652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,194900,1736894020,9020,9020,9020,9020,4079
|
|
20240814,194800,1736894020,9020,9020,9020,9020,0
|
|
20240814,194700,1736894020,9020,9020,9020,9020,0
|
|
20240814,194600,1736894020,9020,9020,9020,9020,0
|
|
20240814,194500,1736894020,9020,9020,9020,9020,0
|
|
20240814,194400,1736894020,9020,9020,9020,9020,0
|
|
20240814,194300,1736894020,9020,9020,9020,9020,0
|
|
20240814,194200,1736894020,9020,9020,9020,9020,0
|
|
20240814,194100,1736894020,9020,9020,9020,9020,0
|
|
20240814,194000,1736894020,9020,9020,9020,9020,0
|
|
20240814,193900,1736894020,9020,9020,9020,9020,0
|
|
20240814,193800,1736894020,9020,9020,9020,9020,0
|
|
20240814,193700,1736894020,9020,9020,9020,9020,0
|
|
20240814,193600,1736894020,9020,9020,9020,9020,0
|
|
20240814,193500,1736894020,9020,9020,9020,9020,0
|
|
20240814,193400,1736894020,9020,9020,9020,9020,0
|
|
20240814,193300,1736894020,9020,9020,9020,9020,0
|
|
20240814,193200,1736894020,9020,9020,9020,9020,0
|
|
20240814,193100,1736894020,9020,9020,9020,9020,0
|
|
20240814,193000,1736894020,9020,9020,9020,9020,0
|
|
20240814,192900,1736894020,9020,9020,9020,9020,0
|
|
20240814,192800,1736894020,9020,9020,9020,9020,0
|
|
20240814,192700,1736894020,9020,9020,9020,9020,0
|
|
20240814,192600,1736894020,9020,9020,9020,9020,0
|
|
20240814,192500,1736894020,9020,9020,9020,9020,0
|
|
20240814,192400,1736894020,9020,9020,9020,9020,0
|
|
20240814,192300,1736894020,9020,9020,9020,9020,0
|
|
20240814,192200,1736894020,9020,9020,9020,9020,0
|
|
20240814,192100,1736894020,9020,9020,9020,9020,0
|
|
20240814,192000,1736894020,9020,9020,9020,9020,0
|
|
20240814,191900,1736894020,9020,9020,9020,9020,4079
|
|
20240814,191800,1736894020,9020,9020,9020,9020,0
|
|
20240814,191700,1736894020,9020,9020,9020,9020,0
|
|
20240814,191600,1736894020,9020,9020,9020,9020,0
|
|
20240814,191500,1736894020,9020,9020,9020,9020,0
|
|
20240814,191400,1736894020,9020,9020,9020,9020,0
|
|
20240814,191300,1736894020,9020,9020,9020,9020,0
|
|
20240814,191200,1736894020,9020,9020,9020,9020,0
|
|
20240814,191100,1736894020,9020,9020,9020,9020,0
|
|
20240814,191000,1736894020,9020,9020,9020,9020,0
|
|
20240814,190900,1736894020,9020,9020,9020,9020,0
|
|
20240814,190800,1736894020,9020,9020,9020,9020,0
|
|
20240814,190700,1736894020,9020,9020,9020,9020,0
|
|
20240814,190600,1736894020,9020,9020,9020,9020,0
|
|
20240814,190500,1736894020,9020,9020,9020,9020,0
|
|
20240814,190400,1736894020,9020,9020,9020,9020,0
|
|
20240814,190300,1736894020,9020,9020,9020,9020,0
|
|
20240814,190200,1736894020,9020,9020,9020,9020,0
|
|
20240814,190100,1736894020,9020,9020,9020,9020,0
|
|
20240814,190000,1736894020,9020,9020,9020,9020,0
|
|
20240814,185900,1736894020,9020,9020,9020,9020,0
|
|
20240814,185800,1736894020,9020,9020,9020,9020,0
|
|
20240814,185700,1736894020,9020,9020,9020,9020,0
|
|
20240814,185600,1736894020,9020,9020,9020,9020,0
|
|
20240814,185500,1736894020,9020,9020,9020,9020,0
|
|
20240814,185400,1736894020,9020,9020,9020,9020,0
|
|
20240814,185300,1736894020,9020,9020,9020,9020,0
|
|
20240814,185200,1736894020,9020,9020,9020,9020,0
|
|
20240814,185100,1736894020,9020,9020,9020,9020,0
|
|
20240814,185000,1736894020,9020,9020,9020,9020,0
|
|
20240814,184900,1736894020,9020,9020,9020,9020,4079
|
|
20240814,184800,1736894020,9020,9020,9020,9020,0
|
|
20240814,184700,1736894020,9020,9020,9020,9020,0
|
|
20240814,184600,1736894020,9020,9020,9020,9020,0
|
|
20240814,184500,1736894020,9020,9020,9020,9020,0
|
|
20240814,184400,1736894020,9020,9020,9020,9020,0
|
|
20240814,184300,1736894020,9020,9020,9020,9020,0
|
|
20240814,184200,1736894020,9020,9020,9020,9020,0
|
|
20240814,184100,1736894020,9020,9020,9020,9020,0
|
|
20240814,184000,1736894020,9020,9020,9020,9020,0
|
|
20240814,183900,1736894020,9020,9020,9020,9020,0
|
|
20240814,183800,1736894020,9020,9020,9020,9020,0
|
|
20240814,183700,1736894020,9020,9020,9020,9020,0
|
|
20240814,183600,1736894020,9020,9020,9020,9020,0
|
|
20240814,183500,1736894020,9020,9020,9020,9020,0
|
|
20240814,183400,1736894020,9020,9020,9020,9020,0
|
|
20240814,183300,1736894020,9020,9020,9020,9020,0
|
|
20240814,183200,1736894020,9020,9020,9020,9020,0
|
|
20240814,183100,1736894020,9020,9020,9020,9020,0
|
|
20240814,183000,1736894020,9020,9020,9020,9020,0
|
|
20240814,182900,1736894020,9020,9020,9020,9020,0
|
|
20240814,182800,1736894020,9020,9020,9020,9020,0
|
|
20240814,182700,1736894020,9020,9020,9020,9020,0
|
|
20240814,182600,1736894020,9020,9020,9020,9020,0
|
|
20240814,182500,1736894020,9020,9020,9020,9020,0
|
|
20240814,182400,1736894020,9020,9020,9020,9020,0
|
|
20240814,182300,1736894020,9020,9020,9020,9020,0
|
|
20240814,182200,1736894020,9020,9020,9020,9020,0
|
|
20240814,182100,1736894020,9020,9020,9020,9020,0
|
|
20240814,182000,1736894020,9020,9020,9020,9020,0
|
|
20240814,181900,1736894020,9020,9020,9020,9020,4079
|
|
20240814,181800,1736894020,9020,9020,9020,9020,0
|
|
20240814,181700,1736894020,9020,9020,9020,9020,0
|
|
20240814,181600,1736894020,9020,9020,9020,9020,0
|
|
20240814,181500,1736894020,9020,9020,9020,9020,0
|
|
20240814,181400,1736894020,9020,9020,9020,9020,0
|
|
20240814,181300,1736894020,9020,9020,9020,9020,0
|
|
20240814,181200,1736894020,9020,9020,9020,9020,0
|
|
20240814,181100,1736894020,9020,9020,9020,9020,0
|
|
20240814,181000,1736894020,9020,9020,9020,9020,0
|
|
20240814,180900,1736894020,9020,9020,9020,9020,0
|
|
20240814,180800,1736894020,9020,9020,9020,9020,0
|
|
20240814,180700,1736894020,9020,9020,9020,9020,0
|
|
20240814,180600,1736894020,9020,9020,9020,9020,0
|
|
20240814,180500,1736894020,9020,9020,9020,9020,0
|
|
20240814,180400,1736894020,9020,9020,9020,9020,0
|
|
20240814,180300,1736894020,9020,9020,9020,9020,0
|
|
20240814,180200,1736894020,9020,9020,9020,9020,0
|
|
20240814,180100,1736894020,9020,9020,9020,9020,0
|
|
20240814,180000,1736894020,9020,9020,9020,9020,0
|
|
20240814,175900,1736894020,9020,9020,9020,9020,0
|
|
20240814,175800,1736894020,9020,9020,9020,9020,0
|
|
20240814,175700,1736894020,9020,9020,9020,9020,0
|
|
20240814,175600,1736894020,9020,9020,9020,9020,0
|
|
20240814,175500,1736894020,9020,9020,9020,9020,0
|
|
20240814,175400,1736894020,9020,9020,9020,9020,0
|
|
20240814,175300,1736894020,9020,9020,9020,9020,0
|
|
20240814,175200,1736894020,9020,9020,9020,9020,0
|
|
20240814,175100,1736894020,9020,9020,9020,9020,0
|
|
20240814,175000,1736894020,9020,9020,9020,9020,0
|
|
20240814,174900,1736894020,9020,9020,9020,9020,4079
|
|
20240814,174800,1736894020,9020,9020,9020,9020,0
|
|
20240814,174700,1736894020,9020,9020,9020,9020,0
|
|
20240814,174600,1736894020,9020,9020,9020,9020,0
|
|
20240814,174500,1736894020,9020,9020,9020,9020,0
|
|
20240814,174400,1736894020,9020,9020,9020,9020,0
|
|
20240814,174300,1736894020,9020,9020,9020,9020,0
|
|
20240814,174200,1736894020,9020,9020,9020,9020,0
|
|
20240814,174100,1736894020,9020,9020,9020,9020,0
|
|
20240814,174000,1736894020,9020,9020,9020,9020,0
|
|
20240814,173900,1736894020,9020,9020,9020,9020,0
|
|
20240814,173800,1736894020,9020,9020,9020,9020,0
|
|
20240814,173700,1736894020,9020,9020,9020,9020,0
|
|
20240814,173600,1736894020,9020,9020,9020,9020,0
|
|
20240814,173500,1736894020,9020,9020,9020,9020,0
|
|
20240814,173400,1736894020,9020,9020,9020,9020,0
|
|
20240814,173300,1736894020,9020,9020,9020,9020,0
|
|
20240814,173200,1736894020,9020,9020,9020,9020,0
|
|
20240814,173100,1736894020,9020,9020,9020,9020,0
|
|
20240814,173000,1736894020,9020,9020,9020,9020,0
|
|
20240814,172900,1736894020,9020,9020,9020,9020,0
|
|
20240814,172800,1736894020,9020,9020,9020,9020,0
|
|
20240814,172700,1736894020,9020,9020,9020,9020,0
|
|
20240814,172600,1736894020,9020,9020,9020,9020,0
|
|
20240814,172500,1736894020,9020,9020,9020,9020,0
|
|
20240814,172400,1736894020,9020,9020,9020,9020,0
|
|
20240814,172300,1736894020,9020,9020,9020,9020,0
|
|
20240814,172200,1736894020,9020,9020,9020,9020,0
|
|
20240814,172100,1736894020,9020,9020,9020,9020,0
|
|
20240814,172000,1736894020,9020,9020,9020,9020,0
|
|
20240814,171900,1736894020,9020,9020,9020,9020,4079
|
|
20240814,171800,1736894020,9020,9020,9020,9020,0
|
|
20240814,171700,1736894020,9020,9020,9020,9020,0
|
|
20240814,171600,1736894020,9020,9020,9020,9020,0
|
|
20240814,171500,1736894020,9020,9020,9020,9020,0
|
|
20240814,171400,1736894020,9020,9020,9020,9020,0
|
|
20240814,171300,1736894020,9020,9020,9020,9020,0
|
|
20240814,171200,1736894020,9020,9020,9020,9020,0
|
|
20240814,171100,1736894020,9020,9020,9020,9020,0
|
|
20240814,171000,1736894020,9020,9020,9020,9020,0
|
|
20240814,170900,1736894020,9020,9020,9020,9020,0
|
|
20240814,170800,1736894020,9020,9020,9020,9020,0
|
|
20240814,170700,1736894020,9020,9020,9020,9020,0
|
|
20240814,170600,1736894020,9020,9020,9020,9020,0
|
|
20240814,170500,1736894020,9020,9020,9020,9020,0
|
|
20240814,170400,1736894020,9020,9020,9020,9020,0
|
|
20240814,170300,1736894020,9020,9020,9020,9020,0
|
|
20240814,170200,1736894020,9020,9020,9020,9020,0
|
|
20240814,170100,1736894020,9020,9020,9020,9020,0
|
|
20240814,170000,1736894020,9020,9020,9020,9020,0
|
|
20240814,165900,1736894020,9020,9020,9020,9020,0
|
|
20240814,165800,1736894020,9020,9020,9020,9020,0
|
|
20240814,165700,1736894020,9020,9020,9020,9020,0
|
|
20240814,165600,1736894020,9020,9020,9020,9020,0
|
|
20240814,165500,1736894020,9020,9020,9020,9020,0
|
|
20240814,165400,1736894020,9020,9020,9020,9020,0
|
|
20240814,165300,1736894020,9020,9020,9020,9020,0
|
|
20240814,165200,1736894020,9020,9020,9020,9020,0
|
|
20240814,165100,1736894020,9020,9020,9020,9020,0
|
|
20240814,165000,1736894020,9020,9020,9020,9020,0
|
|
20240814,164900,1736894020,9020,9020,9020,9020,4079
|
|
20240814,164800,1736894020,9020,9020,9020,9020,0
|
|
20240814,164700,1736894020,9020,9020,9020,9020,0
|
|
20240814,164600,1736894020,9020,9020,9020,9020,0
|
|
20240814,164500,1736894020,9020,9020,9020,9020,0
|
|
20240814,164400,1736894020,9020,9020,9020,9020,0
|
|
20240814,164300,1736894020,9020,9020,9020,9020,0
|
|
20240814,164200,1736894020,9020,9020,9020,9020,0
|
|
20240814,164100,1736894020,9020,9020,9020,9020,0
|
|
20240814,164000,1736894020,9020,9020,9020,9020,0
|
|
20240814,163900,1736894020,9020,9020,9020,9020,0
|
|
20240814,163800,1736894020,9020,9020,9020,9020,0
|
|
20240814,163700,1736894020,9020,9020,9020,9020,0
|
|
20240814,163600,1736894020,9020,9020,9020,9020,0
|
|
20240814,163500,1736894020,9020,9020,9020,9020,0
|
|
20240814,163400,1736894020,9020,9020,9020,9020,0
|
|
20240814,163300,1736894020,9020,9020,9020,9020,0
|
|
20240814,163200,1736894020,9020,9020,9020,9020,0
|
|
20240814,163100,1736894020,9020,9020,9020,9020,0
|
|
20240814,163000,1736894020,9020,9020,9020,9020,0
|
|
20240814,162900,1736894020,9020,9020,9020,9020,0
|
|
20240814,162800,1736894020,9020,9020,9020,9020,0
|
|
20240814,162700,1736894020,9020,9020,9020,9020,0
|
|
20240814,162600,1736894020,9020,9020,9020,9020,0
|
|
20240814,162500,1736894020,9020,9020,9020,9020,0
|
|
20240814,162400,1736894020,9020,9020,9020,9020,0
|
|
20240814,162300,1736894020,9020,9020,9020,9020,0
|
|
20240814,162200,1736894020,9020,9020,9020,9020,0
|
|
20240814,162100,1736894020,9020,9020,9020,9020,0
|
|
20240814,162000,1736894020,9020,9020,9020,9020,0
|
|
20240814,161900,1736894020,9020,9020,9020,9020,4079
|
|
20240814,161800,1736894020,9020,9020,9020,9020,0
|
|
20240814,161700,1736894020,9020,9020,9020,9020,0
|
|
20240814,161600,1736894020,9020,9020,9020,9020,0
|
|
20240814,161500,1736894020,9020,9020,9020,9020,0
|
|
20240814,161400,1736894020,9020,9020,9020,9020,0
|
|
20240814,161300,1736894020,9020,9020,9020,9020,0
|
|
20240814,161200,1736894020,9020,9020,9020,9020,0
|
|
20240814,161100,1736894020,9020,9020,9020,9020,0
|
|
20240814,161000,1736894020,9020,9020,9020,9020,0
|
|
20240814,160900,1736894020,9020,9020,9020,9020,0
|
|
20240814,160800,1736894020,9020,9020,9020,9020,0
|
|
20240814,160700,1736894020,9020,9020,9020,9020,0
|
|
20240814,160600,1736894020,9020,9020,9020,9020,0
|
|
20240814,160500,1736894020,9020,9020,9020,9020,0
|
|
20240814,160400,1736894020,9020,9020,9020,9020,0
|
|
20240814,160300,1736894020,9020,9020,9020,9020,0
|
|
20240814,160200,1736894020,9020,9020,9020,9020,0
|
|
20240814,160100,1736894020,9020,9020,9020,9020,0
|
|
20240814,160000,1736894020,9020,9020,9020,9020,0
|
|
20240814,155900,1736894020,9020,9020,9020,9020,0
|
|
20240814,155800,1736894020,9020,9020,9020,9020,0
|
|
20240814,155700,1736894020,9020,9020,9020,9020,0
|
|
20240814,155600,1736894020,9020,9020,9020,9020,0
|
|
20240814,155500,1736894020,9020,9020,9020,9020,0
|
|
20240814,155400,1736894020,9020,9020,9020,9020,0
|
|
20240814,155300,1736894020,9020,9020,9020,9020,0
|
|
20240814,155200,1736894020,9020,9020,9020,9020,0
|
|
20240814,155100,1736894020,9020,9020,9020,9020,0
|
|
20240814,155000,1736894020,9020,9020,9020,9020,0
|
|
20240814,154900,1736894020,9020,9020,9020,9020,4079
|
|
20240814,154800,1736894020,9020,9020,9020,9020,0
|
|
20240814,154700,1736894020,9020,9020,9020,9020,0
|
|
20240814,154600,1736894020,9020,9020,9020,9020,0
|
|
20240814,154500,1736894020,9020,9020,9020,9020,0
|
|
20240814,154400,1736894020,9020,9020,9020,9020,0
|
|
20240814,154300,1736894020,9020,9020,9020,9020,0
|
|
20240814,154200,1736894020,9020,9020,9020,9020,0
|
|
20240814,154100,1736894020,9020,9020,9020,9020,0
|
|
20240814,154000,1736894020,9020,9020,9020,9020,0
|
|
20240814,153900,1736894020,9020,9020,9020,9020,0
|
|
20240814,153800,1736894020,9020,9020,9020,9020,0
|
|
20240814,153700,1736894020,9020,9020,9020,9020,0
|
|
20240814,153600,1736894020,9020,9020,9020,9020,0
|
|
20240814,153500,1736894020,9020,9020,9020,9020,0
|
|
20240814,153400,1736894020,9020,9020,9020,9020,0
|
|
20240814,153300,1736894020,9020,9020,9020,9020,0
|
|
20240814,153200,1736894020,9020,9020,9020,9020,0
|
|
20240814,153100,1736894020,9020,9020,9020,9020,0
|
|
20240814,153000,1736894020,9020,9020,9020,9020,4079
|
|
20240814,152900,1700101440,9030,9030,9030,9030,0
|
|
20240814,152800,1700101440,9030,9030,9030,9030,0
|
|
20240814,152700,1700101440,9030,9030,9030,9030,0
|
|
20240814,152600,1700101440,9030,9030,9030,9030,0
|
|
20240814,152500,1700101440,9030,9030,9030,9030,0
|
|
20240814,152400,1700101440,9030,9030,9030,9030,0
|
|
20240814,152300,1700101440,9030,9030,9030,9030,0
|
|
20240814,152200,1700101440,9030,9030,9030,9030,0
|
|
20240814,152100,1700101440,9030,9030,9030,9030,0
|
|
20240814,152000,1700101440,9030,9030,9030,9030,0
|
|
20240814,151900,1700101440,9030,9000,9040,8840,7162
|
|
20240814,151800,1635509860,9000,9000,9010,8880,6854
|
|
20240814,151700,1574024620,9000,8880,9000,8880,5870
|
|
20240814,151600,1521264520,8710,8590,8910,8590,8819
|
|
20240814,151500,1443996580,8550,8550,8550,8550,1
|
|
20240814,151400,1443988030,8620,8620,8620,8620,0
|
|
20240814,151300,1443988030,8620,8620,8620,8620,0
|
|
20240814,151200,1443988030,8620,8620,8620,8620,0
|
|
20240814,151100,1443988030,8620,8620,8620,8620,0
|
|
20240814,151000,1443988030,8620,8620,8620,8620,0
|
|
20240814,150900,1443988030,8620,8620,8620,8620,0
|
|
20240814,150800,1443988030,8620,8610,8620,8610,33
|
|
20240814,150700,1443703590,8630,8630,8630,8630,0
|
|
20240814,150600,1443703590,8630,8630,8630,8630,0
|
|
20240814,150500,1443703590,8630,8630,8630,8630,0
|
|
20240814,150400,1443703590,8630,8630,8630,8630,30
|
|
20240814,150300,1443444690,8630,8630,8630,8630,1
|
|
20240814,150200,1443436060,8630,8630,8630,8630,0
|
|
20240814,150100,1443436060,8630,8630,8630,8630,0
|
|
20240814,150000,1443436060,8630,8630,8630,8630,12
|
|
20240814,145900,1443332500,8640,8640,8640,8640,29
|
|
20240814,145800,1443081940,8640,8640,8640,8640,133
|
|
20240814,145700,1441932820,8640,8640,8640,8640,30
|
|
20240814,145600,1441673620,8630,8630,8640,8630,119
|
|
20240814,145500,1440645630,8630,8630,8640,8630,154
|
|
20240814,145400,1439315830,8600,8580,8600,8580,578
|
|
20240814,145300,1434352360,8550,8550,8550,8550,0
|
|
20240814,145200,1434352360,8550,8550,8550,8550,0
|
|
20240814,145100,1434352360,8550,8550,8550,8550,0
|
|
20240814,145000,1434352360,8550,8550,8550,8550,0
|
|
20240814,144900,1434352360,8550,8550,8550,8550,0
|
|
20240814,144800,1434352360,8550,8550,8550,8550,101
|
|
20240814,144700,1433488810,8560,8560,8560,8560,0
|
|
20240814,144600,1433488810,8560,8560,8560,8560,131
|
|
20240814,144500,1432367450,8520,8520,8520,8520,0
|
|
20240814,144400,1432367450,8520,8520,8520,8520,0
|
|
20240814,144300,1432367450,8520,8530,8530,8520,222
|
|
20240814,144200,1430475480,8560,8560,8560,8560,0
|
|
20240814,144100,1430475480,8560,8560,8560,8560,0
|
|
20240814,144000,1430475480,8560,8510,8560,8510,1594
|
|
20240814,143900,1416884960,8500,8500,8500,8500,54
|
|
20240814,143800,1416425960,8510,8510,8510,8500,55
|
|
20240814,143700,1415957920,8520,8520,8520,8520,0
|
|
20240814,143600,1415957920,8520,8520,8520,8520,0
|
|
20240814,143500,1415957920,8520,8520,8520,8520,0
|
|
20240814,143400,1415957920,8520,8500,8520,8500,433
|
|
20240814,143300,1412277400,8530,8530,8530,8530,5
|
|
20240814,143200,1412234750,8530,8530,8530,8530,0
|
|
20240814,143100,1412234750,8530,8530,8530,8530,0
|
|
20240814,143000,1412234750,8530,8530,8530,8530,71
|
|
20240814,142900,1411629120,8530,8530,8530,8530,333
|
|
20240814,142800,1408788630,8530,8540,8540,8530,50
|
|
20240814,142700,1408362110,8530,8530,8530,8530,0
|
|
20240814,142600,1408362110,8530,8540,8540,8530,264
|
|
20240814,142500,1406108170,8560,8560,8560,8560,3
|
|
20240814,142400,1406082490,8560,8560,8560,8560,0
|
|
20240814,142300,1406082490,8560,8560,8560,8560,0
|
|
20240814,142200,1406082490,8560,8560,8560,8560,0
|
|
20240814,142100,1406082490,8560,8560,8560,8560,0
|
|
20240814,142000,1406082490,8560,8560,8560,8560,0
|
|
20240814,141900,1406082490,8560,8560,8560,8560,206
|
|
20240814,141800,1404319130,8580,8580,8580,8580,30
|
|
20240814,141700,1404061730,8580,8580,8580,8580,0
|
|
20240814,141600,1404061730,8580,8580,8580,8580,0
|
|
20240814,141500,1404061730,8580,8580,8580,8580,0
|
|
20240814,141400,1404061730,8580,8580,8580,8580,1
|
|
20240814,141300,1404053150,8590,8590,8590,8590,100
|
|
20240814,141200,1403194150,8590,8560,8590,8560,532
|
|
20240814,141100,1398633380,8590,8590,8590,8590,0
|
|
20240814,141000,1398633380,8590,8590,8590,8590,0
|
|
20240814,140900,1398633380,8590,8590,8590,8590,0
|
|
20240814,140800,1398633380,8590,8590,8590,8590,0
|
|
20240814,140700,1398633380,8590,8590,8590,8590,0
|
|
20240814,140600,1398633380,8590,8590,8590,8590,0
|
|
20240814,140500,1398633380,8590,8590,8590,8590,50
|
|
20240814,140400,1398203880,8590,8550,8590,8550,15
|
|
20240814,140300,1398075510,8530,8530,8530,8530,0
|
|
20240814,140200,1398075510,8530,8530,8530,8530,0
|
|
20240814,140100,1398075510,8530,8530,8530,8530,1
|
|
20240814,140000,1398066980,8530,8530,8530,8530,3
|
|
20240814,135900,1398041390,8530,8530,8530,8530,0
|
|
20240814,135800,1398041390,8530,8490,8530,8490,3321
|
|
20240814,135700,1369792980,8490,8460,8490,8460,752
|
|
20240814,135600,1363411000,8480,8480,8480,8480,0
|
|
20240814,135500,1363411000,8480,8480,8480,8480,215
|
|
20240814,135400,1361587800,8480,8480,8480,8480,0
|
|
20240814,135300,1361587800,8480,8480,8480,8480,0
|
|
20240814,135200,1361587800,8480,8480,8480,8480,0
|
|
20240814,135100,1361587800,8480,8480,8480,8480,0
|
|
20240814,135000,1361587800,8480,8470,8480,8470,990
|
|
20240814,134900,1353193870,8480,8480,8480,8480,0
|
|
20240814,134800,1353193870,8480,8480,8480,8480,0
|
|
20240814,134700,1353193870,8480,8480,8480,8480,0
|
|
20240814,134600,1353193870,8480,8480,8480,8480,0
|
|
20240814,134500,1353193870,8480,8480,8480,8480,0
|
|
20240814,134400,1353193870,8480,8410,8480,8410,600
|
|
20240814,134300,1348130670,8360,8360,8360,8360,0
|
|
20240814,134200,1348130670,8360,8360,8360,8360,0
|
|
20240814,134100,1348130670,8360,8360,8360,8360,0
|
|
20240814,134000,1348130670,8360,8360,8360,8360,0
|
|
20240814,133900,1348130670,8360,8360,8360,8360,0
|
|
20240814,133800,1348130670,8360,8360,8360,8360,1
|
|
20240814,133700,1348122310,8410,8410,8410,8410,1
|
|
20240814,133600,1348113900,8410,8410,8410,8410,0
|
|
20240814,133500,1348113900,8410,8380,8410,8380,1101
|
|
20240814,133400,1338868680,8390,8390,8390,8390,1
|
|
20240814,133300,1338860290,8330,8330,8330,8330,0
|
|
20240814,133200,1338860290,8330,8340,8340,8330,221
|
|
20240814,133100,1337019000,8330,8330,8330,8330,0
|
|
20240814,133000,1337019000,8330,8340,8340,8330,96
|
|
20240814,132900,1336218800,8310,8310,8310,8310,0
|
|
20240814,132800,1336218800,8310,8320,8320,8310,2000
|
|
20240814,132700,1319595560,8380,8380,8380,8380,10
|
|
20240814,132600,1319511760,8300,8390,8390,8300,5000
|
|
20240814,132500,1277781650,8380,8380,8380,8380,0
|
|
20240814,132400,1277781650,8380,8380,8380,8380,0
|
|
20240814,132300,1277781650,8380,8430,8430,8380,6000
|
|
20240814,132200,1227383100,8430,8430,8430,8430,74
|
|
20240814,132100,1226759280,8420,8420,8420,8420,0
|
|
20240814,132000,1226759280,8420,8390,8420,8390,2423
|
|
20240814,131900,1206417010,8400,8400,8400,8400,0
|
|
20240814,131800,1206417010,8400,8400,8400,8400,0
|
|
20240814,131700,1206417010,8400,8400,8400,8390,147
|
|
20240814,131600,1205182510,8400,8400,8400,8400,1
|
|
20240814,131500,1205174110,8400,8400,8400,8400,0
|
|
20240814,131400,1205174110,8400,8400,8400,8400,95
|
|
20240814,131300,1204376110,8390,8400,8400,8390,87
|
|
20240814,131200,1203645660,8400,8400,8400,8400,1250
|
|
20240814,131100,1193145660,8400,8410,8410,8400,1264
|
|
20240814,131000,1182527080,8400,8400,8400,8400,0
|
|
20240814,130900,1182527080,8400,8400,8400,8400,0
|
|
20240814,130800,1182527080,8400,8400,8400,8400,0
|
|
20240814,130700,1182527080,8400,8400,8400,8400,0
|
|
20240814,130600,1182527080,8400,8480,8480,8400,634
|
|
20240814,130500,1177183100,8480,8480,8480,8480,55
|
|
20240814,130400,1176716700,8500,8500,8500,8500,0
|
|
20240814,130300,1176716700,8500,8550,8550,8500,296
|
|
20240814,130200,1174198890,8550,8550,8550,8550,0
|
|
20240814,130100,1174198890,8550,8550,8550,8550,0
|
|
20240814,130000,1174198890,8550,8550,8550,8550,0
|
|
20240814,125900,1174198890,8550,8550,8550,8550,0
|
|
20240814,125800,1174198890,8550,8550,8550,8550,50
|
|
20240814,125700,1173771390,8600,8550,8600,8540,245
|
|
20240814,125600,1171672430,8560,8570,8610,8560,56
|
|
20240814,125500,1171192800,8630,8600,8630,8580,1555
|
|
20240814,125400,1157829430,8640,8640,8640,8640,0
|
|
20240814,125300,1157829430,8640,8640,8640,8640,11
|
|
20240814,125200,1157734390,8640,8600,8640,8600,200
|
|
20240814,125100,1156012070,8600,8590,8600,8550,18
|
|
20240814,125000,1155857980,8550,8550,8560,8550,1163
|
|
20240814,124900,1145902730,8500,8500,8500,8500,0
|
|
20240814,124800,1145902730,8500,8500,8500,8500,0
|
|
20240814,124700,1145902730,8500,8500,8500,8500,0
|
|
20240814,124600,1145902730,8500,8500,8500,8500,0
|
|
20240814,124500,1145902730,8500,8500,8500,8500,0
|
|
20240814,124400,1145902730,8500,8500,8500,8500,30
|
|
20240814,124300,1145647730,8450,8430,8450,8430,5458
|
|
20240814,124200,1099536170,8430,8430,8430,8430,0
|
|
20240814,124100,1099536170,8430,8430,8430,8430,0
|
|
20240814,124000,1099536170,8430,8430,8430,8430,0
|
|
20240814,123900,1099536170,8430,8430,8430,8430,1
|
|
20240814,123800,1099527740,8430,8430,8430,8430,0
|
|
20240814,123700,1099527740,8430,8430,8430,8430,1
|
|
20240814,123600,1099519310,8440,8440,8440,8440,50
|
|
20240814,123500,1099097310,8440,8440,8440,8440,2
|
|
20240814,123400,1099080430,8450,8450,8450,8450,0
|
|
20240814,123300,1099080430,8450,8450,8450,8450,0
|
|
20240814,123200,1099080430,8450,8450,8450,8450,0
|
|
20240814,123100,1099080430,8450,8450,8450,8450,0
|
|
20240814,123000,1099080430,8450,8450,8450,8450,0
|
|
20240814,122900,1099080430,8450,8450,8450,8450,0
|
|
20240814,122800,1099080430,8450,8440,8450,8440,701
|
|
20240814,122700,1093163980,8440,8440,8440,8440,0
|
|
20240814,122600,1093163980,8440,8440,8440,8440,0
|
|
20240814,122500,1093163980,8440,8440,8440,8440,795
|
|
20240814,122400,1086454180,8450,8450,8450,8450,0
|
|
20240814,122300,1086454180,8450,8310,8450,8310,1101
|
|
20240814,122200,1077238740,8330,8330,8330,8330,1
|
|
20240814,122100,1077230410,8310,8350,8350,8310,142
|
|
20240814,122000,1076045450,8370,8370,8370,8370,0
|
|
20240814,121900,1076045450,8370,8380,8380,8370,3
|
|
20240814,121800,1076020320,8390,8410,8410,8390,52
|
|
20240814,121700,1075583020,8410,8410,8410,8410,189
|
|
20240814,121600,1073993530,8410,8410,8410,8410,695
|
|
20240814,121500,1068148580,8410,8410,8410,8410,0
|
|
20240814,121400,1068148580,8410,8410,8410,8410,0
|
|
20240814,121300,1068148580,8410,8410,8410,8410,264
|
|
20240814,121200,1065928340,8410,8410,8410,8410,13
|
|
20240814,121100,1065819010,8410,8410,8410,8410,0
|
|
20240814,121000,1065819010,8410,8410,8410,8410,0
|
|
20240814,120900,1065819010,8410,8400,8410,8400,100
|
|
20240814,120800,1064978510,8450,8450,8450,8450,0
|
|
20240814,120700,1064978510,8450,8450,8450,8450,0
|
|
20240814,120600,1064978510,8450,8380,8450,8250,3975
|
|
20240814,120500,1032019060,8320,8310,8320,8300,708
|
|
20240814,120400,1026140650,8320,8390,8390,8320,147
|
|
20240814,120300,1024915990,8390,8440,8440,8360,252
|
|
20240814,120200,1022799130,8440,8390,8450,8390,107
|
|
20240814,120100,1021896870,8390,8330,8390,8330,426
|
|
20240814,120000,1018339800,8350,8370,8370,8350,406
|
|
20240814,115900,1014949670,8450,8340,8450,8330,525
|
|
20240814,115800,1010537210,8390,8390,8390,8390,1
|
|
20240814,115700,1010528820,8400,8400,8400,8400,0
|
|
20240814,115600,1010528820,8400,8400,8400,8400,0
|
|
20240814,115500,1010528820,8400,8350,8400,8350,2
|
|
20240814,115400,1010512070,8410,8440,8450,8350,541
|
|
20240814,115300,1005958140,8440,8430,8490,8400,665
|
|
20240814,115200,1000356400,8500,8320,8560,8320,617
|
|
20240814,115100,995130970,8320,8260,8320,8260,5322
|
|
20240814,115000,951126970,8260,8250,8260,8250,53
|
|
20240814,114900,950689200,8260,8230,8260,8230,53
|
|
20240814,114800,950251450,8260,8260,8260,8260,1743
|
|
20240814,114700,935854270,8260,8210,8260,8190,1046
|
|
20240814,114600,927240070,8220,8210,8320,8210,4240
|
|
20240814,114500,892023510,8240,8200,8250,8200,1407
|
|
20240814,114400,880461610,8200,8130,8200,8130,1306
|
|
20240814,114300,869839640,8130,8090,8130,8090,1221
|
|
20240814,114200,859912950,8130,8090,8130,8090,550
|
|
20240814,114100,855441560,8070,8070,8070,8070,0
|
|
20240814,114000,855441560,8070,8060,8070,8050,114
|
|
20240814,113900,854522710,8050,8030,8060,8030,4569
|
|
20240814,113800,817744280,8030,8010,8050,8010,966
|
|
20240814,113700,809978190,8030,8120,8120,8010,3149
|
|
20240814,113600,784531430,8130,8160,8160,8110,180
|
|
20240814,113500,783066790,8160,8240,8240,8160,530
|
|
20240814,113400,778733190,8250,8220,8250,8220,450
|
|
20240814,113300,775033750,8250,8300,8300,8250,827
|
|
20240814,113200,768180200,8320,8300,8320,8290,6
|
|
20240814,113100,768130380,8300,8110,8330,8100,6621
|
|
20240814,113000,714159520,8100,8160,8160,8100,462
|
|
20240814,112900,710395640,8160,8300,8300,8160,1730
|
|
20240814,112800,696079660,8300,8320,8320,8300,439
|
|
20240814,112700,692434650,8330,8320,8330,8320,166
|
|
20240814,112600,691051880,8330,8320,8330,8320,10
|
|
20240814,112500,690968590,8330,8320,8330,8320,100
|
|
20240814,112400,690135600,8330,8320,8330,8320,194
|
|
20240814,112300,688519600,8340,8300,8340,8300,734
|
|
20240814,112200,682411030,8340,8360,8370,8300,887
|
|
20240814,112100,675009130,8360,8440,8440,8360,4895
|
|
20240814,112000,633856400,8500,8450,8500,8450,239
|
|
20240814,111900,631836760,8500,8500,8500,8450,310
|
|
20240814,111800,629214630,8500,8500,8500,8500,3
|
|
20240814,111700,629189130,8500,8490,8500,8490,303
|
|
20240814,111600,626616630,8490,8490,8490,8490,0
|
|
20240814,111500,626616630,8490,8490,8490,8490,0
|
|
20240814,111400,626616630,8490,8490,8490,8490,6
|
|
20240814,111300,626565690,8490,8490,8490,8490,12
|
|
20240814,111200,626463810,8490,8460,8490,8460,54
|
|
20240814,111100,626006490,8460,8460,8480,8460,156
|
|
20240814,111000,624683730,8460,8460,8460,8460,0
|
|
20240814,110900,624683730,8460,8460,8460,8450,523
|
|
20240814,110800,620263270,8460,8470,8470,8460,2
|
|
20240814,110700,620246340,8500,8500,8500,8500,22
|
|
20240814,110600,620059340,8500,8500,8500,8500,0
|
|
20240814,110500,620059340,8500,8500,8500,8500,320
|
|
20240814,110400,617339340,8500,8560,8560,8500,7
|
|
20240814,110300,617279530,8620,8510,8620,8510,301
|
|
20240814,110200,614708660,8540,8660,8660,8540,494
|
|
20240814,110100,610460260,8630,8630,8730,8600,902
|
|
20240814,110000,602628180,8630,8630,8630,8600,278
|
|
20240814,105900,600234500,8720,8740,8740,8720,76
|
|
20240814,105800,599570520,8810,8970,8970,8810,128
|
|
20240814,105700,598441790,8610,8520,9000,8490,3234
|
|
20240814,105600,570103730,8500,8500,8500,8500,105
|
|
20240814,105500,569211230,8490,8470,8490,8460,1200
|
|
20240814,105400,559031850,8470,8470,8470,8470,157
|
|
20240814,105300,557702060,8450,8460,8460,8450,300
|
|
20240814,105200,555165550,8450,8460,8460,8450,259
|
|
20240814,105100,552974430,8500,8500,8500,8500,0
|
|
20240814,105000,552974430,8500,8460,8510,8460,4
|
|
20240814,104900,552940500,8510,8500,8510,8500,300
|
|
20240814,104800,550388390,8520,8440,8520,8400,4632
|
|
20240814,104700,511359670,8490,8490,8490,8490,78
|
|
20240814,104600,510697450,8540,8520,8790,8520,1798
|
|
20240814,104500,495127970,8520,8390,8520,8380,5136
|
|
20240814,104400,451642200,8370,8610,8630,8370,4150
|
|
20240814,104300,416405080,8630,8850,8850,8620,9751
|
|
20240814,104200,331193320,8830,8870,8870,8830,3136
|
|
20240814,104100,303477040,8900,8900,8900,8900,5
|
|
20240814,104000,303432540,8910,8920,8920,8910,1036
|
|
20240814,103900,294191470,8900,8890,8900,8890,18
|
|
20240814,103800,294031360,8840,8840,8840,8840,0
|
|
20240814,103700,294031360,8840,8840,8840,8840,0
|
|
20240814,103600,294031360,8840,8840,8840,8840,0
|
|
20240814,103500,294031360,8840,8830,8840,8820,35
|
|
20240814,103400,293722370,8830,8770,8830,8770,2463
|
|
20240814,103300,271996980,8800,8800,8800,8800,0
|
|
20240814,103200,271996980,8800,8800,8800,8800,0
|
|
20240814,103100,271996980,8800,8700,8800,8700,153
|
|
20240814,103000,270665580,8800,8800,8800,8800,0
|
|
20240814,102900,270665580,8800,8730,8810,8730,500
|
|
20240814,102800,266273590,8770,8770,8770,8770,0
|
|
20240814,102700,266273590,8770,8770,8770,8770,0
|
|
20240814,102600,266273590,8770,8770,8770,8770,0
|
|
20240814,102500,266273590,8770,8770,8770,8770,120
|
|
20240814,102400,265221190,8830,8830,8830,8830,0
|
|
20240814,102300,265221190,8830,8830,8830,8830,30
|
|
20240814,102200,264956290,8860,8430,8860,8430,2021
|
|
20240814,102100,247497630,8380,8520,8520,8380,5211
|
|
20240814,102000,203708600,8420,8420,8420,8420,67
|
|
20240814,101900,203144460,8520,8520,8520,8520,200
|
|
20240814,101800,201440460,8530,8540,8540,8440,728
|
|
20240814,101700,195258580,8440,8440,8660,8440,1041
|
|
20240814,101600,186339050,8420,8440,8450,8420,5305
|
|
20240814,101500,141621560,8440,8530,8530,8440,2642
|
|
20240814,101400,119256740,8530,8530,8530,8530,3
|
|
20240814,101300,119231150,8520,8560,8560,8520,315
|
|
20240814,101200,116539640,8560,8560,8560,8560,1
|
|
20240814,101100,116531080,8580,8580,8580,8580,2
|
|
20240814,101000,116513920,8580,8600,8600,8580,472
|
|
20240814,100900,112457160,8600,8610,8610,8600,300
|
|
20240814,100800,109876910,8650,8650,8650,8650,0
|
|
20240814,100700,109876910,8650,8650,8650,8650,0
|
|
20240814,100600,109876910,8650,8620,8650,8620,101
|
|
20240814,100500,109006260,8630,8630,8630,8630,7
|
|
20240814,100400,108945850,8630,8630,8630,8630,63
|
|
20240814,100300,108402160,8650,8650,8650,8650,0
|
|
20240814,100200,108402160,8650,8650,8650,8650,4
|
|
20240814,100100,108367560,8650,8650,8650,8650,0
|
|
20240814,100000,108367560,8650,8650,8650,8650,51
|
|
20240814,095900,107926410,8620,8650,8650,8620,6
|
|
20240814,095800,107874540,8650,8650,8650,8650,1
|
|
20240814,095700,107865890,8620,8620,8620,8620,1
|
|
20240814,095600,107857270,8650,8650,8650,8650,0
|
|
20240814,095500,107857270,8650,8650,8650,8650,0
|
|
20240814,095400,107857270,8650,8650,8650,8650,0
|
|
20240814,095300,107857270,8650,8640,8650,8640,15
|
|
20240814,095200,107727660,8650,8650,8650,8650,0
|
|
20240814,095100,107727660,8650,8650,8650,8640,7
|
|
20240814,095000,107667140,8640,8640,8640,8640,27
|
|
20240814,094900,107433860,8640,8640,8640,8640,50
|
|
20240814,094800,107001860,8640,8640,8640,8640,0
|
|
20240814,094700,107001860,8640,8640,8640,8640,202
|
|
20240814,094600,105256580,8640,8640,8640,8640,2
|
|
20240814,094500,105239300,8640,8640,8640,8640,3
|
|
20240814,094400,105213380,8570,8570,8570,8570,250
|
|
20240814,094300,103070880,8570,8530,8570,8530,12
|
|
20240814,094200,102968080,8530,8530,8530,8530,0
|
|
20240814,094100,102968080,8530,8530,8530,8530,200
|
|
20240814,094000,101262080,8520,8520,8520,8520,0
|
|
20240814,093900,101262080,8520,8520,8520,8520,0
|
|
20240814,093800,101262080,8520,8520,8520,8520,11
|
|
20240814,093700,101168360,8570,8570,8570,8570,59
|
|
20240814,093600,100662730,8580,8580,8580,8580,58
|
|
20240814,093500,100165090,8580,8580,8580,8580,34
|
|
20240814,093400,99873370,8520,8520,8520,8520,0
|
|
20240814,093300,99873370,8520,8520,8520,8520,0
|
|
20240814,093200,99873370,8520,8530,8530,8520,300
|
|
20240814,093100,97316590,8530,8530,8530,8530,1
|
|
20240814,093000,97308060,8530,8530,8530,8530,350
|
|
20240814,092900,94322560,8530,8530,8530,8530,2
|
|
20240814,092800,94305500,8610,8610,8610,8610,57
|
|
20240814,092700,93814730,8520,8520,8520,8520,0
|
|
20240814,092600,93814730,8520,8530,8530,8520,214
|
|
20240814,092500,91990950,8520,8520,8520,8520,295
|
|
20240814,092400,89477550,8470,8470,8470,8470,0
|
|
20240814,092300,89477550,8470,8470,8470,8470,0
|
|
20240814,092200,89477550,8470,8470,8470,8470,0
|
|
20240814,092100,89477550,8470,8470,8470,8470,0
|
|
20240814,092000,89477550,8470,8410,8470,8410,383
|
|
20240814,091900,86233960,8410,8490,8490,8400,1730
|
|
20240814,091800,71645920,8490,8550,8550,8490,1431
|
|
20240814,091700,59465640,8550,8590,8590,8550,397
|
|
20240814,091600,56064670,8610,8600,8610,8590,103
|
|
20240814,091500,55179220,8600,8630,8630,8600,300
|
|
20240814,091400,52591190,8630,8640,8640,8630,700
|
|
20240814,091300,46548190,8640,8670,8670,8640,1205
|
|
20240814,091200,36121660,8670,8700,8700,8670,628
|
|
20240814,091100,30669550,8700,8700,8720,8700,86
|
|
20240814,091000,29921290,8730,8750,8750,8730,374
|
|
20240814,090900,26655470,8730,8750,8750,8730,2
|
|
20240814,090800,26637990,8750,8760,8760,8750,302
|
|
20240814,090700,23995390,8750,8770,8770,8750,300
|
|
20240814,090600,21369290,8770,8770,8770,8770,30
|
|
20240814,090500,21106190,8790,8790,8790,8790,10
|
|
20240814,090400,21018290,8790,8800,8800,8790,52
|
|
20240814,090300,20560710,8800,8800,8810,8800,66
|
|
20240814,090200,19979900,8820,8760,8830,8670,449
|
|
20240814,090100,16074270,8860,8860,8870,8860,510
|
|
20240814,090000,11554100,8870,8700,8870,8700,1328
|