621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191800,6421707330,7120,7120,7120,7120,1129
|
|
20240814,191700,6421707330,7120,7120,7120,7120,0
|
|
20240814,191600,6421707330,7120,7120,7120,7120,0
|
|
20240814,191500,6421707330,7120,7120,7120,7120,0
|
|
20240814,191400,6421707330,7120,7120,7120,7120,0
|
|
20240814,191300,6421707330,7120,7120,7120,7120,0
|
|
20240814,191200,6421707330,7120,7120,7120,7120,0
|
|
20240814,191100,6421707330,7120,7120,7120,7120,0
|
|
20240814,191000,6421707330,7120,7120,7120,7120,0
|
|
20240814,190900,6421707330,7120,7120,7120,7120,0
|
|
20240814,190800,6421707330,7120,7120,7120,7120,0
|
|
20240814,190700,6421707330,7120,7120,7120,7120,0
|
|
20240814,190600,6421707330,7120,7120,7120,7120,0
|
|
20240814,190500,6421707330,7120,7120,7120,7120,0
|
|
20240814,190400,6421707330,7120,7120,7120,7120,0
|
|
20240814,190300,6421707330,7120,7120,7120,7120,0
|
|
20240814,190200,6421707330,7120,7120,7120,7120,0
|
|
20240814,190100,6421707330,7120,7120,7120,7120,0
|
|
20240814,190000,6421707330,7120,7120,7120,7120,0
|
|
20240814,185900,6421707330,7120,7120,7120,7120,0
|
|
20240814,185800,6421707330,7120,7120,7120,7120,0
|
|
20240814,185700,6421707330,7120,7120,7120,7120,0
|
|
20240814,185600,6421707330,7120,7120,7120,7120,0
|
|
20240814,185500,6421707330,7120,7120,7120,7120,0
|
|
20240814,185400,6421707330,7120,7120,7120,7120,0
|
|
20240814,185300,6421707330,7120,7120,7120,7120,0
|
|
20240814,185200,6421707330,7120,7120,7120,7120,0
|
|
20240814,185100,6421707330,7120,7120,7120,7120,0
|
|
20240814,185000,6421707330,7120,7120,7120,7120,0
|
|
20240814,184900,6421707330,7120,7120,7120,7120,0
|
|
20240814,184800,6421707330,7120,7120,7120,7120,1129
|
|
20240814,184700,6421707330,7120,7120,7120,7120,0
|
|
20240814,184600,6421707330,7120,7120,7120,7120,0
|
|
20240814,184500,6421707330,7120,7120,7120,7120,0
|
|
20240814,184400,6421707330,7120,7120,7120,7120,0
|
|
20240814,184300,6421707330,7120,7120,7120,7120,0
|
|
20240814,184200,6421707330,7120,7120,7120,7120,0
|
|
20240814,184100,6421707330,7120,7120,7120,7120,0
|
|
20240814,184000,6421707330,7120,7120,7120,7120,0
|
|
20240814,183900,6421707330,7120,7120,7120,7120,0
|
|
20240814,183800,6421707330,7120,7120,7120,7120,0
|
|
20240814,183700,6421707330,7120,7120,7120,7120,0
|
|
20240814,183600,6421707330,7120,7120,7120,7120,0
|
|
20240814,183500,6421707330,7120,7120,7120,7120,0
|
|
20240814,183400,6421707330,7120,7120,7120,7120,0
|
|
20240814,183300,6421707330,7120,7120,7120,7120,0
|
|
20240814,183200,6421707330,7120,7120,7120,7120,0
|
|
20240814,183100,6421707330,7120,7120,7120,7120,0
|
|
20240814,183000,6421707330,7120,7120,7120,7120,0
|
|
20240814,182900,6421707330,7120,7120,7120,7120,0
|
|
20240814,182800,6421707330,7120,7120,7120,7120,0
|
|
20240814,182700,6421707330,7120,7120,7120,7120,0
|
|
20240814,182600,6421707330,7120,7120,7120,7120,0
|
|
20240814,182500,6421707330,7120,7120,7120,7120,0
|
|
20240814,182400,6421707330,7120,7120,7120,7120,0
|
|
20240814,182300,6421707330,7120,7120,7120,7120,0
|
|
20240814,182200,6421707330,7120,7120,7120,7120,0
|
|
20240814,182100,6421707330,7120,7120,7120,7120,0
|
|
20240814,182000,6421707330,7120,7120,7120,7120,0
|
|
20240814,181900,6421707330,7120,7120,7120,7120,0
|
|
20240814,181800,6421707330,7120,7120,7120,7120,1129
|
|
20240814,181700,6421707330,7120,7120,7120,7120,0
|
|
20240814,181600,6421707330,7120,7120,7120,7120,0
|
|
20240814,181500,6421707330,7120,7120,7120,7120,0
|
|
20240814,181400,6421707330,7120,7120,7120,7120,0
|
|
20240814,181300,6421707330,7120,7120,7120,7120,0
|
|
20240814,181200,6421707330,7120,7120,7120,7120,0
|
|
20240814,181100,6421707330,7120,7120,7120,7120,0
|
|
20240814,181000,6421707330,7120,7120,7120,7120,0
|
|
20240814,180900,6421707330,7120,7120,7120,7120,0
|
|
20240814,180800,6421707330,7120,7120,7120,7120,0
|
|
20240814,180700,6421707330,7120,7120,7120,7120,0
|
|
20240814,180600,6421707330,7120,7120,7120,7120,0
|
|
20240814,180500,6421707330,7120,7120,7120,7120,0
|
|
20240814,180400,6421707330,7120,7120,7120,7120,0
|
|
20240814,180300,6421707330,7120,7120,7120,7120,0
|
|
20240814,180200,6421707330,7120,7120,7120,7120,0
|
|
20240814,180100,6421707330,7120,7120,7120,7120,0
|
|
20240814,180000,6421707330,7120,7120,7120,7120,0
|
|
20240814,175900,6421707330,7120,7120,7120,7120,0
|
|
20240814,175800,6421707330,7120,7120,7120,7120,0
|
|
20240814,175700,6421707330,7120,7120,7120,7120,0
|
|
20240814,175600,6421707330,7120,7120,7120,7120,0
|
|
20240814,175500,6421707330,7120,7120,7120,7120,0
|
|
20240814,175400,6421707330,7120,7120,7120,7120,0
|
|
20240814,175300,6421707330,7120,7120,7120,7120,0
|
|
20240814,175200,6421707330,7120,7120,7120,7120,0
|
|
20240814,175100,6421707330,7120,7120,7120,7120,0
|
|
20240814,175000,6421707330,7120,7120,7120,7120,0
|
|
20240814,174900,6421707330,7120,7120,7120,7120,0
|
|
20240814,174800,6421707330,7120,7120,7120,7120,1129
|
|
20240814,174700,6421707330,7120,7120,7120,7120,0
|
|
20240814,174600,6421707330,7120,7120,7120,7120,0
|
|
20240814,174500,6421707330,7120,7120,7120,7120,0
|
|
20240814,174400,6421707330,7120,7120,7120,7120,0
|
|
20240814,174300,6421707330,7120,7120,7120,7120,0
|
|
20240814,174200,6421707330,7120,7120,7120,7120,0
|
|
20240814,174100,6421707330,7120,7120,7120,7120,0
|
|
20240814,174000,6421707330,7120,7120,7120,7120,0
|
|
20240814,173900,6421707330,7120,7120,7120,7120,0
|
|
20240814,173800,6421707330,7120,7120,7120,7120,0
|
|
20240814,173700,6421707330,7120,7120,7120,7120,0
|
|
20240814,173600,6421707330,7120,7120,7120,7120,0
|
|
20240814,173500,6421707330,7120,7120,7120,7120,0
|
|
20240814,173400,6421707330,7120,7120,7120,7120,0
|
|
20240814,173300,6421707330,7120,7120,7120,7120,0
|
|
20240814,173200,6421707330,7120,7120,7120,7120,0
|
|
20240814,173100,6421707330,7120,7120,7120,7120,0
|
|
20240814,173000,6421707330,7120,7120,7120,7120,0
|
|
20240814,172900,6421707330,7120,7120,7120,7120,0
|
|
20240814,172800,6421707330,7120,7120,7120,7120,0
|
|
20240814,172700,6421707330,7120,7120,7120,7120,0
|
|
20240814,172600,6421707330,7120,7120,7120,7120,0
|
|
20240814,172500,6421707330,7120,7120,7120,7120,0
|
|
20240814,172400,6421707330,7120,7120,7120,7120,0
|
|
20240814,172300,6421707330,7120,7120,7120,7120,0
|
|
20240814,172200,6421707330,7120,7120,7120,7120,0
|
|
20240814,172100,6421707330,7120,7120,7120,7120,0
|
|
20240814,172000,6421707330,7120,7120,7120,7120,0
|
|
20240814,171900,6421707330,7120,7120,7120,7120,0
|
|
20240814,171800,6421707330,7120,7120,7120,7120,1129
|
|
20240814,171700,6421707330,7120,7120,7120,7120,0
|
|
20240814,171600,6421707330,7120,7120,7120,7120,0
|
|
20240814,171500,6421707330,7120,7120,7120,7120,0
|
|
20240814,171400,6421707330,7120,7120,7120,7120,0
|
|
20240814,171300,6421707330,7120,7120,7120,7120,0
|
|
20240814,171200,6421707330,7120,7120,7120,7120,0
|
|
20240814,171100,6421707330,7120,7120,7120,7120,0
|
|
20240814,171000,6421707330,7120,7120,7120,7120,0
|
|
20240814,170900,6421707330,7120,7120,7120,7120,0
|
|
20240814,170800,6421707330,7120,7120,7120,7120,0
|
|
20240814,170700,6421707330,7120,7120,7120,7120,0
|
|
20240814,170600,6421707330,7120,7120,7120,7120,0
|
|
20240814,170500,6421707330,7120,7120,7120,7120,0
|
|
20240814,170400,6421707330,7120,7120,7120,7120,0
|
|
20240814,170300,6421707330,7120,7120,7120,7120,0
|
|
20240814,170200,6421707330,7120,7120,7120,7120,0
|
|
20240814,170100,6421707330,7120,7120,7120,7120,0
|
|
20240814,170000,6421707330,7120,7120,7120,7120,0
|
|
20240814,165900,6421707330,7120,7120,7120,7120,0
|
|
20240814,165800,6421707330,7120,7120,7120,7120,0
|
|
20240814,165700,6421707330,7120,7120,7120,7120,0
|
|
20240814,165600,6421707330,7120,7120,7120,7120,0
|
|
20240814,165500,6421707330,7120,7120,7120,7120,0
|
|
20240814,165400,6421707330,7120,7120,7120,7120,0
|
|
20240814,165300,6421707330,7120,7120,7120,7120,0
|
|
20240814,165200,6421707330,7120,7120,7120,7120,0
|
|
20240814,165100,6421707330,7120,7120,7120,7120,0
|
|
20240814,165000,6421707330,7120,7120,7120,7120,0
|
|
20240814,164900,6421707330,7120,7120,7120,7120,0
|
|
20240814,164800,6421707330,7120,7120,7120,7120,1129
|
|
20240814,164700,6421707330,7120,7120,7120,7120,0
|
|
20240814,164600,6421707330,7120,7120,7120,7120,0
|
|
20240814,164500,6421707330,7120,7120,7120,7120,0
|
|
20240814,164400,6421707330,7120,7120,7120,7120,0
|
|
20240814,164300,6421707330,7120,7120,7120,7120,0
|
|
20240814,164200,6421707330,7120,7120,7120,7120,0
|
|
20240814,164100,6421707330,7120,7120,7120,7120,0
|
|
20240814,164000,6421707330,7120,7120,7120,7120,0
|
|
20240814,163900,6421707330,7120,7120,7120,7120,0
|
|
20240814,163800,6421707330,7120,7120,7120,7120,0
|
|
20240814,163700,6421707330,7120,7120,7120,7120,0
|
|
20240814,163600,6421707330,7120,7120,7120,7120,0
|
|
20240814,163500,6421707330,7120,7120,7120,7120,0
|
|
20240814,163400,6421707330,7120,7120,7120,7120,0
|
|
20240814,163300,6421707330,7120,7120,7120,7120,0
|
|
20240814,163200,6421707330,7120,7120,7120,7120,0
|
|
20240814,163100,6421707330,7120,7120,7120,7120,0
|
|
20240814,163000,6421707330,7120,7120,7120,7120,0
|
|
20240814,162900,6421707330,7120,7120,7120,7120,0
|
|
20240814,162800,6421707330,7120,7120,7120,7120,0
|
|
20240814,162700,6421707330,7120,7120,7120,7120,0
|
|
20240814,162600,6421707330,7120,7120,7120,7120,0
|
|
20240814,162500,6421707330,7120,7120,7120,7120,0
|
|
20240814,162400,6421707330,7120,7120,7120,7120,0
|
|
20240814,162300,6421707330,7120,7120,7120,7120,0
|
|
20240814,162200,6421707330,7120,7120,7120,7120,0
|
|
20240814,162100,6421707330,7120,7120,7120,7120,0
|
|
20240814,162000,6421707330,7120,7120,7120,7120,0
|
|
20240814,161900,6421707330,7120,7120,7120,7120,0
|
|
20240814,161800,6421707330,7120,7120,7120,7120,1129
|
|
20240814,161700,6421707330,7120,7120,7120,7120,0
|
|
20240814,161600,6421707330,7120,7120,7120,7120,0
|
|
20240814,161500,6421707330,7120,7120,7120,7120,0
|
|
20240814,161400,6421707330,7120,7120,7120,7120,0
|
|
20240814,161300,6421707330,7120,7120,7120,7120,0
|
|
20240814,161200,6421707330,7120,7120,7120,7120,0
|
|
20240814,161100,6421707330,7120,7120,7120,7120,0
|
|
20240814,161000,6421707330,7120,7120,7120,7120,0
|
|
20240814,160900,6421707330,7120,7120,7120,7120,0
|
|
20240814,160800,6421707330,7120,7120,7120,7120,0
|
|
20240814,160700,6421707330,7120,7120,7120,7120,0
|
|
20240814,160600,6421707330,7120,7120,7120,7120,0
|
|
20240814,160500,6421707330,7120,7120,7120,7120,0
|
|
20240814,160400,6421707330,7120,7120,7120,7120,0
|
|
20240814,160300,6421707330,7120,7120,7120,7120,0
|
|
20240814,160200,6421707330,7120,7120,7120,7120,0
|
|
20240814,160100,6421707330,7120,7120,7120,7120,0
|
|
20240814,160000,6421707330,7120,7120,7120,7120,0
|
|
20240814,155900,6421707330,7120,7120,7120,7120,0
|
|
20240814,155800,6421707330,7120,7120,7120,7120,0
|
|
20240814,155700,6421707330,7120,7120,7120,7120,0
|
|
20240814,155600,6421707330,7120,7120,7120,7120,0
|
|
20240814,155500,6421707330,7120,7120,7120,7120,0
|
|
20240814,155400,6421707330,7120,7120,7120,7120,0
|
|
20240814,155300,6421707330,7120,7120,7120,7120,0
|
|
20240814,155200,6421707330,7120,7120,7120,7120,0
|
|
20240814,155100,6421707330,7120,7120,7120,7120,0
|
|
20240814,155000,6421707330,7120,7120,7120,7120,0
|
|
20240814,154900,6421707330,7120,7120,7120,7120,0
|
|
20240814,154800,6421707330,7120,7120,7120,7120,1129
|
|
20240814,154700,6421707330,7120,7120,7120,7120,0
|
|
20240814,154600,6421707330,7120,7120,7120,7120,0
|
|
20240814,154500,6421707330,7120,7120,7120,7120,0
|
|
20240814,154400,6421707330,7120,7120,7120,7120,0
|
|
20240814,154300,6421707330,7120,7120,7120,7120,0
|
|
20240814,154200,6421707330,7120,7120,7120,7120,0
|
|
20240814,154100,6421707330,7120,7120,7120,7120,0
|
|
20240814,154000,6421707330,7120,7120,7120,7120,0
|
|
20240814,153900,6421707330,7120,7120,7120,7120,0
|
|
20240814,153800,6421707330,7120,7120,7120,7120,0
|
|
20240814,153700,6421707330,7120,7120,7120,7120,0
|
|
20240814,153600,6421707330,7120,7120,7120,7120,0
|
|
20240814,153500,6421707330,7120,7120,7120,7120,0
|
|
20240814,153400,6421707330,7120,7120,7120,7120,0
|
|
20240814,153300,6421707330,7120,7120,7120,7120,0
|
|
20240814,153200,6421707330,7120,7120,7120,7120,0
|
|
20240814,153100,6421707330,7120,7120,7120,7120,0
|
|
20240814,153000,6421707330,7120,7120,7120,7120,1129
|
|
20240814,152900,6413668850,7100,7100,7100,7100,0
|
|
20240814,152800,6413668850,7100,7100,7100,7100,0
|
|
20240814,152700,6413668850,7100,7100,7100,7100,0
|
|
20240814,152600,6413668850,7100,7100,7100,7100,0
|
|
20240814,152500,6413668850,7100,7100,7100,7100,0
|
|
20240814,152400,6413668850,7100,7100,7100,7100,0
|
|
20240814,152300,6413668850,7100,7100,7100,7100,0
|
|
20240814,152200,6413668850,7100,7100,7100,7100,0
|
|
20240814,152100,6413668850,7100,7100,7100,7100,0
|
|
20240814,152000,6413668850,7100,7100,7100,7100,0
|
|
20240814,151900,6413668850,7100,7130,7130,7100,2507
|
|
20240814,151800,6395836600,7160,7150,7160,7120,4729
|
|
20240814,151700,6362099010,7150,7150,7150,7150,209
|
|
20240814,151600,6360604660,7190,7190,7190,7190,0
|
|
20240814,151500,6360604660,7190,7150,7190,7150,7
|
|
20240814,151400,6360554410,7180,7150,7180,7150,2
|
|
20240814,151300,6360540080,7180,7180,7180,7180,1
|
|
20240814,151200,6360532900,7200,7170,7200,7150,103
|
|
20240814,151100,6359794150,7150,7150,7150,7150,13
|
|
20240814,151000,6359701200,7150,7200,7200,7150,4153
|
|
20240814,150900,6329925070,7200,7200,7200,7200,0
|
|
20240814,150800,6329925070,7200,7200,7200,7200,0
|
|
20240814,150700,6329925070,7200,7210,7210,7200,235
|
|
20240814,150600,6328231220,7210,7210,7210,7210,613
|
|
20240814,150500,6323811490,7240,7240,7240,7240,184
|
|
20240814,150400,6322479330,7240,7240,7240,7240,19
|
|
20240814,150300,6322341770,7240,7240,7240,7240,0
|
|
20240814,150200,6322341770,7240,7240,7240,7240,0
|
|
20240814,150100,6322341770,7240,7240,7240,7240,19
|
|
20240814,150000,6322204210,7210,7240,7240,7210,358
|
|
20240814,145900,6319621390,7240,7240,7240,7240,0
|
|
20240814,145800,6319621390,7240,7240,7240,7240,15
|
|
20240814,145700,6319512790,7240,7240,7240,7240,0
|
|
20240814,145600,6319512790,7240,7240,7240,7240,15
|
|
20240814,145500,6319404190,7240,7240,7240,7240,0
|
|
20240814,145400,6319404190,7240,7230,7240,7230,438
|
|
20240814,145300,6316237300,7230,7230,7230,7230,1
|
|
20240814,145200,6316230070,7230,7230,7230,7230,15
|
|
20240814,145100,6316121620,7230,7230,7230,7230,49
|
|
20240814,145000,6315767350,7230,7230,7230,7230,0
|
|
20240814,144900,6315767350,7230,7230,7230,7230,15
|
|
20240814,144800,6315658900,7230,7230,7230,7230,41
|
|
20240814,144700,6315362470,7230,7230,7230,7230,15
|
|
20240814,144600,6315254020,7200,7240,7240,7200,35
|
|
20240814,144500,6315000660,7240,7240,7240,7240,15
|
|
20240814,144400,6314892060,7240,7230,7240,7190,154
|
|
20240814,144300,6313781050,7240,7230,7240,7230,36
|
|
20240814,144200,6313520470,7220,7220,7220,7220,124
|
|
20240814,144100,6312625190,7220,7210,7220,7210,51
|
|
20240814,144000,6312257330,7210,7220,7220,7210,115
|
|
20240814,143900,6311428030,7220,7200,7220,7200,211
|
|
20240814,143800,6309908530,7200,7220,7220,7200,47
|
|
20240814,143700,6309569670,7220,7220,7220,7220,364
|
|
20240814,143600,6306941590,7220,7200,7220,7200,25
|
|
20240814,143500,6306761290,7200,7200,7200,7200,357
|
|
20240814,143400,6304190890,7200,7170,7200,7170,59
|
|
20240814,143300,6303766390,7200,7200,7200,7170,114
|
|
20240814,143200,6302947540,7200,7200,7200,7200,44
|
|
20240814,143100,6302630740,7170,7200,7200,7170,115
|
|
20240814,143000,6301805740,7190,7180,7190,7180,61
|
|
20240814,142900,6301367420,7190,7170,7190,7170,115
|
|
20240814,142800,6300542570,7190,7190,7190,7190,2
|
|
20240814,142700,6300528190,7190,7170,7190,7170,249
|
|
20240814,142600,6298741880,7170,7180,7180,7170,426
|
|
20240814,142500,6295683860,7180,7180,7200,7180,367
|
|
20240814,142400,6293047820,7210,7210,7210,7210,15
|
|
20240814,142300,6292939670,7180,7180,7180,7180,209
|
|
20240814,142200,6291439050,7220,7220,7220,7220,15
|
|
20240814,142100,6291330750,7220,7220,7220,7220,19
|
|
20240814,142000,6291193570,7220,7220,7220,7220,173
|
|
20240814,141900,6289944510,7220,7220,7220,7220,0
|
|
20240814,141800,6289944510,7220,7220,7220,7220,16
|
|
20240814,141700,6289828990,7220,7220,7220,7220,0
|
|
20240814,141600,6289828990,7220,7220,7220,7180,17
|
|
20240814,141500,6289706290,7190,7220,7220,7180,181
|
|
20240814,141400,6288399580,7220,7220,7220,7220,0
|
|
20240814,141300,6288399580,7220,7210,7220,7210,605
|
|
20240814,141200,6284037230,7210,7210,7210,7210,0
|
|
20240814,141100,6284037230,7210,7170,7210,7170,52
|
|
20240814,141000,6283663190,7170,7170,7170,7170,11
|
|
20240814,140900,6283584320,7210,7210,7210,7210,15
|
|
20240814,140800,6283476170,7220,7220,7220,7220,15
|
|
20240814,140700,6283367870,7170,7170,7220,7170,766
|
|
20240814,140600,6277874900,7220,7220,7220,7220,15
|
|
20240814,140500,6277766600,7170,7220,7220,7170,10
|
|
20240814,140400,6277694800,7220,7220,7220,7220,15
|
|
20240814,140300,6277586500,7220,7220,7220,7220,3
|
|
20240814,140200,6277564840,7220,7210,7220,7210,30
|
|
20240814,140100,6277348250,7220,7220,7220,7220,0
|
|
20240814,140000,6277348250,7220,7220,7220,7220,15
|
|
20240814,135900,6277239950,7220,7220,7220,7220,0
|
|
20240814,135800,6277239950,7220,7220,7220,7220,30
|
|
20240814,135700,6277023350,7160,7220,7220,7160,25
|
|
20240814,135600,6276843450,7220,7220,7220,7220,0
|
|
20240814,135500,6276843450,7220,7220,7220,7220,149
|
|
20240814,135400,6275767670,7220,7160,7220,7160,12
|
|
20240814,135300,6275681690,7220,7220,7220,7220,15
|
|
20240814,135200,6275573390,7220,7220,7220,7220,0
|
|
20240814,135100,6275573390,7220,7220,7220,7220,15
|
|
20240814,135000,6275465090,7220,7220,7220,7220,0
|
|
20240814,134900,6275465090,7220,7220,7220,7220,15
|
|
20240814,134800,6275356790,7220,7220,7220,7220,18
|
|
20240814,134700,6275226830,7220,7210,7220,7210,15
|
|
20240814,134600,6275118580,7210,7210,7210,7210,15
|
|
20240814,134500,6275010430,7220,7200,7220,7200,20
|
|
20240814,134400,6274866250,7200,7160,7200,7160,125
|
|
20240814,134300,6273970170,7160,7160,7160,7160,72
|
|
20240814,134200,6273454650,7160,7160,7160,7160,31
|
|
20240814,134100,6273232690,7140,7130,7140,7100,3574
|
|
20240814,134000,6247805690,7160,7160,7160,7160,15
|
|
20240814,133900,6247698290,7130,7160,7160,7130,135
|
|
20240814,133800,6246735030,7160,7160,7160,7160,0
|
|
20240814,133700,6246735030,7160,7160,7160,7160,15
|
|
20240814,133600,6246627630,7120,7120,7120,7120,0
|
|
20240814,133500,6246627630,7120,7170,7170,7120,140
|
|
20240814,133400,6245625230,7120,7180,7180,7120,1481
|
|
20240814,133300,6235073400,7180,7170,7180,7160,27
|
|
20240814,133200,6234879760,7180,7180,7180,7180,1
|
|
20240814,133100,6234872580,7160,7160,7160,7160,53
|
|
20240814,133000,6234493100,7160,7160,7160,7130,117
|
|
20240814,132900,6233655410,7130,7130,7130,7130,3
|
|
20240814,132800,6233634020,7150,7150,7150,7150,15
|
|
20240814,132700,6233526770,7120,7140,7140,7120,34
|
|
20240814,132600,6233284570,7160,7130,7160,7130,641
|
|
20240814,132500,6228713790,7130,7180,7180,7130,2254
|
|
20240814,132400,6212612710,7180,7150,7180,7150,16
|
|
20240814,132300,6212497860,7180,7180,7180,7180,0
|
|
20240814,132200,6212497860,7180,7190,7190,7180,1629
|
|
20240814,132100,6200799590,7180,7170,7180,7170,1680
|
|
20240814,132000,6188737360,7170,7180,7180,7160,337
|
|
20240814,131900,6186322190,7180,7200,7200,7180,966
|
|
20240814,131800,6179382050,7260,7260,7260,7260,0
|
|
20240814,131700,6179382050,7260,7200,7260,7200,589
|
|
20240814,131600,6175140350,7250,7250,7250,7250,0
|
|
20240814,131500,6175140350,7250,7200,7250,7200,16
|
|
20240814,131400,6175024400,7240,7240,7240,7240,0
|
|
20240814,131300,6175024400,7240,7250,7250,7190,172
|
|
20240814,131200,6173785440,7270,7270,7270,7270,15
|
|
20240814,131100,6173676390,7270,7270,7270,7200,851
|
|
20240814,131000,6167545530,7240,7240,7240,7240,15
|
|
20240814,130900,6167436930,7220,7220,7220,7220,20
|
|
20240814,130800,6167292530,7270,7270,7270,7270,15
|
|
20240814,130700,6167183480,7270,7270,7270,7270,0
|
|
20240814,130600,6167183480,7270,7270,7270,7270,15
|
|
20240814,130500,6167074430,7260,7260,7260,7260,0
|
|
20240814,130400,6167074430,7260,7260,7260,7210,138
|
|
20240814,130300,6166078450,7260,7260,7260,7260,15
|
|
20240814,130200,6165969550,7210,7210,7210,7210,136
|
|
20240814,130100,6164988990,7240,7240,7240,7210,746
|
|
20240814,130000,6159596180,7240,7240,7240,7240,0
|
|
20240814,125900,6159596180,7240,7240,7240,7240,30
|
|
20240814,125800,6159378980,7240,7240,7240,7240,0
|
|
20240814,125700,6159378980,7240,7230,7240,7230,169
|
|
20240814,125600,6158156960,7250,7250,7250,7250,105
|
|
20240814,125500,6157395710,7250,7230,7250,7230,131
|
|
20240814,125400,6156447980,7250,7230,7250,7230,17
|
|
20240814,125300,6156324770,7230,7240,7240,7230,100
|
|
20240814,125200,6155601330,7250,7270,7270,7250,405
|
|
20240814,125100,6152663120,7260,7270,7270,7260,34
|
|
20240814,125000,6152415950,7280,7270,7280,7270,65
|
|
20240814,124900,6151943250,7280,7280,7280,7280,1
|
|
20240814,124800,6151935970,7280,7260,7280,7260,104
|
|
20240814,124700,6151179750,7270,7270,7270,7270,0
|
|
20240814,124600,6151179750,7270,7260,7270,7260,137
|
|
20240814,124500,6150184980,7280,7290,7290,7280,70
|
|
20240814,124400,6149674690,7260,7260,7260,7260,2
|
|
20240814,124300,6149660170,7260,7290,7290,7260,295
|
|
20240814,124200,6147518020,7250,7260,7260,7250,95
|
|
20240814,124100,6146828930,7250,7300,7300,7250,66
|
|
20240814,124000,6146349680,7250,7260,7260,7250,694
|
|
20240814,123900,6141316290,7270,7270,7280,7270,149
|
|
20240814,123800,6140232910,7280,7290,7290,7280,141
|
|
20240814,123700,6139205770,7300,7300,7300,7300,78
|
|
20240814,123600,6138636370,7320,7310,7320,7310,175
|
|
20240814,123500,6137356250,7330,7330,7330,7330,0
|
|
20240814,123400,6137356250,7330,7300,7330,7300,18
|
|
20240814,123300,6137224400,7300,7300,7300,7300,5
|
|
20240814,123200,6137187900,7330,7330,7330,7330,15
|
|
20240814,123100,6137077950,7340,7340,7340,7340,0
|
|
20240814,123000,6137077950,7340,7300,7340,7300,165
|
|
20240814,122900,6135872850,7300,7340,7340,7300,240
|
|
20240814,122800,6134117160,7340,7340,7340,7340,1
|
|
20240814,122700,6134109820,7340,7340,7340,7340,162
|
|
20240814,122600,6132920740,7340,7340,7340,7340,0
|
|
20240814,122500,6132920740,7340,7340,7340,7340,15
|
|
20240814,122400,6132810640,7340,7340,7340,7340,13
|
|
20240814,122300,6132715220,7340,7350,7360,7340,166
|
|
20240814,122200,6131495120,7350,7350,7350,7350,0
|
|
20240814,122100,6131495120,7350,7300,7350,7300,16
|
|
20240814,122000,6131377570,7360,7360,7360,7300,586
|
|
20240814,121900,6127064670,7300,7310,7310,7300,152
|
|
20240814,121800,6125954240,7360,7360,7360,7360,20
|
|
20240814,121700,6125807040,7360,7360,7360,7360,80
|
|
20240814,121600,6125218240,7360,7360,7360,7360,15
|
|
20240814,121500,6125107840,7360,7360,7360,7360,170
|
|
20240814,121400,6123856640,7300,7360,7360,7300,748
|
|
20240814,121300,6118394740,7350,7350,7350,7350,0
|
|
20240814,121200,6118394740,7350,7350,7350,7350,15
|
|
20240814,121100,6118284490,7350,7350,7350,7350,15
|
|
20240814,121000,6118174240,7360,7360,7360,7360,0
|
|
20240814,120900,6118174240,7360,7360,7360,7360,15
|
|
20240814,120800,6118063840,7360,7360,7360,7360,0
|
|
20240814,120700,6118063840,7360,7360,7360,7360,15
|
|
20240814,120600,6117953440,7310,7310,7310,7310,1
|
|
20240814,120500,6117946130,7360,7310,7360,7310,18
|
|
20240814,120400,6117813800,7360,7360,7360,7360,252
|
|
20240814,120300,6115959080,7350,7320,7360,7320,236
|
|
20240814,120200,6114230810,7360,7360,7360,7360,15
|
|
20240814,120100,6114120410,7360,7360,7360,7360,0
|
|
20240814,120000,6114120410,7360,7360,7360,7360,15
|
|
20240814,115900,6114010010,7360,7360,7360,7360,10
|
|
20240814,115800,6113936410,7360,7340,7360,7300,299
|
|
20240814,115700,6111748520,7310,7340,7340,7310,354
|
|
20240814,115600,6109159410,7340,7340,7340,7340,15
|
|
20240814,115500,6109049310,7340,7340,7340,7340,0
|
|
20240814,115400,6109049310,7340,7340,7340,7340,183
|
|
20240814,115300,6107706090,7340,7350,7350,7340,1032
|
|
20240814,115200,6100126350,7340,7340,7340,7340,816
|
|
20240814,115100,6094136910,7330,7340,7340,7330,16
|
|
20240814,115000,6094019480,7330,7330,7330,7330,13
|
|
20240814,114900,6093924190,7340,7310,7340,7310,41
|
|
20240814,114800,6093623430,7340,7340,7340,7340,0
|
|
20240814,114700,6093623430,7340,7340,7340,7340,15
|
|
20240814,114600,6093513330,7330,7330,7330,7330,568
|
|
20240814,114500,6089349890,7330,7330,7330,7330,15
|
|
20240814,114400,6089239940,7310,7330,7330,7310,16
|
|
20240814,114300,6089122680,7330,7310,7330,7310,114
|
|
20240814,114200,6088288080,7320,7320,7320,7320,15
|
|
20240814,114100,6088178280,7320,7320,7320,7320,0
|
|
20240814,114000,6088178280,7320,7320,7320,7320,15
|
|
20240814,113900,6088068480,7310,7310,7310,7310,28
|
|
20240814,113800,6087863800,7320,7310,7320,7310,35
|
|
20240814,113700,6087607800,7320,7320,7320,7320,0
|
|
20240814,113600,6087607800,7320,7320,7320,7320,16
|
|
20240814,113500,6087490680,7310,7320,7320,7310,16
|
|
20240814,113400,6087373570,7320,7310,7320,7310,17
|
|
20240814,113300,6087249260,7310,7310,7310,7310,15
|
|
20240814,113200,6087139610,7300,7300,7300,7300,1
|
|
20240814,113100,6087132310,7300,7300,7320,7300,18
|
|
20240814,113000,6087000610,7300,7310,7310,7300,905
|
|
20240814,112900,6080389480,7330,7330,7330,7330,15
|
|
20240814,112800,6080279530,7310,7310,7310,7310,1
|
|
20240814,112700,6080272220,7330,7330,7330,7330,15
|
|
20240814,112600,6080162270,7330,7330,7330,7330,15
|
|
20240814,112500,6080052320,7330,7320,7330,7320,39
|
|
20240814,112400,6079766590,7320,7320,7320,7320,15
|
|
20240814,112300,6079656790,7320,7320,7320,7310,194
|
|
20240814,112200,6078237350,7310,7320,7320,7310,83
|
|
20240814,112100,6077629930,7320,7320,7320,7320,0
|
|
20240814,112000,6077629930,7320,7320,7320,7320,15
|
|
20240814,111900,6077520130,7320,7320,7320,7320,185
|
|
20240814,111800,6076165930,7330,7330,7330,7330,407
|
|
20240814,111700,6073182620,7340,7330,7340,7330,116
|
|
20240814,111600,6072331190,7330,7330,7330,7330,33
|
|
20240814,111500,6072089300,7340,7340,7340,7340,66
|
|
20240814,111400,6071604860,7330,7320,7330,7320,157
|
|
20240814,111300,6070454230,7320,7320,7320,7320,15
|
|
20240814,111200,6070344430,7320,7310,7320,7310,70
|
|
20240814,111100,6069832720,7310,7330,7330,7310,16
|
|
20240814,111000,6069715460,7310,7310,7310,7310,500
|
|
20240814,110900,6066060460,7330,7330,7330,7330,15
|
|
20240814,110800,6065950510,7340,7340,7340,7340,301
|
|
20240814,110700,6063741170,7320,7320,7320,7320,189
|
|
20240814,110600,6062357690,7320,7340,7340,7320,115
|
|
20240814,110500,6061515590,7320,7300,7320,7300,316
|
|
20240814,110400,6059204540,7300,7310,7310,7300,292
|
|
20240814,110300,6057072930,7320,7320,7320,7320,2011
|
|
20240814,110200,6042352410,7350,7350,7350,7320,18
|
|
20240814,110100,6042220170,7350,7350,7350,7350,1449
|
|
20240814,110000,6031570020,7350,7350,7350,7350,732
|
|
20240814,105900,6026189820,7350,7340,7350,7320,842
|
|
20240814,105800,6020002030,7320,7350,7350,7320,11
|
|
20240814,105700,6019921230,7340,7320,7340,7320,240
|
|
20240814,105600,6018160130,7320,7320,7320,7320,687
|
|
20240814,105500,6013131290,7330,7300,7330,7300,1469
|
|
20240814,105400,6002378950,7300,7300,7300,7300,30
|
|
20240814,105300,6002159950,7310,7310,7310,7300,70
|
|
20240814,105200,6001648790,7310,7260,7310,7260,3390
|
|
20240814,105100,5976911620,7260,7240,7260,7240,22
|
|
20240814,105000,5976752040,7240,7260,7260,7240,64
|
|
20240814,104900,5976288360,7260,7260,7260,7260,0
|
|
20240814,104800,5976288360,7260,7250,7260,7250,1015
|
|
20240814,104700,5968919610,7250,7250,7250,7250,5
|
|
20240814,104600,5968883360,7260,7250,7260,7250,225
|
|
20240814,104500,5967250160,7230,7250,7270,7220,491
|
|
20240814,104400,5963699700,7260,7250,7260,7250,87
|
|
20240814,104300,5963068780,7270,7220,7270,7220,316
|
|
20240814,104200,5960774980,7210,7180,7210,7150,985
|
|
20240814,104100,5953716660,7180,7160,7180,7160,19
|
|
20240814,104000,5953580320,7180,7180,7180,7180,0
|
|
20240814,103900,5953580320,7180,7160,7180,7150,345
|
|
20240814,103800,5951112260,7180,7180,7180,7180,44
|
|
20240814,103700,5950796340,7180,7160,7180,7160,757
|
|
20240814,103600,5945375860,7150,7140,7150,7140,932
|
|
20240814,103500,5938712190,7150,7140,7150,7140,36
|
|
20240814,103400,5938455000,7150,7150,7150,7150,2
|
|
20240814,103300,5938440700,7150,7170,7170,7140,171
|
|
20240814,103200,5937217900,7170,7170,7170,7170,15
|
|
20240814,103100,5937110350,7170,7150,7170,7110,5354
|
|
20240814,103000,5898973440,7160,7150,7160,7140,2496
|
|
20240814,102900,5881132590,7150,7150,7150,7140,1595
|
|
20240814,102800,5869728890,7150,7160,7170,7150,3112
|
|
20240814,102700,5847455660,7160,7160,7170,7150,2182
|
|
20240814,102600,5831843920,7170,7160,7170,7160,594
|
|
20240814,102500,5827588720,7180,7170,7180,7160,825
|
|
20240814,102400,5821676100,7180,7180,7180,7170,1023
|
|
20240814,102300,5814336580,7180,7180,7190,7180,704
|
|
20240814,102200,5809280290,7190,7180,7220,7180,1817
|
|
20240814,102100,5796211180,7180,7190,7190,7180,1203
|
|
20240814,102000,5787566320,7190,7190,7190,7180,589
|
|
20240814,101900,5783331910,7190,7190,7200,7190,1103
|
|
20240814,101800,5775401090,7190,7190,7190,7190,1050
|
|
20240814,101700,5767851590,7190,7200,7200,7190,4091
|
|
20240814,101600,5738412460,7210,7200,7210,7200,989
|
|
20240814,101500,5731290650,7200,7200,7230,7200,893
|
|
20240814,101400,5724846790,7200,7230,7240,7200,5741
|
|
20240814,101300,5683452060,7240,7230,7250,7230,1565
|
|
20240814,101200,5672137070,7240,7230,7250,7230,1655
|
|
20240814,101100,5660157440,7230,7240,7240,7230,913
|
|
20240814,101000,5653551920,7260,7260,7260,7240,598
|
|
20240814,100900,5649219130,7260,7260,7270,7260,693
|
|
20240814,100800,5644187850,7260,7260,7280,7260,826
|
|
20240814,100700,5638184980,7250,7250,7250,7240,851
|
|
20240814,100600,5632022040,7260,7280,7280,7260,352
|
|
20240814,100500,5629466240,7270,7230,7270,7230,1951
|
|
20240814,100400,5615334370,7230,7240,7240,7230,741
|
|
20240814,100300,5609976010,7240,7240,7250,7240,580
|
|
20240814,100200,5605776660,7240,7240,7240,7240,392
|
|
20240814,100100,5602938580,7240,7240,7250,7240,568
|
|
20240814,100000,5598826110,7250,7250,7260,7250,2240
|
|
20240814,095900,5582585990,7250,7270,7270,7250,3012
|
|
20240814,095800,5560714500,7280,7270,7280,7270,1356
|
|
20240814,095700,5550856350,7280,7280,7280,7270,1849
|
|
20240814,095600,5537409000,7280,7290,7300,7280,1363
|
|
20240814,095500,5527476320,7300,7330,7330,7300,1871
|
|
20240814,095400,5513785580,7340,7320,7340,7320,1159
|
|
20240814,095300,5505293240,7320,7330,7330,7300,3672
|
|
20240814,095200,5478412950,7320,7330,7350,7320,3956
|
|
20240814,095100,5449454740,7320,7340,7360,7320,1164
|
|
20240814,095000,5440929900,7330,7360,7370,7320,3734
|
|
20240814,094900,5413495460,7360,7370,7380,7360,1147
|
|
20240814,094800,5405050870,7370,7390,7410,7360,2232
|
|
20240814,094700,5388572790,7390,7350,7390,7350,1853
|
|
20240814,094600,5374925950,7350,7330,7350,7320,5477
|
|
20240814,094500,5334723490,7340,7290,7340,7290,2646
|
|
20240814,094400,5315337510,7280,7280,7290,7280,1541
|
|
20240814,094300,5304116790,7290,7320,7320,7280,2937
|
|
20240814,094200,5282706530,7330,7310,7340,7310,1498
|
|
20240814,094100,5271729170,7320,7300,7320,7300,1513
|
|
20240814,094000,5260683710,7290,7310,7320,7290,750
|
|
20240814,093900,5255203810,7310,7270,7320,7270,2850
|
|
20240814,093800,5234456710,7270,7300,7320,7270,3305
|
|
20240814,093700,5210361720,7290,7300,7300,7270,3472
|
|
20240814,093600,5185102260,7300,7280,7300,7260,4161
|
|
20240814,093500,5154828950,7270,7330,7340,7260,2267
|
|
20240814,093400,5138291600,7340,7340,7340,7280,3841
|
|
20240814,093300,5110240070,7360,7360,7380,7340,5533
|
|
20240814,093200,5069602360,7350,7390,7420,7350,2786
|
|
20240814,093100,5049045280,7390,7340,7450,7340,3889
|
|
20240814,093000,5020287990,7350,7370,7380,7310,9439
|
|
20240814,092900,4950950060,7360,7360,7380,7350,5355
|
|
20240814,092800,4911562820,7350,7400,7400,7340,2702
|
|
20240814,092700,4891683360,7400,7320,7400,7310,7662
|
|
20240814,092600,4835158640,7300,7460,7470,7280,30042
|
|
20240814,092500,4614413940,7460,7480,7510,7450,4018
|
|
20240814,092400,4584368470,7510,7730,7800,7350,36229
|
|
20240814,092300,4312267620,7730,7800,7900,7580,33919
|
|
20240814,092200,4049836130,7800,7820,7900,7700,21667
|
|
20240814,092100,3880694720,7820,7880,7900,7700,31186
|
|
20240814,092000,3637094300,7880,7690,7880,7670,14916
|
|
20240814,091900,3520795220,7700,7740,7880,7690,27518
|
|
20240814,091800,3307643600,7740,7880,7900,7590,25436
|
|
20240814,091700,3109800800,7880,7770,7920,7590,30323
|
|
20240814,091600,2874757690,7770,7840,8000,7720,33321
|
|
20240814,091500,2612427050,7840,7880,8000,7820,65532
|
|
20240814,091400,2091887800,7900,7780,7900,7730,24088
|
|
20240814,091300,1902565350,7750,7810,7900,7700,39642
|
|
20240814,091200,1593032580,7810,7750,7910,7700,55678
|
|
20240814,091100,1158952000,7770,7650,7770,7620,35975
|
|
20240814,091000,881209740,7650,7420,7650,7420,19900
|
|
20240814,090900,729961320,7420,7350,7430,7340,3650
|
|
20240814,090800,703022730,7360,7380,7380,7350,978
|
|
20240814,090700,695833220,7350,7400,7410,7350,2601
|
|
20240814,090600,676628660,7410,7370,7410,7320,3906
|
|
20240814,090500,647903750,7370,7460,7470,7300,14199
|
|
20240814,090400,543182930,7450,7670,7670,7450,7767
|
|
20240814,090300,484308810,7670,7680,7700,7630,4910
|
|
20240814,090200,446601050,7670,7510,7700,7500,23993
|
|
20240814,090100,263919770,7510,7540,7580,7500,15440
|
|
20240814,090000,147827750,7510,7390,7560,7370,19796
|