677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,201300,1616610220,5310,5310,5310,5310,0
|
|
20240801,201200,1616610220,5310,5310,5310,5310,0
|
|
20240801,201100,1616610220,5310,5310,5310,5310,0
|
|
20240801,201000,1616610220,5310,5310,5310,5310,0
|
|
20240801,200900,1616610220,5310,5310,5310,5310,0
|
|
20240801,200800,1616610220,5310,5310,5310,5310,0
|
|
20240801,200700,1616610220,5310,5310,5310,5310,0
|
|
20240801,200600,1616610220,5310,5310,5310,5310,0
|
|
20240801,200500,1616610220,5310,5310,5310,5310,0
|
|
20240801,200400,1616610220,5310,5310,5310,5310,0
|
|
20240801,200300,1616610220,5310,5310,5310,5310,0
|
|
20240801,200200,1616610220,5310,5310,5310,5310,0
|
|
20240801,200100,1616610220,5310,5310,5310,5310,0
|
|
20240801,200000,1616610220,5310,5310,5310,5310,0
|
|
20240801,195900,1616610220,5310,5310,5310,5310,0
|
|
20240801,195800,1616610220,5310,5310,5310,5310,0
|
|
20240801,195700,1616610220,5310,5310,5310,5310,0
|
|
20240801,195600,1616610220,5310,5310,5310,5310,0
|
|
20240801,195500,1616610220,5310,5310,5310,5310,0
|
|
20240801,195400,1616610220,5310,5310,5310,5310,0
|
|
20240801,195300,1616610220,5310,5310,5310,5310,0
|
|
20240801,195200,1616610220,5310,5310,5310,5310,0
|
|
20240801,195100,1616610220,5310,5310,5310,5310,0
|
|
20240801,195000,1616610220,5310,5310,5310,5310,0
|
|
20240801,194900,1616610220,5310,5310,5310,5310,0
|
|
20240801,194800,1616610220,5310,5310,5310,5310,0
|
|
20240801,194700,1616610220,5310,5310,5310,5310,0
|
|
20240801,194600,1616610220,5310,5310,5310,5310,0
|
|
20240801,194500,1616610220,5310,5310,5310,5310,0
|
|
20240801,194400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,194300,1616610220,5310,5310,5310,5310,0
|
|
20240801,194200,1616610220,5310,5310,5310,5310,0
|
|
20240801,194100,1616610220,5310,5310,5310,5310,0
|
|
20240801,194000,1616610220,5310,5310,5310,5310,0
|
|
20240801,193900,1616610220,5310,5310,5310,5310,0
|
|
20240801,193800,1616610220,5310,5310,5310,5310,0
|
|
20240801,193700,1616610220,5310,5310,5310,5310,0
|
|
20240801,193600,1616610220,5310,5310,5310,5310,0
|
|
20240801,193500,1616610220,5310,5310,5310,5310,0
|
|
20240801,193400,1616610220,5310,5310,5310,5310,0
|
|
20240801,193300,1616610220,5310,5310,5310,5310,0
|
|
20240801,193200,1616610220,5310,5310,5310,5310,0
|
|
20240801,193100,1616610220,5310,5310,5310,5310,0
|
|
20240801,193000,1616610220,5310,5310,5310,5310,0
|
|
20240801,192900,1616610220,5310,5310,5310,5310,0
|
|
20240801,192800,1616610220,5310,5310,5310,5310,0
|
|
20240801,192700,1616610220,5310,5310,5310,5310,0
|
|
20240801,192600,1616610220,5310,5310,5310,5310,0
|
|
20240801,192500,1616610220,5310,5310,5310,5310,0
|
|
20240801,192400,1616610220,5310,5310,5310,5310,0
|
|
20240801,192300,1616610220,5310,5310,5310,5310,0
|
|
20240801,192200,1616610220,5310,5310,5310,5310,0
|
|
20240801,192100,1616610220,5310,5310,5310,5310,0
|
|
20240801,192000,1616610220,5310,5310,5310,5310,0
|
|
20240801,191900,1616610220,5310,5310,5310,5310,0
|
|
20240801,191800,1616610220,5310,5310,5310,5310,0
|
|
20240801,191700,1616610220,5310,5310,5310,5310,0
|
|
20240801,191600,1616610220,5310,5310,5310,5310,0
|
|
20240801,191500,1616610220,5310,5310,5310,5310,0
|
|
20240801,191400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,191300,1616610220,5310,5310,5310,5310,0
|
|
20240801,191200,1616610220,5310,5310,5310,5310,0
|
|
20240801,191100,1616610220,5310,5310,5310,5310,0
|
|
20240801,191000,1616610220,5310,5310,5310,5310,0
|
|
20240801,190900,1616610220,5310,5310,5310,5310,0
|
|
20240801,190800,1616610220,5310,5310,5310,5310,0
|
|
20240801,190700,1616610220,5310,5310,5310,5310,0
|
|
20240801,190600,1616610220,5310,5310,5310,5310,0
|
|
20240801,190500,1616610220,5310,5310,5310,5310,0
|
|
20240801,190400,1616610220,5310,5310,5310,5310,0
|
|
20240801,190300,1616610220,5310,5310,5310,5310,0
|
|
20240801,190200,1616610220,5310,5310,5310,5310,0
|
|
20240801,190100,1616610220,5310,5310,5310,5310,0
|
|
20240801,190000,1616610220,5310,5310,5310,5310,0
|
|
20240801,185900,1616610220,5310,5310,5310,5310,0
|
|
20240801,185800,1616610220,5310,5310,5310,5310,0
|
|
20240801,185700,1616610220,5310,5310,5310,5310,0
|
|
20240801,185600,1616610220,5310,5310,5310,5310,0
|
|
20240801,185500,1616610220,5310,5310,5310,5310,0
|
|
20240801,185400,1616610220,5310,5310,5310,5310,0
|
|
20240801,185300,1616610220,5310,5310,5310,5310,0
|
|
20240801,185200,1616610220,5310,5310,5310,5310,0
|
|
20240801,185100,1616610220,5310,5310,5310,5310,0
|
|
20240801,185000,1616610220,5310,5310,5310,5310,0
|
|
20240801,184900,1616610220,5310,5310,5310,5310,0
|
|
20240801,184800,1616610220,5310,5310,5310,5310,0
|
|
20240801,184700,1616610220,5310,5310,5310,5310,0
|
|
20240801,184600,1616610220,5310,5310,5310,5310,0
|
|
20240801,184500,1616610220,5310,5310,5310,5310,0
|
|
20240801,184400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,184300,1616610220,5310,5310,5310,5310,0
|
|
20240801,184200,1616610220,5310,5310,5310,5310,0
|
|
20240801,184100,1616610220,5310,5310,5310,5310,0
|
|
20240801,184000,1616610220,5310,5310,5310,5310,0
|
|
20240801,183900,1616610220,5310,5310,5310,5310,0
|
|
20240801,183800,1616610220,5310,5310,5310,5310,0
|
|
20240801,183700,1616610220,5310,5310,5310,5310,0
|
|
20240801,183600,1616610220,5310,5310,5310,5310,0
|
|
20240801,183500,1616610220,5310,5310,5310,5310,0
|
|
20240801,183400,1616610220,5310,5310,5310,5310,0
|
|
20240801,183300,1616610220,5310,5310,5310,5310,0
|
|
20240801,183200,1616610220,5310,5310,5310,5310,0
|
|
20240801,183100,1616610220,5310,5310,5310,5310,0
|
|
20240801,183000,1616610220,5310,5310,5310,5310,0
|
|
20240801,182900,1616610220,5310,5310,5310,5310,0
|
|
20240801,182800,1616610220,5310,5310,5310,5310,0
|
|
20240801,182700,1616610220,5310,5310,5310,5310,0
|
|
20240801,182600,1616610220,5310,5310,5310,5310,0
|
|
20240801,182500,1616610220,5310,5310,5310,5310,0
|
|
20240801,182400,1616610220,5310,5310,5310,5310,0
|
|
20240801,182300,1616610220,5310,5310,5310,5310,0
|
|
20240801,182200,1616610220,5310,5310,5310,5310,0
|
|
20240801,182100,1616610220,5310,5310,5310,5310,0
|
|
20240801,182000,1616610220,5310,5310,5310,5310,0
|
|
20240801,181900,1616610220,5310,5310,5310,5310,0
|
|
20240801,181800,1616610220,5310,5310,5310,5310,0
|
|
20240801,181700,1616610220,5310,5310,5310,5310,0
|
|
20240801,181600,1616610220,5310,5310,5310,5310,0
|
|
20240801,181500,1616610220,5310,5310,5310,5310,0
|
|
20240801,181400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,181300,1616610220,5310,5310,5310,5310,0
|
|
20240801,181200,1616610220,5310,5310,5310,5310,0
|
|
20240801,181100,1616610220,5310,5310,5310,5310,0
|
|
20240801,181000,1616610220,5310,5310,5310,5310,0
|
|
20240801,180900,1616610220,5310,5310,5310,5310,0
|
|
20240801,180800,1616610220,5310,5310,5310,5310,0
|
|
20240801,180700,1616610220,5310,5310,5310,5310,0
|
|
20240801,180600,1616610220,5310,5310,5310,5310,0
|
|
20240801,180500,1616610220,5310,5310,5310,5310,0
|
|
20240801,180400,1616610220,5310,5310,5310,5310,0
|
|
20240801,180300,1616610220,5310,5310,5310,5310,0
|
|
20240801,180200,1616610220,5310,5310,5310,5310,0
|
|
20240801,180100,1616610220,5310,5310,5310,5310,0
|
|
20240801,180000,1616610220,5310,5310,5310,5310,0
|
|
20240801,175900,1616610220,5310,5310,5310,5310,0
|
|
20240801,175800,1616610220,5310,5310,5310,5310,0
|
|
20240801,175700,1616610220,5310,5310,5310,5310,0
|
|
20240801,175600,1616610220,5310,5310,5310,5310,0
|
|
20240801,175500,1616610220,5310,5310,5310,5310,0
|
|
20240801,175400,1616610220,5310,5310,5310,5310,0
|
|
20240801,175300,1616610220,5310,5310,5310,5310,0
|
|
20240801,175200,1616610220,5310,5310,5310,5310,0
|
|
20240801,175100,1616610220,5310,5310,5310,5310,0
|
|
20240801,175000,1616610220,5310,5310,5310,5310,0
|
|
20240801,174900,1616610220,5310,5310,5310,5310,0
|
|
20240801,174800,1616610220,5310,5310,5310,5310,0
|
|
20240801,174700,1616610220,5310,5310,5310,5310,0
|
|
20240801,174600,1616610220,5310,5310,5310,5310,0
|
|
20240801,174500,1616610220,5310,5310,5310,5310,0
|
|
20240801,174400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,174300,1616610220,5310,5310,5310,5310,0
|
|
20240801,174200,1616610220,5310,5310,5310,5310,0
|
|
20240801,174100,1616610220,5310,5310,5310,5310,0
|
|
20240801,174000,1616610220,5310,5310,5310,5310,0
|
|
20240801,173900,1616610220,5310,5310,5310,5310,0
|
|
20240801,173800,1616610220,5310,5310,5310,5310,0
|
|
20240801,173700,1616610220,5310,5310,5310,5310,0
|
|
20240801,173600,1616610220,5310,5310,5310,5310,0
|
|
20240801,173500,1616610220,5310,5310,5310,5310,0
|
|
20240801,173400,1616610220,5310,5310,5310,5310,0
|
|
20240801,173300,1616610220,5310,5310,5310,5310,0
|
|
20240801,173200,1616610220,5310,5310,5310,5310,0
|
|
20240801,173100,1616610220,5310,5310,5310,5310,0
|
|
20240801,173000,1616610220,5310,5310,5310,5310,0
|
|
20240801,172900,1616610220,5310,5310,5310,5310,0
|
|
20240801,172800,1616610220,5310,5310,5310,5310,0
|
|
20240801,172700,1616610220,5310,5310,5310,5310,0
|
|
20240801,172600,1616610220,5310,5310,5310,5310,0
|
|
20240801,172500,1616610220,5310,5310,5310,5310,0
|
|
20240801,172400,1616610220,5310,5310,5310,5310,0
|
|
20240801,172300,1616610220,5310,5310,5310,5310,0
|
|
20240801,172200,1616610220,5310,5310,5310,5310,0
|
|
20240801,172100,1616610220,5310,5310,5310,5310,0
|
|
20240801,172000,1616610220,5310,5310,5310,5310,0
|
|
20240801,171900,1616610220,5310,5310,5310,5310,0
|
|
20240801,171800,1616610220,5310,5310,5310,5310,0
|
|
20240801,171700,1616610220,5310,5310,5310,5310,0
|
|
20240801,171600,1616610220,5310,5310,5310,5310,0
|
|
20240801,171500,1616610220,5310,5310,5310,5310,0
|
|
20240801,171400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,171300,1616610220,5310,5310,5310,5310,0
|
|
20240801,171200,1616610220,5310,5310,5310,5310,0
|
|
20240801,171100,1616610220,5310,5310,5310,5310,0
|
|
20240801,171000,1616610220,5310,5310,5310,5310,0
|
|
20240801,170900,1616610220,5310,5310,5310,5310,0
|
|
20240801,170800,1616610220,5310,5310,5310,5310,0
|
|
20240801,170700,1616610220,5310,5310,5310,5310,0
|
|
20240801,170600,1616610220,5310,5310,5310,5310,0
|
|
20240801,170500,1616610220,5310,5310,5310,5310,0
|
|
20240801,170400,1616610220,5310,5310,5310,5310,0
|
|
20240801,170300,1616610220,5310,5310,5310,5310,0
|
|
20240801,170200,1616610220,5310,5310,5310,5310,0
|
|
20240801,170100,1616610220,5310,5310,5310,5310,0
|
|
20240801,170000,1616610220,5310,5310,5310,5310,0
|
|
20240801,165900,1616610220,5310,5310,5310,5310,0
|
|
20240801,165800,1616610220,5310,5310,5310,5310,0
|
|
20240801,165700,1616610220,5310,5310,5310,5310,0
|
|
20240801,165600,1616610220,5310,5310,5310,5310,0
|
|
20240801,165500,1616610220,5310,5310,5310,5310,0
|
|
20240801,165400,1616610220,5310,5310,5310,5310,0
|
|
20240801,165300,1616610220,5310,5310,5310,5310,0
|
|
20240801,165200,1616610220,5310,5310,5310,5310,0
|
|
20240801,165100,1616610220,5310,5310,5310,5310,0
|
|
20240801,165000,1616610220,5310,5310,5310,5310,0
|
|
20240801,164900,1616610220,5310,5310,5310,5310,0
|
|
20240801,164800,1616610220,5310,5310,5310,5310,0
|
|
20240801,164700,1616610220,5310,5310,5310,5310,0
|
|
20240801,164600,1616610220,5310,5310,5310,5310,0
|
|
20240801,164500,1616610220,5310,5310,5310,5310,0
|
|
20240801,164400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,164300,1616610220,5310,5310,5310,5310,0
|
|
20240801,164200,1616610220,5310,5310,5310,5310,0
|
|
20240801,164100,1616610220,5310,5310,5310,5310,0
|
|
20240801,164000,1616610220,5310,5310,5310,5310,0
|
|
20240801,163900,1616610220,5310,5310,5310,5310,0
|
|
20240801,163800,1616610220,5310,5310,5310,5310,0
|
|
20240801,163700,1616610220,5310,5310,5310,5310,0
|
|
20240801,163600,1616610220,5310,5310,5310,5310,0
|
|
20240801,163500,1616610220,5310,5310,5310,5310,0
|
|
20240801,163400,1616610220,5310,5310,5310,5310,0
|
|
20240801,163300,1616610220,5310,5310,5310,5310,0
|
|
20240801,163200,1616610220,5310,5310,5310,5310,0
|
|
20240801,163100,1616610220,5310,5310,5310,5310,0
|
|
20240801,163000,1616610220,5310,5310,5310,5310,0
|
|
20240801,162900,1616610220,5310,5310,5310,5310,0
|
|
20240801,162800,1616610220,5310,5310,5310,5310,0
|
|
20240801,162700,1616610220,5310,5310,5310,5310,0
|
|
20240801,162600,1616610220,5310,5310,5310,5310,0
|
|
20240801,162500,1616610220,5310,5310,5310,5310,0
|
|
20240801,162400,1616610220,5310,5310,5310,5310,0
|
|
20240801,162300,1616610220,5310,5310,5310,5310,0
|
|
20240801,162200,1616610220,5310,5310,5310,5310,0
|
|
20240801,162100,1616610220,5310,5310,5310,5310,0
|
|
20240801,162000,1616610220,5310,5310,5310,5310,0
|
|
20240801,161900,1616610220,5310,5310,5310,5310,0
|
|
20240801,161800,1616610220,5310,5310,5310,5310,0
|
|
20240801,161700,1616610220,5310,5310,5310,5310,0
|
|
20240801,161600,1616610220,5310,5310,5310,5310,0
|
|
20240801,161500,1616610220,5310,5310,5310,5310,0
|
|
20240801,161400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,161300,1616610220,5310,5310,5310,5310,0
|
|
20240801,161200,1616610220,5310,5310,5310,5310,0
|
|
20240801,161100,1616610220,5310,5310,5310,5310,0
|
|
20240801,161000,1616610220,5310,5310,5310,5310,0
|
|
20240801,160900,1616610220,5310,5310,5310,5310,0
|
|
20240801,160800,1616610220,5310,5310,5310,5310,0
|
|
20240801,160700,1616610220,5310,5310,5310,5310,0
|
|
20240801,160600,1616610220,5310,5310,5310,5310,0
|
|
20240801,160500,1616610220,5310,5310,5310,5310,0
|
|
20240801,160400,1616610220,5310,5310,5310,5310,0
|
|
20240801,160300,1616610220,5310,5310,5310,5310,0
|
|
20240801,160200,1616610220,5310,5310,5310,5310,0
|
|
20240801,160100,1616610220,5310,5310,5310,5310,0
|
|
20240801,160000,1616610220,5310,5310,5310,5310,0
|
|
20240801,155900,1616610220,5310,5310,5310,5310,0
|
|
20240801,155800,1616610220,5310,5310,5310,5310,0
|
|
20240801,155700,1616610220,5310,5310,5310,5310,0
|
|
20240801,155600,1616610220,5310,5310,5310,5310,0
|
|
20240801,155500,1616610220,5310,5310,5310,5310,0
|
|
20240801,155400,1616610220,5310,5310,5310,5310,0
|
|
20240801,155300,1616610220,5310,5310,5310,5310,0
|
|
20240801,155200,1616610220,5310,5310,5310,5310,0
|
|
20240801,155100,1616610220,5310,5310,5310,5310,0
|
|
20240801,155000,1616610220,5310,5310,5310,5310,0
|
|
20240801,154900,1616610220,5310,5310,5310,5310,0
|
|
20240801,154800,1616610220,5310,5310,5310,5310,0
|
|
20240801,154700,1616610220,5310,5310,5310,5310,0
|
|
20240801,154600,1616610220,5310,5310,5310,5310,0
|
|
20240801,154500,1616610220,5310,5310,5310,5310,0
|
|
20240801,154400,1616610220,5310,5310,5310,5310,7013
|
|
20240801,154300,1616610220,5310,5310,5310,5310,0
|
|
20240801,154200,1616610220,5310,5310,5310,5310,0
|
|
20240801,154100,1616610220,5310,5310,5310,5310,0
|
|
20240801,154000,1616610220,5310,5310,5310,5310,0
|
|
20240801,153900,1616610220,5310,5310,5310,5310,0
|
|
20240801,153800,1616610220,5310,5310,5310,5310,0
|
|
20240801,153700,1616610220,5310,5310,5310,5310,0
|
|
20240801,153600,1616610220,5310,5310,5310,5310,0
|
|
20240801,153500,1616610220,5310,5310,5310,5310,0
|
|
20240801,153400,1616610220,5310,5310,5310,5310,0
|
|
20240801,153300,1616610220,5310,5310,5310,5310,0
|
|
20240801,153200,1616610220,5310,5310,5310,5310,0
|
|
20240801,153100,1616610220,5310,5310,5310,5310,0
|
|
20240801,153000,1616610220,5310,5310,5310,5310,7013
|
|
20240801,152900,1579371190,5310,5310,5310,5310,0
|
|
20240801,152800,1579371190,5310,5310,5310,5310,0
|
|
20240801,152700,1579371190,5310,5310,5310,5310,0
|
|
20240801,152600,1579371190,5310,5310,5310,5310,0
|
|
20240801,152500,1579371190,5310,5310,5310,5310,0
|
|
20240801,152400,1579371190,5310,5310,5310,5310,0
|
|
20240801,152300,1579371190,5310,5310,5310,5310,0
|
|
20240801,152200,1579371190,5310,5310,5310,5310,0
|
|
20240801,152100,1579371190,5310,5310,5310,5310,0
|
|
20240801,152000,1579371190,5310,5310,5310,5310,0
|
|
20240801,151900,1579371190,5310,5300,5320,5300,293
|
|
20240801,151800,1577817650,5310,5310,5310,5310,536
|
|
20240801,151700,1574971490,5300,5310,5320,5300,194
|
|
20240801,151600,1573942950,5310,5320,5320,5310,1388
|
|
20240801,151500,1566572470,5310,5310,5310,5300,2200
|
|
20240801,151400,1554900470,5310,5320,5320,5310,736
|
|
20240801,151300,1550989000,5310,5300,5310,5300,115
|
|
20240801,151200,1550379490,5300,5300,5300,5300,1666
|
|
20240801,151100,1541549690,5300,5300,5300,5300,130
|
|
20240801,151000,1540860690,5310,5300,5310,5300,1800
|
|
20240801,150900,1531312690,5300,5310,5310,5300,1303
|
|
20240801,150800,1524399180,5310,5310,5310,5310,303
|
|
20240801,150700,1522790250,5320,5320,5320,5320,5
|
|
20240801,150600,1522763650,5300,5300,5300,5300,102
|
|
20240801,150500,1522223050,5300,5320,5320,5300,571
|
|
20240801,150400,1519188730,5310,5300,5310,5300,3147
|
|
20240801,150300,1502508050,5300,5300,5300,5300,1000
|
|
20240801,150200,1497208050,5310,5320,5330,5310,1757
|
|
20240801,150100,1487873510,5320,5320,5320,5320,0
|
|
20240801,150000,1487873510,5320,5320,5320,5320,2
|
|
20240801,145900,1487862870,5310,5310,5310,5310,0
|
|
20240801,145800,1487862870,5310,5310,5310,5310,924
|
|
20240801,145700,1482956430,5310,5320,5320,5310,432
|
|
20240801,145600,1480660060,5320,5320,5320,5320,541
|
|
20240801,145500,1477781940,5310,5310,5310,5310,1
|
|
20240801,145400,1477776630,5310,5310,5310,5310,120
|
|
20240801,145300,1477139430,5310,5310,5310,5310,0
|
|
20240801,145200,1477139430,5310,5310,5310,5310,218
|
|
20240801,145100,1475981850,5310,5310,5310,5310,17
|
|
20240801,145000,1475891580,5310,5310,5310,5310,100
|
|
20240801,144900,1475360580,5300,5320,5320,5300,311
|
|
20240801,144800,1473708280,5300,5300,5300,5300,0
|
|
20240801,144700,1473708280,5300,5300,5320,5300,302
|
|
20240801,144600,1472106570,5300,5330,5330,5300,18
|
|
20240801,144500,1472011080,5320,5320,5320,5320,44
|
|
20240801,144400,1471777000,5330,5330,5330,5330,8
|
|
20240801,144300,1471734360,5290,5320,5330,5290,232
|
|
20240801,144200,1470505490,5330,5330,5330,5330,3
|
|
20240801,144100,1470489500,5330,5330,5330,5330,65
|
|
20240801,144000,1470143050,5330,5320,5340,5290,128
|
|
20240801,143900,1469463910,5320,5300,5320,5290,2461
|
|
20240801,143800,1456439630,5300,5300,5300,5300,614
|
|
20240801,143700,1453185430,5300,5300,5300,5300,0
|
|
20240801,143600,1453185430,5300,5300,5300,5300,3916
|
|
20240801,143500,1432430630,5310,5310,5310,5310,0
|
|
20240801,143400,1432430630,5310,5300,5310,5300,157
|
|
20240801,143300,1431598160,5310,5310,5310,5310,35
|
|
20240801,143200,1431412310,5320,5320,5320,5320,1
|
|
20240801,143100,1431406990,5320,5320,5320,5320,0
|
|
20240801,143000,1431406990,5320,5310,5320,5310,240
|
|
20240801,142900,1430132570,5310,5310,5310,5310,0
|
|
20240801,142800,1430132570,5310,5310,5310,5310,128
|
|
20240801,142700,1429452890,5340,5310,5340,5310,62
|
|
20240801,142600,1429123120,5330,5320,5330,5310,3290
|
|
20240801,142500,1411622660,5330,5330,5330,5330,174
|
|
20240801,142400,1410695240,5340,5340,5340,5340,0
|
|
20240801,142300,1410695240,5340,5340,5340,5340,0
|
|
20240801,142200,1410695240,5340,5330,5340,5330,2241
|
|
20240801,142100,1398750210,5340,5340,5340,5340,611
|
|
20240801,142000,1395487470,5340,5340,5340,5340,11
|
|
20240801,141900,1395428730,5340,5340,5340,5340,401
|
|
20240801,141800,1393287390,5340,5340,5340,5340,240
|
|
20240801,141700,1392005790,5340,5330,5340,5330,2028
|
|
20240801,141600,1381196360,5330,5330,5330,5330,135
|
|
20240801,141500,1380476810,5340,5340,5340,5340,0
|
|
20240801,141400,1380476810,5340,5340,5340,5330,252
|
|
20240801,141300,1379131180,5340,5340,5340,5340,100
|
|
20240801,141200,1378597180,5330,5330,5330,5330,179
|
|
20240801,141100,1377643110,5340,5330,5340,5330,323
|
|
20240801,141000,1375919710,5340,5340,5340,5340,0
|
|
20240801,140900,1375919710,5340,5340,5340,5340,0
|
|
20240801,140800,1375919710,5340,5340,5340,5340,0
|
|
20240801,140700,1375919710,5340,5340,5340,5330,219
|
|
20240801,140600,1374752190,5340,5340,5340,5340,0
|
|
20240801,140500,1374752190,5340,5340,5340,5340,0
|
|
20240801,140400,1374752190,5340,5330,5340,5330,12
|
|
20240801,140300,1374688130,5340,5340,5340,5340,302
|
|
20240801,140200,1373075450,5330,5330,5330,5330,0
|
|
20240801,140100,1373075450,5330,5330,5330,5330,0
|
|
20240801,140000,1373075450,5330,5330,5330,5330,150
|
|
20240801,135900,1372275950,5330,5330,5330,5330,0
|
|
20240801,135800,1372275950,5330,5330,5330,5330,0
|
|
20240801,135700,1372275950,5330,5330,5330,5330,2
|
|
20240801,135600,1372265290,5340,5340,5340,5340,0
|
|
20240801,135500,1372265290,5340,5340,5340,5340,5
|
|
20240801,135400,1372238590,5340,5360,5360,5340,1615
|
|
20240801,135300,1363598490,5360,5340,5360,5340,14
|
|
20240801,135200,1363523630,5330,5330,5330,5330,0
|
|
20240801,135100,1363523630,5330,5340,5340,5330,1413
|
|
20240801,135000,1355986540,5350,5350,5350,5350,572
|
|
20240801,134900,1352926340,5350,5350,5350,5350,6
|
|
20240801,134800,1352894240,5350,5340,5350,5340,52
|
|
20240801,134700,1352616240,5340,5340,5340,5340,0
|
|
20240801,134600,1352616240,5340,5340,5340,5340,618
|
|
20240801,134500,1349316120,5340,5340,5340,5340,0
|
|
20240801,134400,1349316120,5340,5340,5340,5340,50
|
|
20240801,134300,1349049120,5330,5340,5340,5330,23
|
|
20240801,134200,1348926390,5340,5340,5340,5340,0
|
|
20240801,134100,1348926390,5340,5340,5340,5340,16
|
|
20240801,134000,1348840950,5340,5340,5340,5340,55
|
|
20240801,133900,1348547250,5340,5340,5340,5340,0
|
|
20240801,133800,1348547250,5340,5340,5340,5340,0
|
|
20240801,133700,1348547250,5340,5340,5340,5340,0
|
|
20240801,133600,1348547250,5340,5340,5340,5340,30
|
|
20240801,133500,1348387050,5350,5340,5350,5340,1146
|
|
20240801,133400,1342256950,5340,5340,5340,5340,1
|
|
20240801,133300,1342251610,5330,5340,5340,5330,1300
|
|
20240801,133200,1335311470,5350,5350,5350,5350,0
|
|
20240801,133100,1335311470,5350,5350,5350,5350,0
|
|
20240801,133000,1335311470,5350,5350,5350,5350,0
|
|
20240801,132900,1335311470,5350,5350,5350,5350,100
|
|
20240801,132800,1334776470,5340,5340,5340,5340,150
|
|
20240801,132700,1333975470,5340,5340,5340,5340,1556
|
|
20240801,132600,1325666430,5350,5350,5350,5350,0
|
|
20240801,132500,1325666430,5350,5350,5350,5350,0
|
|
20240801,132400,1325666430,5350,5350,5350,5350,69
|
|
20240801,132300,1325297280,5340,5340,5340,5340,97
|
|
20240801,132200,1324779300,5350,5350,5350,5350,0
|
|
20240801,132100,1324779300,5350,5340,5350,5340,26
|
|
20240801,132000,1324640330,5350,5350,5350,5340,12
|
|
20240801,131900,1324576180,5350,5350,5350,5350,4
|
|
20240801,131800,1324554780,5350,5350,5350,5350,40
|
|
20240801,131700,1324340780,5350,5350,5350,5350,0
|
|
20240801,131600,1324340780,5350,5350,5350,5350,1000
|
|
20240801,131500,1318990780,5340,5350,5350,5340,1000
|
|
20240801,131400,1313640910,5350,5350,5350,5350,13
|
|
20240801,131300,1313571360,5350,5350,5350,5350,50
|
|
20240801,131200,1313303860,5350,5350,5350,5350,16
|
|
20240801,131100,1313218260,5350,5350,5350,5350,118
|
|
20240801,131000,1312586960,5360,5360,5360,5360,0
|
|
20240801,130900,1312586960,5360,5350,5360,5350,1002
|
|
20240801,130800,1307226240,5350,5350,5350,5350,1000
|
|
20240801,130700,1301876240,5350,5350,5350,5350,0
|
|
20240801,130600,1301876240,5350,5360,5360,5350,1018
|
|
20240801,130500,1296422270,5360,5360,5360,5360,0
|
|
20240801,130400,1296422270,5360,5360,5360,5360,5000
|
|
20240801,130300,1269622270,5360,5360,5360,5360,0
|
|
20240801,130200,1269622270,5360,5360,5360,5360,69
|
|
20240801,130100,1269252430,5370,5370,5370,5370,0
|
|
20240801,130000,1269252430,5370,5370,5370,5370,1475
|
|
20240801,125900,1261331680,5360,5360,5360,5360,30
|
|
20240801,125800,1261170880,5370,5360,5370,5360,220
|
|
20240801,125700,1259991670,5360,5360,5360,5360,0
|
|
20240801,125600,1259991670,5360,5360,5360,5360,5
|
|
20240801,125500,1259964870,5360,5360,5360,5360,25
|
|
20240801,125400,1259830870,5360,5360,5360,5360,203
|
|
20240801,125300,1258742790,5370,5370,5370,5370,0
|
|
20240801,125200,1258742790,5370,5370,5370,5370,0
|
|
20240801,125100,1258742790,5370,5370,5370,5370,1609
|
|
20240801,125000,1250102460,5350,5360,5360,5350,6011
|
|
20240801,124900,1217943590,5360,5360,5360,5360,817
|
|
20240801,124800,1213564470,5320,5350,5360,5320,39
|
|
20240801,124700,1213356240,5330,5350,5350,5330,6000
|
|
20240801,124600,1181350110,5350,5350,5350,5350,74
|
|
20240801,124500,1180954210,5350,5350,5350,5350,0
|
|
20240801,124400,1180954210,5350,5350,5350,5350,207
|
|
20240801,124300,1179846760,5340,5340,5340,5340,0
|
|
20240801,124200,1179846760,5340,5350,5350,5340,1758
|
|
20240801,124100,1170446460,5350,5350,5350,5350,1249
|
|
20240801,124000,1163764310,5350,5350,5350,5350,350
|
|
20240801,123900,1161891810,5350,5350,5350,5350,10
|
|
20240801,123800,1161838310,5350,5360,5360,5350,289
|
|
20240801,123700,1160290020,5360,5360,5360,5360,21
|
|
20240801,123600,1160177460,5360,5360,5360,5360,126
|
|
20240801,123500,1159502100,5360,5360,5360,5360,5
|
|
20240801,123400,1159475300,5360,5360,5360,5360,0
|
|
20240801,123300,1159475300,5360,5360,5360,5360,100
|
|
20240801,123200,1158939300,5350,5350,5350,5350,10
|
|
20240801,123100,1158885800,5360,5360,5360,5360,300
|
|
20240801,123000,1157277800,5360,5360,5360,5360,207
|
|
20240801,122900,1156168280,5350,5360,5360,5350,305
|
|
20240801,122800,1154536480,5360,5360,5360,5350,676
|
|
20240801,122700,1150919120,5350,5350,5350,5350,100
|
|
20240801,122600,1150384120,5360,5360,5360,5360,0
|
|
20240801,122500,1150384120,5360,5360,5360,5360,30
|
|
20240801,122400,1150223320,5360,5360,5360,5360,237
|
|
20240801,122300,1148953000,5350,5350,5350,5350,0
|
|
20240801,122200,1148953000,5350,5350,5350,5350,200
|
|
20240801,122100,1147883000,5360,5360,5360,5360,3162
|
|
20240801,122000,1130934680,5360,5360,5360,5360,0
|
|
20240801,121900,1130934680,5360,5360,5360,5360,0
|
|
20240801,121800,1130934680,5360,5360,5360,5360,50
|
|
20240801,121700,1130666680,5350,5350,5350,5350,170
|
|
20240801,121600,1129757180,5360,5360,5360,5360,0
|
|
20240801,121500,1129757180,5360,5360,5360,5360,633
|
|
20240801,121400,1126364300,5360,5360,5360,5360,0
|
|
20240801,121300,1126364300,5360,5360,5360,5360,4
|
|
20240801,121200,1126342860,5360,5360,5360,5360,51
|
|
20240801,121100,1126069500,5350,5350,5350,5350,3830
|
|
20240801,121000,1105579000,5350,5360,5360,5350,420
|
|
20240801,120900,1103328000,5360,5360,5360,5360,32
|
|
20240801,120800,1103156480,5360,5360,5360,5360,333
|
|
20240801,120700,1101371600,5360,5360,5360,5360,189
|
|
20240801,120600,1100358560,5360,5360,5360,5360,557
|
|
20240801,120500,1097373040,5370,5370,5370,5370,2
|
|
20240801,120400,1097362300,5360,5360,5360,5360,82
|
|
20240801,120300,1096922780,5370,5370,5370,5370,257
|
|
20240801,120200,1095542690,5370,5370,5370,5370,1
|
|
20240801,120100,1095537320,5370,5360,5370,5360,27
|
|
20240801,120000,1095392590,5360,5360,5360,5360,0
|
|
20240801,115900,1095392590,5360,5360,5360,5360,101
|
|
20240801,115800,1094851230,5360,5360,5360,5360,1000
|
|
20240801,115700,1089491230,5360,5360,5360,5360,0
|
|
20240801,115600,1089491230,5360,5360,5360,5360,445
|
|
20240801,115500,1087106030,5350,5350,5350,5350,186
|
|
20240801,115400,1086110930,5360,5360,5360,5360,0
|
|
20240801,115300,1086110930,5360,5360,5360,5360,13
|
|
20240801,115200,1086041250,5360,5360,5360,5360,5
|
|
20240801,115100,1086014450,5360,5360,5360,5360,602
|
|
20240801,115000,1082787730,5360,5360,5360,5360,0
|
|
20240801,114900,1082787730,5360,5360,5360,5360,0
|
|
20240801,114800,1082787730,5360,5360,5360,5360,0
|
|
20240801,114700,1082787730,5360,5360,5360,5360,0
|
|
20240801,114600,1082787730,5360,5360,5360,5360,500
|
|
20240801,114500,1080107730,5350,5350,5350,5350,5
|
|
20240801,114400,1080080980,5360,5360,5360,5360,0
|
|
20240801,114300,1080080980,5360,5360,5360,5360,3
|
|
20240801,114200,1080064900,5360,5360,5360,5360,41
|
|
20240801,114100,1079845140,5360,5360,5360,5360,0
|
|
20240801,114000,1079845140,5360,5370,5370,5360,53
|
|
20240801,113900,1079561030,5370,5370,5370,5370,70
|
|
20240801,113800,1079185130,5380,5360,5380,5350,5100
|
|
20240801,113700,1051842660,5360,5360,5360,5360,186
|
|
20240801,113600,1050845700,5360,5360,5360,5350,628
|
|
20240801,113500,1047479720,5350,5350,5350,5350,0
|
|
20240801,113400,1047479720,5350,5360,5360,5350,1004
|
|
20240801,113300,1042098320,5360,5360,5360,5360,2
|
|
20240801,113200,1042087600,5360,5360,5360,5360,100
|
|
20240801,113100,1041551600,5360,5360,5360,5360,23
|
|
20240801,113000,1041428320,5360,5350,5360,5350,1522
|
|
20240801,112900,1033285570,5350,5350,5350,5350,0
|
|
20240801,112800,1033285570,5350,5350,5350,5350,5
|
|
20240801,112700,1033258820,5340,5340,5340,5340,10
|
|
20240801,112600,1033205420,5340,5340,5340,5340,927
|
|
20240801,112500,1028255240,5340,5330,5340,5330,1332
|
|
20240801,112400,1021142480,5320,5320,5320,5320,0
|
|
20240801,112300,1021142480,5320,5310,5320,5310,3269
|
|
20240801,112200,1003756070,5310,5310,5310,5310,1263
|
|
20240801,112100,997049540,5310,5310,5310,5310,0
|
|
20240801,112000,997049540,5310,5310,5310,5310,6
|
|
20240801,111900,997017680,5300,5300,5300,5300,0
|
|
20240801,111800,997017680,5300,5300,5300,5300,1585
|
|
20240801,111700,988617180,5300,5300,5300,5300,863
|
|
20240801,111600,984043280,5300,5310,5310,5300,25
|
|
20240801,111500,983910770,5300,5300,5300,5300,1018
|
|
20240801,111400,978515370,5300,5300,5300,5300,5
|
|
20240801,111300,978488870,5300,5300,5300,5300,1735
|
|
20240801,111200,969293370,5310,5310,5310,5310,4335
|
|
20240801,111100,946274520,5310,5310,5310,5310,402
|
|
20240801,111000,944139900,5320,5320,5320,5310,179
|
|
20240801,110900,943188820,5310,5310,5310,5310,335
|
|
20240801,110800,941409970,5310,5310,5310,5310,874
|
|
20240801,110700,936769030,5310,5310,5310,5310,136
|
|
20240801,110600,936046870,5310,5310,5310,5310,36
|
|
20240801,110500,935855710,5310,5310,5310,5310,120
|
|
20240801,110400,935218510,5300,5300,5300,5300,530
|
|
20240801,110300,932409510,5300,5300,5300,5300,887
|
|
20240801,110200,927708410,5310,5310,5310,5310,1124
|
|
20240801,110100,921739970,5310,5310,5310,5310,678
|
|
20240801,110000,918139790,5310,5320,5320,5310,6
|
|
20240801,105900,918107920,5310,5310,5310,5310,0
|
|
20240801,105800,918107920,5310,5320,5320,5310,109
|
|
20240801,105700,917528360,5320,5320,5320,5320,0
|
|
20240801,105600,917528360,5320,5330,5330,5320,65
|
|
20240801,105500,917182550,5330,5330,5340,5330,986
|
|
20240801,105400,911918080,5330,5330,5340,5320,10
|
|
20240801,105300,911864810,5330,5340,5340,5330,103
|
|
20240801,105200,911315800,5340,5330,5350,5330,300
|
|
20240801,105100,909714790,5340,5340,5340,5340,70
|
|
20240801,105000,909340990,5340,5340,5340,5340,389
|
|
20240801,104900,907263730,5340,5340,5340,5340,3
|
|
20240801,104800,907247710,5350,5350,5350,5350,0
|
|
20240801,104700,907247710,5350,5350,5350,5350,0
|
|
20240801,104600,907247710,5350,5340,5350,5340,13
|
|
20240801,104500,907178260,5340,5340,5340,5340,213
|
|
20240801,104400,906040840,5340,5340,5340,5340,10
|
|
20240801,104300,905987440,5340,5340,5340,5340,7
|
|
20240801,104200,905950060,5340,5340,5340,5340,1000
|
|
20240801,104100,900610060,5340,5340,5340,5340,15
|
|
20240801,104000,900529960,5330,5320,5330,5320,32
|
|
20240801,103900,900359710,5330,5330,5330,5330,0
|
|
20240801,103800,900359710,5330,5330,5330,5330,0
|
|
20240801,103700,900359710,5330,5330,5330,5330,1
|
|
20240801,103600,900354380,5340,5340,5340,5340,0
|
|
20240801,103500,900354380,5340,5340,5340,5340,210
|
|
20240801,103400,899232980,5340,5330,5340,5330,1391
|
|
20240801,103300,891811040,5340,5340,5340,5340,0
|
|
20240801,103200,891811040,5340,5340,5340,5340,218
|
|
20240801,103100,890646920,5310,5340,5350,5310,601
|
|
20240801,103000,887442530,5340,5340,5360,5340,190
|
|
20240801,102900,886424200,5330,5340,5340,5330,1320
|
|
20240801,102800,879380550,5340,5360,5360,5340,25
|
|
20240801,102700,879246570,5350,5340,5350,5340,185
|
|
20240801,102600,878258660,5360,5360,5360,5360,0
|
|
20240801,102500,878258660,5360,5360,5360,5360,360
|
|
20240801,102400,876329060,5350,5360,5360,5350,1105
|
|
20240801,102300,870414770,5380,5370,5380,5370,162
|
|
20240801,102200,869544230,5380,5350,5380,5350,1789
|
|
20240801,102100,859948110,5350,5340,5350,5340,442
|
|
20240801,102000,857587820,5340,5340,5340,5340,1110
|
|
20240801,101900,851660420,5350,5340,5350,5340,467
|
|
20240801,101800,849162780,5320,5340,5340,5320,727
|
|
20240801,101700,845284400,5320,5320,5320,5320,1
|
|
20240801,101600,845279080,5330,5340,5340,5320,818
|
|
20240801,101500,840914050,5300,5350,5350,5300,3010
|
|
20240801,101400,824916310,5350,5350,5350,5320,2147
|
|
20240801,101300,813446200,5360,5360,5360,5350,5856
|
|
20240801,101200,782116400,5360,5370,5370,5360,1382
|
|
20240801,101100,774708780,5370,5380,5380,5360,1818
|
|
20240801,101000,764941610,5370,5370,5370,5370,1348
|
|
20240801,100900,757702850,5380,5380,5380,5380,1068
|
|
20240801,100800,751957010,5380,5380,5380,5380,1
|
|
20240801,100700,751951630,5380,5370,5380,5370,105
|
|
20240801,100600,751387650,5370,5360,5370,5360,113
|
|
20240801,100500,750781840,5370,5360,5370,5360,105
|
|
20240801,100400,750218990,5380,5370,5380,5360,691
|
|
20240801,100300,746513100,5370,5360,5370,5360,970
|
|
20240801,100200,741313610,5360,5350,5360,5350,14
|
|
20240801,100100,741238620,5350,5360,5360,5350,487
|
|
20240801,100000,738628310,5360,5360,5360,5360,1609
|
|
20240801,095900,730004070,5360,5360,5360,5360,131
|
|
20240801,095800,729301910,5370,5370,5380,5370,1051
|
|
20240801,095700,723657940,5380,5380,5380,5380,16
|
|
20240801,095600,723571860,5380,5390,5390,5380,900
|
|
20240801,095500,718725860,5380,5380,5380,5380,220
|
|
20240801,095400,717542260,5390,5410,5410,5390,1491
|
|
20240801,095300,709504490,5400,5400,5420,5390,7660
|
|
20240801,095200,668110940,5400,5390,5400,5390,6307
|
|
20240801,095100,634053270,5400,5380,5400,5370,3705
|
|
20240801,095000,614080760,5380,5360,5390,5360,4194
|
|
20240801,094900,591537680,5370,5370,5370,5360,1489
|
|
20240801,094800,583548750,5370,5360,5370,5360,101
|
|
20240801,094700,583006570,5370,5360,5370,5360,592
|
|
20240801,094600,579831970,5370,5370,5380,5370,973
|
|
20240801,094500,574606580,5370,5380,5380,5360,323
|
|
20240801,094400,572871600,5380,5360,5390,5350,5784
|
|
20240801,094300,541792430,5350,5320,5350,5320,3573
|
|
20240801,094200,522689560,5300,5320,5320,5300,4509
|
|
20240801,094100,498718060,5340,5330,5340,5330,919
|
|
20240801,094000,493819460,5330,5330,5330,5330,19
|
|
20240801,093900,493718190,5340,5340,5340,5340,28
|
|
20240801,093800,493568670,5340,5330,5350,5330,3
|
|
20240801,093700,493552650,5350,5350,5350,5330,2531
|
|
20240801,093600,480044570,5350,5340,5350,5330,725
|
|
20240801,093500,476171170,5340,5330,5350,5330,1237
|
|
20240801,093400,469564310,5340,5330,5350,5330,145
|
|
20240801,093300,468789940,5340,5340,5340,5330,1458
|
|
20240801,093200,461007320,5340,5340,5350,5340,135
|
|
20240801,093100,460286020,5350,5340,5350,5340,137
|
|
20240801,093000,459554070,5340,5350,5350,5330,15
|
|
20240801,092900,459474090,5350,5330,5350,5330,2466
|
|
20240801,092800,446299020,5340,5320,5340,5320,134
|
|
20240801,092700,445585460,5320,5330,5340,5320,154
|
|
20240801,092600,444764920,5340,5330,5340,5330,667
|
|
20240801,092500,441208140,5330,5310,5330,5310,323
|
|
20240801,092400,439490750,5310,5320,5320,5310,1037
|
|
20240801,092300,433975470,5330,5330,5330,5330,244
|
|
20240801,092200,432674950,5330,5320,5330,5320,1598
|
|
20240801,092100,424157830,5320,5320,5320,5320,20
|
|
20240801,092000,424051430,5330,5320,5340,5310,9929
|
|
20240801,091900,371145230,5330,5320,5330,5310,1391
|
|
20240801,091800,363743100,5340,5330,5340,5320,5108
|
|
20240801,091700,336564410,5350,5340,5350,5340,592
|
|
20240801,091600,333402970,5350,5350,5350,5340,610
|
|
20240801,091500,330142700,5350,5350,5360,5350,1022
|
|
20240801,091400,324670820,5350,5340,5350,5340,1911
|
|
20240801,091300,314454430,5340,5330,5340,5320,273
|
|
20240801,091200,312997290,5320,5290,5330,5290,4465
|
|
20240801,091100,289245220,5290,5310,5310,5290,764
|
|
20240801,091000,285194790,5310,5300,5320,5300,6053
|
|
20240801,090900,253107650,5310,5310,5310,5300,3740
|
|
20240801,090800,233277920,5310,5330,5330,5310,443
|
|
20240801,090700,230923220,5330,5360,5360,5310,6181
|
|
20240801,090600,197893350,5360,5350,5360,5350,5040
|
|
20240801,090500,170920300,5340,5260,5340,5260,9970
|
|
20240801,090400,118028140,5270,5300,5300,5270,1304
|
|
20240801,090300,111139600,5300,5270,5310,5270,9025
|
|
20240801,090200,63459420,5270,5300,5300,5270,5593
|
|
20240801,090100,33818120,5300,5250,5300,5250,2870
|
|
20240801,090000,18642740,5270,5260,5280,5250,3546
|