585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184200,8618550840,5130,5130,5130,5130,23840
|
|
20240814,184100,8618550840,5130,5130,5130,5130,0
|
|
20240814,184000,8618550840,5130,5130,5130,5130,0
|
|
20240814,183900,8618550840,5130,5130,5130,5130,0
|
|
20240814,183800,8618550840,5130,5130,5130,5130,0
|
|
20240814,183700,8618550840,5130,5130,5130,5130,0
|
|
20240814,183600,8618550840,5130,5130,5130,5130,0
|
|
20240814,183500,8618550840,5130,5130,5130,5130,0
|
|
20240814,183400,8618550840,5130,5130,5130,5130,0
|
|
20240814,183300,8618550840,5130,5130,5130,5130,0
|
|
20240814,183200,8618550840,5130,5130,5130,5130,0
|
|
20240814,183100,8618550840,5130,5130,5130,5130,0
|
|
20240814,183000,8618550840,5130,5130,5130,5130,0
|
|
20240814,182900,8618550840,5130,5130,5130,5130,0
|
|
20240814,182800,8618550840,5130,5130,5130,5130,0
|
|
20240814,182700,8618550840,5130,5130,5130,5130,0
|
|
20240814,182600,8618550840,5130,5130,5130,5130,0
|
|
20240814,182500,8618550840,5130,5130,5130,5130,0
|
|
20240814,182400,8618550840,5130,5130,5130,5130,0
|
|
20240814,182300,8618550840,5130,5130,5130,5130,0
|
|
20240814,182200,8618550840,5130,5130,5130,5130,0
|
|
20240814,182100,8618550840,5130,5130,5130,5130,0
|
|
20240814,182000,8618550840,5130,5130,5130,5130,0
|
|
20240814,181900,8618550840,5130,5130,5130,5130,0
|
|
20240814,181800,8618550840,5130,5130,5130,5130,0
|
|
20240814,181700,8618550840,5130,5130,5130,5130,0
|
|
20240814,181600,8618550840,5130,5130,5130,5130,0
|
|
20240814,181500,8618550840,5130,5130,5130,5130,0
|
|
20240814,181400,8618550840,5130,5130,5130,5130,0
|
|
20240814,181300,8618550840,5130,5130,5130,5130,0
|
|
20240814,181200,8618550840,5130,5130,5130,5130,23840
|
|
20240814,181100,8618550840,5130,5130,5130,5130,0
|
|
20240814,181000,8618550840,5130,5130,5130,5130,0
|
|
20240814,180900,8618550840,5130,5130,5130,5130,0
|
|
20240814,180800,8618550840,5130,5130,5130,5130,0
|
|
20240814,180700,8618550840,5130,5130,5130,5130,0
|
|
20240814,180600,8618550840,5130,5130,5130,5130,0
|
|
20240814,180500,8618550840,5130,5130,5130,5130,0
|
|
20240814,180400,8618550840,5130,5130,5130,5130,0
|
|
20240814,180300,8618550840,5130,5130,5130,5130,0
|
|
20240814,180200,8618550840,5130,5130,5130,5130,0
|
|
20240814,180100,8618550840,5130,5130,5130,5130,0
|
|
20240814,180000,8618550840,5130,5130,5130,5130,0
|
|
20240814,175900,8618550840,5130,5130,5130,5130,0
|
|
20240814,175800,8618550840,5130,5130,5130,5130,0
|
|
20240814,175700,8618550840,5130,5130,5130,5130,0
|
|
20240814,175600,8618550840,5130,5130,5130,5130,0
|
|
20240814,175500,8618550840,5130,5130,5130,5130,0
|
|
20240814,175400,8618550840,5130,5130,5130,5130,0
|
|
20240814,175300,8618550840,5130,5130,5130,5130,0
|
|
20240814,175200,8618550840,5130,5130,5130,5130,0
|
|
20240814,175100,8618550840,5130,5130,5130,5130,0
|
|
20240814,175000,8618550840,5130,5130,5130,5130,0
|
|
20240814,174900,8618550840,5130,5130,5130,5130,0
|
|
20240814,174800,8618550840,5130,5130,5130,5130,0
|
|
20240814,174700,8618550840,5130,5130,5130,5130,0
|
|
20240814,174600,8618550840,5130,5130,5130,5130,0
|
|
20240814,174500,8618550840,5130,5130,5130,5130,0
|
|
20240814,174400,8618550840,5130,5130,5130,5130,0
|
|
20240814,174300,8618550840,5130,5130,5130,5130,0
|
|
20240814,174200,8618550840,5130,5130,5130,5130,23840
|
|
20240814,174100,8618550840,5130,5130,5130,5130,0
|
|
20240814,174000,8618550840,5130,5130,5130,5130,0
|
|
20240814,173900,8618550840,5130,5130,5130,5130,0
|
|
20240814,173800,8618550840,5130,5130,5130,5130,0
|
|
20240814,173700,8618550840,5130,5130,5130,5130,0
|
|
20240814,173600,8618550840,5130,5130,5130,5130,0
|
|
20240814,173500,8618550840,5130,5130,5130,5130,0
|
|
20240814,173400,8618550840,5130,5130,5130,5130,0
|
|
20240814,173300,8618550840,5130,5130,5130,5130,0
|
|
20240814,173200,8618550840,5130,5130,5130,5130,0
|
|
20240814,173100,8618550840,5130,5130,5130,5130,0
|
|
20240814,173000,8618550840,5130,5130,5130,5130,0
|
|
20240814,172900,8618550840,5130,5130,5130,5130,0
|
|
20240814,172800,8618550840,5130,5130,5130,5130,0
|
|
20240814,172700,8618550840,5130,5130,5130,5130,0
|
|
20240814,172600,8618550840,5130,5130,5130,5130,0
|
|
20240814,172500,8618550840,5130,5130,5130,5130,0
|
|
20240814,172400,8618550840,5130,5130,5130,5130,0
|
|
20240814,172300,8618550840,5130,5130,5130,5130,0
|
|
20240814,172200,8618550840,5130,5130,5130,5130,0
|
|
20240814,172100,8618550840,5130,5130,5130,5130,0
|
|
20240814,172000,8618550840,5130,5130,5130,5130,0
|
|
20240814,171900,8618550840,5130,5130,5130,5130,0
|
|
20240814,171800,8618550840,5130,5130,5130,5130,0
|
|
20240814,171700,8618550840,5130,5130,5130,5130,0
|
|
20240814,171600,8618550840,5130,5130,5130,5130,0
|
|
20240814,171500,8618550840,5130,5130,5130,5130,0
|
|
20240814,171400,8618550840,5130,5130,5130,5130,0
|
|
20240814,171300,8618550840,5130,5130,5130,5130,0
|
|
20240814,171200,8618550840,5130,5130,5130,5130,23840
|
|
20240814,171100,8618550840,5130,5130,5130,5130,0
|
|
20240814,171000,8618550840,5130,5130,5130,5130,0
|
|
20240814,170900,8618550840,5130,5130,5130,5130,0
|
|
20240814,170800,8618550840,5130,5130,5130,5130,0
|
|
20240814,170700,8618550840,5130,5130,5130,5130,0
|
|
20240814,170600,8618550840,5130,5130,5130,5130,0
|
|
20240814,170500,8618550840,5130,5130,5130,5130,0
|
|
20240814,170400,8618550840,5130,5130,5130,5130,0
|
|
20240814,170300,8618550840,5130,5130,5130,5130,0
|
|
20240814,170200,8618550840,5130,5130,5130,5130,0
|
|
20240814,170100,8618550840,5130,5130,5130,5130,0
|
|
20240814,170000,8618550840,5130,5130,5130,5130,0
|
|
20240814,165900,8618550840,5130,5130,5130,5130,0
|
|
20240814,165800,8618550840,5130,5130,5130,5130,0
|
|
20240814,165700,8618550840,5130,5130,5130,5130,0
|
|
20240814,165600,8618550840,5130,5130,5130,5130,0
|
|
20240814,165500,8618550840,5130,5130,5130,5130,0
|
|
20240814,165400,8618550840,5130,5130,5130,5130,0
|
|
20240814,165300,8618550840,5130,5130,5130,5130,0
|
|
20240814,165200,8618550840,5130,5130,5130,5130,0
|
|
20240814,165100,8618550840,5130,5130,5130,5130,0
|
|
20240814,165000,8618550840,5130,5130,5130,5130,0
|
|
20240814,164900,8618550840,5130,5130,5130,5130,0
|
|
20240814,164800,8618550840,5130,5130,5130,5130,0
|
|
20240814,164700,8618550840,5130,5130,5130,5130,0
|
|
20240814,164600,8618550840,5130,5130,5130,5130,0
|
|
20240814,164500,8618550840,5130,5130,5130,5130,0
|
|
20240814,164400,8618550840,5130,5130,5130,5130,0
|
|
20240814,164300,8618550840,5130,5130,5130,5130,0
|
|
20240814,164200,8618550840,5130,5130,5130,5130,23840
|
|
20240814,164100,8618550840,5130,5130,5130,5130,0
|
|
20240814,164000,8618550840,5130,5130,5130,5130,0
|
|
20240814,163900,8618550840,5130,5130,5130,5130,0
|
|
20240814,163800,8618550840,5130,5130,5130,5130,0
|
|
20240814,163700,8618550840,5130,5130,5130,5130,0
|
|
20240814,163600,8618550840,5130,5130,5130,5130,0
|
|
20240814,163500,8618550840,5130,5130,5130,5130,0
|
|
20240814,163400,8618550840,5130,5130,5130,5130,0
|
|
20240814,163300,8618550840,5130,5130,5130,5130,0
|
|
20240814,163200,8618550840,5130,5130,5130,5130,0
|
|
20240814,163100,8618550840,5130,5130,5130,5130,0
|
|
20240814,163000,8618550840,5130,5130,5130,5130,0
|
|
20240814,162900,8618550840,5130,5130,5130,5130,0
|
|
20240814,162800,8618550840,5130,5130,5130,5130,0
|
|
20240814,162700,8618550840,5130,5130,5130,5130,0
|
|
20240814,162600,8618550840,5130,5130,5130,5130,0
|
|
20240814,162500,8618550840,5130,5130,5130,5130,0
|
|
20240814,162400,8618550840,5130,5130,5130,5130,0
|
|
20240814,162300,8618550840,5130,5130,5130,5130,0
|
|
20240814,162200,8618550840,5130,5130,5130,5130,0
|
|
20240814,162100,8618550840,5130,5130,5130,5130,0
|
|
20240814,162000,8618550840,5130,5130,5130,5130,0
|
|
20240814,161900,8618550840,5130,5130,5130,5130,0
|
|
20240814,161800,8618550840,5130,5130,5130,5130,0
|
|
20240814,161700,8618550840,5130,5130,5130,5130,0
|
|
20240814,161600,8618550840,5130,5130,5130,5130,0
|
|
20240814,161500,8618550840,5130,5130,5130,5130,0
|
|
20240814,161400,8618550840,5130,5130,5130,5130,0
|
|
20240814,161300,8618550840,5130,5130,5130,5130,0
|
|
20240814,161200,8618550840,5130,5130,5130,5130,23840
|
|
20240814,161100,8618550840,5130,5130,5130,5130,0
|
|
20240814,161000,8618550840,5130,5130,5130,5130,0
|
|
20240814,160900,8618550840,5130,5130,5130,5130,0
|
|
20240814,160800,8618550840,5130,5130,5130,5130,0
|
|
20240814,160700,8618550840,5130,5130,5130,5130,0
|
|
20240814,160600,8618550840,5130,5130,5130,5130,0
|
|
20240814,160500,8618550840,5130,5130,5130,5130,0
|
|
20240814,160400,8618550840,5130,5130,5130,5130,0
|
|
20240814,160300,8618550840,5130,5130,5130,5130,0
|
|
20240814,160200,8618550840,5130,5130,5130,5130,0
|
|
20240814,160100,8618550840,5130,5130,5130,5130,0
|
|
20240814,160000,8618550840,5130,5130,5130,5130,0
|
|
20240814,155900,8618550840,5130,5130,5130,5130,0
|
|
20240814,155800,8618550840,5130,5130,5130,5130,0
|
|
20240814,155700,8618550840,5130,5130,5130,5130,0
|
|
20240814,155600,8618550840,5130,5130,5130,5130,0
|
|
20240814,155500,8618550840,5130,5130,5130,5130,0
|
|
20240814,155400,8618550840,5130,5130,5130,5130,0
|
|
20240814,155300,8618550840,5130,5130,5130,5130,0
|
|
20240814,155200,8618550840,5130,5130,5130,5130,0
|
|
20240814,155100,8618550840,5130,5130,5130,5130,0
|
|
20240814,155000,8618550840,5130,5130,5130,5130,0
|
|
20240814,154900,8618550840,5130,5130,5130,5130,0
|
|
20240814,154800,8618550840,5130,5130,5130,5130,0
|
|
20240814,154700,8618550840,5130,5130,5130,5130,0
|
|
20240814,154600,8618550840,5130,5130,5130,5130,0
|
|
20240814,154500,8618550840,5130,5130,5130,5130,0
|
|
20240814,154400,8618550840,5130,5130,5130,5130,0
|
|
20240814,154300,8618550840,5130,5130,5130,5130,0
|
|
20240814,154200,8618550840,5130,5130,5130,5130,23840
|
|
20240814,154100,8618550840,5130,5130,5130,5130,0
|
|
20240814,154000,8618550840,5130,5130,5130,5130,0
|
|
20240814,153900,8618550840,5130,5130,5130,5130,0
|
|
20240814,153800,8618550840,5130,5130,5130,5130,0
|
|
20240814,153700,8618550840,5130,5130,5130,5130,0
|
|
20240814,153600,8618550840,5130,5130,5130,5130,0
|
|
20240814,153500,8618550840,5130,5130,5130,5130,0
|
|
20240814,153400,8618550840,5130,5130,5130,5130,0
|
|
20240814,153300,8618550840,5130,5130,5130,5130,0
|
|
20240814,153200,8618550840,5130,5130,5130,5130,0
|
|
20240814,153100,8618550840,5130,5130,5130,5130,0
|
|
20240814,153000,8618550840,5130,5130,5130,5130,23840
|
|
20240814,152900,8496251640,5150,5150,5150,5150,0
|
|
20240814,152800,8496251640,5150,5150,5150,5150,0
|
|
20240814,152700,8496251640,5150,5150,5150,5150,0
|
|
20240814,152600,8496251640,5150,5150,5150,5150,0
|
|
20240814,152500,8496251640,5150,5150,5150,5150,0
|
|
20240814,152400,8496251640,5150,5150,5150,5150,0
|
|
20240814,152300,8496251640,5150,5150,5150,5150,0
|
|
20240814,152200,8496251640,5150,5150,5150,5150,0
|
|
20240814,152100,8496251640,5150,5150,5150,5150,0
|
|
20240814,152000,8496251640,5150,5150,5150,5150,0
|
|
20240814,151900,8496251640,5150,5160,5160,5150,4903
|
|
20240814,151800,8470985590,5160,5150,5160,5150,2550
|
|
20240814,151700,8457838580,5150,5140,5160,5130,3902
|
|
20240814,151600,8437779410,5140,5140,5140,5130,1733
|
|
20240814,151500,8428874530,5140,5140,5160,5130,8165
|
|
20240814,151400,8386920530,5150,5140,5160,5140,3541
|
|
20240814,151300,8368692490,5150,5140,5150,5140,1033
|
|
20240814,151200,8363378760,5140,5150,5160,5140,1415
|
|
20240814,151100,8356091470,5150,5150,5150,5140,7844
|
|
20240814,151000,8315752330,5140,5160,5160,5130,20267
|
|
20240814,150900,8211518020,5170,5160,5170,5150,14305
|
|
20240814,150800,8137788860,5160,5160,5170,5160,5526
|
|
20240814,150700,8109270750,5170,5170,5170,5160,1800
|
|
20240814,150600,8099968460,5170,5180,5180,5170,2841
|
|
20240814,150500,8085279020,5180,5180,5180,5180,174
|
|
20240814,150400,8084377700,5170,5170,5180,5170,418
|
|
20240814,150300,8082216480,5170,5170,5170,5170,2213
|
|
20240814,150200,8070775270,5180,5170,5180,5170,454
|
|
20240814,150100,8068428080,5170,5190,5190,5170,7498
|
|
20240814,150000,8029557490,5180,5180,5190,5180,3139
|
|
20240814,145900,8013295370,5190,5180,5190,5180,1179
|
|
20240814,145800,8007186190,5190,5190,5190,5190,504
|
|
20240814,145700,8004570430,5180,5190,5190,5180,1520
|
|
20240814,145600,7996681830,5190,5190,5190,5180,1599
|
|
20240814,145500,7988387020,5180,5180,5180,5180,186
|
|
20240814,145400,7987423540,5180,5180,5180,5160,381
|
|
20240814,145300,7985452980,5190,5180,5190,5170,1912
|
|
20240814,145200,7975552520,5180,5170,5180,5170,175
|
|
20240814,145100,7974647760,5170,5180,5180,5160,4204
|
|
20240814,145000,7952932900,5180,5170,5180,5170,6044
|
|
20240814,144900,7921684400,5180,5180,5190,5170,5263
|
|
20240814,144800,7894422090,5190,5180,5190,5180,2632
|
|
20240814,144700,7880788240,5180,5180,5190,5180,2485
|
|
20240814,144600,7867913810,5190,5190,5190,5190,139
|
|
20240814,144500,7867192400,5190,5200,5200,5180,3264
|
|
20240814,144400,7850252720,5190,5200,5200,5190,1058
|
|
20240814,144300,7844752670,5210,5200,5210,5200,723
|
|
20240814,144200,7840993060,5200,5210,5210,5200,4530
|
|
20240814,144100,7817436960,5200,5200,5200,5200,1439
|
|
20240814,144000,7809954160,5210,5210,5220,5210,1406
|
|
20240814,143900,7802628880,5210,5210,5210,5210,1807
|
|
20240814,143800,7793214410,5210,5200,5210,5200,379
|
|
20240814,143700,7791243600,5200,5200,5200,5190,1323
|
|
20240814,143600,7784364490,5200,5200,5210,5200,3508
|
|
20240814,143500,7766122880,5200,5200,5200,5200,3
|
|
20240814,143400,7766107280,5200,5200,5200,5190,48
|
|
20240814,143300,7765857850,5200,5190,5200,5190,258
|
|
20240814,143200,7764518820,5190,5200,5200,5190,412
|
|
20240814,143100,7762380520,5200,5190,5200,5190,2768
|
|
20240814,143000,7748014390,5190,5190,5200,5190,2466
|
|
20240814,142900,7735214710,5190,5190,5190,5190,159
|
|
20240814,142800,7734389500,5190,5190,5190,5190,523
|
|
20240814,142700,7731675130,5190,5200,5200,5190,656
|
|
20240814,142600,7728270430,5190,5190,5190,5190,659
|
|
20240814,142500,7724850220,5180,5190,5200,5180,766
|
|
20240814,142400,7720877560,5180,5190,5200,5180,489
|
|
20240814,142300,7718341970,5200,5180,5200,5180,606
|
|
20240814,142200,7715199820,5180,5190,5200,5180,3244
|
|
20240814,142100,7698376570,5190,5190,5200,5190,2068
|
|
20240814,142000,7687643640,5190,5200,5200,5190,501
|
|
20240814,141900,7685043290,5200,5200,5200,5200,106
|
|
20240814,141800,7684492090,5190,5210,5210,5190,2247
|
|
20240814,141700,7672825720,5200,5210,5210,5200,804
|
|
20240814,141600,7668639880,5200,5200,5200,5200,207
|
|
20240814,141500,7667563480,5200,5200,5200,5200,121
|
|
20240814,141400,7666934280,5200,5180,5200,5180,1720
|
|
20240814,141300,7658018420,5190,5190,5190,5180,477
|
|
20240814,141200,7655542800,5200,5200,5200,5180,2006
|
|
20240814,141100,7645134250,5200,5190,5200,5190,990
|
|
20240814,141000,7639995890,5200,5190,5210,5190,531
|
|
20240814,140900,7637236980,5210,5210,5210,5210,3
|
|
20240814,140800,7637221350,5180,5190,5200,5180,10674
|
|
20240814,140700,7581878680,5190,5200,5220,5190,2280
|
|
20240814,140600,7570044750,5200,5200,5200,5200,275
|
|
20240814,140500,7568614750,5220,5220,5220,5190,4943
|
|
20240814,140400,7542910280,5210,5210,5210,5210,610
|
|
20240814,140300,7539732180,5220,5220,5220,5210,384
|
|
20240814,140200,7537731120,5220,5210,5220,5210,562
|
|
20240814,140100,7534800850,5210,5220,5220,5210,111
|
|
20240814,140000,7534222380,5220,5220,5220,5220,699
|
|
20240814,135900,7530573600,5200,5220,5220,5200,181
|
|
20240814,135800,7529631950,5210,5200,5210,5200,157
|
|
20240814,135700,7528814180,5220,5220,5230,5200,3908
|
|
20240814,135600,7508485520,5230,5230,5240,5230,2071
|
|
20240814,135500,7497643250,5220,5230,5230,5220,168
|
|
20240814,135400,7496764630,5230,5230,5230,5230,163
|
|
20240814,135300,7495912140,5230,5220,5230,5220,152
|
|
20240814,135200,7495117700,5230,5230,5230,5230,325
|
|
20240814,135100,7493417950,5230,5230,5230,5230,465
|
|
20240814,135000,7490986000,5220,5230,5240,5220,3037
|
|
20240814,134900,7475118350,5230,5230,5230,5220,796
|
|
20240814,134800,7470957050,5230,5240,5240,5230,538
|
|
20240814,134700,7468138790,5240,5210,5240,5210,4015
|
|
20240814,134600,7447138070,5210,5200,5210,5200,1225
|
|
20240814,134500,7440755840,5210,5210,5210,5200,291
|
|
20240814,134400,7439241310,5210,5210,5210,5200,2385
|
|
20240814,134300,7426823460,5210,5210,5210,5210,1
|
|
20240814,134200,7426818250,5190,5190,5210,5180,1641
|
|
20240814,134100,7418304530,5190,5190,5190,5190,291
|
|
20240814,134000,7416794240,5190,5190,5190,5190,321
|
|
20240814,133900,7415128250,5190,5210,5210,5190,1120
|
|
20240814,133800,7409310710,5210,5200,5210,5200,90
|
|
20240814,133700,7408842610,5200,5200,5200,5190,75
|
|
20240814,133600,7408453340,5190,5200,5210,5190,3268
|
|
20240814,133500,7391472660,5210,5210,5210,5210,107
|
|
20240814,133400,7390915190,5210,5220,5220,5210,2862
|
|
20240814,133300,7375986730,5230,5230,5230,5220,13
|
|
20240814,133200,7375918750,5230,5230,5240,5230,5544
|
|
20240814,133100,7346923520,5240,5230,5240,5230,872
|
|
20240814,133000,7342359640,5240,5230,5250,5230,1740
|
|
20240814,132900,7333238640,5240,5240,5240,5230,3944
|
|
20240814,132800,7312572370,5240,5240,5240,5230,1777
|
|
20240814,132700,7303265890,5240,5230,5250,5230,5921
|
|
20240814,132600,7272262630,5220,5220,5230,5210,964
|
|
20240814,132500,7267229340,5230,5220,5240,5210,4444
|
|
20240814,132400,7243993540,5210,5190,5210,5190,6316
|
|
20240814,132300,7211117830,5190,5190,5190,5190,454
|
|
20240814,132200,7208761570,5190,5190,5190,5190,275
|
|
20240814,132100,7207334320,5190,5190,5190,5190,366
|
|
20240814,132000,7205434780,5190,5190,5190,5190,759
|
|
20240814,131900,7201495570,5190,5200,5200,5190,260
|
|
20240814,131800,7200144570,5190,5200,5200,5190,483
|
|
20240814,131700,7197637780,5200,5190,5200,5190,483
|
|
20240814,131600,7195130860,5190,5200,5200,5190,693
|
|
20240814,131500,7191533190,5200,5200,5200,5200,229
|
|
20240814,131400,7190342390,5200,5200,5200,5190,222
|
|
20240814,131300,7189189910,5190,5200,5200,5190,1579
|
|
20240814,131200,7180979160,5210,5210,5210,5200,389
|
|
20240814,131100,7178954660,5210,5210,5220,5210,3144
|
|
20240814,131000,7162574410,5210,5210,5210,5210,796
|
|
20240814,130900,7158427250,5210,5200,5210,5200,1443
|
|
20240814,130800,7150909320,5210,5210,5210,5210,766
|
|
20240814,130700,7146918460,5210,5210,5210,5210,301
|
|
20240814,130600,7145350250,5210,5220,5220,5210,1700
|
|
20240814,130500,7136486960,5210,5220,5220,5210,1061
|
|
20240814,130400,7130959050,5200,5210,5230,5200,3604
|
|
20240814,130300,7112151650,5210,5190,5210,5190,1537
|
|
20240814,130200,7104147830,5190,5200,5200,5190,2115
|
|
20240814,130100,7093158730,5200,5190,5200,5190,4442
|
|
20240814,130000,7070080710,5190,5190,5190,5180,67
|
|
20240814,125900,7069733460,5190,5180,5190,5180,1128
|
|
20240814,125800,7063889040,5170,5170,5170,5170,2594
|
|
20240814,125700,7050478060,5170,5170,5170,5160,975
|
|
20240814,125600,7045441310,5170,5160,5170,5160,1345
|
|
20240814,125500,7038499510,5160,5160,5170,5160,99
|
|
20240814,125400,7037987710,5170,5170,5170,5170,1081
|
|
20240814,125300,7032398940,5160,5170,5170,5160,11
|
|
20240814,125200,7032342080,5170,5170,5170,5170,1814
|
|
20240814,125100,7022963700,5170,5180,5180,5160,884
|
|
20240814,125000,7018391940,5170,5150,5180,5150,3123
|
|
20240814,124900,7002298560,5150,5160,5160,5150,2066
|
|
20240814,124800,6991657150,5160,5150,5160,5150,488
|
|
20240814,124700,6989143020,5150,5160,5160,5150,848
|
|
20240814,124600,6984773530,5160,5150,5160,5150,373
|
|
20240814,124500,6982852400,5150,5160,5170,5150,863
|
|
20240814,124400,6978396140,5150,5160,5160,5150,1388
|
|
20240814,124300,6971234560,5160,5170,5170,5160,103
|
|
20240814,124200,6970703050,5170,5170,5170,5160,1222
|
|
20240814,124100,6964387410,5150,5160,5160,5150,772
|
|
20240814,124000,6960410560,5160,5160,5160,5160,295
|
|
20240814,123900,6958888360,5160,5160,5160,5150,1222
|
|
20240814,123800,6952582850,5150,5150,5160,5150,2531
|
|
20240814,123700,6939548080,5150,5150,5160,5150,2287
|
|
20240814,123600,6927765130,5150,5150,5160,5150,755
|
|
20240814,123500,6923876400,5150,5160,5160,5150,2329
|
|
20240814,123400,6911878310,5160,5170,5170,5150,3847
|
|
20240814,123300,6892032190,5170,5170,5170,5160,150
|
|
20240814,123200,6891257590,5170,5170,5170,5170,29
|
|
20240814,123100,6891107660,5160,5160,5160,5150,1228
|
|
20240814,123000,6884775180,5160,5170,5170,5150,5310
|
|
20240814,122900,6857380440,5170,5170,5170,5160,89
|
|
20240814,122800,6856920910,5170,5170,5170,5170,329
|
|
20240814,122700,6855219980,5170,5170,5170,5160,1750
|
|
20240814,122600,6846185980,5170,5170,5170,5170,178
|
|
20240814,122500,6845265720,5170,5160,5170,5160,1856
|
|
20240814,122400,6835687260,5160,5160,5160,5160,0
|
|
20240814,122300,6835687260,5160,5170,5170,5160,322
|
|
20240814,122200,6834025650,5170,5170,5170,5160,908
|
|
20240814,122100,6829336660,5160,5170,5170,5160,701
|
|
20240814,122000,6825712910,5170,5160,5170,5160,558
|
|
20240814,121900,6822830050,5160,5170,5190,5160,4808
|
|
20240814,121800,6797984800,5170,5180,5180,5170,5597
|
|
20240814,121700,6769033460,5190,5190,5190,5190,5
|
|
20240814,121600,6769007510,5190,5190,5190,5190,50
|
|
20240814,121500,6768748010,5190,5180,5190,5180,2081
|
|
20240814,121400,6757968360,5180,5180,5200,5180,4423
|
|
20240814,121300,6735057180,5190,5190,5190,5190,54
|
|
20240814,121200,6734776920,5180,5180,5180,5180,5
|
|
20240814,121100,6734751020,5190,5190,5190,5190,107
|
|
20240814,121000,6734195690,5190,5200,5200,5190,286
|
|
20240814,120900,6732711340,5200,5200,5200,5200,255
|
|
20240814,120800,6731385340,5200,5190,5200,5180,62
|
|
20240814,120700,6731064090,5180,5180,5180,5180,898
|
|
20240814,120600,6726412450,5180,5180,5180,5180,671
|
|
20240814,120500,6722936670,5180,5200,5200,5180,511
|
|
20240814,120400,6720285890,5200,5200,5200,5200,499
|
|
20240814,120300,6717691090,5200,5200,5200,5200,300
|
|
20240814,120200,6716131090,5200,5180,5200,5180,135
|
|
20240814,120100,6715431590,5200,5180,5200,5180,210
|
|
20240814,120000,6714343590,5180,5190,5190,5180,3324
|
|
20240814,115900,6697119180,5190,5190,5190,5190,1002
|
|
20240814,115800,6691918800,5210,5210,5210,5190,416
|
|
20240814,115700,6689758940,5190,5200,5200,5190,577
|
|
20240814,115600,6686763310,5210,5210,5210,5200,2505
|
|
20240814,115500,6673736280,5210,5200,5210,5200,323
|
|
20240814,115400,6672053570,5200,5210,5210,5200,1322
|
|
20240814,115300,6665165960,5210,5200,5210,5200,518
|
|
20240814,115200,6662472200,5200,5200,5200,5190,93
|
|
20240814,115100,6661989400,5190,5190,5190,5190,861
|
|
20240814,115000,6657520810,5190,5190,5190,5190,240
|
|
20240814,114900,6656275210,5180,5180,5180,5180,200
|
|
20240814,114800,6655239210,5170,5170,5170,5170,60
|
|
20240814,114700,6654929010,5170,5180,5180,5170,310
|
|
20240814,114600,6653323310,5180,5190,5190,5180,2380
|
|
20240814,114500,6640981910,5190,5180,5190,5170,685
|
|
20240814,114400,6637432580,5170,5180,5180,5170,308
|
|
20240814,114300,6635839040,5190,5180,5190,5180,519
|
|
20240814,114200,6633145620,5190,5190,5190,5190,0
|
|
20240814,114100,6633145620,5190,5180,5190,5170,501
|
|
20240814,114000,6630550500,5190,5180,5190,5180,2270
|
|
20240814,113900,6618791780,5180,5190,5190,5180,672
|
|
20240814,113800,6615310790,5180,5190,5190,5180,824
|
|
20240814,113700,6611041840,5190,5180,5190,5180,94
|
|
20240814,113600,6610554580,5180,5180,5190,5180,822
|
|
20240814,113500,6606293590,5190,5190,5190,5180,423
|
|
20240814,113400,6604102120,5180,5180,5180,5180,4
|
|
20240814,113300,6604081400,5180,5190,5190,5180,954
|
|
20240814,113200,6599131340,5200,5200,5200,5200,102
|
|
20240814,113100,6598600940,5190,5190,5190,5190,571
|
|
20240814,113000,6595637450,5190,5190,5190,5190,30
|
|
20240814,112900,6595481750,5190,5190,5200,5190,517
|
|
20240814,112800,6592798420,5190,5190,5190,5190,1100
|
|
20240814,112700,6587089420,5190,5190,5190,5190,200
|
|
20240814,112600,6586051420,5190,5180,5190,5180,10
|
|
20240814,112500,6585999610,5190,5180,5190,5180,8
|
|
20240814,112400,6585958130,5190,5190,5190,5190,71
|
|
20240814,112300,6585589640,5190,5180,5190,5180,16
|
|
20240814,112200,6585506610,5190,5190,5190,5180,984
|
|
20240814,112100,6580399660,5190,5190,5200,5190,415
|
|
20240814,112000,6578244810,5200,5190,5200,5190,169
|
|
20240814,111900,6577366240,5190,5190,5190,5190,0
|
|
20240814,111800,6577366240,5190,5190,5190,5190,77
|
|
20240814,111700,6576966610,5200,5190,5210,5190,579
|
|
20240814,111600,6573958340,5190,5190,5190,5190,944
|
|
20240814,111500,6569058980,5190,5190,5190,5190,88
|
|
20240814,111400,6568602260,5180,5190,5190,5180,1616
|
|
20240814,111300,6560220220,5200,5210,5210,5200,3038
|
|
20240814,111200,6544422020,5200,5210,5210,5200,29
|
|
20240814,111100,6544271130,5200,5210,5210,5200,1065
|
|
20240814,111000,6538723030,5210,5210,5220,5210,1696
|
|
20240814,110900,6529886780,5210,5210,5210,5200,1121
|
|
20240814,110800,6524046500,5200,5210,5220,5200,391
|
|
20240814,110700,6522005600,5210,5210,5210,5210,764
|
|
20240814,110600,6518025160,5210,5220,5220,5210,708
|
|
20240814,110500,6514331300,5220,5200,5220,5200,445
|
|
20240814,110400,6512013300,5220,5210,5220,5210,202
|
|
20240814,110300,6510960860,5200,5210,5210,5200,2241
|
|
20240814,110200,6499293590,5210,5200,5210,5200,187
|
|
20240814,110100,6498321180,5220,5210,5220,5210,143
|
|
20240814,110000,6497576140,5210,5220,5220,5210,406
|
|
20240814,105900,6495458820,5210,5210,5210,5210,169
|
|
20240814,105800,6494578330,5210,5200,5210,5200,40
|
|
20240814,105700,6494369980,5200,5200,5200,5200,167
|
|
20240814,105600,6493501580,5200,5220,5220,5200,3483
|
|
20240814,105500,6475352290,5210,5220,5220,5210,529
|
|
20240814,105400,6472593960,5220,5210,5230,5210,1779
|
|
20240814,105300,6463307890,5210,5210,5210,5210,300
|
|
20240814,105200,6461744890,5210,5220,5220,5210,513
|
|
20240814,105100,6459068190,5220,5220,5220,5220,23
|
|
20240814,105000,6458948130,5210,5190,5210,5190,12718
|
|
20240814,104900,6392861280,5190,5190,5190,5180,5828
|
|
20240814,104800,6362613980,5180,5180,5190,5170,1746
|
|
20240814,104700,6353570140,5180,5190,5190,5180,4478
|
|
20240814,104600,6330364020,5190,5190,5190,5180,2860
|
|
20240814,104500,6315538000,5190,5200,5200,5190,1414
|
|
20240814,104400,6308199320,5190,5200,5200,5190,726
|
|
20240814,104300,6304426380,5200,5200,5200,5190,407
|
|
20240814,104200,6302313540,5200,5200,5200,5190,80
|
|
20240814,104100,6301897940,5200,5200,5200,5190,57
|
|
20240814,104000,6301602040,5200,5200,5200,5200,10
|
|
20240814,103900,6301550040,5190,5190,5190,5190,444
|
|
20240814,103800,6299245680,5190,5200,5200,5190,215
|
|
20240814,103700,6298128040,5200,5190,5200,5190,215
|
|
20240814,103600,6297010290,5200,5190,5200,5190,1745
|
|
20240814,103500,6287944480,5200,5190,5200,5170,4743
|
|
20240814,103400,6263374950,5190,5190,5190,5180,3310
|
|
20240814,103300,6246197060,5190,5190,5200,5190,70
|
|
20240814,103200,6245833570,5200,5200,5200,5200,101
|
|
20240814,103100,6245308370,5200,5200,5210,5190,2281
|
|
20240814,103000,6233446950,5200,5200,5200,5190,513
|
|
20240814,102900,6230782750,5200,5200,5200,5200,1793
|
|
20240814,102800,6221459150,5200,5210,5210,5200,251
|
|
20240814,102700,6220153450,5200,5210,5210,5200,121
|
|
20240814,102600,6219523700,5210,5200,5210,5200,1497
|
|
20240814,102500,6211736200,5200,5190,5200,5190,4114
|
|
20240814,102400,6190366990,5180,5180,5190,5180,607
|
|
20240814,102300,6187219720,5180,5180,5190,5180,2888
|
|
20240814,102200,6172251360,5180,5180,5190,5180,572
|
|
20240814,102100,6169287850,5200,5190,5200,5190,1938
|
|
20240814,102000,6159219360,5190,5180,5190,5170,471
|
|
20240814,101900,6156780690,5180,5190,5190,5180,56
|
|
20240814,101800,6156490150,5190,5160,5190,5150,4847
|
|
20240814,101700,6131477790,5160,5170,5170,5130,31089
|
|
20240814,101600,5971410500,5170,5180,5180,5170,1964
|
|
20240814,101500,5961255030,5190,5180,5190,5170,2578
|
|
20240814,101400,5947896850,5170,5180,5180,5170,604
|
|
20240814,101300,5944768140,5170,5170,5170,5170,273
|
|
20240814,101200,5943356730,5180,5170,5190,5170,1498
|
|
20240814,101100,5935606470,5180,5180,5180,5180,1652
|
|
20240814,101000,5927049110,5180,5180,5180,5160,1736
|
|
20240814,100900,5918073990,5180,5180,5180,5180,2355
|
|
20240814,100800,5905875090,5180,5190,5190,5180,151
|
|
20240814,100700,5905092400,5180,5210,5210,5180,2935
|
|
20240814,100600,5889864230,5200,5210,5220,5200,462
|
|
20240814,100500,5887459950,5210,5190,5210,5190,2166
|
|
20240814,100400,5876201200,5190,5200,5200,5190,389
|
|
20240814,100300,5874179700,5190,5160,5200,5160,7076
|
|
20240814,100200,5837550120,5180,5180,5190,5150,9896
|
|
20240814,100100,5786453740,5180,5180,5190,5170,1039
|
|
20240814,100000,5781072430,5180,5180,5180,5170,9618
|
|
20240814,095900,5731315740,5190,5200,5200,5180,1336
|
|
20240814,095800,5724376350,5200,5210,5210,5190,7468
|
|
20240814,095700,5685550290,5210,5210,5220,5210,948
|
|
20240814,095600,5680610960,5210,5230,5230,5210,1384
|
|
20240814,095500,5673398500,5220,5210,5230,5210,866
|
|
20240814,095400,5668886240,5210,5220,5230,5200,3697
|
|
20240814,095300,5649634520,5220,5210,5220,5210,1090
|
|
20240814,095200,5643954340,5220,5240,5240,5220,2533
|
|
20240814,095100,5630706480,5230,5250,5250,5230,2538
|
|
20240814,095000,5617417690,5240,5240,5250,5240,825
|
|
20240814,094900,5613091680,5230,5240,5240,5230,2383
|
|
20240814,094800,5600611730,5240,5240,5250,5240,1539
|
|
20240814,094700,5592539360,5250,5220,5250,5220,3603
|
|
20240814,094600,5573681490,5220,5210,5220,5200,1071
|
|
20240814,094500,5568101600,5200,5220,5220,5200,3062
|
|
20240814,094400,5552154600,5220,5210,5230,5200,5541
|
|
20240814,094300,5523253960,5220,5200,5220,5200,6704
|
|
20240814,094200,5488331150,5190,5200,5200,5190,1912
|
|
20240814,094100,5478395120,5200,5190,5200,5190,1648
|
|
20240814,094000,5469828520,5200,5200,5210,5190,3114
|
|
20240814,093900,5453629740,5200,5190,5200,5170,8271
|
|
20240814,093800,5410742690,5190,5180,5190,5180,1089
|
|
20240814,093700,5405099560,5180,5170,5190,5150,6354
|
|
20240814,093600,5372264240,5170,5170,5190,5170,4881
|
|
20240814,093500,5347011890,5150,5190,5200,5150,22383
|
|
20240814,093400,5231310710,5180,5190,5190,5160,15937
|
|
20240814,093300,5148797010,5190,5160,5200,5160,7025
|
|
20240814,093200,5112378210,5180,5210,5210,5130,29076
|
|
20240814,093100,4962486380,5210,5230,5230,5170,18267
|
|
20240814,093000,4867559860,5230,5230,5230,5220,1885
|
|
20240814,092900,4857719630,5220,5230,5230,5220,1225
|
|
20240814,092800,4851316080,5220,5220,5230,5220,3984
|
|
20240814,092700,4830502520,5220,5250,5260,5220,4358
|
|
20240814,092600,4807705080,5230,5240,5250,5230,2049
|
|
20240814,092500,4796976320,5240,5250,5250,5230,2907
|
|
20240814,092400,4781744940,5250,5230,5250,5210,623
|
|
20240814,092300,4778485210,5210,5230,5230,5200,12174
|
|
20240814,092200,4714983260,5240,5260,5270,5240,2353
|
|
20240814,092100,4702629050,5240,5230,5260,5230,3294
|
|
20240814,092000,4685374720,5240,5260,5270,5230,4442
|
|
20240814,091900,4662085110,5260,5240,5270,5240,4033
|
|
20240814,091800,4640871160,5250,5260,5260,5210,11781
|
|
20240814,091700,4579192090,5270,5230,5270,5190,28641
|
|
20240814,091600,4429626930,5240,5290,5290,5230,26673
|
|
20240814,091500,4289398080,5280,5260,5280,5250,13257
|
|
20240814,091400,4219606490,5270,5310,5310,5260,36158
|
|
20240814,091300,4028631190,5310,5310,5330,5280,15123
|
|
20240814,091200,3948450890,5310,5320,5350,5300,16268
|
|
20240814,091100,3861810270,5310,5360,5360,5270,71367
|
|
20240814,091000,3483504210,5320,5440,5580,5320,278746
|
|
20240814,090900,1961412750,5430,5330,5450,5320,39858
|
|
20240814,090800,1746498380,5330,5360,5360,5310,16602
|
|
20240814,090700,1657931540,5350,5390,5400,5350,14806
|
|
20240814,090600,1578208770,5390,5400,5400,5380,7841
|
|
20240814,090500,1535928090,5400,5380,5400,5360,7594
|
|
20240814,090400,1495044760,5380,5360,5410,5330,25537
|
|
20240814,090300,1357757190,5360,5400,5400,5350,21962
|
|
20240814,090200,1239886470,5400,5420,5450,5390,31791
|
|
20240814,090100,1067824960,5420,5370,5490,5360,106896
|
|
20240814,090000,488176260,5390,5390,5430,5360,88209
|