666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,200300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,200200,2865396010,10580,10580,10580,10580,0
|
|
20240813,200100,2865396010,10580,10580,10580,10580,0
|
|
20240813,200000,2865396010,10580,10580,10580,10580,0
|
|
20240813,195900,2865396010,10580,10580,10580,10580,0
|
|
20240813,195800,2865396010,10580,10580,10580,10580,0
|
|
20240813,195700,2865396010,10580,10580,10580,10580,0
|
|
20240813,195600,2865396010,10580,10580,10580,10580,0
|
|
20240813,195500,2865396010,10580,10580,10580,10580,0
|
|
20240813,195400,2865396010,10580,10580,10580,10580,0
|
|
20240813,195300,2865396010,10580,10580,10580,10580,0
|
|
20240813,195200,2865396010,10580,10580,10580,10580,0
|
|
20240813,195100,2865396010,10580,10580,10580,10580,0
|
|
20240813,195000,2865396010,10580,10580,10580,10580,0
|
|
20240813,194900,2865396010,10580,10580,10580,10580,0
|
|
20240813,194800,2865396010,10580,10580,10580,10580,0
|
|
20240813,194700,2865396010,10580,10580,10580,10580,0
|
|
20240813,194600,2865396010,10580,10580,10580,10580,0
|
|
20240813,194500,2865396010,10580,10580,10580,10580,0
|
|
20240813,194400,2865396010,10580,10580,10580,10580,0
|
|
20240813,194300,2865396010,10580,10580,10580,10580,0
|
|
20240813,194200,2865396010,10580,10580,10580,10580,0
|
|
20240813,194100,2865396010,10580,10580,10580,10580,0
|
|
20240813,194000,2865396010,10580,10580,10580,10580,0
|
|
20240813,193900,2865396010,10580,10580,10580,10580,0
|
|
20240813,193800,2865396010,10580,10580,10580,10580,0
|
|
20240813,193700,2865396010,10580,10580,10580,10580,0
|
|
20240813,193600,2865396010,10580,10580,10580,10580,0
|
|
20240813,193500,2865396010,10580,10580,10580,10580,0
|
|
20240813,193400,2865396010,10580,10580,10580,10580,0
|
|
20240813,193300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,193200,2865396010,10580,10580,10580,10580,0
|
|
20240813,193100,2865396010,10580,10580,10580,10580,0
|
|
20240813,193000,2865396010,10580,10580,10580,10580,0
|
|
20240813,192900,2865396010,10580,10580,10580,10580,0
|
|
20240813,192800,2865396010,10580,10580,10580,10580,0
|
|
20240813,192700,2865396010,10580,10580,10580,10580,0
|
|
20240813,192600,2865396010,10580,10580,10580,10580,0
|
|
20240813,192500,2865396010,10580,10580,10580,10580,0
|
|
20240813,192400,2865396010,10580,10580,10580,10580,0
|
|
20240813,192300,2865396010,10580,10580,10580,10580,0
|
|
20240813,192200,2865396010,10580,10580,10580,10580,0
|
|
20240813,192100,2865396010,10580,10580,10580,10580,0
|
|
20240813,192000,2865396010,10580,10580,10580,10580,0
|
|
20240813,191900,2865396010,10580,10580,10580,10580,0
|
|
20240813,191800,2865396010,10580,10580,10580,10580,0
|
|
20240813,191700,2865396010,10580,10580,10580,10580,0
|
|
20240813,191600,2865396010,10580,10580,10580,10580,0
|
|
20240813,191500,2865396010,10580,10580,10580,10580,0
|
|
20240813,191400,2865396010,10580,10580,10580,10580,0
|
|
20240813,191300,2865396010,10580,10580,10580,10580,0
|
|
20240813,191200,2865396010,10580,10580,10580,10580,0
|
|
20240813,191100,2865396010,10580,10580,10580,10580,0
|
|
20240813,191000,2865396010,10580,10580,10580,10580,0
|
|
20240813,190900,2865396010,10580,10580,10580,10580,0
|
|
20240813,190800,2865396010,10580,10580,10580,10580,0
|
|
20240813,190700,2865396010,10580,10580,10580,10580,0
|
|
20240813,190600,2865396010,10580,10580,10580,10580,0
|
|
20240813,190500,2865396010,10580,10580,10580,10580,0
|
|
20240813,190400,2865396010,10580,10580,10580,10580,0
|
|
20240813,190300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,190200,2865396010,10580,10580,10580,10580,0
|
|
20240813,190100,2865396010,10580,10580,10580,10580,0
|
|
20240813,190000,2865396010,10580,10580,10580,10580,0
|
|
20240813,185900,2865396010,10580,10580,10580,10580,0
|
|
20240813,185800,2865396010,10580,10580,10580,10580,0
|
|
20240813,185700,2865396010,10580,10580,10580,10580,0
|
|
20240813,185600,2865396010,10580,10580,10580,10580,0
|
|
20240813,185500,2865396010,10580,10580,10580,10580,0
|
|
20240813,185400,2865396010,10580,10580,10580,10580,0
|
|
20240813,185300,2865396010,10580,10580,10580,10580,0
|
|
20240813,185200,2865396010,10580,10580,10580,10580,0
|
|
20240813,185100,2865396010,10580,10580,10580,10580,0
|
|
20240813,185000,2865396010,10580,10580,10580,10580,0
|
|
20240813,184900,2865396010,10580,10580,10580,10580,0
|
|
20240813,184800,2865396010,10580,10580,10580,10580,0
|
|
20240813,184700,2865396010,10580,10580,10580,10580,0
|
|
20240813,184600,2865396010,10580,10580,10580,10580,0
|
|
20240813,184500,2865396010,10580,10580,10580,10580,0
|
|
20240813,184400,2865396010,10580,10580,10580,10580,0
|
|
20240813,184300,2865396010,10580,10580,10580,10580,0
|
|
20240813,184200,2865396010,10580,10580,10580,10580,0
|
|
20240813,184100,2865396010,10580,10580,10580,10580,0
|
|
20240813,184000,2865396010,10580,10580,10580,10580,0
|
|
20240813,183900,2865396010,10580,10580,10580,10580,0
|
|
20240813,183800,2865396010,10580,10580,10580,10580,0
|
|
20240813,183700,2865396010,10580,10580,10580,10580,0
|
|
20240813,183600,2865396010,10580,10580,10580,10580,0
|
|
20240813,183500,2865396010,10580,10580,10580,10580,0
|
|
20240813,183400,2865396010,10580,10580,10580,10580,0
|
|
20240813,183300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,183200,2865396010,10580,10580,10580,10580,0
|
|
20240813,183100,2865396010,10580,10580,10580,10580,0
|
|
20240813,183000,2865396010,10580,10580,10580,10580,0
|
|
20240813,182900,2865396010,10580,10580,10580,10580,0
|
|
20240813,182800,2865396010,10580,10580,10580,10580,0
|
|
20240813,182700,2865396010,10580,10580,10580,10580,0
|
|
20240813,182600,2865396010,10580,10580,10580,10580,0
|
|
20240813,182500,2865396010,10580,10580,10580,10580,0
|
|
20240813,182400,2865396010,10580,10580,10580,10580,0
|
|
20240813,182300,2865396010,10580,10580,10580,10580,0
|
|
20240813,182200,2865396010,10580,10580,10580,10580,0
|
|
20240813,182100,2865396010,10580,10580,10580,10580,0
|
|
20240813,182000,2865396010,10580,10580,10580,10580,0
|
|
20240813,181900,2865396010,10580,10580,10580,10580,0
|
|
20240813,181800,2865396010,10580,10580,10580,10580,0
|
|
20240813,181700,2865396010,10580,10580,10580,10580,0
|
|
20240813,181600,2865396010,10580,10580,10580,10580,0
|
|
20240813,181500,2865396010,10580,10580,10580,10580,0
|
|
20240813,181400,2865396010,10580,10580,10580,10580,0
|
|
20240813,181300,2865396010,10580,10580,10580,10580,0
|
|
20240813,181200,2865396010,10580,10580,10580,10580,0
|
|
20240813,181100,2865396010,10580,10580,10580,10580,0
|
|
20240813,181000,2865396010,10580,10580,10580,10580,0
|
|
20240813,180900,2865396010,10580,10580,10580,10580,0
|
|
20240813,180800,2865396010,10580,10580,10580,10580,0
|
|
20240813,180700,2865396010,10580,10580,10580,10580,0
|
|
20240813,180600,2865396010,10580,10580,10580,10580,0
|
|
20240813,180500,2865396010,10580,10580,10580,10580,0
|
|
20240813,180400,2865396010,10580,10580,10580,10580,0
|
|
20240813,180300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,180200,2865396010,10580,10580,10580,10580,0
|
|
20240813,180100,2865396010,10580,10580,10580,10580,0
|
|
20240813,180000,2865396010,10580,10580,10580,10580,0
|
|
20240813,175900,2865396010,10580,10580,10580,10580,0
|
|
20240813,175800,2865396010,10580,10580,10580,10580,0
|
|
20240813,175700,2865396010,10580,10580,10580,10580,0
|
|
20240813,175600,2865396010,10580,10580,10580,10580,0
|
|
20240813,175500,2865396010,10580,10580,10580,10580,0
|
|
20240813,175400,2865396010,10580,10580,10580,10580,0
|
|
20240813,175300,2865396010,10580,10580,10580,10580,0
|
|
20240813,175200,2865396010,10580,10580,10580,10580,0
|
|
20240813,175100,2865396010,10580,10580,10580,10580,0
|
|
20240813,175000,2865396010,10580,10580,10580,10580,0
|
|
20240813,174900,2865396010,10580,10580,10580,10580,0
|
|
20240813,174800,2865396010,10580,10580,10580,10580,0
|
|
20240813,174700,2865396010,10580,10580,10580,10580,0
|
|
20240813,174600,2865396010,10580,10580,10580,10580,0
|
|
20240813,174500,2865396010,10580,10580,10580,10580,0
|
|
20240813,174400,2865396010,10580,10580,10580,10580,0
|
|
20240813,174300,2865396010,10580,10580,10580,10580,0
|
|
20240813,174200,2865396010,10580,10580,10580,10580,0
|
|
20240813,174100,2865396010,10580,10580,10580,10580,0
|
|
20240813,174000,2865396010,10580,10580,10580,10580,0
|
|
20240813,173900,2865396010,10580,10580,10580,10580,0
|
|
20240813,173800,2865396010,10580,10580,10580,10580,0
|
|
20240813,173700,2865396010,10580,10580,10580,10580,0
|
|
20240813,173600,2865396010,10580,10580,10580,10580,0
|
|
20240813,173500,2865396010,10580,10580,10580,10580,0
|
|
20240813,173400,2865396010,10580,10580,10580,10580,0
|
|
20240813,173300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,173200,2865396010,10580,10580,10580,10580,0
|
|
20240813,173100,2865396010,10580,10580,10580,10580,0
|
|
20240813,173000,2865396010,10580,10580,10580,10580,0
|
|
20240813,172900,2865396010,10580,10580,10580,10580,0
|
|
20240813,172800,2865396010,10580,10580,10580,10580,0
|
|
20240813,172700,2865396010,10580,10580,10580,10580,0
|
|
20240813,172600,2865396010,10580,10580,10580,10580,0
|
|
20240813,172500,2865396010,10580,10580,10580,10580,0
|
|
20240813,172400,2865396010,10580,10580,10580,10580,0
|
|
20240813,172300,2865396010,10580,10580,10580,10580,0
|
|
20240813,172200,2865396010,10580,10580,10580,10580,0
|
|
20240813,172100,2865396010,10580,10580,10580,10580,0
|
|
20240813,172000,2865396010,10580,10580,10580,10580,0
|
|
20240813,171900,2865396010,10580,10580,10580,10580,0
|
|
20240813,171800,2865396010,10580,10580,10580,10580,0
|
|
20240813,171700,2865396010,10580,10580,10580,10580,0
|
|
20240813,171600,2865396010,10580,10580,10580,10580,0
|
|
20240813,171500,2865396010,10580,10580,10580,10580,0
|
|
20240813,171400,2865396010,10580,10580,10580,10580,0
|
|
20240813,171300,2865396010,10580,10580,10580,10580,0
|
|
20240813,171200,2865396010,10580,10580,10580,10580,0
|
|
20240813,171100,2865396010,10580,10580,10580,10580,0
|
|
20240813,171000,2865396010,10580,10580,10580,10580,0
|
|
20240813,170900,2865396010,10580,10580,10580,10580,0
|
|
20240813,170800,2865396010,10580,10580,10580,10580,0
|
|
20240813,170700,2865396010,10580,10580,10580,10580,0
|
|
20240813,170600,2865396010,10580,10580,10580,10580,0
|
|
20240813,170500,2865396010,10580,10580,10580,10580,0
|
|
20240813,170400,2865396010,10580,10580,10580,10580,0
|
|
20240813,170300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,170200,2865396010,10580,10580,10580,10580,0
|
|
20240813,170100,2865396010,10580,10580,10580,10580,0
|
|
20240813,170000,2865396010,10580,10580,10580,10580,0
|
|
20240813,165900,2865396010,10580,10580,10580,10580,0
|
|
20240813,165800,2865396010,10580,10580,10580,10580,0
|
|
20240813,165700,2865396010,10580,10580,10580,10580,0
|
|
20240813,165600,2865396010,10580,10580,10580,10580,0
|
|
20240813,165500,2865396010,10580,10580,10580,10580,0
|
|
20240813,165400,2865396010,10580,10580,10580,10580,0
|
|
20240813,165300,2865396010,10580,10580,10580,10580,0
|
|
20240813,165200,2865396010,10580,10580,10580,10580,0
|
|
20240813,165100,2865396010,10580,10580,10580,10580,0
|
|
20240813,165000,2865396010,10580,10580,10580,10580,0
|
|
20240813,164900,2865396010,10580,10580,10580,10580,0
|
|
20240813,164800,2865396010,10580,10580,10580,10580,0
|
|
20240813,164700,2865396010,10580,10580,10580,10580,0
|
|
20240813,164600,2865396010,10580,10580,10580,10580,0
|
|
20240813,164500,2865396010,10580,10580,10580,10580,0
|
|
20240813,164400,2865396010,10580,10580,10580,10580,0
|
|
20240813,164300,2865396010,10580,10580,10580,10580,0
|
|
20240813,164200,2865396010,10580,10580,10580,10580,0
|
|
20240813,164100,2865396010,10580,10580,10580,10580,0
|
|
20240813,164000,2865396010,10580,10580,10580,10580,0
|
|
20240813,163900,2865396010,10580,10580,10580,10580,0
|
|
20240813,163800,2865396010,10580,10580,10580,10580,0
|
|
20240813,163700,2865396010,10580,10580,10580,10580,0
|
|
20240813,163600,2865396010,10580,10580,10580,10580,0
|
|
20240813,163500,2865396010,10580,10580,10580,10580,0
|
|
20240813,163400,2865396010,10580,10580,10580,10580,0
|
|
20240813,163300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,163200,2865396010,10580,10580,10580,10580,0
|
|
20240813,163100,2865396010,10580,10580,10580,10580,0
|
|
20240813,163000,2865396010,10580,10580,10580,10580,0
|
|
20240813,162900,2865396010,10580,10580,10580,10580,0
|
|
20240813,162800,2865396010,10580,10580,10580,10580,0
|
|
20240813,162700,2865396010,10580,10580,10580,10580,0
|
|
20240813,162600,2865396010,10580,10580,10580,10580,0
|
|
20240813,162500,2865396010,10580,10580,10580,10580,0
|
|
20240813,162400,2865396010,10580,10580,10580,10580,0
|
|
20240813,162300,2865396010,10580,10580,10580,10580,0
|
|
20240813,162200,2865396010,10580,10580,10580,10580,0
|
|
20240813,162100,2865396010,10580,10580,10580,10580,0
|
|
20240813,162000,2865396010,10580,10580,10580,10580,0
|
|
20240813,161900,2865396010,10580,10580,10580,10580,0
|
|
20240813,161800,2865396010,10580,10580,10580,10580,0
|
|
20240813,161700,2865396010,10580,10580,10580,10580,0
|
|
20240813,161600,2865396010,10580,10580,10580,10580,0
|
|
20240813,161500,2865396010,10580,10580,10580,10580,0
|
|
20240813,161400,2865396010,10580,10580,10580,10580,0
|
|
20240813,161300,2865396010,10580,10580,10580,10580,0
|
|
20240813,161200,2865396010,10580,10580,10580,10580,0
|
|
20240813,161100,2865396010,10580,10580,10580,10580,0
|
|
20240813,161000,2865396010,10580,10580,10580,10580,0
|
|
20240813,160900,2865396010,10580,10580,10580,10580,0
|
|
20240813,160800,2865396010,10580,10580,10580,10580,0
|
|
20240813,160700,2865396010,10580,10580,10580,10580,0
|
|
20240813,160600,2865396010,10580,10580,10580,10580,0
|
|
20240813,160500,2865396010,10580,10580,10580,10580,0
|
|
20240813,160400,2865396010,10580,10580,10580,10580,0
|
|
20240813,160300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,160200,2865396010,10580,10580,10580,10580,0
|
|
20240813,160100,2865396010,10580,10580,10580,10580,0
|
|
20240813,160000,2865396010,10580,10580,10580,10580,0
|
|
20240813,155900,2865396010,10580,10580,10580,10580,0
|
|
20240813,155800,2865396010,10580,10580,10580,10580,0
|
|
20240813,155700,2865396010,10580,10580,10580,10580,0
|
|
20240813,155600,2865396010,10580,10580,10580,10580,0
|
|
20240813,155500,2865396010,10580,10580,10580,10580,0
|
|
20240813,155400,2865396010,10580,10580,10580,10580,0
|
|
20240813,155300,2865396010,10580,10580,10580,10580,0
|
|
20240813,155200,2865396010,10580,10580,10580,10580,0
|
|
20240813,155100,2865396010,10580,10580,10580,10580,0
|
|
20240813,155000,2865396010,10580,10580,10580,10580,0
|
|
20240813,154900,2865396010,10580,10580,10580,10580,0
|
|
20240813,154800,2865396010,10580,10580,10580,10580,0
|
|
20240813,154700,2865396010,10580,10580,10580,10580,0
|
|
20240813,154600,2865396010,10580,10580,10580,10580,0
|
|
20240813,154500,2865396010,10580,10580,10580,10580,0
|
|
20240813,154400,2865396010,10580,10580,10580,10580,0
|
|
20240813,154300,2865396010,10580,10580,10580,10580,0
|
|
20240813,154200,2865396010,10580,10580,10580,10580,0
|
|
20240813,154100,2865396010,10580,10580,10580,10580,0
|
|
20240813,154000,2865396010,10580,10580,10580,10580,0
|
|
20240813,153900,2865396010,10580,10580,10580,10580,0
|
|
20240813,153800,2865396010,10580,10580,10580,10580,0
|
|
20240813,153700,2865396010,10580,10580,10580,10580,0
|
|
20240813,153600,2865396010,10580,10580,10580,10580,0
|
|
20240813,153500,2865396010,10580,10580,10580,10580,0
|
|
20240813,153400,2865396010,10580,10580,10580,10580,0
|
|
20240813,153300,2865396010,10580,10580,10580,10580,13764
|
|
20240813,153200,2865396010,10580,10580,10580,10580,0
|
|
20240813,153100,2865396010,10580,10580,10580,10580,0
|
|
20240813,153000,2865396010,10580,10580,10580,10580,13764
|
|
20240813,152900,2719772890,10580,10580,10580,10580,0
|
|
20240813,152800,2719772890,10580,10580,10580,10580,0
|
|
20240813,152700,2719772890,10580,10580,10580,10580,0
|
|
20240813,152600,2719772890,10580,10580,10580,10580,0
|
|
20240813,152500,2719772890,10580,10580,10580,10580,0
|
|
20240813,152400,2719772890,10580,10580,10580,10580,0
|
|
20240813,152300,2719772890,10580,10580,10580,10580,0
|
|
20240813,152200,2719772890,10580,10580,10580,10580,0
|
|
20240813,152100,2719772890,10580,10580,10580,10580,0
|
|
20240813,152000,2719772890,10580,10580,10580,10580,0
|
|
20240813,151900,2719772890,10580,10570,10590,10570,1684
|
|
20240813,151800,2701958800,10580,10580,10580,10570,953
|
|
20240813,151700,2691877560,10580,10570,10580,10570,710
|
|
20240813,151600,2684366260,10570,10580,10580,10570,1037
|
|
20240813,151500,2673398010,10580,10580,10580,10570,3099
|
|
20240813,151400,2640631080,10580,10580,10580,10580,6
|
|
20240813,151300,2640567600,10580,10570,10580,10570,242
|
|
20240813,151200,2638009640,10570,10580,10580,10570,684
|
|
20240813,151100,2630779620,10580,10580,10580,10570,854
|
|
20240813,151000,2621746300,10580,10580,10590,10570,733
|
|
20240813,150900,2613990930,10570,10580,10580,10570,2446
|
|
20240813,150800,2588114250,10580,10580,10580,10570,1195
|
|
20240813,150700,2575471190,10580,10580,10580,10580,1400
|
|
20240813,150600,2560659190,10580,10570,10580,10570,142
|
|
20240813,150500,2559156870,10570,10580,10580,10570,99
|
|
20240813,150400,2558110380,10580,10580,10580,10570,23
|
|
20240813,150300,2557867060,10570,10580,10580,10570,284
|
|
20240813,150200,2554864340,10580,10570,10580,10570,92
|
|
20240813,150100,2553891040,10570,10580,10580,10570,166
|
|
20240813,150000,2552134770,10580,10580,10580,10580,3205
|
|
20240813,145900,2518225870,10580,10580,10580,10570,21
|
|
20240813,145800,2518003710,10580,10580,10590,10580,1010
|
|
20240813,145700,2507316990,10580,10580,10580,10580,434
|
|
20240813,145600,2502725270,10580,10580,10590,10580,3659
|
|
20240813,145500,2464007250,10580,10580,10580,10580,295
|
|
20240813,145400,2460886150,10580,10580,10580,10580,116
|
|
20240813,145300,2459658870,10580,10580,10580,10580,698
|
|
20240813,145200,2452274030,10580,10580,10580,10570,121
|
|
20240813,145100,2450994550,10580,10570,10590,10570,2110
|
|
20240813,145000,2428667660,10570,10580,10580,10570,11
|
|
20240813,144900,2428551380,10570,10570,10570,10570,35
|
|
20240813,144800,2428181430,10580,10580,10580,10570,122
|
|
20240813,144700,2426890780,10580,10580,10580,10580,210
|
|
20240813,144600,2424668980,10580,10580,10580,10580,151
|
|
20240813,144500,2423071400,10580,10580,10590,10580,1745
|
|
20240813,144400,2404609290,10580,10570,10600,10570,2447
|
|
20240813,144300,2378733100,10580,10590,10600,10580,1551
|
|
20240813,144200,2362318220,10580,10580,10580,10580,2
|
|
20240813,144100,2362297060,10590,10590,10590,10590,213
|
|
20240813,144000,2360041390,10570,10570,10570,10570,1199
|
|
20240813,143900,2347367960,10580,10580,10580,10580,55
|
|
20240813,143800,2346786060,10580,10590,10590,10580,583
|
|
20240813,143700,2340615340,10580,10580,10590,10580,609
|
|
20240813,143600,2334170930,10580,10580,10590,10580,958
|
|
20240813,143500,2324031190,10590,10590,10600,10570,607
|
|
20240813,143400,2317606490,10590,10590,10590,10580,4423
|
|
20240813,143300,2270789000,10580,10570,10590,10570,234
|
|
20240813,143200,2268312050,10590,10580,10590,10580,113
|
|
20240813,143100,2267115460,10600,10580,10600,10570,204
|
|
20240813,143000,2264957130,10580,10580,10600,10570,1718
|
|
20240813,142900,2246777230,10580,10580,10600,10580,425
|
|
20240813,142800,2242278610,10580,10600,10600,10570,380
|
|
20240813,142700,2238258210,10600,10590,10600,10580,1059
|
|
20240813,142600,2227047000,10590,10590,10590,10590,9
|
|
20240813,142500,2226951690,10590,10590,10590,10590,139
|
|
20240813,142400,2225479680,10590,10590,10590,10570,186
|
|
20240813,142300,2223510090,10580,10580,10580,10580,189
|
|
20240813,142200,2221510470,10580,10580,10580,10580,721
|
|
20240813,142100,2213882290,10580,10580,10580,10580,3
|
|
20240813,142000,2213850550,10580,10570,10580,10570,101
|
|
20240813,141900,2212782970,10590,10590,10590,10590,4
|
|
20240813,141800,2212740610,10570,10580,10590,10570,33
|
|
20240813,141700,2212391770,10580,10590,10590,10570,449
|
|
20240813,141600,2207641490,10570,10570,10570,10570,2
|
|
20240813,141500,2207620350,10570,10580,10580,10570,296
|
|
20240813,141400,2204490570,10590,10590,10590,10590,0
|
|
20240813,141300,2204490570,10590,10590,10590,10590,1
|
|
20240813,141200,2204479980,10580,10570,10590,10570,2760
|
|
20240813,141100,2175279590,10580,10580,10580,10570,1053
|
|
20240813,141000,2164148370,10580,10580,10580,10570,401
|
|
20240813,140900,2159908790,10580,10570,10580,10570,1465
|
|
20240813,140800,2144422830,10570,10570,10570,10570,0
|
|
20240813,140700,2144422830,10570,10570,10580,10570,198
|
|
20240813,140600,2142329910,10580,10590,10590,10580,3701
|
|
20240813,140500,2103172380,10590,10590,10590,10590,0
|
|
20240813,140400,2103172380,10590,10600,10600,10590,674
|
|
20240813,140300,2096034710,10590,10590,10590,10590,100
|
|
20240813,140200,2094975710,10600,10600,10600,10600,1
|
|
20240813,140100,2094965110,10590,10600,10600,10590,151
|
|
20240813,140000,2093365810,10600,10600,10600,10600,152
|
|
20240813,135900,2091754610,10590,10600,10600,10590,162
|
|
20240813,135800,2090038780,10600,10600,10600,10600,79
|
|
20240813,135700,2089201380,10600,10590,10600,10590,256
|
|
20240813,135600,2086488180,10600,10600,10600,10600,10
|
|
20240813,135500,2086382180,10610,10600,10610,10600,77
|
|
20240813,135400,2085565960,10610,10610,10610,10610,0
|
|
20240813,135300,2085565960,10610,10610,10610,10610,249
|
|
20240813,135200,2082924070,10620,10620,10620,10620,6
|
|
20240813,135100,2082860350,10610,10610,10610,10610,0
|
|
20240813,135000,2082860350,10610,10610,10610,10610,0
|
|
20240813,134900,2082860350,10610,10610,10610,10610,86
|
|
20240813,134800,2081947890,10600,10620,10620,10600,184
|
|
20240813,134700,2079996550,10620,10620,10620,10620,26
|
|
20240813,134600,2079720430,10620,10620,10620,10620,124
|
|
20240813,134500,2078403550,10610,10610,10610,10610,305
|
|
20240813,134400,2075167500,10610,10610,10610,10610,1
|
|
20240813,134300,2075156890,10610,10610,10610,10610,214
|
|
20240813,134200,2072886350,10610,10610,10610,10610,1
|
|
20240813,134100,2072875740,10600,10600,10600,10600,221
|
|
20240813,134000,2070533140,10590,10590,10590,10590,0
|
|
20240813,133900,2070533140,10590,10590,10590,10590,223
|
|
20240813,133800,2068171570,10580,10580,10580,10580,63
|
|
20240813,133700,2067505030,10590,10590,10590,10590,0
|
|
20240813,133600,2067505030,10590,10580,10590,10580,67
|
|
20240813,133500,2066796160,10580,10580,10580,10580,2
|
|
20240813,133400,2066775000,10580,10580,10590,10580,85
|
|
20240813,133300,2065874950,10590,10580,10590,10580,93
|
|
20240813,133200,2064890260,10580,10600,10600,10580,2048
|
|
20240813,133100,2043188110,10600,10610,10610,10600,1243
|
|
20240813,133000,2030006230,10610,10610,10620,10610,93
|
|
20240813,132900,2029019490,10610,10610,10620,10610,5
|
|
20240813,132800,2028966430,10610,10610,10610,10610,3
|
|
20240813,132700,2028934600,10620,10620,10620,10620,0
|
|
20240813,132600,2028934600,10620,10620,10620,10620,189
|
|
20240813,132500,2026927420,10620,10570,10620,10570,4088
|
|
20240813,132400,1983636460,10570,10570,10570,10570,5
|
|
20240813,132300,1983583610,10570,10570,10570,10570,564
|
|
20240813,132200,1977622130,10580,10570,10580,10570,57
|
|
20240813,132100,1977019600,10570,10580,10580,10570,37
|
|
20240813,132000,1976628470,10570,10570,10570,10570,0
|
|
20240813,131900,1976628470,10570,10570,10570,10570,65
|
|
20240813,131800,1975941420,10570,10570,10570,10570,569
|
|
20240813,131700,1969927090,10570,10570,10570,10570,209
|
|
20240813,131600,1967717960,10570,10570,10570,10570,5
|
|
20240813,131500,1967665110,10580,10590,10590,10580,1510
|
|
20240813,131400,1951689300,10580,10590,10590,10580,181
|
|
20240813,131300,1949773600,10580,10590,10590,10580,74
|
|
20240813,131200,1948989960,10590,10580,10590,10580,139
|
|
20240813,131100,1947518840,10590,10590,10590,10590,36
|
|
20240813,131000,1947137600,10590,10590,10590,10590,1155
|
|
20240813,130900,1934906150,10590,10600,10600,10590,52
|
|
20240813,130800,1934355420,10600,10600,10600,10600,5
|
|
20240813,130700,1934302420,10600,10600,10600,10600,0
|
|
20240813,130600,1934302420,10600,10590,10600,10590,11
|
|
20240813,130500,1934185830,10590,10590,10590,10590,157
|
|
20240813,130400,1932523200,10590,10590,10590,10590,102
|
|
20240813,130300,1931443020,10590,10600,10600,10590,405
|
|
20240813,130200,1927154020,10600,10600,10600,10600,1
|
|
20240813,130100,1927143420,10600,10600,10600,10600,5
|
|
20240813,130000,1927090420,10600,10590,10600,10590,91
|
|
20240813,125900,1926126480,10570,10580,10590,10560,3714
|
|
20240813,125800,1886868080,10580,10590,10590,10580,885
|
|
20240813,125700,1877503210,10590,10600,10600,10590,4706
|
|
20240813,125600,1827633610,10600,10610,10610,10600,1109
|
|
20240813,125500,1815873930,10610,10610,10610,10610,5
|
|
20240813,125400,1815820880,10610,10610,10610,10610,90
|
|
20240813,125300,1814865980,10610,10610,10610,10610,1321
|
|
20240813,125200,1800850170,10610,10620,10620,10610,190
|
|
20240813,125100,1798833060,10620,10610,10620,10610,339
|
|
20240813,125000,1795234980,10610,10610,10610,10610,18
|
|
20240813,124900,1795044000,10610,10610,10610,10610,1
|
|
20240813,124800,1795033390,10610,10600,10610,10600,463
|
|
20240813,124700,1790124480,10600,10600,10600,10600,137
|
|
20240813,124600,1788672280,10610,10610,10610,10610,74
|
|
20240813,124500,1787887140,10590,10600,10620,10590,250
|
|
20240813,124400,1785236140,10600,10600,10600,10600,19
|
|
20240813,124300,1785034740,10600,10600,10600,10600,21
|
|
20240813,124200,1784812140,10610,10610,10610,10610,0
|
|
20240813,124100,1784812140,10610,10610,10610,10610,0
|
|
20240813,124000,1784812140,10610,10590,10610,10590,554
|
|
20240813,123900,1778940020,10600,10600,10600,10600,7
|
|
20240813,123800,1778865820,10600,10610,10610,10600,335
|
|
20240813,123700,1775313170,10610,10610,10610,10610,197
|
|
20240813,123600,1773223000,10590,10600,10600,10590,3840
|
|
20240813,123500,1732549400,10590,10590,10590,10580,744
|
|
20240813,123400,1724670890,10590,10590,10590,10590,0
|
|
20240813,123300,1724670890,10590,10590,10590,10590,37
|
|
20240813,123200,1724279060,10580,10590,10590,10580,65
|
|
20240813,123100,1723590720,10590,10590,10590,10590,328
|
|
20240813,123000,1720117200,10580,10590,10600,10580,721
|
|
20240813,122900,1712477970,10590,10590,10590,10590,124
|
|
20240813,122800,1711164810,10580,10580,10580,10580,546
|
|
20240813,122700,1705388130,10580,10580,10580,10580,57
|
|
20240813,122600,1704785070,10580,10570,10580,10570,1648
|
|
20240813,122500,1687356940,10570,10560,10570,10560,3310
|
|
20240813,122400,1652396740,10560,10560,10560,10560,0
|
|
20240813,122300,1652396740,10560,10560,10560,10560,33
|
|
20240813,122200,1652048260,10560,10560,10560,10560,389
|
|
20240813,122100,1647940420,10560,10570,10570,10560,32
|
|
20240813,122000,1647602490,10560,10560,10560,10560,10
|
|
20240813,121900,1647496890,10560,10560,10560,10560,30
|
|
20240813,121800,1647180090,10570,10570,10570,10560,46
|
|
20240813,121700,1646694270,10560,10560,10570,10560,75
|
|
20240813,121600,1645902260,10570,10560,10570,10560,316
|
|
20240813,121500,1642565290,10560,10560,10560,10560,29
|
|
20240813,121400,1642259050,10560,10560,10560,10560,28
|
|
20240813,121300,1641963370,10560,10560,10560,10560,123
|
|
20240813,121200,1640664490,10560,10560,10560,10560,39
|
|
20240813,121100,1640252650,10560,10560,10560,10560,0
|
|
20240813,121000,1640252650,10560,10560,10560,10560,10
|
|
20240813,120900,1640147050,10560,10560,10560,10560,254
|
|
20240813,120800,1637464810,10550,10580,10580,10550,2760
|
|
20240813,120700,1608330620,10580,10580,10580,10580,0
|
|
20240813,120600,1608330620,10580,10580,10580,10580,10
|
|
20240813,120500,1608224820,10580,10580,10590,10580,205
|
|
20240813,120400,1606054390,10590,10590,10590,10590,1
|
|
20240813,120300,1606043800,10590,10600,10600,10590,356
|
|
20240813,120200,1602273750,10590,10590,10590,10590,26
|
|
20240813,120100,1601998410,10600,10590,10600,10590,303
|
|
20240813,120000,1598788610,10590,10590,10590,10590,48
|
|
20240813,115900,1598280290,10580,10550,10580,10550,1356
|
|
20240813,115800,1583958820,10550,10550,10550,10550,0
|
|
20240813,115700,1583958820,10550,10550,10550,10550,1
|
|
20240813,115600,1583948270,10550,10560,10560,10550,123
|
|
20240813,115500,1582650610,10550,10550,10550,10550,1
|
|
20240813,115400,1582640060,10550,10550,10560,10550,43
|
|
20240813,115300,1582186390,10550,10550,10550,10550,67
|
|
20240813,115200,1581479540,10550,10550,10550,10550,192
|
|
20240813,115100,1579453940,10560,10560,10560,10560,2
|
|
20240813,115000,1579432820,10560,10550,10560,10550,39
|
|
20240813,114900,1579021360,10550,10550,10550,10550,1047
|
|
20240813,114800,1567975510,10550,10560,10560,10550,1178
|
|
20240813,114700,1555545840,10560,10560,10560,10560,684
|
|
20240813,114600,1548322800,10560,10560,10560,10560,64
|
|
20240813,114500,1547646960,10570,10570,10570,10570,0
|
|
20240813,114400,1547646960,10570,10570,10570,10560,106
|
|
20240813,114300,1546527080,10560,10560,10560,10560,124
|
|
20240813,114200,1545217640,10570,10570,10570,10570,183
|
|
20240813,114100,1543283330,10570,10550,10570,10550,402
|
|
20240813,114000,1539042200,10550,10560,10560,10550,95
|
|
20240813,113900,1538039870,10560,10550,10560,10550,180
|
|
20240813,113800,1536140720,10550,10540,10550,10540,390
|
|
20240813,113700,1532029560,10540,10530,10540,10520,1995
|
|
20240813,113600,1511031790,10530,10520,10530,10520,439
|
|
20240813,113500,1506413120,10530,10530,10530,10520,118
|
|
20240813,113400,1505171220,10530,10540,10540,10530,886
|
|
20240813,113300,1495841630,10540,10530,10540,10530,1022
|
|
20240813,113200,1485074750,10530,10540,10540,10530,159
|
|
20240813,113100,1483399540,10530,10530,10530,10530,300
|
|
20240813,113000,1480240540,10540,10530,10540,10530,342
|
|
20240813,112900,1476636500,10540,10540,10540,10540,87
|
|
20240813,112800,1475719520,10540,10540,10540,10530,644
|
|
20240813,112700,1468934940,10540,10540,10540,10530,96
|
|
20240813,112600,1467923160,10540,10540,10550,10540,536
|
|
20240813,112500,1462273710,10550,10560,10560,10550,531
|
|
20240813,112400,1456671620,10580,10580,10580,10580,100
|
|
20240813,112300,1455613620,10580,10580,10580,10580,0
|
|
20240813,112200,1455613620,10580,10580,10580,10560,360
|
|
20240813,112100,1451810980,10580,10590,10590,10570,166
|
|
20240813,112000,1450056160,10580,10600,10600,10580,940
|
|
20240813,111900,1440099360,10600,10600,10600,10600,81
|
|
20240813,111800,1439240760,10590,10600,10600,10590,7
|
|
20240813,111700,1439166620,10590,10580,10590,10580,310
|
|
20240813,111600,1435886180,10580,10570,10580,10570,524
|
|
20240813,111500,1430346500,10570,10560,10570,10550,3431
|
|
20240813,111400,1394148400,10570,10560,10570,10560,856
|
|
20240813,111300,1385108880,10560,10560,10560,10560,182
|
|
20240813,111200,1383186960,10570,10570,10570,10570,168
|
|
20240813,111100,1381411200,10570,10580,10580,10570,85
|
|
20240813,111000,1380512740,10580,10570,10580,10570,91
|
|
20240813,110900,1379550740,10580,10580,10580,10580,0
|
|
20240813,110800,1379550740,10580,10580,10580,10570,223
|
|
20240813,110700,1377192530,10580,10580,10580,10580,169
|
|
20240813,110600,1375404510,10580,10570,10580,10570,722
|
|
20240813,110500,1367771970,10570,10570,10570,10570,201
|
|
20240813,110400,1365647400,10560,10570,10570,10560,429
|
|
20240813,110300,1361113320,10570,10570,10570,10570,43
|
|
20240813,110200,1360658810,10570,10580,10580,10570,172
|
|
20240813,110100,1358840760,10570,10580,10580,10570,714
|
|
20240813,110000,1351289220,10590,10600,10600,10580,66
|
|
20240813,105900,1350590910,10600,10590,10600,10590,209
|
|
20240813,105800,1348377590,10590,10590,10590,10590,290
|
|
20240813,105700,1345306490,10590,10590,10600,10590,68
|
|
20240813,105600,1344586360,10590,10600,10600,10590,949
|
|
20240813,105500,1334535110,10600,10590,10600,10590,3
|
|
20240813,105400,1334503320,10600,10600,10600,10590,186
|
|
20240813,105300,1332533460,10590,10590,10590,10590,120
|
|
20240813,105200,1331262660,10600,10600,10600,10600,11
|
|
20240813,105100,1331146060,10600,10620,10620,10600,101
|
|
20240813,105000,1330075400,10620,10590,10620,10590,503
|
|
20240813,104900,1324748540,10590,10600,10600,10580,1612
|
|
20240813,104800,1307668190,10600,10610,10610,10600,92
|
|
20240813,104700,1306692910,10600,10600,10600,10600,522
|
|
20240813,104600,1301159710,10600,10600,10600,10600,24
|
|
20240813,104500,1300905310,10600,10610,10610,10600,96
|
|
20240813,104400,1299887400,10610,10610,10610,10610,455
|
|
20240813,104300,1295059850,10620,10620,10620,10620,1
|
|
20240813,104200,1295049230,10610,10610,10610,10610,204
|
|
20240813,104100,1292884790,10620,10630,10630,10620,332
|
|
20240813,104000,1289357960,10630,10630,10630,10630,2
|
|
20240813,103900,1289336700,10620,10610,10630,10610,1552
|
|
20240813,103800,1272854320,10610,10600,10610,10600,460
|
|
20240813,103700,1267974760,10600,10600,10600,10600,127
|
|
20240813,103600,1266628560,10600,10580,10610,10580,1841
|
|
20240813,103500,1247133900,10580,10580,10580,10580,424
|
|
20240813,103400,1242647980,10580,10580,10580,10580,0
|
|
20240813,103300,1242647980,10580,10580,10580,10580,1
|
|
20240813,103200,1242637400,10580,10580,10580,10580,10
|
|
20240813,103100,1242531600,10580,10580,10600,10580,1069
|
|
20240813,103000,1231211640,10580,10570,10590,10570,3206
|
|
20240813,102900,1197318270,10570,10580,10580,10570,430
|
|
20240813,102800,1192770380,10600,10590,10600,10590,855
|
|
20240813,102700,1183711510,10580,10580,10580,10580,9
|
|
20240813,102600,1183616290,10580,10550,10590,10550,1401
|
|
20240813,102500,1168821700,10550,10550,10550,10550,9
|
|
20240813,102400,1168726750,10550,10550,10560,10540,1402
|
|
20240813,102300,1153946670,10560,10560,10560,10540,878
|
|
20240813,102200,1144686330,10560,10570,10570,10560,235
|
|
20240813,102100,1142204600,10570,10580,10580,10570,3
|
|
20240813,102000,1142172870,10580,10570,10580,10570,3
|
|
20240813,101900,1142141140,10570,10570,10570,10570,19
|
|
20240813,101800,1141940310,10590,10570,10590,10570,20
|
|
20240813,101700,1141728890,10570,10570,10590,10560,340
|
|
20240813,101600,1138134730,10570,10560,10600,10560,967
|
|
20240813,101500,1127913790,10570,10600,10600,10570,6
|
|
20240813,101400,1127850220,10590,10550,10600,10550,1428
|
|
20240813,101300,1112747600,10550,10550,10550,10540,3208
|
|
20240813,101200,1078920550,10550,10560,10560,10540,289
|
|
20240813,101100,1075872280,10560,10560,10560,10560,348
|
|
20240813,101000,1072197400,10550,10550,10560,10550,76
|
|
20240813,100900,1071395580,10570,10570,10570,10570,81
|
|
20240813,100800,1070539410,10550,10560,10560,10550,1094
|
|
20240813,100700,1058987710,10550,10540,10550,10540,1004
|
|
20240813,100600,1048396100,10530,10540,10540,10530,337
|
|
20240813,100500,1044846160,10540,10550,10550,10540,349
|
|
20240813,100400,1041164820,10550,10550,10560,10550,458
|
|
20240813,100300,1036331880,10550,10580,10580,10520,5445
|
|
20240813,100200,978945520,10580,10570,10600,10550,5694
|
|
20240813,100100,918834480,10570,10570,10570,10560,367
|
|
20240813,100000,914955490,10570,10620,10620,10570,2576
|
|
20240813,095900,887686840,10630,10630,10630,10630,123
|
|
20240813,095800,886379350,10630,10650,10650,10630,453
|
|
20240813,095700,881562880,10640,10640,10650,10640,904
|
|
20240813,095600,871944290,10630,10630,10630,10630,100
|
|
20240813,095500,870881290,10630,10630,10650,10630,151
|
|
20240813,095400,869274950,10640,10630,10640,10630,1177
|
|
20240813,095300,856752180,10630,10670,10670,10630,1539
|
|
20240813,095200,840359540,10670,10660,10670,10660,605
|
|
20240813,095100,833904890,10660,10650,10660,10640,621
|
|
20240813,095000,827290870,10650,10670,10670,10650,194
|
|
20240813,094900,825223050,10640,10660,10660,10630,3205
|
|
20240813,094800,791077550,10660,10630,10660,10630,2219
|
|
20240813,094700,767463640,10630,10620,10630,10610,1438
|
|
20240813,094600,752203530,10630,10620,10630,10610,210
|
|
20240813,094500,749975260,10600,10600,10600,10600,967
|
|
20240813,094400,739725060,10590,10580,10590,10580,1120
|
|
20240813,094300,727865650,10590,10570,10590,10570,1290
|
|
20240813,094200,714216760,10580,10540,10580,10540,1425
|
|
20240813,094100,699190120,10540,10540,10540,10540,106
|
|
20240813,094000,698072880,10540,10560,10560,10530,245
|
|
20240813,093900,695490760,10560,10560,10570,10550,2481
|
|
20240813,093800,669313030,10560,10580,10580,10560,22
|
|
20240813,093700,669080550,10580,10570,10580,10560,588
|
|
20240813,093600,662864100,10570,10570,10570,10560,162
|
|
20240813,093500,661151770,10570,10560,10570,10560,3400
|
|
20240813,093400,625245060,10560,10570,10570,10560,232
|
|
20240813,093300,622793620,10560,10550,10570,10550,685
|
|
20240813,093200,615564070,10550,10550,10580,10550,213
|
|
20240813,093100,613316880,10550,10540,10560,10540,2059
|
|
20240813,093000,591596650,10540,10560,10560,10530,2758
|
|
20240813,092900,562513100,10560,10580,10580,10550,1193
|
|
20240813,092800,549912420,10580,10580,10600,10570,5931
|
|
20240813,092700,487152200,10580,10580,10580,10570,167
|
|
20240813,092600,485386340,10570,10580,10580,10570,2060
|
|
20240813,092500,463593920,10590,10600,10600,10590,1655
|
|
20240813,092400,446053850,10600,10610,10610,10600,272
|
|
20240813,092300,443168900,10610,10610,10610,10610,972
|
|
20240813,092200,432855980,10630,10640,10650,10620,3417
|
|
20240813,092100,396524040,10640,10640,10640,10620,3
|
|
20240813,092000,396492140,10620,10640,10640,10620,379
|
|
20240813,091900,392465760,10630,10610,10630,10610,1210
|
|
20240813,091800,379613670,10610,10620,10620,10610,311
|
|
20240813,091700,376313900,10620,10630,10630,10620,189
|
|
20240813,091600,374306710,10630,10630,10650,10630,77
|
|
20240813,091500,373488160,10630,10630,10630,10600,2842
|
|
20240813,091400,343292360,10640,10640,10640,10640,313
|
|
20240813,091300,339962040,10630,10630,10630,10630,1419
|
|
20240813,091200,324878070,10630,10620,10640,10620,517
|
|
20240813,091100,319387490,10600,10610,10640,10600,1754
|
|
20240813,091000,300760540,10610,10580,10610,10580,686
|
|
20240813,090900,293499680,10580,10590,10590,10570,1574
|
|
20240813,090800,276846350,10600,10600,10600,10590,1910
|
|
20240813,090700,256602580,10600,10620,10630,10600,2419
|
|
20240813,090600,230931060,10620,10680,10690,10620,3621
|
|
20240813,090500,192353420,10690,10710,10710,10690,1139
|
|
20240813,090400,180167610,10720,10730,10730,10700,2883
|
|
20240813,090300,149271530,10730,10710,10730,10700,648
|
|
20240813,090200,142325280,10700,10670,10730,10670,3380
|
|
20240813,090100,106213290,10660,10660,10700,10660,3179
|
|
20240813,090000,72241740,10660,10670,10680,10610,6783
|