670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,200700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,200600,2267905930,8420,8420,8420,8420,0
|
|
20240816,200500,2267905930,8420,8420,8420,8420,0
|
|
20240816,200400,2267905930,8420,8420,8420,8420,0
|
|
20240816,200300,2267905930,8420,8420,8420,8420,0
|
|
20240816,200200,2267905930,8420,8420,8420,8420,0
|
|
20240816,200100,2267905930,8420,8420,8420,8420,0
|
|
20240816,200000,2267905930,8420,8420,8420,8420,0
|
|
20240816,195900,2267905930,8420,8420,8420,8420,0
|
|
20240816,195800,2267905930,8420,8420,8420,8420,0
|
|
20240816,195700,2267905930,8420,8420,8420,8420,0
|
|
20240816,195600,2267905930,8420,8420,8420,8420,0
|
|
20240816,195500,2267905930,8420,8420,8420,8420,0
|
|
20240816,195400,2267905930,8420,8420,8420,8420,0
|
|
20240816,195300,2267905930,8420,8420,8420,8420,0
|
|
20240816,195200,2267905930,8420,8420,8420,8420,0
|
|
20240816,195100,2267905930,8420,8420,8420,8420,0
|
|
20240816,195000,2267905930,8420,8420,8420,8420,0
|
|
20240816,194900,2267905930,8420,8420,8420,8420,0
|
|
20240816,194800,2267905930,8420,8420,8420,8420,0
|
|
20240816,194700,2267905930,8420,8420,8420,8420,0
|
|
20240816,194600,2267905930,8420,8420,8420,8420,0
|
|
20240816,194500,2267905930,8420,8420,8420,8420,0
|
|
20240816,194400,2267905930,8420,8420,8420,8420,0
|
|
20240816,194300,2267905930,8420,8420,8420,8420,0
|
|
20240816,194200,2267905930,8420,8420,8420,8420,0
|
|
20240816,194100,2267905930,8420,8420,8420,8420,0
|
|
20240816,194000,2267905930,8420,8420,8420,8420,0
|
|
20240816,193900,2267905930,8420,8420,8420,8420,0
|
|
20240816,193800,2267905930,8420,8420,8420,8420,0
|
|
20240816,193700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,193600,2267905930,8420,8420,8420,8420,0
|
|
20240816,193500,2267905930,8420,8420,8420,8420,0
|
|
20240816,193400,2267905930,8420,8420,8420,8420,0
|
|
20240816,193300,2267905930,8420,8420,8420,8420,0
|
|
20240816,193200,2267905930,8420,8420,8420,8420,0
|
|
20240816,193100,2267905930,8420,8420,8420,8420,0
|
|
20240816,193000,2267905930,8420,8420,8420,8420,0
|
|
20240816,192900,2267905930,8420,8420,8420,8420,0
|
|
20240816,192800,2267905930,8420,8420,8420,8420,0
|
|
20240816,192700,2267905930,8420,8420,8420,8420,0
|
|
20240816,192600,2267905930,8420,8420,8420,8420,0
|
|
20240816,192500,2267905930,8420,8420,8420,8420,0
|
|
20240816,192400,2267905930,8420,8420,8420,8420,0
|
|
20240816,192300,2267905930,8420,8420,8420,8420,0
|
|
20240816,192200,2267905930,8420,8420,8420,8420,0
|
|
20240816,192100,2267905930,8420,8420,8420,8420,0
|
|
20240816,192000,2267905930,8420,8420,8420,8420,0
|
|
20240816,191900,2267905930,8420,8420,8420,8420,0
|
|
20240816,191800,2267905930,8420,8420,8420,8420,0
|
|
20240816,191700,2267905930,8420,8420,8420,8420,0
|
|
20240816,191600,2267905930,8420,8420,8420,8420,0
|
|
20240816,191500,2267905930,8420,8420,8420,8420,0
|
|
20240816,191400,2267905930,8420,8420,8420,8420,0
|
|
20240816,191300,2267905930,8420,8420,8420,8420,0
|
|
20240816,191200,2267905930,8420,8420,8420,8420,0
|
|
20240816,191100,2267905930,8420,8420,8420,8420,0
|
|
20240816,191000,2267905930,8420,8420,8420,8420,0
|
|
20240816,190900,2267905930,8420,8420,8420,8420,0
|
|
20240816,190800,2267905930,8420,8420,8420,8420,0
|
|
20240816,190700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,190600,2267905930,8420,8420,8420,8420,0
|
|
20240816,190500,2267905930,8420,8420,8420,8420,0
|
|
20240816,190400,2267905930,8420,8420,8420,8420,0
|
|
20240816,190300,2267905930,8420,8420,8420,8420,0
|
|
20240816,190200,2267905930,8420,8420,8420,8420,0
|
|
20240816,190100,2267905930,8420,8420,8420,8420,0
|
|
20240816,190000,2267905930,8420,8420,8420,8420,0
|
|
20240816,185900,2267905930,8420,8420,8420,8420,0
|
|
20240816,185800,2267905930,8420,8420,8420,8420,0
|
|
20240816,185700,2267905930,8420,8420,8420,8420,0
|
|
20240816,185600,2267905930,8420,8420,8420,8420,0
|
|
20240816,185500,2267905930,8420,8420,8420,8420,0
|
|
20240816,185400,2267905930,8420,8420,8420,8420,0
|
|
20240816,185300,2267905930,8420,8420,8420,8420,0
|
|
20240816,185200,2267905930,8420,8420,8420,8420,0
|
|
20240816,185100,2267905930,8420,8420,8420,8420,0
|
|
20240816,185000,2267905930,8420,8420,8420,8420,0
|
|
20240816,184900,2267905930,8420,8420,8420,8420,0
|
|
20240816,184800,2267905930,8420,8420,8420,8420,0
|
|
20240816,184700,2267905930,8420,8420,8420,8420,0
|
|
20240816,184600,2267905930,8420,8420,8420,8420,0
|
|
20240816,184500,2267905930,8420,8420,8420,8420,0
|
|
20240816,184400,2267905930,8420,8420,8420,8420,0
|
|
20240816,184300,2267905930,8420,8420,8420,8420,0
|
|
20240816,184200,2267905930,8420,8420,8420,8420,0
|
|
20240816,184100,2267905930,8420,8420,8420,8420,0
|
|
20240816,184000,2267905930,8420,8420,8420,8420,0
|
|
20240816,183900,2267905930,8420,8420,8420,8420,0
|
|
20240816,183800,2267905930,8420,8420,8420,8420,0
|
|
20240816,183700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,183600,2267905930,8420,8420,8420,8420,0
|
|
20240816,183500,2267905930,8420,8420,8420,8420,0
|
|
20240816,183400,2267905930,8420,8420,8420,8420,0
|
|
20240816,183300,2267905930,8420,8420,8420,8420,0
|
|
20240816,183200,2267905930,8420,8420,8420,8420,0
|
|
20240816,183100,2267905930,8420,8420,8420,8420,0
|
|
20240816,183000,2267905930,8420,8420,8420,8420,0
|
|
20240816,182900,2267905930,8420,8420,8420,8420,0
|
|
20240816,182800,2267905930,8420,8420,8420,8420,0
|
|
20240816,182700,2267905930,8420,8420,8420,8420,0
|
|
20240816,182600,2267905930,8420,8420,8420,8420,0
|
|
20240816,182500,2267905930,8420,8420,8420,8420,0
|
|
20240816,182400,2267905930,8420,8420,8420,8420,0
|
|
20240816,182300,2267905930,8420,8420,8420,8420,0
|
|
20240816,182200,2267905930,8420,8420,8420,8420,0
|
|
20240816,182100,2267905930,8420,8420,8420,8420,0
|
|
20240816,182000,2267905930,8420,8420,8420,8420,0
|
|
20240816,181900,2267905930,8420,8420,8420,8420,0
|
|
20240816,181800,2267905930,8420,8420,8420,8420,0
|
|
20240816,181700,2267905930,8420,8420,8420,8420,0
|
|
20240816,181600,2267905930,8420,8420,8420,8420,0
|
|
20240816,181500,2267905930,8420,8420,8420,8420,0
|
|
20240816,181400,2267905930,8420,8420,8420,8420,0
|
|
20240816,181300,2267905930,8420,8420,8420,8420,0
|
|
20240816,181200,2267905930,8420,8420,8420,8420,0
|
|
20240816,181100,2267905930,8420,8420,8420,8420,0
|
|
20240816,181000,2267905930,8420,8420,8420,8420,0
|
|
20240816,180900,2267905930,8420,8420,8420,8420,0
|
|
20240816,180800,2267905930,8420,8420,8420,8420,0
|
|
20240816,180700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,180600,2267905930,8420,8420,8420,8420,0
|
|
20240816,180500,2267905930,8420,8420,8420,8420,0
|
|
20240816,180400,2267905930,8420,8420,8420,8420,0
|
|
20240816,180300,2267905930,8420,8420,8420,8420,0
|
|
20240816,180200,2267905930,8420,8420,8420,8420,0
|
|
20240816,180100,2267905930,8420,8420,8420,8420,0
|
|
20240816,180000,2267905930,8420,8420,8420,8420,0
|
|
20240816,175900,2267905930,8420,8420,8420,8420,0
|
|
20240816,175800,2267905930,8420,8420,8420,8420,0
|
|
20240816,175700,2267905930,8420,8420,8420,8420,0
|
|
20240816,175600,2267905930,8420,8420,8420,8420,0
|
|
20240816,175500,2267905930,8420,8420,8420,8420,0
|
|
20240816,175400,2267905930,8420,8420,8420,8420,0
|
|
20240816,175300,2267905930,8420,8420,8420,8420,0
|
|
20240816,175200,2267905930,8420,8420,8420,8420,0
|
|
20240816,175100,2267905930,8420,8420,8420,8420,0
|
|
20240816,175000,2267905930,8420,8420,8420,8420,0
|
|
20240816,174900,2267905930,8420,8420,8420,8420,0
|
|
20240816,174800,2267905930,8420,8420,8420,8420,0
|
|
20240816,174700,2267905930,8420,8420,8420,8420,0
|
|
20240816,174600,2267905930,8420,8420,8420,8420,0
|
|
20240816,174500,2267905930,8420,8420,8420,8420,0
|
|
20240816,174400,2267905930,8420,8420,8420,8420,0
|
|
20240816,174300,2267905930,8420,8420,8420,8420,0
|
|
20240816,174200,2267905930,8420,8420,8420,8420,0
|
|
20240816,174100,2267905930,8420,8420,8420,8420,0
|
|
20240816,174000,2267905930,8420,8420,8420,8420,0
|
|
20240816,173900,2267905930,8420,8420,8420,8420,0
|
|
20240816,173800,2267905930,8420,8420,8420,8420,0
|
|
20240816,173700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,173600,2267905930,8420,8420,8420,8420,0
|
|
20240816,173500,2267905930,8420,8420,8420,8420,0
|
|
20240816,173400,2267905930,8420,8420,8420,8420,0
|
|
20240816,173300,2267905930,8420,8420,8420,8420,0
|
|
20240816,173200,2267905930,8420,8420,8420,8420,0
|
|
20240816,173100,2267905930,8420,8420,8420,8420,0
|
|
20240816,173000,2267905930,8420,8420,8420,8420,0
|
|
20240816,172900,2267905930,8420,8420,8420,8420,0
|
|
20240816,172800,2267905930,8420,8420,8420,8420,0
|
|
20240816,172700,2267905930,8420,8420,8420,8420,0
|
|
20240816,172600,2267905930,8420,8420,8420,8420,0
|
|
20240816,172500,2267905930,8420,8420,8420,8420,0
|
|
20240816,172400,2267905930,8420,8420,8420,8420,0
|
|
20240816,172300,2267905930,8420,8420,8420,8420,0
|
|
20240816,172200,2267905930,8420,8420,8420,8420,0
|
|
20240816,172100,2267905930,8420,8420,8420,8420,0
|
|
20240816,172000,2267905930,8420,8420,8420,8420,0
|
|
20240816,171900,2267905930,8420,8420,8420,8420,0
|
|
20240816,171800,2267905930,8420,8420,8420,8420,0
|
|
20240816,171700,2267905930,8420,8420,8420,8420,0
|
|
20240816,171600,2267905930,8420,8420,8420,8420,0
|
|
20240816,171500,2267905930,8420,8420,8420,8420,0
|
|
20240816,171400,2267905930,8420,8420,8420,8420,0
|
|
20240816,171300,2267905930,8420,8420,8420,8420,0
|
|
20240816,171200,2267905930,8420,8420,8420,8420,0
|
|
20240816,171100,2267905930,8420,8420,8420,8420,0
|
|
20240816,171000,2267905930,8420,8420,8420,8420,0
|
|
20240816,170900,2267905930,8420,8420,8420,8420,0
|
|
20240816,170800,2267905930,8420,8420,8420,8420,0
|
|
20240816,170700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,170600,2267905930,8420,8420,8420,8420,0
|
|
20240816,170500,2267905930,8420,8420,8420,8420,0
|
|
20240816,170400,2267905930,8420,8420,8420,8420,0
|
|
20240816,170300,2267905930,8420,8420,8420,8420,0
|
|
20240816,170200,2267905930,8420,8420,8420,8420,0
|
|
20240816,170100,2267905930,8420,8420,8420,8420,0
|
|
20240816,170000,2267905930,8420,8420,8420,8420,0
|
|
20240816,165900,2267905930,8420,8420,8420,8420,0
|
|
20240816,165800,2267905930,8420,8420,8420,8420,0
|
|
20240816,165700,2267905930,8420,8420,8420,8420,0
|
|
20240816,165600,2267905930,8420,8420,8420,8420,0
|
|
20240816,165500,2267905930,8420,8420,8420,8420,0
|
|
20240816,165400,2267905930,8420,8420,8420,8420,0
|
|
20240816,165300,2267905930,8420,8420,8420,8420,0
|
|
20240816,165200,2267905930,8420,8420,8420,8420,0
|
|
20240816,165100,2267905930,8420,8420,8420,8420,0
|
|
20240816,165000,2267905930,8420,8420,8420,8420,0
|
|
20240816,164900,2267905930,8420,8420,8420,8420,0
|
|
20240816,164800,2267905930,8420,8420,8420,8420,0
|
|
20240816,164700,2267905930,8420,8420,8420,8420,0
|
|
20240816,164600,2267905930,8420,8420,8420,8420,0
|
|
20240816,164500,2267905930,8420,8420,8420,8420,0
|
|
20240816,164400,2267905930,8420,8420,8420,8420,0
|
|
20240816,164300,2267905930,8420,8420,8420,8420,0
|
|
20240816,164200,2267905930,8420,8420,8420,8420,0
|
|
20240816,164100,2267905930,8420,8420,8420,8420,0
|
|
20240816,164000,2267905930,8420,8420,8420,8420,0
|
|
20240816,163900,2267905930,8420,8420,8420,8420,0
|
|
20240816,163800,2267905930,8420,8420,8420,8420,0
|
|
20240816,163700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,163600,2267905930,8420,8420,8420,8420,0
|
|
20240816,163500,2267905930,8420,8420,8420,8420,0
|
|
20240816,163400,2267905930,8420,8420,8420,8420,0
|
|
20240816,163300,2267905930,8420,8420,8420,8420,0
|
|
20240816,163200,2267905930,8420,8420,8420,8420,0
|
|
20240816,163100,2267905930,8420,8420,8420,8420,0
|
|
20240816,163000,2267905930,8420,8420,8420,8420,0
|
|
20240816,162900,2267905930,8420,8420,8420,8420,0
|
|
20240816,162800,2267905930,8420,8420,8420,8420,0
|
|
20240816,162700,2267905930,8420,8420,8420,8420,0
|
|
20240816,162600,2267905930,8420,8420,8420,8420,0
|
|
20240816,162500,2267905930,8420,8420,8420,8420,0
|
|
20240816,162400,2267905930,8420,8420,8420,8420,0
|
|
20240816,162300,2267905930,8420,8420,8420,8420,0
|
|
20240816,162200,2267905930,8420,8420,8420,8420,0
|
|
20240816,162100,2267905930,8420,8420,8420,8420,0
|
|
20240816,162000,2267905930,8420,8420,8420,8420,0
|
|
20240816,161900,2267905930,8420,8420,8420,8420,0
|
|
20240816,161800,2267905930,8420,8420,8420,8420,0
|
|
20240816,161700,2267905930,8420,8420,8420,8420,0
|
|
20240816,161600,2267905930,8420,8420,8420,8420,0
|
|
20240816,161500,2267905930,8420,8420,8420,8420,0
|
|
20240816,161400,2267905930,8420,8420,8420,8420,0
|
|
20240816,161300,2267905930,8420,8420,8420,8420,0
|
|
20240816,161200,2267905930,8420,8420,8420,8420,0
|
|
20240816,161100,2267905930,8420,8420,8420,8420,0
|
|
20240816,161000,2267905930,8420,8420,8420,8420,0
|
|
20240816,160900,2267905930,8420,8420,8420,8420,0
|
|
20240816,160800,2267905930,8420,8420,8420,8420,0
|
|
20240816,160700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,160600,2267905930,8420,8420,8420,8420,0
|
|
20240816,160500,2267905930,8420,8420,8420,8420,0
|
|
20240816,160400,2267905930,8420,8420,8420,8420,0
|
|
20240816,160300,2267905930,8420,8420,8420,8420,0
|
|
20240816,160200,2267905930,8420,8420,8420,8420,0
|
|
20240816,160100,2267905930,8420,8420,8420,8420,0
|
|
20240816,160000,2267905930,8420,8420,8420,8420,0
|
|
20240816,155900,2267905930,8420,8420,8420,8420,0
|
|
20240816,155800,2267905930,8420,8420,8420,8420,0
|
|
20240816,155700,2267905930,8420,8420,8420,8420,0
|
|
20240816,155600,2267905930,8420,8420,8420,8420,0
|
|
20240816,155500,2267905930,8420,8420,8420,8420,0
|
|
20240816,155400,2267905930,8420,8420,8420,8420,0
|
|
20240816,155300,2267905930,8420,8420,8420,8420,0
|
|
20240816,155200,2267905930,8420,8420,8420,8420,0
|
|
20240816,155100,2267905930,8420,8420,8420,8420,0
|
|
20240816,155000,2267905930,8420,8420,8420,8420,0
|
|
20240816,154900,2267905930,8420,8420,8420,8420,0
|
|
20240816,154800,2267905930,8420,8420,8420,8420,0
|
|
20240816,154700,2267905930,8420,8420,8420,8420,0
|
|
20240816,154600,2267905930,8420,8420,8420,8420,0
|
|
20240816,154500,2267905930,8420,8420,8420,8420,0
|
|
20240816,154400,2267905930,8420,8420,8420,8420,0
|
|
20240816,154300,2267905930,8420,8420,8420,8420,0
|
|
20240816,154200,2267905930,8420,8420,8420,8420,0
|
|
20240816,154100,2267905930,8420,8420,8420,8420,0
|
|
20240816,154000,2267905930,8420,8420,8420,8420,0
|
|
20240816,153900,2267905930,8420,8420,8420,8420,0
|
|
20240816,153800,2267905930,8420,8420,8420,8420,0
|
|
20240816,153700,2267905930,8420,8420,8420,8420,4032
|
|
20240816,153600,2267905930,8420,8420,8420,8420,0
|
|
20240816,153500,2267905930,8420,8420,8420,8420,0
|
|
20240816,153400,2267905930,8420,8420,8420,8420,0
|
|
20240816,153300,2267905930,8420,8420,8420,8420,0
|
|
20240816,153200,2267905930,8420,8420,8420,8420,0
|
|
20240816,153100,2267905930,8420,8420,8420,8420,0
|
|
20240816,153000,2267905930,8420,8420,8420,8420,4032
|
|
20240816,152900,2233956490,8420,8420,8420,8420,0
|
|
20240816,152800,2233956490,8420,8420,8420,8420,0
|
|
20240816,152700,2233956490,8420,8420,8420,8420,0
|
|
20240816,152600,2233956490,8420,8420,8420,8420,0
|
|
20240816,152500,2233956490,8420,8420,8420,8420,0
|
|
20240816,152400,2233956490,8420,8420,8420,8420,0
|
|
20240816,152300,2233956490,8420,8420,8420,8420,0
|
|
20240816,152200,2233956490,8420,8420,8420,8420,0
|
|
20240816,152100,2233956490,8420,8420,8420,8420,0
|
|
20240816,152000,2233956490,8420,8420,8420,8420,0
|
|
20240816,151900,2233956490,8420,8410,8420,8410,112
|
|
20240816,151800,2233013650,8420,8420,8420,8420,229
|
|
20240816,151700,2231085470,8420,8420,8430,8420,382
|
|
20240816,151600,2227869020,8430,8420,8430,8420,155
|
|
20240816,151500,2226563910,8430,8430,8430,8430,12
|
|
20240816,151400,2226462750,8430,8390,8430,8390,87
|
|
20240816,151300,2225729910,8430,8430,8430,8420,4
|
|
20240816,151200,2225696210,8370,8430,8430,8370,30012
|
|
20240816,151100,1974116320,8420,8420,8420,8420,28
|
|
20240816,151000,1973880560,8430,8430,8430,8430,16
|
|
20240816,150900,1973745680,8420,8420,8420,8420,1142
|
|
20240816,150800,1964130040,8430,8430,8430,8420,447
|
|
20240816,150700,1960363830,8430,8430,8430,8430,4218
|
|
20240816,150600,1924806090,8430,8420,8430,8420,1163
|
|
20240816,150500,1915002250,8420,8420,8420,8420,110
|
|
20240816,150400,1914076050,8420,8420,8420,8420,93
|
|
20240816,150300,1913292990,8420,8420,8420,8420,1
|
|
20240816,150200,1913284570,8420,8420,8420,8420,116
|
|
20240816,150100,1912307850,8430,8420,8430,8420,110
|
|
20240816,150000,1911380750,8420,8420,8420,8420,1
|
|
20240816,145900,1911372330,8420,8420,8420,8420,12
|
|
20240816,145800,1911271290,8420,8430,8440,8420,226
|
|
20240816,145700,1909365050,8430,8430,8430,8430,50
|
|
20240816,145600,1908943550,8430,8440,8450,8430,1004
|
|
20240816,145500,1900470310,8450,8450,8450,8430,173
|
|
20240816,145400,1899011160,8460,8420,8470,8420,13388
|
|
20240816,145300,1785966500,8420,8420,8430,8420,380
|
|
20240816,145200,1782764120,8410,8410,8420,8410,2051
|
|
20240816,145100,1765514910,8410,8420,8420,8410,570
|
|
20240816,145000,1760716060,8410,8410,8410,8400,214
|
|
20240816,144900,1758916770,8410,8410,8410,8410,658
|
|
20240816,144800,1753382990,8410,8410,8420,8410,166
|
|
20240816,144700,1751986720,8420,8400,8430,8400,6053
|
|
20240816,144600,1701063870,8400,8400,8400,8390,127
|
|
20240816,144500,1699997830,8400,8370,8400,8370,3222
|
|
20240816,144400,1672968280,8380,8380,8380,8380,0
|
|
20240816,144300,1672968280,8380,8380,8380,8380,250
|
|
20240816,144200,1670873280,8380,8380,8380,8380,303
|
|
20240816,144100,1668334140,8380,8380,8380,8380,50
|
|
20240816,144000,1667915140,8380,8380,8380,8380,0
|
|
20240816,143900,1667915140,8380,8380,8380,8380,104
|
|
20240816,143800,1667043620,8380,8380,8380,8380,100
|
|
20240816,143700,1666205620,8370,8370,8370,8370,294
|
|
20240816,143600,1663744840,8370,8370,8370,8370,0
|
|
20240816,143500,1663744840,8370,8370,8370,8370,0
|
|
20240816,143400,1663744840,8370,8370,8370,8370,0
|
|
20240816,143300,1663744840,8370,8370,8370,8370,0
|
|
20240816,143200,1663744840,8370,8370,8370,8370,2
|
|
20240816,143100,1663728100,8370,8370,8370,8370,0
|
|
20240816,143000,1663728100,8370,8360,8370,8360,11
|
|
20240816,142900,1663636130,8370,8370,8370,8370,495
|
|
20240816,142800,1659492980,8370,8370,8370,8370,404
|
|
20240816,142700,1656111500,8380,8380,8380,8380,3
|
|
20240816,142600,1656086360,8380,8380,8380,8380,165
|
|
20240816,142500,1654703660,8390,8390,8390,8390,0
|
|
20240816,142400,1654703660,8390,8390,8390,8390,0
|
|
20240816,142300,1654703660,8390,8390,8390,8390,10
|
|
20240816,142200,1654619760,8390,8390,8390,8390,10
|
|
20240816,142100,1654535860,8390,8390,8390,8390,0
|
|
20240816,142000,1654535860,8390,8390,8390,8390,3
|
|
20240816,141900,1654510690,8390,8390,8390,8390,2
|
|
20240816,141800,1654493910,8380,8380,8380,8380,123
|
|
20240816,141700,1653463170,8380,8380,8380,8380,14
|
|
20240816,141600,1653345850,8390,8390,8390,8390,3
|
|
20240816,141500,1653320680,8390,8390,8390,8390,0
|
|
20240816,141400,1653320680,8390,8390,8390,8390,300
|
|
20240816,141300,1650803680,8390,8390,8390,8390,0
|
|
20240816,141200,1650803680,8390,8390,8390,8390,150
|
|
20240816,141100,1649545180,8390,8380,8390,8380,8
|
|
20240816,141000,1649478130,8380,8390,8390,8370,132
|
|
20240816,140900,1648372250,8390,8390,8390,8390,0
|
|
20240816,140800,1648372250,8390,8390,8390,8390,2
|
|
20240816,140700,1648355470,8390,8380,8400,8380,6978
|
|
20240816,140600,1589751010,8380,8380,8380,8380,0
|
|
20240816,140500,1589751010,8380,8380,8380,8380,1
|
|
20240816,140400,1589742630,8380,8380,8380,8370,826
|
|
20240816,140300,1582827140,8380,8380,8380,8380,0
|
|
20240816,140200,1582827140,8380,8380,8380,8380,0
|
|
20240816,140100,1582827140,8380,8380,8380,8380,0
|
|
20240816,140000,1582827140,8380,8380,8380,8380,0
|
|
20240816,135900,1582827140,8380,8380,8380,8380,0
|
|
20240816,135800,1582827140,8380,8380,8380,8380,130
|
|
20240816,135700,1581737740,8390,8390,8390,8390,0
|
|
20240816,135600,1581737740,8390,8390,8390,8390,0
|
|
20240816,135500,1581737740,8390,8390,8390,8390,0
|
|
20240816,135400,1581737740,8390,8390,8390,8390,0
|
|
20240816,135300,1581737740,8390,8390,8390,8390,0
|
|
20240816,135200,1581737740,8390,8390,8390,8390,0
|
|
20240816,135100,1581737740,8390,8390,8390,8390,0
|
|
20240816,135000,1581737740,8390,8380,8390,8370,48
|
|
20240816,134900,1581335820,8380,8380,8380,8380,462
|
|
20240816,134800,1577464260,8390,8390,8390,8390,100
|
|
20240816,134700,1576625260,8390,8390,8390,8390,0
|
|
20240816,134600,1576625260,8390,8390,8390,8390,0
|
|
20240816,134500,1576625260,8390,8390,8390,8390,6
|
|
20240816,134400,1576574920,8390,8390,8390,8390,0
|
|
20240816,134300,1576574920,8390,8390,8390,8390,2
|
|
20240816,134200,1576558140,8390,8390,8390,8390,0
|
|
20240816,134100,1576558140,8390,8390,8390,8390,0
|
|
20240816,134000,1576558140,8390,8390,8390,8390,20
|
|
20240816,133900,1576390340,8390,8390,8390,8390,80
|
|
20240816,133800,1575719140,8390,8390,8390,8390,20
|
|
20240816,133700,1575551340,8390,8390,8390,8390,521
|
|
20240816,133600,1571180150,8380,8380,8380,8380,150
|
|
20240816,133500,1569923150,8390,8390,8390,8390,0
|
|
20240816,133400,1569923150,8390,8390,8390,8390,0
|
|
20240816,133300,1569923150,8390,8390,8390,8390,145
|
|
20240816,133200,1568706600,8400,8390,8400,8390,104
|
|
20240816,133100,1567834000,8400,8390,8400,8390,2
|
|
20240816,133000,1567817210,8400,8400,8400,8400,0
|
|
20240816,132900,1567817210,8400,8390,8400,8390,892
|
|
20240816,132800,1560328330,8390,8390,8390,8390,500
|
|
20240816,132700,1556133330,8390,8390,8390,8390,0
|
|
20240816,132600,1556133330,8390,8390,8390,8390,0
|
|
20240816,132500,1556133330,8390,8390,8390,8390,0
|
|
20240816,132400,1556133330,8390,8380,8390,8370,625
|
|
20240816,132300,1550897820,8380,8380,8380,8380,60
|
|
20240816,132200,1550395020,8380,8380,8380,8380,0
|
|
20240816,132100,1550395020,8380,8380,8380,8380,1
|
|
20240816,132000,1550386640,8370,8370,8370,8370,0
|
|
20240816,131900,1550386640,8370,8380,8380,8370,7
|
|
20240816,131800,1550328030,8370,8370,8370,8370,0
|
|
20240816,131700,1550328030,8370,8370,8370,8370,30
|
|
20240816,131600,1550076930,8370,8370,8370,8370,1
|
|
20240816,131500,1550068560,8380,8380,8380,8380,0
|
|
20240816,131400,1550068560,8380,8380,8380,8380,0
|
|
20240816,131300,1550068560,8380,8380,8380,8380,0
|
|
20240816,131200,1550068560,8380,8380,8380,8380,0
|
|
20240816,131100,1550068560,8380,8370,8380,8370,17
|
|
20240816,131000,1549926260,8370,8380,8380,8370,510
|
|
20240816,130900,1545657330,8370,8370,8370,8370,1
|
|
20240816,130800,1545648960,8390,8390,8390,8390,0
|
|
20240816,130700,1545648960,8390,8390,8390,8390,0
|
|
20240816,130600,1545648960,8390,8390,8390,8390,1
|
|
20240816,130500,1545640570,8370,8370,8370,8370,0
|
|
20240816,130400,1545640570,8370,8370,8370,8370,376
|
|
20240816,130300,1542493450,8380,8380,8380,8380,306
|
|
20240816,130200,1539929170,8380,8380,8380,8380,300
|
|
20240816,130100,1537415170,8390,8390,8390,8390,0
|
|
20240816,130000,1537415170,8390,8390,8390,8390,1
|
|
20240816,125900,1537406780,8390,8390,8390,8390,0
|
|
20240816,125800,1537406780,8390,8390,8390,8390,1
|
|
20240816,125700,1537398390,8380,8380,8380,8380,5
|
|
20240816,125600,1537356490,8390,8390,8390,8390,0
|
|
20240816,125500,1537356490,8390,8390,8390,8390,1
|
|
20240816,125400,1537348100,8380,8380,8380,8380,362
|
|
20240816,125300,1534314540,8390,8380,8390,8380,6
|
|
20240816,125200,1534264250,8390,8390,8390,8390,0
|
|
20240816,125100,1534264250,8390,8390,8390,8390,1
|
|
20240816,125000,1534255860,8380,8380,8380,8380,6
|
|
20240816,124900,1534205580,8390,8380,8390,8380,11
|
|
20240816,124800,1534113390,8380,8380,8380,8380,30
|
|
20240816,124700,1533861990,8390,8390,8390,8390,0
|
|
20240816,124600,1533861990,8390,8390,8390,8390,10
|
|
20240816,124500,1533778090,8390,8390,8390,8390,30
|
|
20240816,124400,1533526390,8390,8390,8390,8390,0
|
|
20240816,124300,1533526390,8390,8390,8390,8390,0
|
|
20240816,124200,1533526390,8390,8380,8390,8380,17
|
|
20240816,124100,1533383850,8390,8390,8390,8390,0
|
|
20240816,124000,1533383850,8390,8380,8390,8380,5
|
|
20240816,123900,1533341930,8380,8380,8380,8380,248
|
|
20240816,123800,1531263690,8390,8390,8390,8390,2
|
|
20240816,123700,1531246910,8380,8380,8380,8380,30
|
|
20240816,123600,1530995510,8390,8390,8390,8390,0
|
|
20240816,123500,1530995510,8390,8380,8390,8380,298
|
|
20240816,123400,1528498060,8380,8380,8380,8380,550
|
|
20240816,123300,1523889060,8380,8380,8380,8380,0
|
|
20240816,123200,1523889060,8380,8380,8380,8380,0
|
|
20240816,123100,1523889060,8380,8380,8380,8380,10
|
|
20240816,123000,1523805260,8380,8380,8380,8380,0
|
|
20240816,122900,1523805260,8380,8380,8380,8380,0
|
|
20240816,122800,1523805260,8380,8380,8380,8380,1
|
|
20240816,122700,1523796880,8370,8370,8370,8370,5
|
|
20240816,122600,1523755030,8360,8360,8360,8360,355
|
|
20240816,122500,1520787230,8360,8360,8360,8360,0
|
|
20240816,122400,1520787230,8360,8360,8360,8360,0
|
|
20240816,122300,1520787230,8360,8360,8360,8360,0
|
|
20240816,122200,1520787230,8360,8360,8360,8360,500
|
|
20240816,122100,1516607230,8360,8360,8360,8360,2
|
|
20240816,122000,1516590510,8380,8380,8380,8380,2
|
|
20240816,121900,1516573750,8380,8370,8380,8360,220
|
|
20240816,121800,1514733340,8360,8360,8360,8360,0
|
|
20240816,121700,1514733340,8360,8360,8360,8360,201
|
|
20240816,121600,1513052980,8390,8390,8390,8390,0
|
|
20240816,121500,1513052980,8390,8360,8390,8360,99
|
|
20240816,121400,1512224550,8360,8360,8360,8360,1
|
|
20240816,121300,1512216190,8360,8360,8360,8360,0
|
|
20240816,121200,1512216190,8360,8360,8360,8360,490
|
|
20240816,121100,1508119790,8370,8370,8370,8360,108
|
|
20240816,121000,1507215840,8380,8380,8380,8380,141
|
|
20240816,120900,1506034260,8380,8380,8380,8380,272
|
|
20240816,120800,1503754900,8390,8390,8390,8390,408
|
|
20240816,120700,1500331780,8390,8390,8390,8390,5
|
|
20240816,120600,1500289830,8390,8400,8400,8390,67
|
|
20240816,120500,1499727690,8390,8390,8390,8390,14
|
|
20240816,120400,1499610230,8390,8390,8390,8390,992
|
|
20240816,120300,1491287350,8390,8390,8390,8390,0
|
|
20240816,120200,1491287350,8390,8390,8390,8390,9
|
|
20240816,120100,1491211840,8390,8390,8390,8390,2
|
|
20240816,120000,1491195060,8400,8400,8400,8400,1
|
|
20240816,115900,1491186660,8380,8380,8380,8380,9
|
|
20240816,115800,1491111240,8400,8400,8400,8400,0
|
|
20240816,115700,1491111240,8400,8390,8400,8390,646
|
|
20240816,115600,1485690410,8400,8400,8400,8400,22
|
|
20240816,115500,1485505610,8400,8400,8400,8400,12
|
|
20240816,115400,1485404810,8400,8400,8400,8400,0
|
|
20240816,115300,1485404810,8400,8400,8400,8400,3
|
|
20240816,115200,1485379610,8400,8400,8400,8400,0
|
|
20240816,115100,1485379610,8400,8400,8400,8400,17
|
|
20240816,115000,1485236810,8390,8390,8390,8390,60
|
|
20240816,114900,1484733410,8410,8410,8410,8410,1
|
|
20240816,114800,1484725000,8410,8410,8410,8410,0
|
|
20240816,114700,1484725000,8410,8410,8410,8410,0
|
|
20240816,114600,1484725000,8410,8390,8410,8390,39
|
|
20240816,114500,1484397770,8410,8410,8410,8410,1
|
|
20240816,114400,1484389360,8400,8400,8400,8400,681
|
|
20240816,114300,1478668960,8410,8410,8410,8410,1
|
|
20240816,114200,1478660550,8400,8400,8400,8400,10
|
|
20240816,114100,1478576550,8410,8410,8410,8410,9
|
|
20240816,114000,1478500860,8400,8400,8400,8400,0
|
|
20240816,113900,1478500860,8400,8410,8410,8400,192
|
|
20240816,113800,1476888040,8400,8390,8400,8390,175
|
|
20240816,113700,1475418550,8400,8400,8400,8400,0
|
|
20240816,113600,1475418550,8400,8380,8400,8380,231
|
|
20240816,113500,1473481750,8380,8380,8380,8380,0
|
|
20240816,113400,1473481750,8380,8380,8380,8380,293
|
|
20240816,113300,1471026410,8380,8380,8380,8380,0
|
|
20240816,113200,1471026410,8380,8390,8390,8380,2
|
|
20240816,113100,1471009640,8370,8370,8370,8370,0
|
|
20240816,113000,1471009640,8370,8380,8380,8370,2357
|
|
20240816,112900,1451263840,8400,8400,8400,8400,0
|
|
20240816,112800,1451263840,8400,8400,8400,8400,0
|
|
20240816,112700,1451263840,8400,8400,8400,8400,0
|
|
20240816,112600,1451263840,8400,8390,8400,8390,222
|
|
20240816,112500,1449401150,8390,8390,8390,8390,1
|
|
20240816,112400,1449392760,8380,8380,8380,8380,0
|
|
20240816,112300,1449392760,8380,8380,8380,8380,0
|
|
20240816,112200,1449392760,8380,8380,8380,8380,9
|
|
20240816,112100,1449317340,8380,8380,8380,8380,3
|
|
20240816,112000,1449292200,8380,8380,8380,8380,0
|
|
20240816,111900,1449292200,8380,8380,8380,8380,0
|
|
20240816,111800,1449292200,8380,8380,8380,8380,660
|
|
20240816,111700,1443761400,8380,8390,8390,8380,250
|
|
20240816,111600,1441663920,8390,8390,8390,8390,1
|
|
20240816,111500,1441655530,8410,8410,8410,8410,52
|
|
20240816,111400,1441218210,8410,8410,8410,8410,0
|
|
20240816,111300,1441218210,8410,8410,8410,8410,8
|
|
20240816,111200,1441150930,8390,8400,8400,8390,200
|
|
20240816,111100,1439472860,8400,8400,8400,8400,452
|
|
20240816,111000,1435676060,8410,8410,8410,8410,0
|
|
20240816,110900,1435676060,8410,8400,8410,8400,684
|
|
20240816,110800,1429930430,8400,8400,8400,8400,140
|
|
20240816,110700,1428754430,8400,8400,8400,8400,0
|
|
20240816,110600,1428754430,8400,8410,8410,8400,254
|
|
20240816,110500,1426620820,8420,8420,8420,8420,4
|
|
20240816,110400,1426587140,8410,8410,8410,8410,1500
|
|
20240816,110300,1413972140,8420,8420,8420,8420,10
|
|
20240816,110200,1413887940,8400,8400,8400,8400,0
|
|
20240816,110100,1413887940,8400,8400,8400,8400,82
|
|
20240816,110000,1413199140,8400,8410,8410,8400,22
|
|
20240816,105900,1413014320,8410,8410,8420,8410,103
|
|
20240816,105800,1412148080,8400,8410,8410,8400,4
|
|
20240816,105700,1412114450,8410,8410,8410,8410,0
|
|
20240816,105600,1412114450,8410,8390,8410,8390,9584
|
|
20240816,105500,1331552250,8390,8370,8390,8370,401
|
|
20240816,105400,1328188880,8370,8370,8370,8370,0
|
|
20240816,105300,1328188880,8370,8370,8370,8370,0
|
|
20240816,105200,1328188880,8370,8370,8370,8370,200
|
|
20240816,105100,1326514880,8370,8380,8390,8370,907
|
|
20240816,105000,1318913220,8380,8380,8380,8380,0
|
|
20240816,104900,1318913220,8380,8380,8380,8380,86
|
|
20240816,104800,1318192540,8380,8380,8380,8380,1
|
|
20240816,104700,1318184160,8380,8380,8380,8380,110
|
|
20240816,104600,1317262360,8380,8390,8390,8380,188
|
|
20240816,104500,1315686170,8390,8390,8390,8390,2
|
|
20240816,104400,1315669390,8400,8400,8400,8400,0
|
|
20240816,104300,1315669390,8400,8400,8400,8400,0
|
|
20240816,104200,1315669390,8400,8400,8400,8400,100
|
|
20240816,104100,1314829390,8400,8400,8400,8400,10
|
|
20240816,104000,1314745390,8400,8400,8400,8400,600
|
|
20240816,103900,1309705390,8400,8390,8400,8390,611
|
|
20240816,103800,1304573190,8390,8390,8390,8390,0
|
|
20240816,103700,1304573190,8390,8400,8400,8390,238
|
|
20240816,103600,1302576170,8370,8370,8370,8370,136
|
|
20240816,103500,1301437850,8370,8380,8380,8370,1723
|
|
20240816,103400,1287016290,8370,8380,8380,8370,10
|
|
20240816,103300,1286932580,8370,8370,8370,8370,203
|
|
20240816,103200,1285233470,8370,8370,8370,8370,0
|
|
20240816,103100,1285233470,8370,8380,8380,8370,1096
|
|
20240816,103000,1276050210,8390,8390,8390,8380,46
|
|
20240816,102900,1275664280,8390,8390,8390,8390,1
|
|
20240816,102800,1275655890,8380,8390,8390,8380,209
|
|
20240816,102700,1273903230,8400,8400,8400,8400,5
|
|
20240816,102600,1273861230,8400,8400,8400,8400,285
|
|
20240816,102500,1271467230,8400,8410,8410,8400,101
|
|
20240816,102400,1270617830,8400,8400,8400,8400,0
|
|
20240816,102300,1270617830,8400,8410,8420,8400,242
|
|
20240816,102200,1268584980,8410,8390,8410,8390,2902
|
|
20240816,102100,1244206820,8390,8380,8390,8380,269
|
|
20240816,102000,1241951150,8380,8390,8390,8380,850
|
|
20240816,101900,1234820590,8400,8390,8400,8390,551
|
|
20240816,101800,1230192200,8400,8380,8410,8380,263
|
|
20240816,101700,1227984280,8380,8400,8400,8370,337
|
|
20240816,101600,1225162190,8410,8390,8410,8370,3002
|
|
20240816,101500,1199964540,8390,8380,8390,8380,28
|
|
20240816,101400,1199729630,8380,8390,8390,8380,245
|
|
20240816,101300,1197676510,8390,8390,8390,8390,122
|
|
20240816,101200,1196652930,8400,8390,8400,8390,537
|
|
20240816,101100,1192147490,8390,8390,8390,8390,250
|
|
20240816,101000,1190049990,8390,8380,8390,8380,251
|
|
20240816,100900,1187946580,8380,8390,8390,8380,490
|
|
20240816,100800,1183839730,8390,8400,8400,8390,2101
|
|
20240816,100700,1166193330,8400,8390,8400,8390,406
|
|
20240816,100600,1162784930,8400,8410,8410,8390,604
|
|
20240816,100500,1157715870,8400,8420,8430,8400,1060
|
|
20240816,100400,1148783320,8420,8420,8420,8420,1617
|
|
20240816,100300,1135168180,8410,8370,8410,8370,4362
|
|
20240816,100200,1098515630,8370,8380,8390,8370,2189
|
|
20240816,100100,1080173320,8380,8390,8390,8370,726
|
|
20240816,100000,1074096510,8380,8380,8380,8380,50
|
|
20240816,095900,1073677510,8380,8390,8390,8380,9
|
|
20240816,095800,1073602010,8390,8380,8390,8380,143
|
|
20240816,095700,1072403650,8380,8370,8380,8370,325
|
|
20240816,095600,1069683150,8370,8370,8370,8370,6
|
|
20240816,095500,1069632930,8390,8390,8390,8390,6
|
|
20240816,095400,1069582590,8390,8360,8390,8360,77
|
|
20240816,095300,1068938090,8370,8370,8370,8360,99
|
|
20240816,095200,1068109540,8370,8370,8370,8370,30
|
|
20240816,095100,1067858440,8370,8370,8370,8370,410
|
|
20240816,095000,1064426740,8370,8370,8380,8370,1123
|
|
20240816,094900,1055027220,8380,8390,8390,8370,1202
|
|
20240816,094800,1044956180,8390,8390,8390,8390,4
|
|
20240816,094700,1044922620,8390,8380,8390,8380,55
|
|
20240816,094600,1044461510,8380,8370,8380,8370,964
|
|
20240816,094500,1036392060,8370,8370,8370,8360,514
|
|
20240816,094400,1032094890,8370,8360,8370,8360,38
|
|
20240816,094300,1031777180,8370,8380,8380,8360,378
|
|
20240816,094200,1028613560,8380,8390,8400,8380,663
|
|
20240816,094100,1023052630,8400,8360,8400,8360,6611
|
|
20240816,094000,967725390,8360,8380,8380,8360,14
|
|
20240816,093900,967608270,8380,8380,8380,8380,6
|
|
20240816,093800,967557990,8390,8390,8390,8390,2
|
|
20240816,093700,967541210,8310,8370,8370,8310,3512
|
|
20240816,093600,938209490,8380,8380,8380,8370,1807
|
|
20240816,093500,923074920,8390,8390,8390,8380,1398
|
|
20240816,093400,911349670,8380,8410,8410,8380,1653
|
|
20240816,093300,897486750,8410,8410,8410,8410,183
|
|
20240816,093200,895947720,8400,8420,8420,8390,1000
|
|
20240816,093100,887549370,8420,8410,8430,8410,10183
|
|
20240816,093000,801823410,8410,8420,8420,8390,269
|
|
20240816,092900,799561230,8420,8410,8420,8380,4241
|
|
20240816,092800,763880180,8420,8370,8420,8370,9671
|
|
20240816,092700,682691060,8370,8350,8370,8350,878
|
|
20240816,092600,675350520,8360,8350,8360,8350,21
|
|
20240816,092500,675175160,8350,8350,8350,8350,35
|
|
20240816,092400,674882910,8360,8360,8370,8360,780
|
|
20240816,092300,668362080,8350,8350,8350,8350,100
|
|
20240816,092200,667527080,8320,8320,8320,8320,0
|
|
20240816,092100,667527080,8320,8350,8350,8320,18807
|
|
20240816,092000,510939860,8350,8330,8350,8330,564
|
|
20240816,091900,506240830,8340,8330,8340,8320,2222
|
|
20240816,091800,487730720,8330,8330,8330,8310,1704
|
|
20240816,091700,473566540,8320,8330,8330,8320,1701
|
|
20240816,091600,459411860,8320,8340,8340,8320,25
|
|
20240816,091500,459203640,8360,8320,8360,8310,4860
|
|
20240816,091400,418690020,8330,8350,8350,8330,1678
|
|
20240816,091300,404705710,8350,8340,8350,8340,173
|
|
20240816,091200,403262230,8340,8330,8340,8330,353
|
|
20240816,091100,400318600,8330,8330,8350,8320,3541
|
|
20240816,091000,370853550,8330,8340,8360,8330,4439
|
|
20240816,090900,333787910,8340,8330,8340,8330,177
|
|
20240816,090800,332312200,8330,8330,8330,8330,201
|
|
20240816,090700,330637870,8320,8300,8320,8300,474
|
|
20240816,090600,326699730,8320,8300,8320,8300,145
|
|
20240816,090500,325494540,8310,8310,8310,8310,106
|
|
20240816,090400,324613680,8310,8330,8330,8300,625
|
|
20240816,090300,319420050,8300,8370,8370,8300,3503
|
|
20240816,090200,290241730,8370,8360,8380,8350,734
|
|
20240816,090100,284105450,8380,8350,8380,8350,416
|
|
20240816,090000,280629330,8360,8320,8360,8260,33796
|