662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,195900,433429500,7180,7180,7180,7180,1437
|
|
20240812,195800,433429500,7180,7180,7180,7180,0
|
|
20240812,195700,433429500,7180,7180,7180,7180,0
|
|
20240812,195600,433429500,7180,7180,7180,7180,0
|
|
20240812,195500,433429500,7180,7180,7180,7180,0
|
|
20240812,195400,433429500,7180,7180,7180,7180,0
|
|
20240812,195300,433429500,7180,7180,7180,7180,0
|
|
20240812,195200,433429500,7180,7180,7180,7180,0
|
|
20240812,195100,433429500,7180,7180,7180,7180,0
|
|
20240812,195000,433429500,7180,7180,7180,7180,0
|
|
20240812,194900,433429500,7180,7180,7180,7180,0
|
|
20240812,194800,433429500,7180,7180,7180,7180,0
|
|
20240812,194700,433429500,7180,7180,7180,7180,0
|
|
20240812,194600,433429500,7180,7180,7180,7180,0
|
|
20240812,194500,433429500,7180,7180,7180,7180,0
|
|
20240812,194400,433429500,7180,7180,7180,7180,0
|
|
20240812,194300,433429500,7180,7180,7180,7180,0
|
|
20240812,194200,433429500,7180,7180,7180,7180,0
|
|
20240812,194100,433429500,7180,7180,7180,7180,0
|
|
20240812,194000,433429500,7180,7180,7180,7180,0
|
|
20240812,193900,433429500,7180,7180,7180,7180,0
|
|
20240812,193800,433429500,7180,7180,7180,7180,0
|
|
20240812,193700,433429500,7180,7180,7180,7180,0
|
|
20240812,193600,433429500,7180,7180,7180,7180,0
|
|
20240812,193500,433429500,7180,7180,7180,7180,0
|
|
20240812,193400,433429500,7180,7180,7180,7180,0
|
|
20240812,193300,433429500,7180,7180,7180,7180,0
|
|
20240812,193200,433429500,7180,7180,7180,7180,0
|
|
20240812,193100,433429500,7180,7180,7180,7180,0
|
|
20240812,193000,433429500,7180,7180,7180,7180,0
|
|
20240812,192900,433429500,7180,7180,7180,7180,1437
|
|
20240812,192800,433429500,7180,7180,7180,7180,0
|
|
20240812,192700,433429500,7180,7180,7180,7180,0
|
|
20240812,192600,433429500,7180,7180,7180,7180,0
|
|
20240812,192500,433429500,7180,7180,7180,7180,0
|
|
20240812,192400,433429500,7180,7180,7180,7180,0
|
|
20240812,192300,433429500,7180,7180,7180,7180,0
|
|
20240812,192200,433429500,7180,7180,7180,7180,0
|
|
20240812,192100,433429500,7180,7180,7180,7180,0
|
|
20240812,192000,433429500,7180,7180,7180,7180,0
|
|
20240812,191900,433429500,7180,7180,7180,7180,0
|
|
20240812,191800,433429500,7180,7180,7180,7180,0
|
|
20240812,191700,433429500,7180,7180,7180,7180,0
|
|
20240812,191600,433429500,7180,7180,7180,7180,0
|
|
20240812,191500,433429500,7180,7180,7180,7180,0
|
|
20240812,191400,433429500,7180,7180,7180,7180,0
|
|
20240812,191300,433429500,7180,7180,7180,7180,0
|
|
20240812,191200,433429500,7180,7180,7180,7180,0
|
|
20240812,191100,433429500,7180,7180,7180,7180,0
|
|
20240812,191000,433429500,7180,7180,7180,7180,0
|
|
20240812,190900,433429500,7180,7180,7180,7180,0
|
|
20240812,190800,433429500,7180,7180,7180,7180,0
|
|
20240812,190700,433429500,7180,7180,7180,7180,0
|
|
20240812,190600,433429500,7180,7180,7180,7180,0
|
|
20240812,190500,433429500,7180,7180,7180,7180,0
|
|
20240812,190400,433429500,7180,7180,7180,7180,0
|
|
20240812,190300,433429500,7180,7180,7180,7180,0
|
|
20240812,190200,433429500,7180,7180,7180,7180,0
|
|
20240812,190100,433429500,7180,7180,7180,7180,0
|
|
20240812,190000,433429500,7180,7180,7180,7180,0
|
|
20240812,185900,433429500,7180,7180,7180,7180,1437
|
|
20240812,185800,433429500,7180,7180,7180,7180,0
|
|
20240812,185700,433429500,7180,7180,7180,7180,0
|
|
20240812,185600,433429500,7180,7180,7180,7180,0
|
|
20240812,185500,433429500,7180,7180,7180,7180,0
|
|
20240812,185400,433429500,7180,7180,7180,7180,0
|
|
20240812,185300,433429500,7180,7180,7180,7180,0
|
|
20240812,185200,433429500,7180,7180,7180,7180,0
|
|
20240812,185100,433429500,7180,7180,7180,7180,0
|
|
20240812,185000,433429500,7180,7180,7180,7180,0
|
|
20240812,184900,433429500,7180,7180,7180,7180,0
|
|
20240812,184800,433429500,7180,7180,7180,7180,0
|
|
20240812,184700,433429500,7180,7180,7180,7180,0
|
|
20240812,184600,433429500,7180,7180,7180,7180,0
|
|
20240812,184500,433429500,7180,7180,7180,7180,0
|
|
20240812,184400,433429500,7180,7180,7180,7180,0
|
|
20240812,184300,433429500,7180,7180,7180,7180,0
|
|
20240812,184200,433429500,7180,7180,7180,7180,0
|
|
20240812,184100,433429500,7180,7180,7180,7180,0
|
|
20240812,184000,433429500,7180,7180,7180,7180,0
|
|
20240812,183900,433429500,7180,7180,7180,7180,0
|
|
20240812,183800,433429500,7180,7180,7180,7180,0
|
|
20240812,183700,433429500,7180,7180,7180,7180,0
|
|
20240812,183600,433429500,7180,7180,7180,7180,0
|
|
20240812,183500,433429500,7180,7180,7180,7180,0
|
|
20240812,183400,433429500,7180,7180,7180,7180,0
|
|
20240812,183300,433429500,7180,7180,7180,7180,0
|
|
20240812,183200,433429500,7180,7180,7180,7180,0
|
|
20240812,183100,433429500,7180,7180,7180,7180,0
|
|
20240812,183000,433429500,7180,7180,7180,7180,0
|
|
20240812,182900,433429500,7180,7180,7180,7180,1437
|
|
20240812,182800,433429500,7180,7180,7180,7180,0
|
|
20240812,182700,433429500,7180,7180,7180,7180,0
|
|
20240812,182600,433429500,7180,7180,7180,7180,0
|
|
20240812,182500,433429500,7180,7180,7180,7180,0
|
|
20240812,182400,433429500,7180,7180,7180,7180,0
|
|
20240812,182300,433429500,7180,7180,7180,7180,0
|
|
20240812,182200,433429500,7180,7180,7180,7180,0
|
|
20240812,182100,433429500,7180,7180,7180,7180,0
|
|
20240812,182000,433429500,7180,7180,7180,7180,0
|
|
20240812,181900,433429500,7180,7180,7180,7180,0
|
|
20240812,181800,433429500,7180,7180,7180,7180,0
|
|
20240812,181700,433429500,7180,7180,7180,7180,0
|
|
20240812,181600,433429500,7180,7180,7180,7180,0
|
|
20240812,181500,433429500,7180,7180,7180,7180,0
|
|
20240812,181400,433429500,7180,7180,7180,7180,0
|
|
20240812,181300,433429500,7180,7180,7180,7180,0
|
|
20240812,181200,433429500,7180,7180,7180,7180,0
|
|
20240812,181100,433429500,7180,7180,7180,7180,0
|
|
20240812,181000,433429500,7180,7180,7180,7180,0
|
|
20240812,180900,433429500,7180,7180,7180,7180,0
|
|
20240812,180800,433429500,7180,7180,7180,7180,0
|
|
20240812,180700,433429500,7180,7180,7180,7180,0
|
|
20240812,180600,433429500,7180,7180,7180,7180,0
|
|
20240812,180500,433429500,7180,7180,7180,7180,0
|
|
20240812,180400,433429500,7180,7180,7180,7180,0
|
|
20240812,180300,433429500,7180,7180,7180,7180,0
|
|
20240812,180200,433429500,7180,7180,7180,7180,0
|
|
20240812,180100,433429500,7180,7180,7180,7180,0
|
|
20240812,180000,433429500,7180,7180,7180,7180,0
|
|
20240812,175900,433429500,7180,7180,7180,7180,1437
|
|
20240812,175800,433429500,7180,7180,7180,7180,0
|
|
20240812,175700,433429500,7180,7180,7180,7180,0
|
|
20240812,175600,433429500,7180,7180,7180,7180,0
|
|
20240812,175500,433429500,7180,7180,7180,7180,0
|
|
20240812,175400,433429500,7180,7180,7180,7180,0
|
|
20240812,175300,433429500,7180,7180,7180,7180,0
|
|
20240812,175200,433429500,7180,7180,7180,7180,0
|
|
20240812,175100,433429500,7180,7180,7180,7180,0
|
|
20240812,175000,433429500,7180,7180,7180,7180,0
|
|
20240812,174900,433429500,7180,7180,7180,7180,0
|
|
20240812,174800,433429500,7180,7180,7180,7180,0
|
|
20240812,174700,433429500,7180,7180,7180,7180,0
|
|
20240812,174600,433429500,7180,7180,7180,7180,0
|
|
20240812,174500,433429500,7180,7180,7180,7180,0
|
|
20240812,174400,433429500,7180,7180,7180,7180,0
|
|
20240812,174300,433429500,7180,7180,7180,7180,0
|
|
20240812,174200,433429500,7180,7180,7180,7180,0
|
|
20240812,174100,433429500,7180,7180,7180,7180,0
|
|
20240812,174000,433429500,7180,7180,7180,7180,0
|
|
20240812,173900,433429500,7180,7180,7180,7180,0
|
|
20240812,173800,433429500,7180,7180,7180,7180,0
|
|
20240812,173700,433429500,7180,7180,7180,7180,0
|
|
20240812,173600,433429500,7180,7180,7180,7180,0
|
|
20240812,173500,433429500,7180,7180,7180,7180,0
|
|
20240812,173400,433429500,7180,7180,7180,7180,0
|
|
20240812,173300,433429500,7180,7180,7180,7180,0
|
|
20240812,173200,433429500,7180,7180,7180,7180,0
|
|
20240812,173100,433429500,7180,7180,7180,7180,0
|
|
20240812,173000,433429500,7180,7180,7180,7180,0
|
|
20240812,172900,433429500,7180,7180,7180,7180,1437
|
|
20240812,172800,433429500,7180,7180,7180,7180,0
|
|
20240812,172700,433429500,7180,7180,7180,7180,0
|
|
20240812,172600,433429500,7180,7180,7180,7180,0
|
|
20240812,172500,433429500,7180,7180,7180,7180,0
|
|
20240812,172400,433429500,7180,7180,7180,7180,0
|
|
20240812,172300,433429500,7180,7180,7180,7180,0
|
|
20240812,172200,433429500,7180,7180,7180,7180,0
|
|
20240812,172100,433429500,7180,7180,7180,7180,0
|
|
20240812,172000,433429500,7180,7180,7180,7180,0
|
|
20240812,171900,433429500,7180,7180,7180,7180,0
|
|
20240812,171800,433429500,7180,7180,7180,7180,0
|
|
20240812,171700,433429500,7180,7180,7180,7180,0
|
|
20240812,171600,433429500,7180,7180,7180,7180,0
|
|
20240812,171500,433429500,7180,7180,7180,7180,0
|
|
20240812,171400,433429500,7180,7180,7180,7180,0
|
|
20240812,171300,433429500,7180,7180,7180,7180,0
|
|
20240812,171200,433429500,7180,7180,7180,7180,0
|
|
20240812,171100,433429500,7180,7180,7180,7180,0
|
|
20240812,171000,433429500,7180,7180,7180,7180,0
|
|
20240812,170900,433429500,7180,7180,7180,7180,0
|
|
20240812,170800,433429500,7180,7180,7180,7180,0
|
|
20240812,170700,433429500,7180,7180,7180,7180,0
|
|
20240812,170600,433429500,7180,7180,7180,7180,0
|
|
20240812,170500,433429500,7180,7180,7180,7180,0
|
|
20240812,170400,433429500,7180,7180,7180,7180,0
|
|
20240812,170300,433429500,7180,7180,7180,7180,0
|
|
20240812,170200,433429500,7180,7180,7180,7180,0
|
|
20240812,170100,433429500,7180,7180,7180,7180,0
|
|
20240812,170000,433429500,7180,7180,7180,7180,0
|
|
20240812,165900,433429500,7180,7180,7180,7180,1437
|
|
20240812,165800,433429500,7180,7180,7180,7180,0
|
|
20240812,165700,433429500,7180,7180,7180,7180,0
|
|
20240812,165600,433429500,7180,7180,7180,7180,0
|
|
20240812,165500,433429500,7180,7180,7180,7180,0
|
|
20240812,165400,433429500,7180,7180,7180,7180,0
|
|
20240812,165300,433429500,7180,7180,7180,7180,0
|
|
20240812,165200,433429500,7180,7180,7180,7180,0
|
|
20240812,165100,433429500,7180,7180,7180,7180,0
|
|
20240812,165000,433429500,7180,7180,7180,7180,0
|
|
20240812,164900,433429500,7180,7180,7180,7180,0
|
|
20240812,164800,433429500,7180,7180,7180,7180,0
|
|
20240812,164700,433429500,7180,7180,7180,7180,0
|
|
20240812,164600,433429500,7180,7180,7180,7180,0
|
|
20240812,164500,433429500,7180,7180,7180,7180,0
|
|
20240812,164400,433429500,7180,7180,7180,7180,0
|
|
20240812,164300,433429500,7180,7180,7180,7180,0
|
|
20240812,164200,433429500,7180,7180,7180,7180,0
|
|
20240812,164100,433429500,7180,7180,7180,7180,0
|
|
20240812,164000,433429500,7180,7180,7180,7180,0
|
|
20240812,163900,433429500,7180,7180,7180,7180,0
|
|
20240812,163800,433429500,7180,7180,7180,7180,0
|
|
20240812,163700,433429500,7180,7180,7180,7180,0
|
|
20240812,163600,433429500,7180,7180,7180,7180,0
|
|
20240812,163500,433429500,7180,7180,7180,7180,0
|
|
20240812,163400,433429500,7180,7180,7180,7180,0
|
|
20240812,163300,433429500,7180,7180,7180,7180,0
|
|
20240812,163200,433429500,7180,7180,7180,7180,0
|
|
20240812,163100,433429500,7180,7180,7180,7180,0
|
|
20240812,163000,433429500,7180,7180,7180,7180,0
|
|
20240812,162900,433429500,7180,7180,7180,7180,1437
|
|
20240812,162800,433429500,7180,7180,7180,7180,0
|
|
20240812,162700,433429500,7180,7180,7180,7180,0
|
|
20240812,162600,433429500,7180,7180,7180,7180,0
|
|
20240812,162500,433429500,7180,7180,7180,7180,0
|
|
20240812,162400,433429500,7180,7180,7180,7180,0
|
|
20240812,162300,433429500,7180,7180,7180,7180,0
|
|
20240812,162200,433429500,7180,7180,7180,7180,0
|
|
20240812,162100,433429500,7180,7180,7180,7180,0
|
|
20240812,162000,433429500,7180,7180,7180,7180,0
|
|
20240812,161900,433429500,7180,7180,7180,7180,0
|
|
20240812,161800,433429500,7180,7180,7180,7180,0
|
|
20240812,161700,433429500,7180,7180,7180,7180,0
|
|
20240812,161600,433429500,7180,7180,7180,7180,0
|
|
20240812,161500,433429500,7180,7180,7180,7180,0
|
|
20240812,161400,433429500,7180,7180,7180,7180,0
|
|
20240812,161300,433429500,7180,7180,7180,7180,0
|
|
20240812,161200,433429500,7180,7180,7180,7180,0
|
|
20240812,161100,433429500,7180,7180,7180,7180,0
|
|
20240812,161000,433429500,7180,7180,7180,7180,0
|
|
20240812,160900,433429500,7180,7180,7180,7180,0
|
|
20240812,160800,433429500,7180,7180,7180,7180,0
|
|
20240812,160700,433429500,7180,7180,7180,7180,0
|
|
20240812,160600,433429500,7180,7180,7180,7180,0
|
|
20240812,160500,433429500,7180,7180,7180,7180,0
|
|
20240812,160400,433429500,7180,7180,7180,7180,0
|
|
20240812,160300,433429500,7180,7180,7180,7180,0
|
|
20240812,160200,433429500,7180,7180,7180,7180,0
|
|
20240812,160100,433429500,7180,7180,7180,7180,0
|
|
20240812,160000,433429500,7180,7180,7180,7180,0
|
|
20240812,155900,433429500,7180,7180,7180,7180,1437
|
|
20240812,155800,433429500,7180,7180,7180,7180,0
|
|
20240812,155700,433429500,7180,7180,7180,7180,0
|
|
20240812,155600,433429500,7180,7180,7180,7180,0
|
|
20240812,155500,433429500,7180,7180,7180,7180,0
|
|
20240812,155400,433429500,7180,7180,7180,7180,0
|
|
20240812,155300,433429500,7180,7180,7180,7180,0
|
|
20240812,155200,433429500,7180,7180,7180,7180,0
|
|
20240812,155100,433429500,7180,7180,7180,7180,0
|
|
20240812,155000,433429500,7180,7180,7180,7180,0
|
|
20240812,154900,433429500,7180,7180,7180,7180,0
|
|
20240812,154800,433429500,7180,7180,7180,7180,0
|
|
20240812,154700,433429500,7180,7180,7180,7180,0
|
|
20240812,154600,433429500,7180,7180,7180,7180,0
|
|
20240812,154500,433429500,7180,7180,7180,7180,0
|
|
20240812,154400,433429500,7180,7180,7180,7180,0
|
|
20240812,154300,433429500,7180,7180,7180,7180,0
|
|
20240812,154200,433429500,7180,7180,7180,7180,0
|
|
20240812,154100,433429500,7180,7180,7180,7180,0
|
|
20240812,154000,433429500,7180,7180,7180,7180,0
|
|
20240812,153900,433429500,7180,7180,7180,7180,0
|
|
20240812,153800,433429500,7180,7180,7180,7180,0
|
|
20240812,153700,433429500,7180,7180,7180,7180,0
|
|
20240812,153600,433429500,7180,7180,7180,7180,0
|
|
20240812,153500,433429500,7180,7180,7180,7180,0
|
|
20240812,153400,433429500,7180,7180,7180,7180,0
|
|
20240812,153300,433429500,7180,7180,7180,7180,0
|
|
20240812,153200,433429500,7180,7180,7180,7180,0
|
|
20240812,153100,433429500,7180,7180,7180,7180,0
|
|
20240812,153000,433429500,7180,7180,7180,7180,1437
|
|
20240812,152900,423111840,7170,7170,7170,7170,0
|
|
20240812,152800,423111840,7170,7170,7170,7170,0
|
|
20240812,152700,423111840,7170,7170,7170,7170,0
|
|
20240812,152600,423111840,7170,7170,7170,7170,0
|
|
20240812,152500,423111840,7170,7170,7170,7170,0
|
|
20240812,152400,423111840,7170,7170,7170,7170,0
|
|
20240812,152300,423111840,7170,7170,7170,7170,0
|
|
20240812,152200,423111840,7170,7170,7170,7170,0
|
|
20240812,152100,423111840,7170,7170,7170,7170,0
|
|
20240812,152000,423111840,7170,7170,7170,7170,0
|
|
20240812,151900,423111840,7170,7190,7200,7170,1010
|
|
20240812,151800,415850110,7170,7170,7170,7160,308
|
|
20240812,151700,413644660,7170,7170,7170,7170,2
|
|
20240812,151600,413630320,7170,7190,7190,7170,941
|
|
20240812,151500,406880550,7190,7180,7190,7180,460
|
|
20240812,151400,403574740,7170,7170,7170,7170,0
|
|
20240812,151300,403574740,7170,7180,7180,7170,105
|
|
20240812,151200,402821840,7180,7180,7180,7180,35
|
|
20240812,151100,402570540,7180,7180,7180,7180,4
|
|
20240812,151000,402541820,7180,7180,7180,7180,42
|
|
20240812,150900,402240260,7170,7180,7180,7170,219
|
|
20240812,150800,400669840,7170,7170,7170,7170,0
|
|
20240812,150700,400669840,7170,7170,7170,7170,0
|
|
20240812,150600,400669840,7170,7170,7170,7170,2
|
|
20240812,150500,400655500,7170,7170,7170,7170,0
|
|
20240812,150400,400655500,7170,7170,7170,7170,140
|
|
20240812,150300,399651700,7170,7170,7170,7170,0
|
|
20240812,150200,399651700,7170,7170,7170,7170,0
|
|
20240812,150100,399651700,7170,7170,7170,7160,438
|
|
20240812,150000,396515490,7170,7170,7170,7170,0
|
|
20240812,145900,396515490,7170,7170,7170,7170,0
|
|
20240812,145800,396515490,7170,7170,7170,7170,40
|
|
20240812,145700,396228690,7170,7170,7170,7170,0
|
|
20240812,145600,396228690,7170,7170,7170,7170,5
|
|
20240812,145500,396192840,7160,7160,7160,7160,0
|
|
20240812,145400,396192840,7160,7160,7160,7160,0
|
|
20240812,145300,396192840,7160,7170,7170,7160,500
|
|
20240812,145200,392608330,7180,7180,7180,7180,0
|
|
20240812,145100,392608330,7180,7180,7180,7180,9
|
|
20240812,145000,392543710,7180,7190,7190,7180,772
|
|
20240812,144900,387000740,7180,7190,7190,7180,29
|
|
20240812,144800,386792430,7180,7190,7190,7180,42
|
|
20240812,144700,386490460,7190,7190,7190,7190,6
|
|
20240812,144600,386447320,7200,7200,7200,7200,250
|
|
20240812,144500,384647320,7200,7200,7200,7200,0
|
|
20240812,144400,384647320,7200,7200,7200,7200,140
|
|
20240812,144300,383639320,7200,7200,7200,7200,0
|
|
20240812,144200,383639320,7200,7190,7200,7190,4
|
|
20240812,144100,383610550,7190,7190,7190,7190,5
|
|
20240812,144000,383574600,7190,7190,7190,7190,0
|
|
20240812,143900,383574600,7190,7180,7190,7180,109
|
|
20240812,143800,382791970,7160,7160,7160,7160,1
|
|
20240812,143700,382784810,7160,7170,7170,7160,100
|
|
20240812,143600,382068220,7180,7180,7180,7180,0
|
|
20240812,143500,382068220,7180,7180,7180,7180,0
|
|
20240812,143400,382068220,7180,7180,7180,7180,3
|
|
20240812,143300,382046680,7180,7180,7180,7180,57
|
|
20240812,143200,381637420,7180,7180,7180,7180,23
|
|
20240812,143100,381472280,7160,7160,7160,7160,300
|
|
20240812,143000,379324280,7160,7160,7160,7160,0
|
|
20240812,142900,379324280,7160,7160,7160,7160,0
|
|
20240812,142800,379324280,7160,7160,7160,7160,0
|
|
20240812,142700,379324280,7160,7160,7160,7160,7
|
|
20240812,142600,379274160,7180,7180,7180,7180,500
|
|
20240812,142500,375684160,7180,7170,7180,7170,11
|
|
20240812,142400,375605280,7160,7160,7160,7160,89
|
|
20240812,142300,374968040,7150,7150,7150,7150,0
|
|
20240812,142200,374968040,7150,7150,7150,7150,0
|
|
20240812,142100,374968040,7150,7150,7150,7150,0
|
|
20240812,142000,374968040,7150,7150,7150,7150,132
|
|
20240812,141900,374024240,7160,7160,7160,7160,58
|
|
20240812,141800,373608960,7170,7170,7170,7170,0
|
|
20240812,141700,373608960,7170,7170,7170,7170,6
|
|
20240812,141600,373565940,7180,7180,7180,7180,1
|
|
20240812,141500,373558760,7190,7190,7190,7190,0
|
|
20240812,141400,373558760,7190,7180,7190,7180,100
|
|
20240812,141300,372840030,7170,7160,7170,7160,50
|
|
20240812,141200,372481790,7160,7160,7160,7160,0
|
|
20240812,141100,372481790,7160,7160,7160,7160,0
|
|
20240812,141000,372481790,7160,7160,7160,7160,10
|
|
20240812,140900,372410190,7160,7160,7160,7160,0
|
|
20240812,140800,372410190,7160,7160,7160,7160,0
|
|
20240812,140700,372410190,7160,7160,7160,7160,17
|
|
20240812,140600,372288470,7150,7150,7150,7150,0
|
|
20240812,140500,372288470,7150,7150,7150,7150,0
|
|
20240812,140400,372288470,7150,7150,7150,7150,0
|
|
20240812,140300,372288470,7150,7150,7150,7150,0
|
|
20240812,140200,372288470,7150,7150,7150,7150,0
|
|
20240812,140100,372288470,7150,7150,7150,7150,652
|
|
20240812,140000,367626670,7150,7150,7150,7150,200
|
|
20240812,135900,366196670,7140,7140,7140,7140,0
|
|
20240812,135800,366196670,7140,7140,7140,7140,8
|
|
20240812,135700,366139550,7140,7140,7140,7140,0
|
|
20240812,135600,366139550,7140,7140,7140,7140,0
|
|
20240812,135500,366139550,7140,7140,7140,7140,3
|
|
20240812,135400,366118130,7140,7140,7140,7140,0
|
|
20240812,135300,366118130,7140,7140,7140,7140,0
|
|
20240812,135200,366118130,7140,7170,7170,7140,14
|
|
20240812,135100,366017870,7190,7190,7190,7190,0
|
|
20240812,135000,366017870,7190,7190,7190,7190,0
|
|
20240812,134900,366017870,7190,7160,7190,7160,300
|
|
20240812,134800,363861070,7140,7140,7140,7140,4
|
|
20240812,134700,363832510,7150,7150,7150,7150,0
|
|
20240812,134600,363832510,7150,7150,7150,7150,7
|
|
20240812,134500,363782460,7150,7150,7150,7150,50
|
|
20240812,134400,363424960,7150,7140,7150,7140,20
|
|
20240812,134300,363281990,7130,7130,7130,7130,21
|
|
20240812,134200,363132260,7130,7130,7130,7130,2
|
|
20240812,134100,363118000,7130,7130,7130,7120,1810
|
|
20240812,134000,350218000,7130,7130,7130,7130,8
|
|
20240812,133900,350160960,7140,7140,7140,7140,460
|
|
20240812,133800,346876560,7140,7140,7140,7140,7
|
|
20240812,133700,346826580,7140,7140,7140,7140,0
|
|
20240812,133600,346826580,7140,7140,7140,7140,7
|
|
20240812,133500,346776600,7140,7140,7140,7140,0
|
|
20240812,133400,346776600,7140,7140,7140,7140,390
|
|
20240812,133300,343992000,7140,7140,7140,7140,0
|
|
20240812,133200,343992000,7140,7140,7140,7140,0
|
|
20240812,133100,343992000,7140,7140,7140,7140,100
|
|
20240812,133000,343278000,7150,7150,7150,7150,0
|
|
20240812,132900,343278000,7150,7150,7150,7150,0
|
|
20240812,132800,343278000,7150,7150,7150,7150,0
|
|
20240812,132700,343278000,7150,7150,7150,7150,0
|
|
20240812,132600,343278000,7150,7150,7150,7150,0
|
|
20240812,132500,343278000,7150,7150,7150,7150,0
|
|
20240812,132400,343278000,7150,7150,7150,7150,71
|
|
20240812,132300,342770350,7140,7140,7140,7140,0
|
|
20240812,132200,342770350,7140,7140,7140,7140,7
|
|
20240812,132100,342720370,7140,7140,7140,7140,0
|
|
20240812,132000,342720370,7140,7140,7140,7140,7
|
|
20240812,131900,342670390,7140,7140,7140,7140,7
|
|
20240812,131800,342620410,7140,7150,7150,7140,340
|
|
20240812,131700,340191880,7150,7150,7150,7150,0
|
|
20240812,131600,340191880,7150,7150,7150,7150,158
|
|
20240812,131500,339062180,7150,7150,7150,7150,0
|
|
20240812,131400,339062180,7150,7160,7160,7150,1800
|
|
20240812,131300,326182180,7160,7160,7160,7160,0
|
|
20240812,131200,326182180,7160,7160,7160,7160,0
|
|
20240812,131100,326182180,7160,7160,7160,7160,0
|
|
20240812,131000,326182180,7160,7160,7160,7160,4
|
|
20240812,130900,326153540,7160,7160,7160,7160,0
|
|
20240812,130800,326153540,7160,7160,7160,7160,9
|
|
20240812,130700,326089100,7190,7190,7190,7190,0
|
|
20240812,130600,326089100,7190,7190,7190,7190,0
|
|
20240812,130500,326089100,7190,7190,7190,7190,0
|
|
20240812,130400,326089100,7190,7190,7190,7190,1
|
|
20240812,130300,326081910,7190,7190,7190,7190,0
|
|
20240812,130200,326081910,7190,7170,7190,7170,6
|
|
20240812,130100,326038840,7160,7160,7160,7160,78
|
|
20240812,130000,325480360,7150,7150,7150,7150,0
|
|
20240812,125900,325480360,7150,7150,7150,7150,12
|
|
20240812,125800,325394560,7150,7150,7150,7150,78
|
|
20240812,125700,324836860,7140,7140,7140,7140,0
|
|
20240812,125600,324836860,7140,7160,7160,7140,603
|
|
20240812,125500,320528960,7160,7160,7160,7160,446
|
|
20240812,125400,317335600,7160,7160,7160,7160,0
|
|
20240812,125300,317335600,7160,7160,7160,7160,0
|
|
20240812,125200,317335600,7160,7160,7160,7160,0
|
|
20240812,125100,317335600,7160,7160,7160,7160,400
|
|
20240812,125000,314471600,7160,7160,7160,7160,0
|
|
20240812,124900,314471600,7160,7160,7160,7160,0
|
|
20240812,124800,314471600,7160,7160,7160,7160,0
|
|
20240812,124700,314471600,7160,7180,7180,7160,1223
|
|
20240812,124600,305706700,7190,7190,7190,7190,0
|
|
20240812,124500,305706700,7190,7190,7190,7190,0
|
|
20240812,124400,305706700,7190,7190,7190,7190,100
|
|
20240812,124300,304987700,7190,7190,7190,7190,0
|
|
20240812,124200,304987700,7190,7190,7190,7190,0
|
|
20240812,124100,304987700,7190,7190,7190,7190,0
|
|
20240812,124000,304987700,7190,7180,7190,7180,194
|
|
20240812,123900,303594750,7170,7170,7170,7170,0
|
|
20240812,123800,303594750,7170,7170,7170,7170,0
|
|
20240812,123700,303594750,7170,7170,7170,7170,0
|
|
20240812,123600,303594750,7170,7170,7170,7170,15
|
|
20240812,123500,303487200,7150,7150,7150,7150,0
|
|
20240812,123400,303487200,7150,7170,7170,7150,280
|
|
20240812,123300,301484580,7170,7170,7170,7170,0
|
|
20240812,123200,301484580,7170,7170,7170,7170,0
|
|
20240812,123100,301484580,7170,7180,7180,7170,20
|
|
20240812,123000,301341150,7180,7180,7180,7180,0
|
|
20240812,122900,301341150,7180,7160,7180,7160,86
|
|
20240812,122800,300724570,7150,7150,7150,7150,0
|
|
20240812,122700,300724570,7150,7150,7150,7150,136
|
|
20240812,122600,299752170,7160,7160,7160,7160,0
|
|
20240812,122500,299752170,7160,7160,7160,7160,0
|
|
20240812,122400,299752170,7160,7160,7160,7160,0
|
|
20240812,122300,299752170,7160,7160,7160,7160,114
|
|
20240812,122200,298935930,7170,7170,7170,7170,15
|
|
20240812,122100,298828380,7160,7160,7160,7160,0
|
|
20240812,122000,298828380,7160,7190,7190,7160,147
|
|
20240812,121900,297773820,7170,7170,7170,7170,0
|
|
20240812,121800,297773820,7170,7170,7170,7170,40
|
|
20240812,121700,297487020,7180,7180,7220,7180,155
|
|
20240812,121600,296373900,7170,7160,7170,7160,163
|
|
20240812,121500,295205650,7150,7150,7150,7150,9
|
|
20240812,121400,295141300,7150,7150,7150,7150,0
|
|
20240812,121300,295141300,7150,7140,7150,7140,606
|
|
20240812,121200,290814350,7140,7170,7170,7130,1832
|
|
20240812,121100,277725710,7170,7170,7170,7170,0
|
|
20240812,121000,277725710,7170,7170,7170,7170,0
|
|
20240812,120900,277725710,7170,7170,7170,7170,0
|
|
20240812,120800,277725710,7170,7170,7170,7170,3
|
|
20240812,120700,277704200,7160,7150,7160,7150,190
|
|
20240812,120600,276344700,7150,7160,7170,7150,35
|
|
20240812,120500,276094110,7160,7160,7160,7160,2
|
|
20240812,120400,276079790,7150,7150,7150,7150,5
|
|
20240812,120300,276044040,7150,7150,7150,7150,5
|
|
20240812,120200,276008290,7150,7150,7150,7150,0
|
|
20240812,120100,276008290,7150,7150,7150,7150,0
|
|
20240812,120000,276008290,7150,7150,7150,7150,1
|
|
20240812,115900,276001140,7150,7150,7150,7150,0
|
|
20240812,115800,276001140,7150,7160,7160,7150,214
|
|
20240812,115700,274469390,7220,7220,7220,7220,0
|
|
20240812,115600,274469390,7220,7160,7220,7160,17
|
|
20240812,115500,274347610,7160,7160,7160,7160,0
|
|
20240812,115400,274347610,7160,7160,7160,7160,0
|
|
20240812,115300,274347610,7160,7220,7240,7130,3362
|
|
20240812,115200,250230950,7210,7210,7210,7210,0
|
|
20240812,115100,250230950,7210,7210,7210,7210,77
|
|
20240812,115000,249675780,7210,7240,7240,7210,4271
|
|
20240812,114900,218840890,7260,7260,7260,7260,0
|
|
20240812,114800,218840890,7260,7260,7260,7260,0
|
|
20240812,114700,218840890,7260,7260,7260,7260,1
|
|
20240812,114600,218833630,7260,7260,7260,7260,0
|
|
20240812,114500,218833630,7260,7240,7260,7230,240
|
|
20240812,114400,217092420,7250,7250,7250,7250,0
|
|
20240812,114300,217092420,7250,7250,7250,7250,0
|
|
20240812,114200,217092420,7250,7250,7250,7250,0
|
|
20240812,114100,217092420,7250,7250,7250,7250,7
|
|
20240812,114000,217041670,7240,7230,7240,7230,14
|
|
20240812,113900,216940350,7230,7230,7230,7230,623
|
|
20240812,113800,212436060,7230,7230,7230,7230,4
|
|
20240812,113700,212407140,7230,7230,7230,7230,4
|
|
20240812,113600,212378220,7230,7230,7230,7230,4
|
|
20240812,113500,212349300,7230,7230,7230,7230,4
|
|
20240812,113400,212320380,7230,7230,7230,7230,2
|
|
20240812,113300,212305920,7230,7230,7230,7230,0
|
|
20240812,113200,212305920,7230,7230,7230,7230,61
|
|
20240812,113100,211864890,7230,7220,7230,7220,16
|
|
20240812,113000,211749270,7220,7230,7230,7220,2634
|
|
20240812,112900,192727490,7230,7240,7240,7230,37
|
|
20240812,112800,192459650,7240,7240,7250,7240,8
|
|
20240812,112700,192401700,7250,7240,7250,7240,7
|
|
20240812,112600,192350980,7240,7240,7240,7240,0
|
|
20240812,112500,192350980,7240,7240,7240,7240,0
|
|
20240812,112400,192350980,7240,7240,7240,7240,0
|
|
20240812,112300,192350980,7240,7240,7240,7240,0
|
|
20240812,112200,192350980,7240,7240,7240,7240,7
|
|
20240812,112100,192300300,7250,7270,7270,7250,10
|
|
20240812,112000,192227780,7260,7250,7260,7250,142
|
|
20240812,111900,191197920,7240,7240,7240,7240,9
|
|
20240812,111800,191132760,7250,7250,7250,7250,0
|
|
20240812,111700,191132760,7250,7250,7250,7250,5
|
|
20240812,111600,191096510,7250,7230,7250,7230,74
|
|
20240812,111500,190560570,7230,7230,7230,7230,2
|
|
20240812,111400,190546110,7240,7240,7240,7240,0
|
|
20240812,111300,190546110,7240,7240,7240,7240,0
|
|
20240812,111200,190546110,7240,7240,7240,7240,0
|
|
20240812,111100,190546110,7240,7240,7240,7240,0
|
|
20240812,111000,190546110,7240,7240,7240,7240,0
|
|
20240812,110900,190546110,7240,7240,7240,7240,7
|
|
20240812,110800,190495430,7240,7220,7240,7220,76
|
|
20240812,110700,189945300,7220,7220,7220,7220,4
|
|
20240812,110600,189916420,7220,7230,7230,7220,406
|
|
20240812,110500,186982690,7300,7300,7300,7300,0
|
|
20240812,110400,186982690,7300,7300,7300,7300,0
|
|
20240812,110300,186982690,7300,7240,7300,7240,100
|
|
20240812,110200,186257380,7240,7240,7240,7240,50
|
|
20240812,110100,185895380,7240,7230,7240,7220,1101
|
|
20240812,110000,177940770,7230,7230,7230,7230,2
|
|
20240812,105900,177926310,7240,7230,7240,7230,70
|
|
20240812,105800,177420190,7230,7230,7230,7230,0
|
|
20240812,105700,177420190,7230,7230,7230,7230,2
|
|
20240812,105600,177405730,7230,7230,7230,7230,2
|
|
20240812,105500,177391270,7230,7230,7230,7230,2
|
|
20240812,105400,177376810,7240,7240,7240,7240,1
|
|
20240812,105300,177369570,7240,7230,7240,7230,7
|
|
20240812,105200,177318910,7230,7230,7230,7230,2
|
|
20240812,105100,177304450,7240,7240,7240,7240,36
|
|
20240812,105000,177043810,7250,7250,7250,7250,0
|
|
20240812,104900,177043810,7250,7250,7250,7250,1
|
|
20240812,104800,177036560,7240,7240,7240,7240,1
|
|
20240812,104700,177029320,7260,7260,7260,7260,0
|
|
20240812,104600,177029320,7260,7260,7260,7260,7
|
|
20240812,104500,176978500,7220,7230,7230,7220,20
|
|
20240812,104400,176834000,7260,7240,7260,7230,148
|
|
20240812,104300,175763680,7240,7230,7240,7230,25
|
|
20240812,104200,175582720,7230,7230,7230,7230,6
|
|
20240812,104100,175539340,7220,7220,7220,7220,0
|
|
20240812,104000,175539340,7220,7220,7220,7220,42
|
|
20240812,103900,175236100,7220,7220,7220,7220,3
|
|
20240812,103800,175214440,7220,7220,7220,7220,3
|
|
20240812,103700,175192780,7220,7220,7220,7220,3
|
|
20240812,103600,175171120,7230,7230,7230,7230,0
|
|
20240812,103500,175171120,7230,7230,7230,7230,20
|
|
20240812,103400,175026520,7240,7240,7240,7240,0
|
|
20240812,103300,175026520,7240,7240,7240,7240,21
|
|
20240812,103200,174874480,7250,7250,7250,7250,1
|
|
20240812,103100,174867230,7250,7250,7250,7250,0
|
|
20240812,103000,174867230,7250,7240,7250,7210,1177
|
|
20240812,102900,166365340,7240,7240,7240,7240,5
|
|
20240812,102800,166329140,7240,7240,7240,7240,0
|
|
20240812,102700,166329140,7240,7250,7250,7240,63
|
|
20240812,102600,165872990,7290,7290,7290,7290,0
|
|
20240812,102500,165872990,7290,7290,7290,7290,1
|
|
20240812,102400,165865700,7280,7260,7280,7260,17
|
|
20240812,102300,165742030,7260,7260,7260,7260,1
|
|
20240812,102200,165734770,7230,7240,7240,7230,103
|
|
20240812,102100,164989580,7230,7240,7240,7230,26
|
|
20240812,102000,164801450,7310,7300,7310,7300,6
|
|
20240812,101900,164757640,7300,7240,7300,7240,63
|
|
20240812,101800,164300660,7250,7300,7300,7250,31
|
|
20240812,101700,164075560,7310,7310,7310,7310,0
|
|
20240812,101600,164075560,7310,7310,7310,7310,0
|
|
20240812,101500,164075560,7310,7310,7310,7310,1
|
|
20240812,101400,164068250,7320,7320,7320,7320,0
|
|
20240812,101300,164068250,7320,7300,7320,7300,400
|
|
20240812,101200,161144250,7330,7290,7330,7290,160
|
|
20240812,101100,159972560,7290,7250,7290,7240,48
|
|
20240812,101000,159624410,7260,7250,7260,7250,28
|
|
20240812,100900,159421250,7250,7240,7250,7240,11
|
|
20240812,100800,159341540,7230,7230,7230,7220,52
|
|
20240812,100700,158965660,7220,7230,7230,7220,366
|
|
20240812,100600,156320960,7230,7230,7230,7230,7
|
|
20240812,100500,156270350,7240,7240,7240,7240,43
|
|
20240812,100400,155959030,7240,7250,7250,7240,42
|
|
20240812,100300,155654680,7270,7250,7270,7250,8
|
|
20240812,100200,155596640,7270,7270,7270,7270,0
|
|
20240812,100100,155596640,7270,7270,7270,7270,30
|
|
20240812,100000,155378540,7260,7260,7260,7260,10
|
|
20240812,095900,155305940,7250,7250,7250,7240,66
|
|
20240812,095800,154827510,7240,7250,7250,7240,279
|
|
20240812,095700,152806040,7260,7260,7260,7260,162
|
|
20240812,095600,151629920,7270,7290,7290,7270,240
|
|
20240812,095500,149883310,7290,7290,7290,7290,0
|
|
20240812,095400,149883310,7290,7340,7340,7290,184
|
|
20240812,095300,148541860,7330,7330,7330,7330,0
|
|
20240812,095200,148541860,7330,7320,7330,7300,65
|
|
20240812,095100,148066120,7320,7320,7320,7320,1
|
|
20240812,095000,148058800,7340,7340,7340,7340,1
|
|
20240812,094900,148051460,7340,7340,7340,7340,0
|
|
20240812,094800,148051460,7340,7340,7340,7340,5
|
|
20240812,094700,148014760,7350,7250,7350,7250,152
|
|
20240812,094600,146902170,7250,7250,7250,7250,0
|
|
20240812,094500,146902170,7250,7250,7250,7250,0
|
|
20240812,094400,146902170,7250,7250,7250,7250,0
|
|
20240812,094300,146902170,7250,7260,7260,7250,281
|
|
20240812,094200,144864380,7270,7270,7270,7270,20
|
|
20240812,094100,144718980,7270,7280,7280,7270,220
|
|
20240812,094000,143118480,7320,7320,7320,7320,0
|
|
20240812,093900,143118480,7320,7320,7320,7320,1
|
|
20240812,093800,143111160,7290,7290,7290,7290,10
|
|
20240812,093700,143038260,7320,7320,7320,7320,0
|
|
20240812,093600,143038260,7320,7320,7320,7320,0
|
|
20240812,093500,143038260,7320,7290,7320,7290,15
|
|
20240812,093400,142928860,7250,7260,7260,7250,185
|
|
20240812,093300,141587450,7300,7320,7320,7260,277
|
|
20240812,093200,139575190,7270,7290,7330,7270,46
|
|
20240812,093100,139239870,7290,7290,7290,7290,0
|
|
20240812,093000,139239870,7290,7290,7290,7290,14
|
|
20240812,092900,139137810,7300,7300,7300,7300,1
|
|
20240812,092800,139130510,7270,7280,7280,7270,113
|
|
20240812,092700,138308170,7280,7280,7280,7280,81
|
|
20240812,092600,137718490,7280,7280,7280,7280,50
|
|
20240812,092500,137354490,7270,7300,7300,7270,307
|
|
20240812,092400,135117830,7280,7240,7280,7240,472
|
|
20240812,092300,131684340,7200,7210,7210,7200,6411
|
|
20240812,092200,85466340,7220,7230,7230,7220,750
|
|
20240812,092100,80051240,7220,7260,7260,7220,1629
|
|
20240812,092000,68267740,7260,7250,7270,7250,211
|
|
20240812,091900,66735590,7250,7250,7250,7250,60
|
|
20240812,091800,66300590,7270,7290,7290,7270,85
|
|
20240812,091700,65681540,7330,7330,7330,7330,30
|
|
20240812,091600,65461640,7280,7280,7280,7280,81
|
|
20240812,091500,64871960,7290,7370,7370,7290,4507
|
|
20240812,091400,31900200,7370,7370,7370,7370,41
|
|
20240812,091300,31598030,7370,7390,7390,7370,813
|
|
20240812,091200,25601880,7390,7460,7460,7390,1265
|
|
20240812,091100,16209410,7500,7500,7500,7500,0
|
|
20240812,091000,16209410,7500,7500,7500,7500,0
|
|
20240812,090900,16209410,7500,7460,7500,7460,379
|
|
20240812,090800,13381270,7460,7460,7460,7460,10
|
|
20240812,090700,13306670,7460,7460,7460,7460,0
|
|
20240812,090600,13306670,7460,7460,7460,7460,286
|
|
20240812,090500,11173110,7460,7460,7460,7460,0
|
|
20240812,090400,11173110,7460,7490,7490,7460,405
|
|
20240812,090300,8140500,7490,7490,7490,7490,0
|
|
20240812,090200,8140500,7490,7510,7510,7480,380
|
|
20240812,090100,5292070,7530,7570,7580,7530,456
|
|
20240812,090000,1840350,7550,7600,7600,7500,243
|