663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200000,599088200,7420,7420,7420,7420,2764
|
|
20240809,195900,599088200,7420,7420,7420,7420,0
|
|
20240809,195800,599088200,7420,7420,7420,7420,0
|
|
20240809,195700,599088200,7420,7420,7420,7420,0
|
|
20240809,195600,599088200,7420,7420,7420,7420,0
|
|
20240809,195500,599088200,7420,7420,7420,7420,0
|
|
20240809,195400,599088200,7420,7420,7420,7420,0
|
|
20240809,195300,599088200,7420,7420,7420,7420,0
|
|
20240809,195200,599088200,7420,7420,7420,7420,0
|
|
20240809,195100,599088200,7420,7420,7420,7420,0
|
|
20240809,195000,599088200,7420,7420,7420,7420,0
|
|
20240809,194900,599088200,7420,7420,7420,7420,0
|
|
20240809,194800,599088200,7420,7420,7420,7420,0
|
|
20240809,194700,599088200,7420,7420,7420,7420,0
|
|
20240809,194600,599088200,7420,7420,7420,7420,0
|
|
20240809,194500,599088200,7420,7420,7420,7420,0
|
|
20240809,194400,599088200,7420,7420,7420,7420,0
|
|
20240809,194300,599088200,7420,7420,7420,7420,0
|
|
20240809,194200,599088200,7420,7420,7420,7420,0
|
|
20240809,194100,599088200,7420,7420,7420,7420,0
|
|
20240809,194000,599088200,7420,7420,7420,7420,0
|
|
20240809,193900,599088200,7420,7420,7420,7420,0
|
|
20240809,193800,599088200,7420,7420,7420,7420,0
|
|
20240809,193700,599088200,7420,7420,7420,7420,0
|
|
20240809,193600,599088200,7420,7420,7420,7420,0
|
|
20240809,193500,599088200,7420,7420,7420,7420,0
|
|
20240809,193400,599088200,7420,7420,7420,7420,0
|
|
20240809,193300,599088200,7420,7420,7420,7420,0
|
|
20240809,193200,599088200,7420,7420,7420,7420,0
|
|
20240809,193100,599088200,7420,7420,7420,7420,0
|
|
20240809,193000,599088200,7420,7420,7420,7420,2764
|
|
20240809,192900,599088200,7420,7420,7420,7420,0
|
|
20240809,192800,599088200,7420,7420,7420,7420,0
|
|
20240809,192700,599088200,7420,7420,7420,7420,0
|
|
20240809,192600,599088200,7420,7420,7420,7420,0
|
|
20240809,192500,599088200,7420,7420,7420,7420,0
|
|
20240809,192400,599088200,7420,7420,7420,7420,0
|
|
20240809,192300,599088200,7420,7420,7420,7420,0
|
|
20240809,192200,599088200,7420,7420,7420,7420,0
|
|
20240809,192100,599088200,7420,7420,7420,7420,0
|
|
20240809,192000,599088200,7420,7420,7420,7420,0
|
|
20240809,191900,599088200,7420,7420,7420,7420,0
|
|
20240809,191800,599088200,7420,7420,7420,7420,0
|
|
20240809,191700,599088200,7420,7420,7420,7420,0
|
|
20240809,191600,599088200,7420,7420,7420,7420,0
|
|
20240809,191500,599088200,7420,7420,7420,7420,0
|
|
20240809,191400,599088200,7420,7420,7420,7420,0
|
|
20240809,191300,599088200,7420,7420,7420,7420,0
|
|
20240809,191200,599088200,7420,7420,7420,7420,0
|
|
20240809,191100,599088200,7420,7420,7420,7420,0
|
|
20240809,191000,599088200,7420,7420,7420,7420,0
|
|
20240809,190900,599088200,7420,7420,7420,7420,0
|
|
20240809,190800,599088200,7420,7420,7420,7420,0
|
|
20240809,190700,599088200,7420,7420,7420,7420,0
|
|
20240809,190600,599088200,7420,7420,7420,7420,0
|
|
20240809,190500,599088200,7420,7420,7420,7420,0
|
|
20240809,190400,599088200,7420,7420,7420,7420,0
|
|
20240809,190300,599088200,7420,7420,7420,7420,0
|
|
20240809,190200,599088200,7420,7420,7420,7420,0
|
|
20240809,190100,599088200,7420,7420,7420,7420,0
|
|
20240809,190000,599088200,7420,7420,7420,7420,2764
|
|
20240809,185900,599088200,7420,7420,7420,7420,0
|
|
20240809,185800,599088200,7420,7420,7420,7420,0
|
|
20240809,185700,599088200,7420,7420,7420,7420,0
|
|
20240809,185600,599088200,7420,7420,7420,7420,0
|
|
20240809,185500,599088200,7420,7420,7420,7420,0
|
|
20240809,185400,599088200,7420,7420,7420,7420,0
|
|
20240809,185300,599088200,7420,7420,7420,7420,0
|
|
20240809,185200,599088200,7420,7420,7420,7420,0
|
|
20240809,185100,599088200,7420,7420,7420,7420,0
|
|
20240809,185000,599088200,7420,7420,7420,7420,0
|
|
20240809,184900,599088200,7420,7420,7420,7420,0
|
|
20240809,184800,599088200,7420,7420,7420,7420,0
|
|
20240809,184700,599088200,7420,7420,7420,7420,0
|
|
20240809,184600,599088200,7420,7420,7420,7420,0
|
|
20240809,184500,599088200,7420,7420,7420,7420,0
|
|
20240809,184400,599088200,7420,7420,7420,7420,0
|
|
20240809,184300,599088200,7420,7420,7420,7420,0
|
|
20240809,184200,599088200,7420,7420,7420,7420,0
|
|
20240809,184100,599088200,7420,7420,7420,7420,0
|
|
20240809,184000,599088200,7420,7420,7420,7420,0
|
|
20240809,183900,599088200,7420,7420,7420,7420,0
|
|
20240809,183800,599088200,7420,7420,7420,7420,0
|
|
20240809,183700,599088200,7420,7420,7420,7420,0
|
|
20240809,183600,599088200,7420,7420,7420,7420,0
|
|
20240809,183500,599088200,7420,7420,7420,7420,0
|
|
20240809,183400,599088200,7420,7420,7420,7420,0
|
|
20240809,183300,599088200,7420,7420,7420,7420,0
|
|
20240809,183200,599088200,7420,7420,7420,7420,0
|
|
20240809,183100,599088200,7420,7420,7420,7420,0
|
|
20240809,183000,599088200,7420,7420,7420,7420,2764
|
|
20240809,182900,599088200,7420,7420,7420,7420,0
|
|
20240809,182800,599088200,7420,7420,7420,7420,0
|
|
20240809,182700,599088200,7420,7420,7420,7420,0
|
|
20240809,182600,599088200,7420,7420,7420,7420,0
|
|
20240809,182500,599088200,7420,7420,7420,7420,0
|
|
20240809,182400,599088200,7420,7420,7420,7420,0
|
|
20240809,182300,599088200,7420,7420,7420,7420,0
|
|
20240809,182200,599088200,7420,7420,7420,7420,0
|
|
20240809,182100,599088200,7420,7420,7420,7420,0
|
|
20240809,182000,599088200,7420,7420,7420,7420,0
|
|
20240809,181900,599088200,7420,7420,7420,7420,0
|
|
20240809,181800,599088200,7420,7420,7420,7420,0
|
|
20240809,181700,599088200,7420,7420,7420,7420,0
|
|
20240809,181600,599088200,7420,7420,7420,7420,0
|
|
20240809,181500,599088200,7420,7420,7420,7420,0
|
|
20240809,181400,599088200,7420,7420,7420,7420,0
|
|
20240809,181300,599088200,7420,7420,7420,7420,0
|
|
20240809,181200,599088200,7420,7420,7420,7420,0
|
|
20240809,181100,599088200,7420,7420,7420,7420,0
|
|
20240809,181000,599088200,7420,7420,7420,7420,0
|
|
20240809,180900,599088200,7420,7420,7420,7420,0
|
|
20240809,180800,599088200,7420,7420,7420,7420,0
|
|
20240809,180700,599088200,7420,7420,7420,7420,0
|
|
20240809,180600,599088200,7420,7420,7420,7420,0
|
|
20240809,180500,599088200,7420,7420,7420,7420,0
|
|
20240809,180400,599088200,7420,7420,7420,7420,0
|
|
20240809,180300,599088200,7420,7420,7420,7420,0
|
|
20240809,180200,599088200,7420,7420,7420,7420,0
|
|
20240809,180100,599088200,7420,7420,7420,7420,0
|
|
20240809,180000,599088200,7420,7420,7420,7420,2764
|
|
20240809,175900,599088200,7420,7420,7420,7420,0
|
|
20240809,175800,599088200,7420,7420,7420,7420,0
|
|
20240809,175700,599088200,7420,7420,7420,7420,0
|
|
20240809,175600,599088200,7420,7420,7420,7420,0
|
|
20240809,175500,599088200,7420,7420,7420,7420,0
|
|
20240809,175400,599088200,7420,7420,7420,7420,0
|
|
20240809,175300,599088200,7420,7420,7420,7420,0
|
|
20240809,175200,599088200,7420,7420,7420,7420,0
|
|
20240809,175100,599088200,7420,7420,7420,7420,0
|
|
20240809,175000,599088200,7420,7420,7420,7420,0
|
|
20240809,174900,599088200,7420,7420,7420,7420,0
|
|
20240809,174800,599088200,7420,7420,7420,7420,0
|
|
20240809,174700,599088200,7420,7420,7420,7420,0
|
|
20240809,174600,599088200,7420,7420,7420,7420,0
|
|
20240809,174500,599088200,7420,7420,7420,7420,0
|
|
20240809,174400,599088200,7420,7420,7420,7420,0
|
|
20240809,174300,599088200,7420,7420,7420,7420,0
|
|
20240809,174200,599088200,7420,7420,7420,7420,0
|
|
20240809,174100,599088200,7420,7420,7420,7420,0
|
|
20240809,174000,599088200,7420,7420,7420,7420,0
|
|
20240809,173900,599088200,7420,7420,7420,7420,0
|
|
20240809,173800,599088200,7420,7420,7420,7420,0
|
|
20240809,173700,599088200,7420,7420,7420,7420,0
|
|
20240809,173600,599088200,7420,7420,7420,7420,0
|
|
20240809,173500,599088200,7420,7420,7420,7420,0
|
|
20240809,173400,599088200,7420,7420,7420,7420,0
|
|
20240809,173300,599088200,7420,7420,7420,7420,0
|
|
20240809,173200,599088200,7420,7420,7420,7420,0
|
|
20240809,173100,599088200,7420,7420,7420,7420,0
|
|
20240809,173000,599088200,7420,7420,7420,7420,2764
|
|
20240809,172900,599088200,7420,7420,7420,7420,0
|
|
20240809,172800,599088200,7420,7420,7420,7420,0
|
|
20240809,172700,599088200,7420,7420,7420,7420,0
|
|
20240809,172600,599088200,7420,7420,7420,7420,0
|
|
20240809,172500,599088200,7420,7420,7420,7420,0
|
|
20240809,172400,599088200,7420,7420,7420,7420,0
|
|
20240809,172300,599088200,7420,7420,7420,7420,0
|
|
20240809,172200,599088200,7420,7420,7420,7420,0
|
|
20240809,172100,599088200,7420,7420,7420,7420,0
|
|
20240809,172000,599088200,7420,7420,7420,7420,0
|
|
20240809,171900,599088200,7420,7420,7420,7420,0
|
|
20240809,171800,599088200,7420,7420,7420,7420,0
|
|
20240809,171700,599088200,7420,7420,7420,7420,0
|
|
20240809,171600,599088200,7420,7420,7420,7420,0
|
|
20240809,171500,599088200,7420,7420,7420,7420,0
|
|
20240809,171400,599088200,7420,7420,7420,7420,0
|
|
20240809,171300,599088200,7420,7420,7420,7420,0
|
|
20240809,171200,599088200,7420,7420,7420,7420,0
|
|
20240809,171100,599088200,7420,7420,7420,7420,0
|
|
20240809,171000,599088200,7420,7420,7420,7420,0
|
|
20240809,170900,599088200,7420,7420,7420,7420,0
|
|
20240809,170800,599088200,7420,7420,7420,7420,0
|
|
20240809,170700,599088200,7420,7420,7420,7420,0
|
|
20240809,170600,599088200,7420,7420,7420,7420,0
|
|
20240809,170500,599088200,7420,7420,7420,7420,0
|
|
20240809,170400,599088200,7420,7420,7420,7420,0
|
|
20240809,170300,599088200,7420,7420,7420,7420,0
|
|
20240809,170200,599088200,7420,7420,7420,7420,0
|
|
20240809,170100,599088200,7420,7420,7420,7420,0
|
|
20240809,170000,599088200,7420,7420,7420,7420,2764
|
|
20240809,165900,599088200,7420,7420,7420,7420,0
|
|
20240809,165800,599088200,7420,7420,7420,7420,0
|
|
20240809,165700,599088200,7420,7420,7420,7420,0
|
|
20240809,165600,599088200,7420,7420,7420,7420,0
|
|
20240809,165500,599088200,7420,7420,7420,7420,0
|
|
20240809,165400,599088200,7420,7420,7420,7420,0
|
|
20240809,165300,599088200,7420,7420,7420,7420,0
|
|
20240809,165200,599088200,7420,7420,7420,7420,0
|
|
20240809,165100,599088200,7420,7420,7420,7420,0
|
|
20240809,165000,599088200,7420,7420,7420,7420,0
|
|
20240809,164900,599088200,7420,7420,7420,7420,0
|
|
20240809,164800,599088200,7420,7420,7420,7420,0
|
|
20240809,164700,599088200,7420,7420,7420,7420,0
|
|
20240809,164600,599088200,7420,7420,7420,7420,0
|
|
20240809,164500,599088200,7420,7420,7420,7420,0
|
|
20240809,164400,599088200,7420,7420,7420,7420,0
|
|
20240809,164300,599088200,7420,7420,7420,7420,0
|
|
20240809,164200,599088200,7420,7420,7420,7420,0
|
|
20240809,164100,599088200,7420,7420,7420,7420,0
|
|
20240809,164000,599088200,7420,7420,7420,7420,0
|
|
20240809,163900,599088200,7420,7420,7420,7420,0
|
|
20240809,163800,599088200,7420,7420,7420,7420,0
|
|
20240809,163700,599088200,7420,7420,7420,7420,0
|
|
20240809,163600,599088200,7420,7420,7420,7420,0
|
|
20240809,163500,599088200,7420,7420,7420,7420,0
|
|
20240809,163400,599088200,7420,7420,7420,7420,0
|
|
20240809,163300,599088200,7420,7420,7420,7420,0
|
|
20240809,163200,599088200,7420,7420,7420,7420,0
|
|
20240809,163100,599088200,7420,7420,7420,7420,0
|
|
20240809,163000,599088200,7420,7420,7420,7420,2764
|
|
20240809,162900,599088200,7420,7420,7420,7420,0
|
|
20240809,162800,599088200,7420,7420,7420,7420,0
|
|
20240809,162700,599088200,7420,7420,7420,7420,0
|
|
20240809,162600,599088200,7420,7420,7420,7420,0
|
|
20240809,162500,599088200,7420,7420,7420,7420,0
|
|
20240809,162400,599088200,7420,7420,7420,7420,0
|
|
20240809,162300,599088200,7420,7420,7420,7420,0
|
|
20240809,162200,599088200,7420,7420,7420,7420,0
|
|
20240809,162100,599088200,7420,7420,7420,7420,0
|
|
20240809,162000,599088200,7420,7420,7420,7420,0
|
|
20240809,161900,599088200,7420,7420,7420,7420,0
|
|
20240809,161800,599088200,7420,7420,7420,7420,0
|
|
20240809,161700,599088200,7420,7420,7420,7420,0
|
|
20240809,161600,599088200,7420,7420,7420,7420,0
|
|
20240809,161500,599088200,7420,7420,7420,7420,0
|
|
20240809,161400,599088200,7420,7420,7420,7420,0
|
|
20240809,161300,599088200,7420,7420,7420,7420,0
|
|
20240809,161200,599088200,7420,7420,7420,7420,0
|
|
20240809,161100,599088200,7420,7420,7420,7420,0
|
|
20240809,161000,599088200,7420,7420,7420,7420,0
|
|
20240809,160900,599088200,7420,7420,7420,7420,0
|
|
20240809,160800,599088200,7420,7420,7420,7420,0
|
|
20240809,160700,599088200,7420,7420,7420,7420,0
|
|
20240809,160600,599088200,7420,7420,7420,7420,0
|
|
20240809,160500,599088200,7420,7420,7420,7420,0
|
|
20240809,160400,599088200,7420,7420,7420,7420,0
|
|
20240809,160300,599088200,7420,7420,7420,7420,0
|
|
20240809,160200,599088200,7420,7420,7420,7420,0
|
|
20240809,160100,599088200,7420,7420,7420,7420,0
|
|
20240809,160000,599088200,7420,7420,7420,7420,2764
|
|
20240809,155900,599088200,7420,7420,7420,7420,0
|
|
20240809,155800,599088200,7420,7420,7420,7420,0
|
|
20240809,155700,599088200,7420,7420,7420,7420,0
|
|
20240809,155600,599088200,7420,7420,7420,7420,0
|
|
20240809,155500,599088200,7420,7420,7420,7420,0
|
|
20240809,155400,599088200,7420,7420,7420,7420,0
|
|
20240809,155300,599088200,7420,7420,7420,7420,0
|
|
20240809,155200,599088200,7420,7420,7420,7420,0
|
|
20240809,155100,599088200,7420,7420,7420,7420,0
|
|
20240809,155000,599088200,7420,7420,7420,7420,0
|
|
20240809,154900,599088200,7420,7420,7420,7420,0
|
|
20240809,154800,599088200,7420,7420,7420,7420,0
|
|
20240809,154700,599088200,7420,7420,7420,7420,0
|
|
20240809,154600,599088200,7420,7420,7420,7420,0
|
|
20240809,154500,599088200,7420,7420,7420,7420,0
|
|
20240809,154400,599088200,7420,7420,7420,7420,0
|
|
20240809,154300,599088200,7420,7420,7420,7420,0
|
|
20240809,154200,599088200,7420,7420,7420,7420,0
|
|
20240809,154100,599088200,7420,7420,7420,7420,0
|
|
20240809,154000,599088200,7420,7420,7420,7420,0
|
|
20240809,153900,599088200,7420,7420,7420,7420,0
|
|
20240809,153800,599088200,7420,7420,7420,7420,0
|
|
20240809,153700,599088200,7420,7420,7420,7420,0
|
|
20240809,153600,599088200,7420,7420,7420,7420,0
|
|
20240809,153500,599088200,7420,7420,7420,7420,0
|
|
20240809,153400,599088200,7420,7420,7420,7420,0
|
|
20240809,153300,599088200,7420,7420,7420,7420,0
|
|
20240809,153200,599088200,7420,7420,7420,7420,0
|
|
20240809,153100,599088200,7420,7420,7420,7420,0
|
|
20240809,153000,599088200,7420,7420,7420,7420,5528
|
|
20240809,152900,578579320,7440,7440,7440,7440,0
|
|
20240809,152800,578579320,7440,7440,7440,7440,0
|
|
20240809,152700,578579320,7440,7440,7440,7440,0
|
|
20240809,152600,578579320,7440,7440,7440,7440,0
|
|
20240809,152500,578579320,7440,7440,7440,7440,0
|
|
20240809,152400,578579320,7440,7440,7440,7440,0
|
|
20240809,152300,578579320,7440,7440,7440,7440,0
|
|
20240809,152200,578579320,7440,7440,7440,7440,0
|
|
20240809,152100,578579320,7440,7440,7440,7440,0
|
|
20240809,152000,578579320,7440,7440,7440,7440,0
|
|
20240809,151900,578579320,7440,7430,7440,7430,1060
|
|
20240809,151800,570693450,7430,7440,7440,7430,13
|
|
20240809,151700,570596840,7440,7440,7440,7440,3
|
|
20240809,151600,570574520,7430,7430,7430,7430,3
|
|
20240809,151500,570552230,7440,7440,7440,7440,3
|
|
20240809,151400,570529910,7430,7430,7430,7430,0
|
|
20240809,151300,570529910,7430,7430,7430,7430,9
|
|
20240809,151200,570463040,7430,7430,7430,7430,229
|
|
20240809,151100,568761570,7430,7430,7430,7430,0
|
|
20240809,151000,568761570,7430,7430,7430,7430,2
|
|
20240809,150900,568746710,7430,7430,7430,7430,103
|
|
20240809,150800,567981420,7420,7420,7420,7420,0
|
|
20240809,150700,567981420,7420,7420,7420,7420,0
|
|
20240809,150600,567981420,7420,7420,7420,7420,28
|
|
20240809,150500,567773660,7430,7430,7430,7430,0
|
|
20240809,150400,567773660,7430,7430,7430,7430,15
|
|
20240809,150300,567662210,7430,7430,7430,7430,15
|
|
20240809,150200,567550760,7420,7420,7420,7420,70
|
|
20240809,150100,567031360,7430,7430,7430,7430,0
|
|
20240809,150000,567031360,7430,7430,7430,7430,0
|
|
20240809,145900,567031360,7430,7430,7430,7430,0
|
|
20240809,145800,567031360,7430,7430,7440,7430,37
|
|
20240809,145700,566756430,7430,7430,7430,7430,0
|
|
20240809,145600,566756430,7430,7430,7430,7430,0
|
|
20240809,145500,566756430,7430,7430,7430,7430,0
|
|
20240809,145400,566756430,7430,7430,7430,7430,0
|
|
20240809,145300,566756430,7430,7430,7430,7430,0
|
|
20240809,145200,566756430,7430,7430,7430,7430,0
|
|
20240809,145100,566756430,7430,7430,7430,7430,0
|
|
20240809,145000,566756430,7430,7430,7430,7430,7
|
|
20240809,144900,566704420,7420,7420,7420,7420,81
|
|
20240809,144800,566103400,7420,7420,7420,7420,0
|
|
20240809,144700,566103400,7420,7440,7440,7420,539
|
|
20240809,144600,562103280,7440,7440,7440,7440,0
|
|
20240809,144500,562103280,7440,7440,7440,7440,0
|
|
20240809,144400,562103280,7440,7440,7440,7440,0
|
|
20240809,144300,562103280,7440,7430,7440,7430,120
|
|
20240809,144200,561210680,7430,7430,7430,7430,0
|
|
20240809,144100,561210680,7430,7430,7430,7430,0
|
|
20240809,144000,561210680,7430,7430,7430,7430,0
|
|
20240809,143900,561210680,7430,7430,7430,7430,209
|
|
20240809,143800,559657810,7430,7430,7430,7430,6
|
|
20240809,143700,559613230,7430,7430,7430,7430,0
|
|
20240809,143600,559613230,7430,7430,7430,7430,0
|
|
20240809,143500,559613230,7430,7430,7430,7430,0
|
|
20240809,143400,559613230,7430,7430,7430,7430,0
|
|
20240809,143300,559613230,7430,7430,7430,7430,118
|
|
20240809,143200,558736490,7430,7430,7430,7430,65
|
|
20240809,143100,558253540,7420,7420,7420,7420,0
|
|
20240809,143000,558253540,7420,7420,7420,7420,0
|
|
20240809,142900,558253540,7420,7420,7420,7420,0
|
|
20240809,142800,558253540,7420,7420,7420,7420,0
|
|
20240809,142700,558253540,7420,7420,7420,7420,42
|
|
20240809,142600,557941900,7440,7440,7440,7440,300
|
|
20240809,142500,555709900,7440,7440,7440,7440,0
|
|
20240809,142400,555709900,7440,7440,7440,7440,0
|
|
20240809,142300,555709900,7440,7440,7440,7440,1
|
|
20240809,142200,555702460,7440,7440,7440,7440,0
|
|
20240809,142100,555702460,7440,7440,7440,7440,0
|
|
20240809,142000,555702460,7440,7440,7440,7440,0
|
|
20240809,141900,555702460,7440,7440,7440,7440,0
|
|
20240809,141800,555702460,7440,7440,7440,7440,0
|
|
20240809,141700,555702460,7440,7440,7440,7440,0
|
|
20240809,141600,555702460,7440,7400,7440,7400,33
|
|
20240809,141500,555457870,7400,7400,7400,7400,0
|
|
20240809,141400,555457870,7400,7400,7400,7400,0
|
|
20240809,141300,555457870,7400,7400,7410,7370,1055
|
|
20240809,141200,547665210,7400,7400,7400,7400,0
|
|
20240809,141100,547665210,7400,7400,7400,7400,0
|
|
20240809,141000,547665210,7400,7400,7400,7400,0
|
|
20240809,140900,547665210,7400,7400,7400,7400,300
|
|
20240809,140800,545445210,7400,7400,7400,7400,0
|
|
20240809,140700,545445210,7400,7400,7400,7400,0
|
|
20240809,140600,545445210,7400,7410,7410,7400,1000
|
|
20240809,140500,538036360,7410,7410,7410,7410,1
|
|
20240809,140400,538028950,7410,7410,7410,7410,0
|
|
20240809,140300,538028950,7410,7410,7410,7410,0
|
|
20240809,140200,538028950,7410,7410,7410,7410,0
|
|
20240809,140100,538028950,7410,7410,7410,7410,0
|
|
20240809,140000,538028950,7410,7410,7410,7410,4
|
|
20240809,135900,537999310,7400,7400,7400,7400,0
|
|
20240809,135800,537999310,7400,7400,7400,7400,38
|
|
20240809,135700,537718110,7400,7400,7400,7400,0
|
|
20240809,135600,537718110,7400,7400,7400,7400,0
|
|
20240809,135500,537718110,7400,7420,7420,7400,1674
|
|
20240809,135400,525313840,7440,7440,7440,7440,157
|
|
20240809,135300,524145760,7450,7450,7450,7450,10
|
|
20240809,135200,524071260,7440,7440,7440,7440,0
|
|
20240809,135100,524071260,7440,7440,7440,7440,0
|
|
20240809,135000,524071260,7440,7440,7440,7440,162
|
|
20240809,134900,522865980,7450,7450,7450,7450,0
|
|
20240809,134800,522865980,7450,7450,7450,7450,0
|
|
20240809,134700,522865980,7450,7450,7450,7450,0
|
|
20240809,134600,522865980,7450,7450,7450,7450,0
|
|
20240809,134500,522865980,7450,7450,7450,7450,10
|
|
20240809,134400,522791480,7450,7450,7450,7450,15
|
|
20240809,134300,522679730,7420,7420,7420,7420,0
|
|
20240809,134200,522679730,7420,7420,7420,7420,0
|
|
20240809,134100,522679730,7420,7420,7420,7420,0
|
|
20240809,134000,522679730,7420,7440,7440,7420,76
|
|
20240809,133900,522114870,7440,7440,7440,7440,0
|
|
20240809,133800,522114870,7440,7440,7440,7440,0
|
|
20240809,133700,522114870,7440,7440,7440,7440,0
|
|
20240809,133600,522114870,7440,7440,7440,7440,0
|
|
20240809,133500,522114870,7440,7440,7440,7440,0
|
|
20240809,133400,522114870,7440,7430,7440,7430,743
|
|
20240809,133300,516594350,7420,7420,7420,7420,0
|
|
20240809,133200,516594350,7420,7420,7420,7420,0
|
|
20240809,133100,516594350,7420,7420,7420,7420,0
|
|
20240809,133000,516594350,7420,7420,7420,7420,45
|
|
20240809,132900,516260450,7430,7430,7430,7430,0
|
|
20240809,132800,516260450,7430,7430,7430,7430,0
|
|
20240809,132700,516260450,7430,7430,7430,7430,0
|
|
20240809,132600,516260450,7430,7430,7430,7430,0
|
|
20240809,132500,516260450,7430,7430,7430,7430,100
|
|
20240809,132400,515517450,7420,7420,7420,7420,0
|
|
20240809,132300,515517450,7420,7420,7420,7420,0
|
|
20240809,132200,515517450,7420,7420,7420,7420,185
|
|
20240809,132100,514144750,7440,7440,7440,7440,247
|
|
20240809,132000,512307070,7450,7450,7450,7450,99
|
|
20240809,131900,511569520,7440,7440,7440,7440,0
|
|
20240809,131800,511569520,7440,7440,7440,7440,0
|
|
20240809,131700,511569520,7440,7440,7440,7440,0
|
|
20240809,131600,511569520,7440,7440,7440,7440,200
|
|
20240809,131500,510081520,7440,7440,7440,7440,0
|
|
20240809,131400,510081520,7440,7440,7440,7440,171
|
|
20240809,131300,508809280,7430,7430,7430,7430,0
|
|
20240809,131200,508809280,7430,7430,7430,7430,0
|
|
20240809,131100,508809280,7430,7430,7430,7430,0
|
|
20240809,131000,508809280,7430,7430,7430,7430,0
|
|
20240809,130900,508809280,7430,7430,7430,7430,0
|
|
20240809,130800,508809280,7430,7430,7430,7430,22
|
|
20240809,130700,508645820,7410,7410,7410,7410,0
|
|
20240809,130600,508645820,7410,7410,7410,7410,0
|
|
20240809,130500,508645820,7410,7410,7410,7410,0
|
|
20240809,130400,508645820,7410,7410,7410,7410,0
|
|
20240809,130300,508645820,7410,7410,7410,7410,120
|
|
20240809,130200,507756620,7410,7430,7430,7410,83
|
|
20240809,130100,507139970,7420,7420,7420,7420,0
|
|
20240809,130000,507139970,7420,7420,7420,7420,0
|
|
20240809,125900,507139970,7420,7420,7420,7420,0
|
|
20240809,125800,507139970,7420,7420,7420,7420,0
|
|
20240809,125700,507139970,7420,7420,7420,7420,0
|
|
20240809,125600,507139970,7420,7420,7420,7420,0
|
|
20240809,125500,507139970,7420,7420,7420,7420,0
|
|
20240809,125400,507139970,7420,7420,7420,7420,159
|
|
20240809,125300,505960190,7410,7410,7410,7410,0
|
|
20240809,125200,505960190,7410,7410,7410,7410,0
|
|
20240809,125100,505960190,7410,7390,7410,7390,1624
|
|
20240809,125000,493941470,7390,7390,7390,7390,0
|
|
20240809,124900,493941470,7390,7390,7390,7390,30
|
|
20240809,124800,493719770,7400,7400,7400,7400,93
|
|
20240809,124700,493031570,7400,7400,7400,7400,5
|
|
20240809,124600,492994570,7410,7410,7410,7410,17
|
|
20240809,124500,492868600,7410,7410,7410,7410,0
|
|
20240809,124400,492868600,7410,7410,7410,7410,0
|
|
20240809,124300,492868600,7410,7410,7410,7410,0
|
|
20240809,124200,492868600,7410,7410,7410,7410,0
|
|
20240809,124100,492868600,7410,7410,7410,7410,0
|
|
20240809,124000,492868600,7410,7410,7410,7410,0
|
|
20240809,123900,492868600,7410,7410,7410,7410,16
|
|
20240809,123800,492750040,7380,7410,7410,7380,282
|
|
20240809,123700,490662090,7420,7420,7420,7420,0
|
|
20240809,123600,490662090,7420,7420,7420,7420,37
|
|
20240809,123500,490387550,7420,7420,7420,7420,0
|
|
20240809,123400,490387550,7420,7420,7420,7420,0
|
|
20240809,123300,490387550,7420,7420,7420,7420,29
|
|
20240809,123200,490172370,7420,7420,7420,7420,0
|
|
20240809,123100,490172370,7420,7420,7420,7420,13
|
|
20240809,123000,490075910,7420,7420,7420,7420,0
|
|
20240809,122900,490075910,7420,7420,7420,7420,0
|
|
20240809,122800,490075910,7420,7420,7420,7420,0
|
|
20240809,122700,490075910,7420,7420,7420,7420,0
|
|
20240809,122600,490075910,7420,7420,7420,7420,0
|
|
20240809,122500,490075910,7420,7420,7420,7420,17
|
|
20240809,122400,489949770,7420,7420,7420,7420,0
|
|
20240809,122300,489949770,7420,7420,7420,7420,0
|
|
20240809,122200,489949770,7420,7420,7420,7420,0
|
|
20240809,122100,489949770,7420,7420,7420,7420,4
|
|
20240809,122000,489920090,7410,7410,7410,7410,0
|
|
20240809,121900,489920090,7410,7410,7410,7410,0
|
|
20240809,121800,489920090,7410,7410,7410,7410,56
|
|
20240809,121700,489505130,7410,7410,7410,7410,0
|
|
20240809,121600,489505130,7410,7410,7410,7410,20
|
|
20240809,121500,489356930,7420,7410,7420,7410,22
|
|
20240809,121400,489193840,7410,7410,7410,7410,9
|
|
20240809,121300,489127150,7420,7420,7420,7420,0
|
|
20240809,121200,489127150,7420,7420,7420,7420,0
|
|
20240809,121100,489127150,7420,7420,7420,7420,1
|
|
20240809,121000,489119730,7420,7420,7420,7420,0
|
|
20240809,120900,489119730,7420,7420,7420,7420,0
|
|
20240809,120800,489119730,7420,7420,7420,7420,307
|
|
20240809,120700,486841790,7420,7420,7420,7420,1
|
|
20240809,120600,486834370,7420,7420,7420,7420,0
|
|
20240809,120500,486834370,7420,7420,7420,7420,0
|
|
20240809,120400,486834370,7420,7420,7420,7420,1
|
|
20240809,120300,486826950,7460,7460,7460,7460,0
|
|
20240809,120200,486826950,7460,7460,7460,7460,0
|
|
20240809,120100,486826950,7460,7460,7460,7460,0
|
|
20240809,120000,486826950,7460,7460,7460,7460,0
|
|
20240809,115900,486826950,7460,7460,7460,7460,0
|
|
20240809,115800,486826950,7460,7460,7460,7460,0
|
|
20240809,115700,486826950,7460,7460,7460,7460,0
|
|
20240809,115600,486826950,7460,7460,7460,7460,0
|
|
20240809,115500,486826950,7460,7460,7460,7460,0
|
|
20240809,115400,486826950,7460,7460,7460,7460,0
|
|
20240809,115300,486826950,7460,7450,7460,7450,100
|
|
20240809,115200,486081070,7460,7460,7460,7460,0
|
|
20240809,115100,486081070,7460,7460,7460,7460,0
|
|
20240809,115000,486081070,7460,7460,7460,7460,20
|
|
20240809,114900,485931870,7450,7450,7450,7450,333
|
|
20240809,114800,483451020,7440,7400,7440,7400,308
|
|
20240809,114700,481168320,7400,7400,7400,7400,1
|
|
20240809,114600,481160920,7400,7400,7400,7400,0
|
|
20240809,114500,481160920,7400,7400,7400,7400,0
|
|
20240809,114400,481160920,7400,7400,7400,7400,0
|
|
20240809,114300,481160920,7400,7400,7400,7400,9
|
|
20240809,114200,481094320,7400,7400,7400,7400,0
|
|
20240809,114100,481094320,7400,7400,7400,7400,1
|
|
20240809,114000,481086920,7410,7410,7410,7410,59
|
|
20240809,113900,480649730,7410,7390,7410,7390,110
|
|
20240809,113800,479834830,7390,7390,7390,7390,85
|
|
20240809,113700,479206680,7390,7390,7390,7390,1
|
|
20240809,113600,479199290,7390,7400,7400,7390,18
|
|
20240809,113500,479066250,7400,7400,7400,7400,1
|
|
20240809,113400,479058850,7400,7400,7400,7400,0
|
|
20240809,113300,479058850,7400,7400,7400,7400,0
|
|
20240809,113200,479058850,7400,7400,7400,7400,1
|
|
20240809,113100,479051450,7400,7400,7400,7400,5
|
|
20240809,113000,479014450,7400,7400,7400,7400,6
|
|
20240809,112900,478970050,7400,7400,7400,7400,0
|
|
20240809,112800,478970050,7400,7400,7400,7400,6
|
|
20240809,112700,478925650,7410,7410,7410,7410,1
|
|
20240809,112600,478918240,7420,7420,7420,7420,3
|
|
20240809,112500,478895980,7420,7420,7420,7420,14
|
|
20240809,112400,478792100,7420,7420,7420,7420,0
|
|
20240809,112300,478792100,7420,7420,7420,7420,7
|
|
20240809,112200,478740160,7420,7420,7420,7420,0
|
|
20240809,112100,478740160,7420,7410,7420,7410,43
|
|
20240809,112000,478421240,7400,7400,7400,7400,9
|
|
20240809,111900,478354640,7390,7390,7390,7390,0
|
|
20240809,111800,478354640,7390,7390,7390,7390,0
|
|
20240809,111700,478354640,7390,7390,7390,7390,50
|
|
20240809,111600,477985140,7410,7400,7410,7400,18
|
|
20240809,111500,477851840,7400,7400,7400,7400,0
|
|
20240809,111400,477851840,7400,7400,7400,7400,0
|
|
20240809,111300,477851840,7400,7390,7400,7390,17
|
|
20240809,111200,477726120,7400,7400,7400,7400,0
|
|
20240809,111100,477726120,7400,7400,7400,7400,1
|
|
20240809,111000,477718720,7390,7390,7390,7390,2
|
|
20240809,110900,477703940,7370,7400,7400,7370,467
|
|
20240809,110800,474255120,7400,7400,7400,7400,21
|
|
20240809,110700,474099720,7410,7410,7410,7410,20
|
|
20240809,110600,473951520,7410,7400,7410,7400,2
|
|
20240809,110500,473936710,7410,7410,7410,7410,0
|
|
20240809,110400,473936710,7410,7410,7410,7410,0
|
|
20240809,110300,473936710,7410,7410,7410,7410,0
|
|
20240809,110200,473936710,7410,7410,7410,7410,0
|
|
20240809,110100,473936710,7410,7400,7410,7400,85
|
|
20240809,110000,473307550,7400,7410,7410,7400,39
|
|
20240809,105900,473018870,7410,7410,7410,7410,0
|
|
20240809,105800,473018870,7410,7410,7410,7410,3339
|
|
20240809,105700,448276880,7410,7410,7410,7410,0
|
|
20240809,105600,448276880,7410,7410,7410,7410,550
|
|
20240809,105500,444201380,7410,7410,7420,7410,122
|
|
20240809,105400,443297280,7410,7410,7410,7410,4
|
|
20240809,105300,443267640,7410,7410,7410,7410,4
|
|
20240809,105200,443238000,7410,7410,7410,7410,5
|
|
20240809,105100,443200950,7420,7420,7420,7420,0
|
|
20240809,105000,443200950,7420,7420,7420,7420,0
|
|
20240809,104900,443200950,7420,7420,7420,7420,4
|
|
20240809,104800,443171270,7420,7420,7420,7420,0
|
|
20240809,104700,443171270,7420,7420,7420,7420,3
|
|
20240809,104600,443149010,7440,7440,7440,7440,0
|
|
20240809,104500,443149010,7440,7440,7440,7440,0
|
|
20240809,104400,443149010,7440,7440,7440,7440,2
|
|
20240809,104300,443134130,7440,7440,7440,7440,0
|
|
20240809,104200,443134130,7440,7440,7440,7440,0
|
|
20240809,104100,443134130,7440,7440,7440,7440,9
|
|
20240809,104000,443067170,7430,7430,7430,7430,77
|
|
20240809,103900,442495060,7430,7430,7430,7430,0
|
|
20240809,103800,442495060,7430,7430,7430,7430,26
|
|
20240809,103700,442301880,7430,7430,7430,7430,22
|
|
20240809,103600,442138420,7430,7430,7430,7430,18
|
|
20240809,103500,442004680,7420,7420,7420,7420,14
|
|
20240809,103400,441900800,7430,7430,7430,7430,0
|
|
20240809,103300,441900800,7430,7430,7430,7430,0
|
|
20240809,103200,441900800,7430,7380,7430,7380,236
|
|
20240809,103100,440152860,7410,7400,7410,7400,15
|
|
20240809,103000,440041790,7400,7400,7400,7400,0
|
|
20240809,102900,440041790,7400,7400,7400,7400,0
|
|
20240809,102800,440041790,7400,7400,7400,7400,500
|
|
20240809,102700,436341790,7470,7400,7470,7390,4981
|
|
20240809,102600,399150600,7390,7390,7390,7390,2
|
|
20240809,102500,399135820,7390,7390,7390,7390,0
|
|
20240809,102400,399135820,7390,7390,7390,7390,390
|
|
20240809,102300,396253720,7390,7390,7390,7390,0
|
|
20240809,102200,396253720,7390,7410,7420,7390,714
|
|
20240809,102100,390967510,7400,7400,7400,7400,352
|
|
20240809,102000,388362710,7410,7410,7410,7410,2
|
|
20240809,101900,388347890,7410,7400,7410,7400,8
|
|
20240809,101800,388288650,7400,7400,7400,7400,6
|
|
20240809,101700,388244250,7430,7430,7430,7430,0
|
|
20240809,101600,388244250,7430,7430,7430,7430,0
|
|
20240809,101500,388244250,7430,7430,7430,7430,1
|
|
20240809,101400,388236820,7440,7440,7440,7440,0
|
|
20240809,101300,388236820,7440,7400,7440,7390,568
|
|
20240809,101200,384028240,7400,7400,7400,7400,6
|
|
20240809,101100,383983840,7410,7410,7410,7410,112
|
|
20240809,101000,383153920,7480,7480,7480,7480,0
|
|
20240809,100900,383153920,7480,7400,7490,7400,2100
|
|
20240809,100800,367435990,7400,7400,7400,7390,9571
|
|
20240809,100700,296697360,7430,7420,7430,7420,76
|
|
20240809,100600,296133430,7420,7420,7420,7420,0
|
|
20240809,100500,296133430,7420,7420,7420,7420,6
|
|
20240809,100400,296088910,7410,7400,7410,7400,210
|
|
20240809,100300,294534810,7420,7420,7420,7420,10
|
|
20240809,100200,294460610,7450,7450,7450,7450,3
|
|
20240809,100100,294438260,7460,7460,7460,7460,0
|
|
20240809,100000,294438260,7460,7420,7470,7420,701
|
|
20240809,095900,289211120,7410,7390,7410,7390,64
|
|
20240809,095800,288737580,7390,7430,7430,7390,1149
|
|
20240809,095700,280219890,7430,7430,7430,7430,1
|
|
20240809,095600,280212460,7430,7430,7430,7430,10
|
|
20240809,095500,280138160,7450,7440,7450,7430,13
|
|
20240809,095400,280041520,7430,7430,7430,7430,31
|
|
20240809,095300,279811190,7430,7440,7440,7430,2
|
|
20240809,095200,279796320,7430,7430,7430,7430,0
|
|
20240809,095100,279796320,7430,7440,7440,7430,101
|
|
20240809,095000,279045880,7440,7440,7440,7440,0
|
|
20240809,094900,279045880,7440,7440,7440,7420,27
|
|
20240809,094800,278845190,7420,7420,7420,7420,2
|
|
20240809,094700,278830350,7430,7430,7430,7430,3000
|
|
20240809,094600,256540350,7430,7430,7430,7430,302
|
|
20240809,094500,254296490,7460,7460,7460,7460,25
|
|
20240809,094400,254109990,7440,7450,7450,7440,417
|
|
20240809,094300,251007500,7460,7460,7460,7460,417
|
|
20240809,094200,247896680,7460,7460,7460,7460,0
|
|
20240809,094100,247896680,7460,7460,7460,7460,2
|
|
20240809,094000,247881760,7450,7460,7460,7450,227
|
|
20240809,093900,246190510,7500,7500,7500,7500,0
|
|
20240809,093800,246190510,7500,7490,7500,7490,168
|
|
20240809,093700,244930620,7500,7500,7500,7500,0
|
|
20240809,093600,244930620,7500,7500,7500,7500,11
|
|
20240809,093500,244848120,7530,7530,7530,7530,0
|
|
20240809,093400,244848120,7530,7450,7530,7450,2001
|
|
20240809,093300,229801890,7450,7450,7450,7440,292
|
|
20240809,093200,227626500,7470,7480,7480,7470,37
|
|
20240809,093100,227349840,7480,7480,7480,7480,700
|
|
20240809,093000,222113840,7480,7480,7480,7480,62
|
|
20240809,092900,221650080,7480,7550,7550,7480,403
|
|
20240809,092800,218613030,7550,7500,7550,7450,2662
|
|
20240809,092700,198585410,7500,7500,7500,7500,0
|
|
20240809,092600,198585410,7500,7500,7500,7500,1000
|
|
20240809,092500,191085410,7500,7460,7500,7450,10016
|
|
20240809,092400,116050670,7460,7440,7460,7440,1586
|
|
20240809,092300,104230120,7430,7400,7430,7400,96
|
|
20240809,092200,103518700,7400,7400,7400,7400,328
|
|
20240809,092100,101091500,7400,7400,7440,7400,450
|
|
20240809,092000,97749730,7400,7400,7430,7400,635
|
|
20240809,091900,93047470,7410,7350,7410,7350,1362
|
|
20240809,091800,83009280,7390,7340,7390,7340,484
|
|
20240809,091700,79438350,7300,7320,7400,7300,6755
|
|
20240809,091600,29705000,7320,7320,7320,7320,100
|
|
20240809,091500,28973000,7280,7290,7320,7280,352
|
|
20240809,091400,26404310,7280,7280,7280,7280,79
|
|
20240809,091300,25829190,7240,7240,7240,7240,0
|
|
20240809,091200,25829190,7240,7240,7240,7240,4
|
|
20240809,091100,25800230,7300,7280,7300,7280,1323
|
|
20240809,091000,16162110,7240,7250,7280,7240,278
|
|
20240809,090900,14148370,7280,7270,7280,7270,87
|
|
20240809,090800,13515760,7260,7260,7260,7260,3
|
|
20240809,090700,13493980,7260,7260,7260,7260,63
|
|
20240809,090600,13036600,7230,7230,7230,7230,3
|
|
20240809,090500,13014910,7230,7220,7230,7220,13
|
|
20240809,090400,12921030,7220,7220,7220,7220,1
|
|
20240809,090300,12913810,7230,7250,7250,7230,44
|
|
20240809,090200,12595250,7250,7250,7250,7250,99
|
|
20240809,090100,11877500,7250,7250,7250,7250,0
|
|
20240809,090000,11877500,7250,7250,7270,7250,1638
|