
20240820,201000,1170954390,6450,6450,6450,6450,0
|
|
20240820,200900,1170954390,6450,6450,6450,6450,0
|
|
20240820,200800,1170954390,6450,6450,6450,6450,0
|
|
20240820,200700,1170954390,6450,6450,6450,6450,0
|
|
20240820,200600,1170954390,6450,6450,6450,6450,0
|
|
20240820,200500,1170954390,6450,6450,6450,6450,0
|
|
20240820,200400,1170954390,6450,6450,6450,6450,0
|
|
20240820,200300,1170954390,6450,6450,6450,6450,0
|
|
20240820,200200,1170954390,6450,6450,6450,6450,0
|
|
20240820,200100,1170954390,6450,6450,6450,6450,0
|
|
20240820,200000,1170954390,6450,6450,6450,6450,0
|
|
20240820,195900,1170954390,6450,6450,6450,6450,0
|
|
20240820,195800,1170954390,6450,6450,6450,6450,0
|
|
20240820,195700,1170954390,6450,6450,6450,6450,0
|
|
20240820,195600,1170954390,6450,6450,6450,6450,0
|
|
20240820,195500,1170954390,6450,6450,6450,6450,0
|
|
20240820,195400,1170954390,6450,6450,6450,6450,0
|
|
20240820,195300,1170954390,6450,6450,6450,6450,0
|
|
20240820,195200,1170954390,6450,6450,6450,6450,0
|
|
20240820,195100,1170954390,6450,6450,6450,6450,0
|
|
20240820,195000,1170954390,6450,6450,6450,6450,0
|
|
20240820,194900,1170954390,6450,6450,6450,6450,0
|
|
20240820,194800,1170954390,6450,6450,6450,6450,0
|
|
20240820,194700,1170954390,6450,6450,6450,6450,0
|
|
20240820,194600,1170954390,6450,6450,6450,6450,0
|
|
20240820,194500,1170954390,6450,6450,6450,6450,0
|
|
20240820,194400,1170954390,6450,6450,6450,6450,0
|
|
20240820,194300,1170954390,6450,6450,6450,6450,0
|
|
20240820,194200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,194100,1170954390,6450,6450,6450,6450,0
|
|
20240820,194000,1170954390,6450,6450,6450,6450,0
|
|
20240820,193900,1170954390,6450,6450,6450,6450,0
|
|
20240820,193800,1170954390,6450,6450,6450,6450,0
|
|
20240820,193700,1170954390,6450,6450,6450,6450,0
|
|
20240820,193600,1170954390,6450,6450,6450,6450,0
|
|
20240820,193500,1170954390,6450,6450,6450,6450,0
|
|
20240820,193400,1170954390,6450,6450,6450,6450,0
|
|
20240820,193300,1170954390,6450,6450,6450,6450,0
|
|
20240820,193200,1170954390,6450,6450,6450,6450,0
|
|
20240820,193100,1170954390,6450,6450,6450,6450,0
|
|
20240820,193000,1170954390,6450,6450,6450,6450,0
|
|
20240820,192900,1170954390,6450,6450,6450,6450,0
|
|
20240820,192800,1170954390,6450,6450,6450,6450,0
|
|
20240820,192700,1170954390,6450,6450,6450,6450,0
|
|
20240820,192600,1170954390,6450,6450,6450,6450,0
|
|
20240820,192500,1170954390,6450,6450,6450,6450,0
|
|
20240820,192400,1170954390,6450,6450,6450,6450,0
|
|
20240820,192300,1170954390,6450,6450,6450,6450,0
|
|
20240820,192200,1170954390,6450,6450,6450,6450,0
|
|
20240820,192100,1170954390,6450,6450,6450,6450,0
|
|
20240820,192000,1170954390,6450,6450,6450,6450,0
|
|
20240820,191900,1170954390,6450,6450,6450,6450,0
|
|
20240820,191800,1170954390,6450,6450,6450,6450,0
|
|
20240820,191700,1170954390,6450,6450,6450,6450,0
|
|
20240820,191600,1170954390,6450,6450,6450,6450,0
|
|
20240820,191500,1170954390,6450,6450,6450,6450,0
|
|
20240820,191400,1170954390,6450,6450,6450,6450,0
|
|
20240820,191300,1170954390,6450,6450,6450,6450,0
|
|
20240820,191200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,191100,1170954390,6450,6450,6450,6450,0
|
|
20240820,191000,1170954390,6450,6450,6450,6450,0
|
|
20240820,190900,1170954390,6450,6450,6450,6450,0
|
|
20240820,190800,1170954390,6450,6450,6450,6450,0
|
|
20240820,190700,1170954390,6450,6450,6450,6450,0
|
|
20240820,190600,1170954390,6450,6450,6450,6450,0
|
|
20240820,190500,1170954390,6450,6450,6450,6450,0
|
|
20240820,190400,1170954390,6450,6450,6450,6450,0
|
|
20240820,190300,1170954390,6450,6450,6450,6450,0
|
|
20240820,190200,1170954390,6450,6450,6450,6450,0
|
|
20240820,190100,1170954390,6450,6450,6450,6450,0
|
|
20240820,190000,1170954390,6450,6450,6450,6450,0
|
|
20240820,185900,1170954390,6450,6450,6450,6450,0
|
|
20240820,185800,1170954390,6450,6450,6450,6450,0
|
|
20240820,185700,1170954390,6450,6450,6450,6450,0
|
|
20240820,185600,1170954390,6450,6450,6450,6450,0
|
|
20240820,185500,1170954390,6450,6450,6450,6450,0
|
|
20240820,185400,1170954390,6450,6450,6450,6450,0
|
|
20240820,185300,1170954390,6450,6450,6450,6450,0
|
|
20240820,185200,1170954390,6450,6450,6450,6450,0
|
|
20240820,185100,1170954390,6450,6450,6450,6450,0
|
|
20240820,185000,1170954390,6450,6450,6450,6450,0
|
|
20240820,184900,1170954390,6450,6450,6450,6450,0
|
|
20240820,184800,1170954390,6450,6450,6450,6450,0
|
|
20240820,184700,1170954390,6450,6450,6450,6450,0
|
|
20240820,184600,1170954390,6450,6450,6450,6450,0
|
|
20240820,184500,1170954390,6450,6450,6450,6450,0
|
|
20240820,184400,1170954390,6450,6450,6450,6450,0
|
|
20240820,184300,1170954390,6450,6450,6450,6450,0
|
|
20240820,184200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,184100,1170954390,6450,6450,6450,6450,0
|
|
20240820,184000,1170954390,6450,6450,6450,6450,0
|
|
20240820,183900,1170954390,6450,6450,6450,6450,0
|
|
20240820,183800,1170954390,6450,6450,6450,6450,0
|
|
20240820,183700,1170954390,6450,6450,6450,6450,0
|
|
20240820,183600,1170954390,6450,6450,6450,6450,0
|
|
20240820,183500,1170954390,6450,6450,6450,6450,0
|
|
20240820,183400,1170954390,6450,6450,6450,6450,0
|
|
20240820,183300,1170954390,6450,6450,6450,6450,0
|
|
20240820,183200,1170954390,6450,6450,6450,6450,0
|
|
20240820,183100,1170954390,6450,6450,6450,6450,0
|
|
20240820,183000,1170954390,6450,6450,6450,6450,0
|
|
20240820,182900,1170954390,6450,6450,6450,6450,0
|
|
20240820,182800,1170954390,6450,6450,6450,6450,0
|
|
20240820,182700,1170954390,6450,6450,6450,6450,0
|
|
20240820,182600,1170954390,6450,6450,6450,6450,0
|
|
20240820,182500,1170954390,6450,6450,6450,6450,0
|
|
20240820,182400,1170954390,6450,6450,6450,6450,0
|
|
20240820,182300,1170954390,6450,6450,6450,6450,0
|
|
20240820,182200,1170954390,6450,6450,6450,6450,0
|
|
20240820,182100,1170954390,6450,6450,6450,6450,0
|
|
20240820,182000,1170954390,6450,6450,6450,6450,0
|
|
20240820,181900,1170954390,6450,6450,6450,6450,0
|
|
20240820,181800,1170954390,6450,6450,6450,6450,0
|
|
20240820,181700,1170954390,6450,6450,6450,6450,0
|
|
20240820,181600,1170954390,6450,6450,6450,6450,0
|
|
20240820,181500,1170954390,6450,6450,6450,6450,0
|
|
20240820,181400,1170954390,6450,6450,6450,6450,0
|
|
20240820,181300,1170954390,6450,6450,6450,6450,0
|
|
20240820,181200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,181100,1170954390,6450,6450,6450,6450,0
|
|
20240820,181000,1170954390,6450,6450,6450,6450,0
|
|
20240820,180900,1170954390,6450,6450,6450,6450,0
|
|
20240820,180800,1170954390,6450,6450,6450,6450,0
|
|
20240820,180700,1170954390,6450,6450,6450,6450,0
|
|
20240820,180600,1170954390,6450,6450,6450,6450,0
|
|
20240820,180500,1170954390,6450,6450,6450,6450,0
|
|
20240820,180400,1170954390,6450,6450,6450,6450,0
|
|
20240820,180300,1170954390,6450,6450,6450,6450,0
|
|
20240820,180200,1170954390,6450,6450,6450,6450,0
|
|
20240820,180100,1170954390,6450,6450,6450,6450,0
|
|
20240820,180000,1170954390,6450,6450,6450,6450,0
|
|
20240820,175900,1170954390,6450,6450,6450,6450,0
|
|
20240820,175800,1170954390,6450,6450,6450,6450,0
|
|
20240820,175700,1170954390,6450,6450,6450,6450,0
|
|
20240820,175600,1170954390,6450,6450,6450,6450,0
|
|
20240820,175500,1170954390,6450,6450,6450,6450,0
|
|
20240820,175400,1170954390,6450,6450,6450,6450,0
|
|
20240820,175300,1170954390,6450,6450,6450,6450,0
|
|
20240820,175200,1170954390,6450,6450,6450,6450,0
|
|
20240820,175100,1170954390,6450,6450,6450,6450,0
|
|
20240820,175000,1170954390,6450,6450,6450,6450,0
|
|
20240820,174900,1170954390,6450,6450,6450,6450,0
|
|
20240820,174800,1170954390,6450,6450,6450,6450,0
|
|
20240820,174700,1170954390,6450,6450,6450,6450,0
|
|
20240820,174600,1170954390,6450,6450,6450,6450,0
|
|
20240820,174500,1170954390,6450,6450,6450,6450,0
|
|
20240820,174400,1170954390,6450,6450,6450,6450,0
|
|
20240820,174300,1170954390,6450,6450,6450,6450,0
|
|
20240820,174200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,174100,1170954390,6450,6450,6450,6450,0
|
|
20240820,174000,1170954390,6450,6450,6450,6450,0
|
|
20240820,173900,1170954390,6450,6450,6450,6450,0
|
|
20240820,173800,1170954390,6450,6450,6450,6450,0
|
|
20240820,173700,1170954390,6450,6450,6450,6450,0
|
|
20240820,173600,1170954390,6450,6450,6450,6450,0
|
|
20240820,173500,1170954390,6450,6450,6450,6450,0
|
|
20240820,173400,1170954390,6450,6450,6450,6450,0
|
|
20240820,173300,1170954390,6450,6450,6450,6450,0
|
|
20240820,173200,1170954390,6450,6450,6450,6450,0
|
|
20240820,173100,1170954390,6450,6450,6450,6450,0
|
|
20240820,173000,1170954390,6450,6450,6450,6450,0
|
|
20240820,172900,1170954390,6450,6450,6450,6450,0
|
|
20240820,172800,1170954390,6450,6450,6450,6450,0
|
|
20240820,172700,1170954390,6450,6450,6450,6450,0
|
|
20240820,172600,1170954390,6450,6450,6450,6450,0
|
|
20240820,172500,1170954390,6450,6450,6450,6450,0
|
|
20240820,172400,1170954390,6450,6450,6450,6450,0
|
|
20240820,172300,1170954390,6450,6450,6450,6450,0
|
|
20240820,172200,1170954390,6450,6450,6450,6450,0
|
|
20240820,172100,1170954390,6450,6450,6450,6450,0
|
|
20240820,172000,1170954390,6450,6450,6450,6450,0
|
|
20240820,171900,1170954390,6450,6450,6450,6450,0
|
|
20240820,171800,1170954390,6450,6450,6450,6450,0
|
|
20240820,171700,1170954390,6450,6450,6450,6450,0
|
|
20240820,171600,1170954390,6450,6450,6450,6450,0
|
|
20240820,171500,1170954390,6450,6450,6450,6450,0
|
|
20240820,171400,1170954390,6450,6450,6450,6450,0
|
|
20240820,171300,1170954390,6450,6450,6450,6450,0
|
|
20240820,171200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,171100,1170954390,6450,6450,6450,6450,0
|
|
20240820,171000,1170954390,6450,6450,6450,6450,0
|
|
20240820,170900,1170954390,6450,6450,6450,6450,0
|
|
20240820,170800,1170954390,6450,6450,6450,6450,0
|
|
20240820,170700,1170954390,6450,6450,6450,6450,0
|
|
20240820,170600,1170954390,6450,6450,6450,6450,0
|
|
20240820,170500,1170954390,6450,6450,6450,6450,0
|
|
20240820,170400,1170954390,6450,6450,6450,6450,0
|
|
20240820,170300,1170954390,6450,6450,6450,6450,0
|
|
20240820,170200,1170954390,6450,6450,6450,6450,0
|
|
20240820,170100,1170954390,6450,6450,6450,6450,0
|
|
20240820,170000,1170954390,6450,6450,6450,6450,0
|
|
20240820,165900,1170954390,6450,6450,6450,6450,0
|
|
20240820,165800,1170954390,6450,6450,6450,6450,0
|
|
20240820,165700,1170954390,6450,6450,6450,6450,0
|
|
20240820,165600,1170954390,6450,6450,6450,6450,0
|
|
20240820,165500,1170954390,6450,6450,6450,6450,0
|
|
20240820,165400,1170954390,6450,6450,6450,6450,0
|
|
20240820,165300,1170954390,6450,6450,6450,6450,0
|
|
20240820,165200,1170954390,6450,6450,6450,6450,0
|
|
20240820,165100,1170954390,6450,6450,6450,6450,0
|
|
20240820,165000,1170954390,6450,6450,6450,6450,0
|
|
20240820,164900,1170954390,6450,6450,6450,6450,0
|
|
20240820,164800,1170954390,6450,6450,6450,6450,0
|
|
20240820,164700,1170954390,6450,6450,6450,6450,0
|
|
20240820,164600,1170954390,6450,6450,6450,6450,0
|
|
20240820,164500,1170954390,6450,6450,6450,6450,0
|
|
20240820,164400,1170954390,6450,6450,6450,6450,0
|
|
20240820,164300,1170954390,6450,6450,6450,6450,0
|
|
20240820,164200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,164100,1170954390,6450,6450,6450,6450,0
|
|
20240820,164000,1170954390,6450,6450,6450,6450,0
|
|
20240820,163900,1170954390,6450,6450,6450,6450,0
|
|
20240820,163800,1170954390,6450,6450,6450,6450,0
|
|
20240820,163700,1170954390,6450,6450,6450,6450,0
|
|
20240820,163600,1170954390,6450,6450,6450,6450,0
|
|
20240820,163500,1170954390,6450,6450,6450,6450,0
|
|
20240820,163400,1170954390,6450,6450,6450,6450,0
|
|
20240820,163300,1170954390,6450,6450,6450,6450,0
|
|
20240820,163200,1170954390,6450,6450,6450,6450,0
|
|
20240820,163100,1170954390,6450,6450,6450,6450,0
|
|
20240820,163000,1170954390,6450,6450,6450,6450,0
|
|
20240820,162900,1170954390,6450,6450,6450,6450,0
|
|
20240820,162800,1170954390,6450,6450,6450,6450,0
|
|
20240820,162700,1170954390,6450,6450,6450,6450,0
|
|
20240820,162600,1170954390,6450,6450,6450,6450,0
|
|
20240820,162500,1170954390,6450,6450,6450,6450,0
|
|
20240820,162400,1170954390,6450,6450,6450,6450,0
|
|
20240820,162300,1170954390,6450,6450,6450,6450,0
|
|
20240820,162200,1170954390,6450,6450,6450,6450,0
|
|
20240820,162100,1170954390,6450,6450,6450,6450,0
|
|
20240820,162000,1170954390,6450,6450,6450,6450,0
|
|
20240820,161900,1170954390,6450,6450,6450,6450,0
|
|
20240820,161800,1170954390,6450,6450,6450,6450,0
|
|
20240820,161700,1170954390,6450,6450,6450,6450,0
|
|
20240820,161600,1170954390,6450,6450,6450,6450,0
|
|
20240820,161500,1170954390,6450,6450,6450,6450,0
|
|
20240820,161400,1170954390,6450,6450,6450,6450,0
|
|
20240820,161300,1170954390,6450,6450,6450,6450,0
|
|
20240820,161200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,161100,1170954390,6450,6450,6450,6450,0
|
|
20240820,161000,1170954390,6450,6450,6450,6450,0
|
|
20240820,160900,1170954390,6450,6450,6450,6450,0
|
|
20240820,160800,1170954390,6450,6450,6450,6450,0
|
|
20240820,160700,1170954390,6450,6450,6450,6450,0
|
|
20240820,160600,1170954390,6450,6450,6450,6450,0
|
|
20240820,160500,1170954390,6450,6450,6450,6450,0
|
|
20240820,160400,1170954390,6450,6450,6450,6450,0
|
|
20240820,160300,1170954390,6450,6450,6450,6450,0
|
|
20240820,160200,1170954390,6450,6450,6450,6450,0
|
|
20240820,160100,1170954390,6450,6450,6450,6450,0
|
|
20240820,160000,1170954390,6450,6450,6450,6450,0
|
|
20240820,155900,1170954390,6450,6450,6450,6450,0
|
|
20240820,155800,1170954390,6450,6450,6450,6450,0
|
|
20240820,155700,1170954390,6450,6450,6450,6450,0
|
|
20240820,155600,1170954390,6450,6450,6450,6450,0
|
|
20240820,155500,1170954390,6450,6450,6450,6450,0
|
|
20240820,155400,1170954390,6450,6450,6450,6450,0
|
|
20240820,155300,1170954390,6450,6450,6450,6450,0
|
|
20240820,155200,1170954390,6450,6450,6450,6450,0
|
|
20240820,155100,1170954390,6450,6450,6450,6450,0
|
|
20240820,155000,1170954390,6450,6450,6450,6450,0
|
|
20240820,154900,1170954390,6450,6450,6450,6450,0
|
|
20240820,154800,1170954390,6450,6450,6450,6450,0
|
|
20240820,154700,1170954390,6450,6450,6450,6450,0
|
|
20240820,154600,1170954390,6450,6450,6450,6450,0
|
|
20240820,154500,1170954390,6450,6450,6450,6450,0
|
|
20240820,154400,1170954390,6450,6450,6450,6450,0
|
|
20240820,154300,1170954390,6450,6450,6450,6450,0
|
|
20240820,154200,1170954390,6450,6450,6450,6450,5751
|
|
20240820,154100,1170954390,6450,6450,6450,6450,0
|
|
20240820,154000,1170954390,6450,6450,6450,6450,0
|
|
20240820,153900,1170954390,6450,6450,6450,6450,0
|
|
20240820,153800,1170954390,6450,6450,6450,6450,0
|
|
20240820,153700,1170954390,6450,6450,6450,6450,0
|
|
20240820,153600,1170954390,6450,6450,6450,6450,0
|
|
20240820,153500,1170954390,6450,6450,6450,6450,0
|
|
20240820,153400,1170954390,6450,6450,6450,6450,0
|
|
20240820,153300,1170954390,6450,6450,6450,6450,0
|
|
20240820,153200,1170954390,6450,6450,6450,6450,0
|
|
20240820,153100,1170954390,6450,6450,6450,6450,0
|
|
20240820,153000,1170954390,6450,6450,6450,6450,5751
|
|
20240820,152900,1133860440,6410,6410,6410,6410,0
|
|
20240820,152800,1133860440,6410,6410,6410,6410,0
|
|
20240820,152700,1133860440,6410,6410,6410,6410,0
|
|
20240820,152600,1133860440,6410,6410,6410,6410,0
|
|
20240820,152500,1133860440,6410,6410,6410,6410,0
|
|
20240820,152400,1133860440,6410,6410,6410,6410,0
|
|
20240820,152300,1133860440,6410,6410,6410,6410,0
|
|
20240820,152200,1133860440,6410,6410,6410,6410,0
|
|
20240820,152100,1133860440,6410,6410,6410,6410,0
|
|
20240820,152000,1133860440,6410,6410,6410,6410,0
|
|
20240820,151900,1133860440,6410,6410,6420,6410,190
|
|
20240820,151800,1132640940,6380,6390,6410,6380,209
|
|
20240820,151700,1131306720,6420,6420,6420,6420,1
|
|
20240820,151600,1131300300,6380,6380,6380,6380,8
|
|
20240820,151500,1131249260,6380,6420,6420,6380,465
|
|
20240820,151400,1128275270,6420,6400,6420,6390,350
|
|
20240820,151300,1126038090,6400,6400,6400,6400,104
|
|
20240820,151200,1125372490,6420,6390,6420,6390,81
|
|
20240820,151100,1124853640,6400,6400,6400,6400,204
|
|
20240820,151000,1123548040,6420,6390,6420,6390,2
|
|
20240820,150900,1123535230,6390,6390,6390,6390,0
|
|
20240820,150800,1123535230,6390,6390,6390,6390,746
|
|
20240820,150700,1118768290,6430,6430,6430,6430,0
|
|
20240820,150600,1118768290,6430,6430,6430,6430,10
|
|
20240820,150500,1118703990,6430,6420,6430,6420,235
|
|
20240820,150400,1117195280,6420,6420,6420,6420,450
|
|
20240820,150300,1114306280,6420,6420,6420,6420,9
|
|
20240820,150200,1114248500,6420,6400,6420,6390,252
|
|
20240820,150100,1112635860,6400,6400,6400,6400,0
|
|
20240820,150000,1112635860,6400,6400,6400,6390,415
|
|
20240820,145900,1109979870,6400,6400,6400,6400,0
|
|
20240820,145800,1109979870,6400,6380,6400,6380,13
|
|
20240820,145700,1109896730,6390,6390,6390,6390,139
|
|
20240820,145600,1109008520,6390,6390,6390,6390,54
|
|
20240820,145500,1108663460,6390,6390,6390,6380,437
|
|
20240820,145400,1105874930,6390,6390,6390,6390,12
|
|
20240820,145300,1105798250,6370,6380,6380,6370,1428
|
|
20240820,145200,1096687840,6380,6380,6380,6360,208
|
|
20240820,145100,1095363960,6380,6380,6380,6380,100
|
|
20240820,145000,1094725960,6380,6380,6380,6380,300
|
|
20240820,144900,1092811960,6370,6370,6370,6370,99
|
|
20240820,144800,1092181330,6380,6370,6380,6370,8
|
|
20240820,144700,1092130320,6370,6370,6370,6360,1121
|
|
20240820,144600,1084998570,6370,6380,6380,6370,1000
|
|
20240820,144500,1078621340,6390,6390,6390,6390,20
|
|
20240820,144400,1078493540,6390,6390,6390,6390,13
|
|
20240820,144300,1078410470,6390,6390,6390,6390,78
|
|
20240820,144200,1077912050,6400,6400,6400,6400,48
|
|
20240820,144100,1077604850,6410,6410,6410,6410,1
|
|
20240820,144000,1077598440,6410,6410,6410,6400,96
|
|
20240820,143900,1076983090,6410,6400,6420,6400,857
|
|
20240820,143800,1071489890,6390,6390,6400,6390,139
|
|
20240820,143700,1070601300,6390,6390,6390,6390,88
|
|
20240820,143600,1070038980,6400,6400,6400,6400,0
|
|
20240820,143500,1070038980,6400,6400,6400,6400,0
|
|
20240820,143400,1070038980,6400,6400,6400,6400,41
|
|
20240820,143300,1069776580,6420,6390,6420,6390,50
|
|
20240820,143200,1069456440,6400,6410,6420,6400,54
|
|
20240820,143100,1069110810,6410,6400,6410,6400,2
|
|
20240820,143000,1069098000,6410,6420,6420,6410,2
|
|
20240820,142900,1069085170,6390,6400,6400,6390,25
|
|
20240820,142800,1068925180,6400,6400,6400,6400,2
|
|
20240820,142700,1068912380,6420,6410,6420,6410,91
|
|
20240820,142600,1068329010,6410,6410,6410,6400,51
|
|
20240820,142500,1068002250,6410,6410,6410,6400,193
|
|
20240820,142400,1066765580,6410,6410,6410,6410,1
|
|
20240820,142300,1066759170,6400,6400,6400,6400,0
|
|
20240820,142200,1066759170,6400,6400,6400,6400,8
|
|
20240820,142100,1066707970,6400,6400,6400,6400,28
|
|
20240820,142000,1066528770,6400,6400,6400,6400,19
|
|
20240820,141900,1066407170,6400,6400,6400,6400,19
|
|
20240820,141800,1066285570,6410,6410,6410,6410,0
|
|
20240820,141700,1066285570,6410,6410,6410,6410,85
|
|
20240820,141600,1065740720,6410,6410,6410,6410,0
|
|
20240820,141500,1065740720,6410,6410,6410,6410,0
|
|
20240820,141400,1065740720,6410,6410,6410,6410,0
|
|
20240820,141300,1065740720,6410,6410,6410,6410,101
|
|
20240820,141200,1065093310,6410,6410,6410,6410,86
|
|
20240820,141100,1064542050,6420,6390,6420,6390,105
|
|
20240820,141000,1063870240,6400,6400,6400,6400,13
|
|
20240820,140900,1063787040,6400,6400,6400,6400,3
|
|
20240820,140800,1063767840,6390,6400,6400,6390,36
|
|
20240820,140700,1063537450,6390,6390,6390,6390,0
|
|
20240820,140600,1063537450,6390,6390,6390,6390,0
|
|
20240820,140500,1063537450,6390,6390,6390,6390,0
|
|
20240820,140400,1063537450,6390,6390,6390,6390,23
|
|
20240820,140300,1063390480,6390,6390,6390,6390,0
|
|
20240820,140200,1063390480,6390,6390,6390,6390,0
|
|
20240820,140100,1063390480,6390,6390,6390,6390,0
|
|
20240820,140000,1063390480,6390,6390,6390,6390,109
|
|
20240820,135900,1062693970,6400,6400,6400,6400,44
|
|
20240820,135800,1062412370,6400,6400,6400,6400,0
|
|
20240820,135700,1062412370,6400,6400,6400,6400,0
|
|
20240820,135600,1062412370,6400,6400,6400,6400,0
|
|
20240820,135500,1062412370,6400,6400,6400,6400,47
|
|
20240820,135400,1062111570,6380,6380,6380,6380,0
|
|
20240820,135300,1062111570,6380,6390,6410,6380,301
|
|
20240820,135200,1060190760,6380,6380,6380,6380,726
|
|
20240820,135100,1055558880,6390,6400,6400,6390,149
|
|
20240820,135000,1054606320,6400,6400,6400,6400,0
|
|
20240820,134900,1054606320,6400,6400,6400,6400,0
|
|
20240820,134800,1054606320,6400,6400,6400,6400,0
|
|
20240820,134700,1054606320,6400,6400,6400,6400,0
|
|
20240820,134600,1054606320,6400,6390,6400,6390,76
|
|
20240820,134500,1054120320,6390,6390,6390,6390,20
|
|
20240820,134400,1053992520,6380,6390,6390,6380,500
|
|
20240820,134300,1050801550,6400,6400,6400,6400,118
|
|
20240820,134200,1050046350,6410,6410,6410,6410,40
|
|
20240820,134100,1049789950,6410,6410,6410,6410,0
|
|
20240820,134000,1049789950,6410,6410,6410,6410,10
|
|
20240820,133900,1049725850,6410,6410,6410,6410,36
|
|
20240820,133800,1049495090,6430,6410,6430,6410,4567
|
|
20240820,133700,1020141400,6400,6400,6400,6400,146
|
|
20240820,133600,1019207000,6390,6390,6390,6390,48
|
|
20240820,133500,1018900280,6400,6410,6410,6400,169
|
|
20240820,133400,1017818170,6410,6410,6410,6410,40
|
|
20240820,133300,1017561770,6400,6400,6400,6400,24
|
|
20240820,133200,1017408170,6400,6400,6400,6400,27
|
|
20240820,133100,1017235370,6400,6400,6400,6400,52
|
|
20240820,133000,1016902570,6400,6410,6410,6400,399
|
|
20240820,132900,1014348540,6410,6420,6420,6410,42
|
|
20240820,132800,1014079310,6420,6420,6420,6420,0
|
|
20240820,132700,1014079310,6420,6420,6420,6420,35
|
|
20240820,132600,1013854610,6420,6420,6420,6420,0
|
|
20240820,132500,1013854610,6420,6420,6420,6420,139
|
|
20240820,132400,1012962230,6400,6410,6430,6400,843
|
|
20240820,132300,1007561710,6410,6410,6410,6410,500
|
|
20240820,132200,1004356710,6410,6410,6410,6410,524
|
|
20240820,132100,1000997870,6400,6400,6400,6400,30
|
|
20240820,132000,1000805870,6390,6390,6390,6390,3
|
|
20240820,131900,1000786700,6390,6390,6390,6390,0
|
|
20240820,131800,1000786700,6390,6390,6390,6390,15
|
|
20240820,131700,1000690850,6390,6400,6400,6390,145
|
|
20240820,131600,999763050,6400,6400,6400,6400,61
|
|
20240820,131500,999372650,6400,6390,6400,6390,648
|
|
20240820,131400,995229280,6380,6390,6390,6380,34
|
|
20240820,131300,995012230,6390,6390,6390,6390,0
|
|
20240820,131200,995012230,6390,6390,6390,6390,40
|
|
20240820,131100,994756630,6390,6390,6390,6390,40
|
|
20240820,131000,994501030,6390,6390,6390,6390,0
|
|
20240820,130900,994501030,6390,6390,6390,6390,0
|
|
20240820,130800,994501030,6390,6390,6390,6390,3
|
|
20240820,130700,994481860,6390,6390,6390,6390,11
|
|
20240820,130600,994411570,6390,6390,6390,6390,487
|
|
20240820,130500,991299640,6400,6400,6400,6400,0
|
|
20240820,130400,991299640,6400,6400,6400,6400,224
|
|
20240820,130300,989866040,6400,6400,6400,6400,0
|
|
20240820,130200,989866040,6400,6400,6400,6400,0
|
|
20240820,130100,989866040,6400,6400,6400,6400,12
|
|
20240820,130000,989789240,6400,6400,6400,6400,29
|
|
20240820,125900,989603640,6410,6410,6410,6410,43
|
|
20240820,125800,989328010,6400,6400,6400,6400,71
|
|
20240820,125700,988873610,6400,6400,6400,6400,61
|
|
20240820,125600,988483210,6400,6400,6400,6400,291
|
|
20240820,125500,986620810,6390,6400,6400,6390,93
|
|
20240820,125400,986026110,6400,6400,6400,6400,0
|
|
20240820,125300,986026110,6400,6400,6400,6400,320
|
|
20240820,125200,983978110,6400,6400,6400,6400,0
|
|
20240820,125100,983978110,6400,6400,6400,6400,39
|
|
20240820,125000,983728510,6390,6390,6390,6390,0
|
|
20240820,124900,983728510,6390,6400,6400,6390,101
|
|
20240820,124800,983082120,6400,6400,6400,6400,0
|
|
20240820,124700,983082120,6400,6400,6400,6400,37
|
|
20240820,124600,982845320,6400,6410,6410,6400,85
|
|
20240820,124500,982300880,6410,6410,6410,6410,0
|
|
20240820,124400,982300880,6410,6410,6410,6410,0
|
|
20240820,124300,982300880,6410,6410,6410,6410,21
|
|
20240820,124200,982166270,6410,6410,6410,6410,21
|
|
20240820,124100,982031660,6400,6400,6400,6400,0
|
|
20240820,124000,982031660,6400,6400,6400,6400,85
|
|
20240820,123900,981487660,6410,6410,6410,6410,10
|
|
20240820,123800,981423560,6410,6420,6420,6410,392
|
|
20240820,123700,978910380,6410,6410,6410,6410,100
|
|
20240820,123600,978269380,6410,6410,6410,6410,150
|
|
20240820,123500,977307880,6410,6410,6410,6410,0
|
|
20240820,123400,977307880,6410,6430,6430,6410,223
|
|
20240820,123300,975875190,6420,6420,6420,6420,40
|
|
20240820,123200,975618390,6420,6420,6420,6420,14
|
|
20240820,123100,975528510,6420,6420,6420,6420,0
|
|
20240820,123000,975528510,6420,6420,6420,6420,0
|
|
20240820,122900,975528510,6420,6420,6430,6420,661
|
|
20240820,122800,971279210,6420,6420,6420,6420,0
|
|
20240820,122700,971279210,6420,6420,6420,6420,76
|
|
20240820,122600,970791290,6420,6420,6420,6420,678
|
|
20240820,122500,966438530,6420,6420,6420,6420,139
|
|
20240820,122400,965546150,6410,6410,6410,6410,0
|
|
20240820,122300,965546150,6410,6410,6410,6410,12
|
|
20240820,122200,965469230,6410,6410,6410,6410,23
|
|
20240820,122100,965321800,6410,6410,6410,6410,46
|
|
20240820,122000,965026940,6400,6400,6400,6400,21
|
|
20240820,121900,964892540,6410,6410,6410,6410,0
|
|
20240820,121800,964892540,6410,6410,6410,6410,40
|
|
20240820,121700,964636140,6410,6410,6410,6410,246
|
|
20240820,121600,963059280,6420,6410,6420,6410,66
|
|
20240820,121500,962635770,6410,6410,6410,6410,1
|
|
20240820,121400,962629360,6410,6410,6410,6410,308
|
|
20240820,121300,960655080,6410,6410,6410,6410,0
|
|
20240820,121200,960655080,6410,6400,6410,6390,205
|
|
20240820,121100,959343530,6400,6400,6400,6400,0
|
|
20240820,121000,959343530,6400,6400,6400,6400,0
|
|
20240820,120900,959343530,6400,6400,6400,6400,55
|
|
20240820,120800,958991530,6400,6400,6400,6400,200
|
|
20240820,120700,957711530,6380,6420,6420,6380,11000
|
|
20240820,120600,887492720,6420,6420,6420,6420,0
|
|
20240820,120500,887492720,6420,6420,6420,6420,23
|
|
20240820,120400,887345060,6420,6430,6430,6420,30
|
|
20240820,120300,887152350,6440,6440,6440,6440,87
|
|
20240820,120200,886592070,6450,6450,6450,6450,1
|
|
20240820,120100,886585620,6450,6450,6450,6450,33
|
|
20240820,120000,886372770,6460,6460,6460,6460,80
|
|
20240820,115900,885855970,6450,6440,6450,6440,40
|
|
20240820,115800,885598230,6450,6450,6450,6450,0
|
|
20240820,115700,885598230,6450,6450,6450,6450,4
|
|
20240820,115600,885572430,6450,6450,6450,6450,0
|
|
20240820,115500,885572430,6450,6450,6450,6450,40
|
|
20240820,115400,885314430,6460,6460,6460,6460,20
|
|
20240820,115300,885185230,6440,6440,6440,6440,0
|
|
20240820,115200,885185230,6440,6440,6440,6440,50
|
|
20240820,115100,884863230,6450,6460,6460,6450,56
|
|
20240820,115000,884501570,6460,6450,6460,6450,36
|
|
20240820,114900,884269140,6450,6450,6450,6450,0
|
|
20240820,114800,884269140,6450,6450,6450,6450,6
|
|
20240820,114700,884230440,6450,6450,6450,6450,0
|
|
20240820,114600,884230440,6450,6460,6460,6450,500
|
|
20240820,114500,881002440,6460,6460,6460,6460,0
|
|
20240820,114400,881002440,6460,6460,6460,6460,0
|
|
20240820,114300,881002440,6460,6460,6460,6460,159
|
|
20240820,114200,879975300,6460,6460,6460,6460,36
|
|
20240820,114100,879742740,6470,6470,6470,6470,62
|
|
20240820,114000,879341600,6470,6470,6470,6450,44
|
|
20240820,113900,879057060,6460,6460,6460,6460,26
|
|
20240820,113800,878889100,6420,6420,6420,6420,0
|
|
20240820,113700,878889100,6420,6420,6420,6420,0
|
|
20240820,113600,878889100,6420,6460,6460,6420,63
|
|
20240820,113500,878484600,6380,6450,6450,6380,3367
|
|
20240820,113400,856824070,6460,6460,6460,6460,854
|
|
20240820,113300,851307230,6470,6470,6480,6470,1229
|
|
20240820,113200,843355230,6480,6480,6480,6480,73
|
|
20240820,113100,842882190,6470,6470,6470,6470,0
|
|
20240820,113000,842882190,6470,6470,6470,6470,10
|
|
20240820,112900,842817490,6480,6470,6480,6470,83
|
|
20240820,112800,842280100,6470,6470,6470,6470,1
|
|
20240820,112700,842273630,6470,6470,6470,6470,0
|
|
20240820,112600,842273630,6470,6470,6470,6470,1
|
|
20240820,112500,842267160,6480,6480,6480,6480,45
|
|
20240820,112400,841975560,6460,6480,6480,6460,115
|
|
20240820,112300,841232640,6460,6460,6470,6460,155
|
|
20240820,112200,840231280,6470,6480,6480,6470,248
|
|
20240820,112100,838624720,6480,6480,6480,6460,1451
|
|
20240820,112000,829246760,6470,6470,6470,6470,44
|
|
20240820,111900,828962080,6480,6480,6480,6480,1
|
|
20240820,111800,828955600,6470,6470,6470,6470,975
|
|
20240820,111700,822647350,6480,6480,6480,6480,203
|
|
20240820,111600,821331910,6480,6510,6510,6480,72
|
|
20240820,111500,820864570,6510,6450,6510,6450,5442
|
|
20240820,111400,785509180,6450,6450,6450,6450,0
|
|
20240820,111300,785509180,6450,6450,6450,6450,42
|
|
20240820,111200,785238280,6470,6470,6470,6450,1104
|
|
20240820,111100,778095910,6480,6480,6480,6480,110
|
|
20240820,111000,777383110,6490,6480,6490,6480,500
|
|
20240820,110900,774141820,6450,6480,6480,6450,2786
|
|
20240820,110800,756124110,6500,6500,6510,6470,1695
|
|
20240820,110700,745142470,6500,6470,6500,6470,6071
|
|
20240820,110600,705756660,6460,6440,6460,6440,1178
|
|
20240820,110500,698156290,6440,6440,6440,6440,21
|
|
20240820,110400,698021050,6430,6430,6430,6430,59
|
|
20240820,110300,697641680,6430,6430,6430,6430,35
|
|
20240820,110200,697416630,6420,6420,6420,6420,1159
|
|
20240820,110100,689975850,6430,6420,6450,6420,682
|
|
20240820,110000,685597060,6420,6450,6450,6420,1615
|
|
20240820,105900,675212430,6450,6440,6460,6440,197
|
|
20240820,105800,673941760,6460,6440,6460,6440,1024
|
|
20240820,105700,667335220,6450,6450,6450,6430,23
|
|
20240820,105600,667186890,6430,6470,6470,6420,270
|
|
20240820,105500,665450550,6470,6380,6490,6380,23656
|
|
20240820,105400,512924190,6390,6390,6390,6390,0
|
|
20240820,105300,512924190,6390,6390,6390,6390,0
|
|
20240820,105200,512924190,6390,6390,6390,6390,0
|
|
20240820,105100,512924190,6390,6390,6390,6390,0
|
|
20240820,105000,512924190,6390,6390,6390,6390,0
|
|
20240820,104900,512924190,6390,6380,6390,6380,150
|
|
20240820,104800,511965700,6360,6360,6360,6320,4220
|
|
20240820,104700,485214900,6360,6370,6370,6360,200
|
|
20240820,104600,483942260,6360,6370,6370,6360,507
|
|
20240820,104500,480716330,6390,6390,6400,6390,40
|
|
20240820,104400,480460710,6400,6400,6400,6400,7
|
|
20240820,104300,480415910,6400,6400,6400,6400,0
|
|
20240820,104200,480415910,6400,6400,6400,6400,2
|
|
20240820,104100,480403110,6400,6390,6400,6390,78
|
|
20240820,104000,479904060,6380,6380,6380,6380,115
|
|
20240820,103900,479170360,6390,6390,6390,6390,1
|
|
20240820,103800,479163970,6400,6390,6400,6390,93
|
|
20240820,103700,478568870,6400,6400,6400,6400,0
|
|
20240820,103600,478568870,6400,6400,6400,6400,0
|
|
20240820,103500,478568870,6400,6390,6400,6390,600
|
|
20240820,103400,474731870,6390,6390,6390,6390,1
|
|
20240820,103300,474725480,6390,6390,6390,6390,39
|
|
20240820,103200,474476270,6390,6390,6390,6390,3
|
|
20240820,103100,474457100,6370,6370,6370,6370,92
|
|
20240820,103000,473871060,6370,6370,6370,6370,0
|
|
20240820,102900,473871060,6370,6370,6370,6370,143
|
|
20240820,102800,472960150,6370,6350,6370,6350,99
|
|
20240820,102700,472330960,6370,6370,6370,6370,180
|
|
20240820,102600,471184360,6370,6370,6370,6370,0
|
|
20240820,102500,471184360,6370,6370,6370,6370,14
|
|
20240820,102400,471095180,6370,6370,6370,6370,15
|
|
20240820,102300,470999630,6370,6370,6370,6370,0
|
|
20240820,102200,470999630,6370,6370,6370,6370,0
|
|
20240820,102100,470999630,6370,6370,6370,6370,0
|
|
20240820,102000,470999630,6370,6370,6370,6370,111
|
|
20240820,101900,470292560,6350,6360,6360,6350,775
|
|
20240820,101800,465366830,6360,6390,6390,6360,3554
|
|
20240820,101700,442696970,6400,6400,6400,6400,160
|
|
20240820,101600,441672970,6400,6410,6410,6400,140
|
|
20240820,101500,440776570,6420,6420,6420,6420,0
|
|
20240820,101400,440776570,6420,6410,6420,6410,50
|
|
20240820,101300,440455670,6420,6420,6420,6420,0
|
|
20240820,101200,440455670,6420,6410,6420,6410,242
|
|
20240820,101100,438902450,6410,6410,6410,6410,180
|
|
20240820,101000,437748650,6410,6400,6410,6380,4545
|
|
20240820,100900,408685430,6420,6420,6420,6420,0
|
|
20240820,100800,408685430,6420,6410,6420,6410,288
|
|
20240820,100700,406839290,6420,6420,6420,6420,1910
|
|
20240820,100600,394577090,6420,6420,6420,6420,2140
|
|
20240820,100500,380838290,6400,6400,6400,6400,10000
|
|
20240820,100400,316838290,6390,6410,6420,6390,506
|
|
20240820,100300,313595110,6400,6400,6400,6400,500
|
|
20240820,100200,310395110,6410,6410,6410,6410,5
|
|
20240820,100100,310363060,6410,6410,6410,6410,41
|
|
20240820,100000,310100250,6410,6410,6410,6410,300
|
|
20240820,095900,308177250,6410,6410,6410,6410,2
|
|
20240820,095800,308164430,6410,6410,6410,6410,0
|
|
20240820,095700,308164430,6410,6410,6410,6410,0
|
|
20240820,095600,308164430,6410,6400,6410,6400,539
|
|
20240820,095500,304714730,6400,6400,6400,6400,72
|
|
20240820,095400,304253930,6390,6400,6400,6390,259
|
|
20240820,095300,302596930,6410,6410,6410,6410,500
|
|
20240820,095200,299391930,6400,6410,6410,6400,698
|
|
20240820,095100,294920060,6410,6400,6420,6400,772
|
|
20240820,095000,289969440,6400,6400,6400,6400,22
|
|
20240820,094900,289828640,6410,6410,6420,6410,337
|
|
20240820,094800,287668450,6410,6410,6420,6390,1204
|
|
20240820,094700,279949070,6410,6380,6410,6380,3124
|
|
20240820,094600,259964960,6390,6380,6390,6380,215
|
|
20240820,094500,258593110,6370,6390,6390,6360,525
|
|
20240820,094400,255249010,6370,6370,6370,6370,690
|
|
20240820,094300,250853710,6370,6370,6370,6370,0
|
|
20240820,094200,250853710,6370,6370,6370,6370,0
|
|
20240820,094100,250853710,6370,6390,6390,6370,525
|
|
20240820,094000,247504920,6390,6380,6390,6380,201
|
|
20240820,093900,246220540,6400,6380,6400,6380,230
|
|
20240820,093800,244752740,6380,6380,6400,6380,3686
|
|
20240820,093700,221190140,6400,6400,6400,6400,78
|
|
20240820,093600,220690940,6400,6400,6400,6370,3206
|
|
20240820,093500,200262560,6370,6370,6400,6370,3729
|
|
20240820,093400,176444690,6370,6370,6370,6370,6
|
|
20240820,093300,176406470,6400,6400,6400,6400,101
|
|
20240820,093200,175760070,6400,6400,6400,6400,602
|
|
20240820,093100,171907270,6400,6380,6400,6380,6330
|
|
20240820,093000,131427280,6350,6350,6350,6350,0
|
|
20240820,092900,131427280,6350,6350,6380,6350,125
|
|
20240820,092800,130633380,6380,6350,6380,6350,330
|
|
20240820,092700,128528880,6370,6370,6370,6370,0
|
|
20240820,092600,128528880,6370,6340,6370,6340,396
|
|
20240820,092500,126007390,6340,6340,6340,6340,31
|
|
20240820,092400,125810850,6340,6340,6340,6340,506
|
|
20240820,092300,122602810,6340,6340,6340,6340,0
|
|
20240820,092200,122602810,6340,6340,6340,6340,219
|
|
20240820,092100,121214350,6340,6350,6350,6340,352
|
|
20240820,092000,118982090,6350,6350,6350,6350,535
|
|
20240820,091900,115584840,6350,6360,6360,6350,327
|
|
20240820,091800,113508330,6360,6350,6360,6350,187
|
|
20240820,091700,112320590,6360,6360,6360,6360,0
|
|
20240820,091600,112320590,6360,6360,6360,6360,200
|
|
20240820,091500,111048590,6360,6360,6360,6360,10
|
|
20240820,091400,110984990,6350,6350,6350,6350,454
|
|
20240820,091300,108102090,6390,6390,6390,6390,71
|
|
20240820,091200,107648400,6390,6390,6390,6380,500
|
|
20240820,091100,104453410,6400,6360,6400,6360,3363
|
|
20240820,091000,82984810,6350,6350,6360,6340,2224
|
|
20240820,090900,68857990,6340,6340,6340,6340,53
|
|
20240820,090800,68521970,6310,6320,6320,6310,88
|
|
20240820,090700,67966190,6340,6320,6340,6320,101
|
|
20240820,090600,67327470,6320,6320,6320,6320,10
|
|
20240820,090500,67264270,6350,6350,6350,6350,50
|
|
20240820,090400,66946770,6350,6350,6350,6350,26
|
|
20240820,090300,66781670,6350,6360,6360,6300,513
|
|
20240820,090200,63528610,6350,6310,6350,6310,1807
|
|
20240820,090100,52077110,6330,6310,6330,6310,499
|
|
20240820,090000,48918720,6340,6240,6340,6240,7787
|