592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184900,4169462140,10180,10180,10180,10180,3945
|
|
20240813,184800,4169462140,10180,10180,10180,10180,0
|
|
20240813,184700,4169462140,10180,10180,10180,10180,0
|
|
20240813,184600,4169462140,10180,10180,10180,10180,0
|
|
20240813,184500,4169462140,10180,10180,10180,10180,0
|
|
20240813,184400,4169462140,10180,10180,10180,10180,0
|
|
20240813,184300,4169462140,10180,10180,10180,10180,0
|
|
20240813,184200,4169462140,10180,10180,10180,10180,0
|
|
20240813,184100,4169462140,10180,10180,10180,10180,0
|
|
20240813,184000,4169462140,10180,10180,10180,10180,0
|
|
20240813,183900,4169462140,10180,10180,10180,10180,0
|
|
20240813,183800,4169462140,10180,10180,10180,10180,0
|
|
20240813,183700,4169462140,10180,10180,10180,10180,0
|
|
20240813,183600,4169462140,10180,10180,10180,10180,0
|
|
20240813,183500,4169462140,10180,10180,10180,10180,0
|
|
20240813,183400,4169462140,10180,10180,10180,10180,0
|
|
20240813,183300,4169462140,10180,10180,10180,10180,0
|
|
20240813,183200,4169462140,10180,10180,10180,10180,0
|
|
20240813,183100,4169462140,10180,10180,10180,10180,0
|
|
20240813,183000,4169462140,10180,10180,10180,10180,0
|
|
20240813,182900,4169462140,10180,10180,10180,10180,0
|
|
20240813,182800,4169462140,10180,10180,10180,10180,0
|
|
20240813,182700,4169462140,10180,10180,10180,10180,0
|
|
20240813,182600,4169462140,10180,10180,10180,10180,0
|
|
20240813,182500,4169462140,10180,10180,10180,10180,0
|
|
20240813,182400,4169462140,10180,10180,10180,10180,0
|
|
20240813,182300,4169462140,10180,10180,10180,10180,0
|
|
20240813,182200,4169462140,10180,10180,10180,10180,0
|
|
20240813,182100,4169462140,10180,10180,10180,10180,0
|
|
20240813,182000,4169462140,10180,10180,10180,10180,0
|
|
20240813,181900,4169462140,10180,10180,10180,10180,3945
|
|
20240813,181800,4169462140,10180,10180,10180,10180,0
|
|
20240813,181700,4169462140,10180,10180,10180,10180,0
|
|
20240813,181600,4169462140,10180,10180,10180,10180,0
|
|
20240813,181500,4169462140,10180,10180,10180,10180,0
|
|
20240813,181400,4169462140,10180,10180,10180,10180,0
|
|
20240813,181300,4169462140,10180,10180,10180,10180,0
|
|
20240813,181200,4169462140,10180,10180,10180,10180,0
|
|
20240813,181100,4169462140,10180,10180,10180,10180,0
|
|
20240813,181000,4169462140,10180,10180,10180,10180,0
|
|
20240813,180900,4169462140,10180,10180,10180,10180,0
|
|
20240813,180800,4169462140,10180,10180,10180,10180,0
|
|
20240813,180700,4169462140,10180,10180,10180,10180,0
|
|
20240813,180600,4169462140,10180,10180,10180,10180,0
|
|
20240813,180500,4169462140,10180,10180,10180,10180,0
|
|
20240813,180400,4169462140,10180,10180,10180,10180,0
|
|
20240813,180300,4169462140,10180,10180,10180,10180,0
|
|
20240813,180200,4169462140,10180,10180,10180,10180,0
|
|
20240813,180100,4169462140,10180,10180,10180,10180,0
|
|
20240813,180000,4169462140,10180,10180,10180,10180,0
|
|
20240813,175900,4169462140,10180,10180,10180,10180,0
|
|
20240813,175800,4169462140,10180,10180,10180,10180,0
|
|
20240813,175700,4169462140,10180,10180,10180,10180,0
|
|
20240813,175600,4169462140,10180,10180,10180,10180,0
|
|
20240813,175500,4169462140,10180,10180,10180,10180,0
|
|
20240813,175400,4169462140,10180,10180,10180,10180,0
|
|
20240813,175300,4169462140,10180,10180,10180,10180,0
|
|
20240813,175200,4169462140,10180,10180,10180,10180,0
|
|
20240813,175100,4169462140,10180,10180,10180,10180,0
|
|
20240813,175000,4169462140,10180,10180,10180,10180,0
|
|
20240813,174900,4169462140,10180,10180,10180,10180,3945
|
|
20240813,174800,4169462140,10180,10180,10180,10180,0
|
|
20240813,174700,4169462140,10180,10180,10180,10180,0
|
|
20240813,174600,4169462140,10180,10180,10180,10180,0
|
|
20240813,174500,4169462140,10180,10180,10180,10180,0
|
|
20240813,174400,4169462140,10180,10180,10180,10180,0
|
|
20240813,174300,4169462140,10180,10180,10180,10180,0
|
|
20240813,174200,4169462140,10180,10180,10180,10180,0
|
|
20240813,174100,4169462140,10180,10180,10180,10180,0
|
|
20240813,174000,4169462140,10180,10180,10180,10180,0
|
|
20240813,173900,4169462140,10180,10180,10180,10180,0
|
|
20240813,173800,4169462140,10180,10180,10180,10180,0
|
|
20240813,173700,4169462140,10180,10180,10180,10180,0
|
|
20240813,173600,4169462140,10180,10180,10180,10180,0
|
|
20240813,173500,4169462140,10180,10180,10180,10180,0
|
|
20240813,173400,4169462140,10180,10180,10180,10180,0
|
|
20240813,173300,4169462140,10180,10180,10180,10180,0
|
|
20240813,173200,4169462140,10180,10180,10180,10180,0
|
|
20240813,173100,4169462140,10180,10180,10180,10180,0
|
|
20240813,173000,4169462140,10180,10180,10180,10180,0
|
|
20240813,172900,4169462140,10180,10180,10180,10180,0
|
|
20240813,172800,4169462140,10180,10180,10180,10180,0
|
|
20240813,172700,4169462140,10180,10180,10180,10180,0
|
|
20240813,172600,4169462140,10180,10180,10180,10180,0
|
|
20240813,172500,4169462140,10180,10180,10180,10180,0
|
|
20240813,172400,4169462140,10180,10180,10180,10180,0
|
|
20240813,172300,4169462140,10180,10180,10180,10180,0
|
|
20240813,172200,4169462140,10180,10180,10180,10180,0
|
|
20240813,172100,4169462140,10180,10180,10180,10180,0
|
|
20240813,172000,4169462140,10180,10180,10180,10180,0
|
|
20240813,171900,4169462140,10180,10180,10180,10180,3945
|
|
20240813,171800,4169462140,10180,10180,10180,10180,0
|
|
20240813,171700,4169462140,10180,10180,10180,10180,0
|
|
20240813,171600,4169462140,10180,10180,10180,10180,0
|
|
20240813,171500,4169462140,10180,10180,10180,10180,0
|
|
20240813,171400,4169462140,10180,10180,10180,10180,0
|
|
20240813,171300,4169462140,10180,10180,10180,10180,0
|
|
20240813,171200,4169462140,10180,10180,10180,10180,0
|
|
20240813,171100,4169462140,10180,10180,10180,10180,0
|
|
20240813,171000,4169462140,10180,10180,10180,10180,0
|
|
20240813,170900,4169462140,10180,10180,10180,10180,0
|
|
20240813,170800,4169462140,10180,10180,10180,10180,0
|
|
20240813,170700,4169462140,10180,10180,10180,10180,0
|
|
20240813,170600,4169462140,10180,10180,10180,10180,0
|
|
20240813,170500,4169462140,10180,10180,10180,10180,0
|
|
20240813,170400,4169462140,10180,10180,10180,10180,0
|
|
20240813,170300,4169462140,10180,10180,10180,10180,0
|
|
20240813,170200,4169462140,10180,10180,10180,10180,0
|
|
20240813,170100,4169462140,10180,10180,10180,10180,0
|
|
20240813,170000,4169462140,10180,10180,10180,10180,0
|
|
20240813,165900,4169462140,10180,10180,10180,10180,0
|
|
20240813,165800,4169462140,10180,10180,10180,10180,0
|
|
20240813,165700,4169462140,10180,10180,10180,10180,0
|
|
20240813,165600,4169462140,10180,10180,10180,10180,0
|
|
20240813,165500,4169462140,10180,10180,10180,10180,0
|
|
20240813,165400,4169462140,10180,10180,10180,10180,0
|
|
20240813,165300,4169462140,10180,10180,10180,10180,0
|
|
20240813,165200,4169462140,10180,10180,10180,10180,0
|
|
20240813,165100,4169462140,10180,10180,10180,10180,0
|
|
20240813,165000,4169462140,10180,10180,10180,10180,0
|
|
20240813,164900,4169462140,10180,10180,10180,10180,3945
|
|
20240813,164800,4169462140,10180,10180,10180,10180,0
|
|
20240813,164700,4169462140,10180,10180,10180,10180,0
|
|
20240813,164600,4169462140,10180,10180,10180,10180,0
|
|
20240813,164500,4169462140,10180,10180,10180,10180,0
|
|
20240813,164400,4169462140,10180,10180,10180,10180,0
|
|
20240813,164300,4169462140,10180,10180,10180,10180,0
|
|
20240813,164200,4169462140,10180,10180,10180,10180,0
|
|
20240813,164100,4169462140,10180,10180,10180,10180,0
|
|
20240813,164000,4169462140,10180,10180,10180,10180,0
|
|
20240813,163900,4169462140,10180,10180,10180,10180,0
|
|
20240813,163800,4169462140,10180,10180,10180,10180,0
|
|
20240813,163700,4169462140,10180,10180,10180,10180,0
|
|
20240813,163600,4169462140,10180,10180,10180,10180,0
|
|
20240813,163500,4169462140,10180,10180,10180,10180,0
|
|
20240813,163400,4169462140,10180,10180,10180,10180,0
|
|
20240813,163300,4169462140,10180,10180,10180,10180,0
|
|
20240813,163200,4169462140,10180,10180,10180,10180,0
|
|
20240813,163100,4169462140,10180,10180,10180,10180,0
|
|
20240813,163000,4169462140,10180,10180,10180,10180,0
|
|
20240813,162900,4169462140,10180,10180,10180,10180,0
|
|
20240813,162800,4169462140,10180,10180,10180,10180,0
|
|
20240813,162700,4169462140,10180,10180,10180,10180,0
|
|
20240813,162600,4169462140,10180,10180,10180,10180,0
|
|
20240813,162500,4169462140,10180,10180,10180,10180,0
|
|
20240813,162400,4169462140,10180,10180,10180,10180,0
|
|
20240813,162300,4169462140,10180,10180,10180,10180,0
|
|
20240813,162200,4169462140,10180,10180,10180,10180,0
|
|
20240813,162100,4169462140,10180,10180,10180,10180,0
|
|
20240813,162000,4169462140,10180,10180,10180,10180,0
|
|
20240813,161900,4169462140,10180,10180,10180,10180,3945
|
|
20240813,161800,4169462140,10180,10180,10180,10180,0
|
|
20240813,161700,4169462140,10180,10180,10180,10180,0
|
|
20240813,161600,4169462140,10180,10180,10180,10180,0
|
|
20240813,161500,4169462140,10180,10180,10180,10180,0
|
|
20240813,161400,4169462140,10180,10180,10180,10180,0
|
|
20240813,161300,4169462140,10180,10180,10180,10180,0
|
|
20240813,161200,4169462140,10180,10180,10180,10180,0
|
|
20240813,161100,4169462140,10180,10180,10180,10180,0
|
|
20240813,161000,4169462140,10180,10180,10180,10180,0
|
|
20240813,160900,4169462140,10180,10180,10180,10180,0
|
|
20240813,160800,4169462140,10180,10180,10180,10180,0
|
|
20240813,160700,4169462140,10180,10180,10180,10180,0
|
|
20240813,160600,4169462140,10180,10180,10180,10180,0
|
|
20240813,160500,4169462140,10180,10180,10180,10180,0
|
|
20240813,160400,4169462140,10180,10180,10180,10180,0
|
|
20240813,160300,4169462140,10180,10180,10180,10180,0
|
|
20240813,160200,4169462140,10180,10180,10180,10180,0
|
|
20240813,160100,4169462140,10180,10180,10180,10180,0
|
|
20240813,160000,4169462140,10180,10180,10180,10180,0
|
|
20240813,155900,4169462140,10180,10180,10180,10180,0
|
|
20240813,155800,4169462140,10180,10180,10180,10180,0
|
|
20240813,155700,4169462140,10180,10180,10180,10180,0
|
|
20240813,155600,4169462140,10180,10180,10180,10180,0
|
|
20240813,155500,4169462140,10180,10180,10180,10180,0
|
|
20240813,155400,4169462140,10180,10180,10180,10180,0
|
|
20240813,155300,4169462140,10180,10180,10180,10180,0
|
|
20240813,155200,4169462140,10180,10180,10180,10180,0
|
|
20240813,155100,4169462140,10180,10180,10180,10180,0
|
|
20240813,155000,4169462140,10180,10180,10180,10180,0
|
|
20240813,154900,4169462140,10180,10180,10180,10180,3945
|
|
20240813,154800,4169462140,10180,10180,10180,10180,0
|
|
20240813,154700,4169462140,10180,10180,10180,10180,0
|
|
20240813,154600,4169462140,10180,10180,10180,10180,0
|
|
20240813,154500,4169462140,10180,10180,10180,10180,0
|
|
20240813,154400,4169462140,10180,10180,10180,10180,0
|
|
20240813,154300,4169462140,10180,10180,10180,10180,0
|
|
20240813,154200,4169462140,10180,10180,10180,10180,0
|
|
20240813,154100,4169462140,10180,10180,10180,10180,0
|
|
20240813,154000,4169462140,10180,10180,10180,10180,0
|
|
20240813,153900,4169462140,10180,10180,10180,10180,0
|
|
20240813,153800,4169462140,10180,10180,10180,10180,0
|
|
20240813,153700,4169462140,10180,10180,10180,10180,0
|
|
20240813,153600,4169462140,10180,10180,10180,10180,0
|
|
20240813,153500,4169462140,10180,10180,10180,10180,0
|
|
20240813,153400,4169462140,10180,10180,10180,10180,0
|
|
20240813,153300,4169462140,10180,10180,10180,10180,0
|
|
20240813,153200,4169462140,10180,10180,10180,10180,0
|
|
20240813,153100,4169462140,10180,10180,10180,10180,0
|
|
20240813,153000,4169462140,10180,10180,10180,10180,3945
|
|
20240813,152900,4129302040,10190,10190,10190,10190,0
|
|
20240813,152800,4129302040,10190,10190,10190,10190,0
|
|
20240813,152700,4129302040,10190,10190,10190,10190,0
|
|
20240813,152600,4129302040,10190,10190,10190,10190,0
|
|
20240813,152500,4129302040,10190,10190,10190,10190,0
|
|
20240813,152400,4129302040,10190,10190,10190,10190,0
|
|
20240813,152300,4129302040,10190,10190,10190,10190,0
|
|
20240813,152200,4129302040,10190,10190,10190,10190,0
|
|
20240813,152100,4129302040,10190,10190,10190,10190,0
|
|
20240813,152000,4129302040,10190,10190,10190,10190,0
|
|
20240813,151900,4129302040,10190,10170,10190,10170,1134
|
|
20240813,151800,4117767980,10200,10200,10200,10160,3753
|
|
20240813,151700,4079595610,10200,10200,10210,10190,911
|
|
20240813,151600,4070303420,10210,10210,10210,10200,403
|
|
20240813,151500,4066192290,10200,10200,10200,10200,698
|
|
20240813,151400,4059072690,10200,10190,10210,10190,146
|
|
20240813,151300,4057583310,10190,10190,10190,10190,4
|
|
20240813,151200,4057542550,10200,10190,10200,10190,737
|
|
20240813,151100,4050031520,10210,10210,10210,10210,1
|
|
20240813,151000,4050021310,10210,10210,10210,10210,0
|
|
20240813,150900,4050021310,10210,10200,10210,10190,3341
|
|
20240813,150800,4015939340,10200,10200,10200,10200,852
|
|
20240813,150700,4007248940,10190,10200,10200,10190,495
|
|
20240813,150600,4002204120,10190,10190,10190,10190,422
|
|
20240813,150500,3997903940,10190,10190,10190,10190,302
|
|
20240813,150400,3994826560,10190,10180,10190,10180,984
|
|
20240813,150300,3984803020,10180,10170,10180,10170,6
|
|
20240813,150200,3984741990,10160,10160,10160,10160,469
|
|
20240813,150100,3979976950,10160,10180,10180,10160,1000
|
|
20240813,150000,3969811360,10180,10170,10180,10160,969
|
|
20240813,145900,3959956160,10170,10180,10180,10160,2816
|
|
20240813,145800,3931330150,10180,10180,10180,10180,538
|
|
20240813,145700,3925853310,10180,10170,10180,10170,278
|
|
20240813,145600,3923025070,10180,10190,10200,10180,2161
|
|
20240813,145500,3901014300,10200,10200,10200,10200,103
|
|
20240813,145400,3899963700,10190,10190,10190,10190,788
|
|
20240813,145300,3891933980,10200,10200,10200,10200,147
|
|
20240813,145200,3890434580,10200,10200,10200,10200,1021
|
|
20240813,145100,3880020380,10160,10200,10200,10160,2189
|
|
20240813,145000,3857726710,10200,10200,10200,10200,7
|
|
20240813,144900,3857655310,10160,10200,10200,10160,1051
|
|
20240813,144800,3846966430,10180,10190,10200,10180,1645
|
|
20240813,144700,3830216630,10190,10190,10200,10190,3
|
|
20240813,144600,3830186050,10180,10210,10210,10180,539
|
|
20240813,144500,3824692040,10200,10200,10200,10200,0
|
|
20240813,144400,3824692040,10200,10190,10200,10170,700
|
|
20240813,144300,3817564460,10210,10220,10220,10200,556
|
|
20240813,144200,3811888840,10220,10220,10220,10220,0
|
|
20240813,144100,3811888840,10220,10220,10220,10220,301
|
|
20240813,144000,3808812620,10230,10230,10230,10230,100
|
|
20240813,143900,3807789620,10230,10230,10230,10230,41
|
|
20240813,143800,3807370190,10230,10230,10230,10230,107
|
|
20240813,143700,3806275580,10230,10230,10230,10230,504
|
|
20240813,143600,3801119660,10240,10240,10240,10230,305
|
|
20240813,143500,3797998470,10220,10200,10220,10190,1126
|
|
20240813,143400,3786502370,10200,10190,10210,10190,2083
|
|
20240813,143300,3765265350,10190,10190,10190,10190,55
|
|
20240813,143200,3764704900,10190,10180,10190,10180,194
|
|
20240813,143100,3762728980,10180,10180,10180,10180,367
|
|
20240813,143000,3758992920,10190,10180,10190,10180,68
|
|
20240813,142900,3758300650,10180,10170,10180,10170,159
|
|
20240813,142800,3756683610,10170,10170,10170,10160,532
|
|
20240813,142700,3751277380,10160,10180,10190,10160,201
|
|
20240813,142600,3749235170,10170,10170,10170,10170,1030
|
|
20240813,142500,3738760070,10180,10190,10190,10180,106
|
|
20240813,142400,3737680980,10180,10170,10180,10170,730
|
|
20240813,142300,3730255300,10160,10160,10160,10150,297
|
|
20240813,142200,3727238080,10160,10150,10160,10150,420
|
|
20240813,142100,3722974970,10150,10150,10150,10150,161
|
|
20240813,142000,3721340820,10140,10150,10150,10140,1759
|
|
20240813,141900,3703497090,10150,10150,10150,10150,661
|
|
20240813,141800,3696787940,10150,10160,10160,10150,1283
|
|
20240813,141700,3683760380,10160,10160,10160,10160,21
|
|
20240813,141600,3683547020,10160,10150,10160,10150,1237
|
|
20240813,141500,3670987000,10150,10150,10150,10150,40
|
|
20240813,141400,3670581000,10150,10160,10160,10150,210
|
|
20240813,141300,3668449400,10160,10160,10160,10160,26
|
|
20240813,141200,3668185240,10160,10160,10160,10160,66
|
|
20240813,141100,3667514680,10150,10150,10150,10150,287
|
|
20240813,141000,3664601630,10150,10180,10180,10150,807
|
|
20240813,140900,3656410250,10170,10170,10170,10170,326
|
|
20240813,140800,3653094830,10170,10170,10180,10170,222
|
|
20240813,140700,3650836340,10150,10150,10150,10150,702
|
|
20240813,140600,3643711040,10150,10170,10190,10150,5253
|
|
20240813,140500,3590385500,10190,10200,10200,10190,47
|
|
20240813,140400,3589906130,10200,10190,10200,10190,336
|
|
20240813,140300,3586482110,10190,10190,10190,10160,211
|
|
20240813,140200,3584332050,10190,10160,10190,10160,364
|
|
20240813,140100,3580629040,10160,10200,10220,10160,4274
|
|
20240813,140000,3537143070,10200,10220,10220,10200,1041
|
|
20240813,135900,3526524520,10210,10230,10230,10210,245
|
|
20240813,135800,3524022310,10230,10220,10230,10220,136
|
|
20240813,135700,3522632380,10230,10220,10230,10210,971
|
|
20240813,135600,3512709920,10220,10220,10220,10210,63
|
|
20240813,135500,3512066080,10220,10220,10220,10220,0
|
|
20240813,135400,3512066080,10220,10220,10220,10220,481
|
|
20240813,135300,3507150260,10220,10220,10220,10220,1
|
|
20240813,135200,3507140040,10220,10220,10220,10220,8
|
|
20240813,135100,3507058280,10210,10210,10220,10210,55
|
|
20240813,135000,3506496350,10220,10220,10220,10220,1
|
|
20240813,134900,3506486130,10210,10170,10220,10170,135
|
|
20240813,134800,3505111710,10220,10200,10220,10170,149
|
|
20240813,134700,3503589040,10210,10180,10210,10180,335
|
|
20240813,134600,3500173860,10200,10220,10220,10160,5805
|
|
20240813,134500,3441127640,10220,10220,10220,10220,0
|
|
20240813,134400,3441127640,10220,10200,10220,10200,422
|
|
20240813,134300,3436815780,10200,10190,10200,10190,184
|
|
20240813,134200,3434939100,10190,10190,10190,10190,0
|
|
20240813,134100,3434939100,10190,10200,10200,10190,1275
|
|
20240813,134000,3421941250,10200,10200,10200,10200,51
|
|
20240813,133900,3421421050,10190,10190,10190,10190,6
|
|
20240813,133800,3421359910,10190,10190,10190,10190,0
|
|
20240813,133700,3421359910,10190,10190,10190,10190,253
|
|
20240813,133600,3418781840,10190,10190,10190,10190,4
|
|
20240813,133500,3418741080,10190,10200,10200,10190,785
|
|
20240813,133400,3410734180,10210,10190,10210,10190,325
|
|
20240813,133300,3407419930,10200,10200,10200,10200,0
|
|
20240813,133200,3407419930,10200,10200,10230,10170,3312
|
|
20240813,133100,3373684310,10210,10210,10210,10200,304
|
|
20240813,133000,3370583330,10200,10220,10220,10200,5000
|
|
20240813,132900,3319573980,10220,10220,10250,10220,166
|
|
20240813,132800,3317876890,10220,10220,10220,10220,0
|
|
20240813,132700,3317876890,10220,10240,10240,10220,699
|
|
20240813,132600,3310723350,10240,10210,10240,10210,26
|
|
20240813,132500,3310457860,10210,10210,10240,10210,381
|
|
20240813,132400,3306564830,10220,10230,10230,10220,53
|
|
20240813,132300,3306022690,10230,10230,10230,10230,2
|
|
20240813,132200,3306002230,10220,10230,10230,10220,58
|
|
20240813,132100,3305408990,10230,10210,10240,10200,1087
|
|
20240813,132000,3294321500,10210,10240,10240,10210,200
|
|
20240813,131900,3292273570,10250,10220,10250,10200,4464
|
|
20240813,131800,3246714460,10220,10230,10230,10220,313
|
|
20240813,131700,3243513470,10230,10240,10240,10230,63
|
|
20240813,131600,3242868740,10220,10230,10240,10220,101
|
|
20240813,131500,3241835300,10230,10230,10230,10220,227
|
|
20240813,131400,3239513750,10250,10250,10250,10250,0
|
|
20240813,131300,3239513750,10250,10250,10250,10250,250
|
|
20240813,131200,3236951250,10250,10250,10250,10250,0
|
|
20240813,131100,3236951250,10250,10230,10250,10230,74
|
|
20240813,131000,3236193090,10230,10230,10230,10230,188
|
|
20240813,130900,3234269850,10230,10210,10230,10210,148
|
|
20240813,130800,3232758750,10210,10220,10230,10210,199
|
|
20240813,130700,3230726930,10210,10210,10210,10210,400
|
|
20240813,130600,3226642930,10210,10230,10230,10210,23
|
|
20240813,130500,3226407660,10230,10200,10230,10200,1388
|
|
20240813,130400,3212246200,10200,10200,10200,10200,57
|
|
20240813,130300,3211664800,10200,10180,10200,10180,117
|
|
20240813,130200,3210473340,10180,10180,10180,10180,10
|
|
20240813,130100,3210371540,10200,10180,10200,10180,11
|
|
20240813,130000,3210259540,10180,10200,10200,10180,1619
|
|
20240813,125900,3193776920,10200,10220,10220,10200,43
|
|
20240813,125800,3193338060,10230,10220,10230,10220,348
|
|
20240813,125700,3189781000,10230,10190,10230,10190,24
|
|
20240813,125600,3189536160,10230,10230,10230,10180,77
|
|
20240813,125500,3188751850,10180,10230,10230,10180,1032
|
|
20240813,125400,3178194540,10240,10170,10240,10170,1086
|
|
20240813,125300,3167104690,10210,10170,10210,10170,85
|
|
20240813,125200,3166240200,10170,10180,10230,10170,3724
|
|
20240813,125100,3128342720,10230,10190,10230,10190,1251
|
|
20240813,125000,3115594710,10230,10190,10230,10190,25
|
|
20240813,124900,3115339920,10190,10190,10230,10190,1606
|
|
20240813,124800,3098974740,10200,10210,10210,10200,1581
|
|
20240813,124700,3082848530,10210,10240,10240,10210,1203
|
|
20240813,124600,3070564840,10220,10220,10220,10220,164
|
|
20240813,124500,3068888760,10240,10240,10240,10240,0
|
|
20240813,124400,3068888760,10240,10240,10240,10240,11
|
|
20240813,124300,3068776120,10240,10240,10240,10240,1
|
|
20240813,124200,3068765880,10210,10240,10240,10210,278
|
|
20240813,124100,3065926920,10210,10220,10240,10210,1521
|
|
20240813,124000,3050383750,10250,10260,10260,10250,27
|
|
20240813,123900,3050106790,10260,10220,10260,10220,376
|
|
20240813,123800,3046249260,10240,10220,10240,10210,22
|
|
20240813,123700,3046024600,10210,10210,10210,10210,0
|
|
20240813,123600,3046024600,10210,10250,10250,10210,208
|
|
20240813,123500,3043900880,10210,10210,10210,10210,0
|
|
20240813,123400,3043900880,10210,10250,10250,10210,308
|
|
20240813,123300,3040756160,10210,10210,10210,10210,208
|
|
20240813,123200,3038632480,10250,10250,10250,10250,76
|
|
20240813,123100,3037853480,10250,10250,10250,10220,1714
|
|
20240813,123000,3020327340,10220,10250,10250,10220,887
|
|
20240813,122900,3011243090,10250,10250,10250,10250,2
|
|
20240813,122800,3011222590,10230,10260,10260,10230,53
|
|
20240813,122700,3010679860,10250,10250,10260,10250,660
|
|
20240813,122600,3003914850,10250,10250,10250,10250,335
|
|
20240813,122500,3000481100,10260,10210,10260,10210,123
|
|
20240813,122400,2999222720,10210,10210,10210,10210,1114
|
|
20240813,122300,2987848780,10210,10220,10220,10210,1332
|
|
20240813,122200,2974248810,10230,10240,10240,10230,258
|
|
20240813,122100,2971609440,10240,10240,10260,10240,130
|
|
20240813,122000,2970278140,10260,10260,10260,10260,0
|
|
20240813,121900,2970278140,10260,10260,10260,10260,11
|
|
20240813,121800,2970165280,10230,10260,10260,10230,2024
|
|
20240813,121700,2949402040,10260,10260,10260,10260,112
|
|
20240813,121600,2948252920,10260,10260,10260,10230,52
|
|
20240813,121500,2947719560,10220,10250,10260,10220,932
|
|
20240813,121400,2938188480,10250,10250,10250,10250,101
|
|
20240813,121300,2937153230,10250,10250,10250,10250,0
|
|
20240813,121200,2937153230,10250,10250,10250,10220,149
|
|
20240813,121100,2935630350,10230,10250,10250,10230,1707
|
|
20240813,121000,2918167600,10260,10260,10270,10240,1253
|
|
20240813,120900,2905331810,10260,10260,10260,10260,4
|
|
20240813,120800,2905290770,10260,10260,10260,10260,306
|
|
20240813,120700,2902151210,10270,10240,10270,10230,301
|
|
20240813,120600,2899064060,10260,10260,10260,10260,526
|
|
20240813,120500,2893667300,10260,10240,10260,10240,16
|
|
20240813,120400,2893503430,10260,10250,10260,10250,200
|
|
20240813,120300,2891452640,10260,10260,10260,10260,0
|
|
20240813,120200,2891452640,10260,10230,10260,10220,302
|
|
20240813,120100,2888363550,10230,10230,10230,10230,19
|
|
20240813,120000,2888169180,10220,10230,10230,10220,119
|
|
20240813,115900,2886951900,10230,10230,10230,10230,208
|
|
20240813,115800,2884824060,10230,10230,10230,10230,141
|
|
20240813,115700,2883381630,10230,10230,10230,10230,0
|
|
20240813,115600,2883381630,10230,10220,10240,10220,32
|
|
20240813,115500,2883054070,10240,10240,10240,10210,2075
|
|
20240813,115400,2861850870,10260,10260,10260,10260,3
|
|
20240813,115300,2861820090,10260,10250,10260,10250,12
|
|
20240813,115200,2861697080,10240,10250,10250,10240,1432
|
|
20240813,115100,2847021080,10260,10270,10270,10260,340
|
|
20240813,115000,2843531680,10270,10270,10270,10270,219
|
|
20240813,114900,2841282550,10270,10270,10270,10270,69
|
|
20240813,114800,2840573920,10270,10280,10280,10270,12
|
|
20240813,114700,2840450660,10280,10280,10280,10280,152
|
|
20240813,114600,2838888100,10270,10250,10270,10250,74
|
|
20240813,114500,2838129400,10250,10270,10270,10250,169
|
|
20240813,114400,2836396320,10280,10280,10280,10270,639
|
|
20240813,114300,2829828940,10280,10280,10280,10280,11
|
|
20240813,114200,2829715860,10280,10270,10280,10270,126
|
|
20240813,114100,2828420590,10280,10280,10280,10280,0
|
|
20240813,114000,2828420590,10280,10280,10280,10270,1200
|
|
20240813,113900,2816093700,10280,10280,10280,10280,20
|
|
20240813,113800,2815888100,10280,10260,10280,10260,964
|
|
20240813,113700,2805985910,10260,10250,10260,10250,11
|
|
20240813,113600,2805873090,10250,10250,10250,10230,480
|
|
20240813,113500,2800953690,10240,10230,10240,10230,713
|
|
20240813,113400,2793655530,10230,10260,10270,10230,601
|
|
20240813,113300,2787492830,10260,10210,10260,10210,5672
|
|
20240813,113200,2729570320,10210,10200,10210,10200,350
|
|
20240813,113100,2725998920,10200,10190,10200,10190,641
|
|
20240813,113000,2719461220,10180,10190,10200,10180,758
|
|
20240813,112900,2711739610,10190,10190,10190,10190,195
|
|
20240813,112800,2709752560,10190,10170,10210,10170,1687
|
|
20240813,112700,2692561540,10180,10190,10190,10180,796
|
|
20240813,112600,2684457320,10210,10200,10210,10200,1107
|
|
20240813,112500,2673164720,10200,10190,10200,10190,539
|
|
20240813,112400,2667667200,10180,10180,10180,10170,205
|
|
20240813,112300,2665581000,10160,10190,10190,10160,1672
|
|
20240813,112200,2648567180,10200,10210,10210,10200,1333
|
|
20240813,112100,2634967660,10220,10210,10220,10200,415
|
|
20240813,112000,2630732560,10210,10190,10210,10190,466
|
|
20240813,111900,2625982360,10190,10190,10200,10190,497
|
|
20240813,111800,2620917600,10200,10210,10210,10200,382
|
|
20240813,111700,2617020900,10200,10220,10220,10200,450
|
|
20240813,111600,2612424790,10220,10220,10220,10210,903
|
|
20240813,111500,2603201230,10210,10210,10220,10200,396
|
|
20240813,111400,2599158190,10210,10200,10210,10190,924
|
|
20240813,111300,2589734340,10200,10190,10220,10190,2742
|
|
20240813,111200,2561765650,10160,10230,10230,10160,10828
|
|
20240813,111100,2451393970,10230,10240,10240,10230,3084
|
|
20240813,111000,2419837210,10240,10230,10280,10230,998
|
|
20240813,110900,2409620490,10280,10290,10290,10230,7692
|
|
20240813,110800,2330675250,10290,10300,10300,10290,301
|
|
20240813,110700,2327577940,10300,10300,10300,10300,923
|
|
20240813,110600,2318071040,10300,10300,10300,10300,500
|
|
20240813,110500,2312921040,10300,10300,10300,10300,46
|
|
20240813,110400,2312447240,10300,10310,10310,10300,99
|
|
20240813,110300,2311426650,10310,10310,10310,10310,101
|
|
20240813,110200,2310385340,10300,10290,10300,10290,211
|
|
20240813,110100,2308213140,10300,10330,10330,10300,354
|
|
20240813,110000,2304566590,10330,10290,10330,10290,220
|
|
20240813,105900,2302301780,10290,10290,10300,10290,1338
|
|
20240813,105800,2288530390,10290,10280,10290,10280,289
|
|
20240813,105700,2285556700,10300,10280,10300,10280,611
|
|
20240813,105600,2279275600,10270,10300,10340,10270,4734
|
|
20240813,105500,2230516990,10300,10270,10300,10270,1204
|
|
20240813,105400,2218133840,10270,10280,10280,10270,526
|
|
20240813,105300,2212730200,10300,10270,10300,10270,134
|
|
20240813,105200,2211353390,10290,10300,10360,10280,410
|
|
20240813,105100,2207136990,10280,10310,10310,10280,6899
|
|
20240813,105000,2136163800,10310,10310,10310,10310,101
|
|
20240813,104900,2135122490,10310,10330,10330,10310,1419
|
|
20240813,104800,2120481720,10340,10330,10340,10330,111
|
|
20240813,104700,2119334080,10330,10340,10340,10330,3
|
|
20240813,104600,2119303080,10320,10360,10360,10320,1082
|
|
20240813,104500,2108131150,10340,10360,10370,10340,380
|
|
20240813,104400,2104192120,10360,10360,10360,10340,1948
|
|
20240813,104300,2084029340,10360,10360,10360,10360,1
|
|
20240813,104200,2084018980,10340,10360,10360,10340,497
|
|
20240813,104100,2078875600,10360,10360,10370,10360,873
|
|
20240813,104000,2069823810,10370,10370,10370,10370,100
|
|
20240813,103900,2068786810,10380,10380,10380,10380,255
|
|
20240813,103800,2066139910,10380,10350,10380,10330,102
|
|
20240813,103700,2065084950,10360,10360,10360,10360,2150
|
|
20240813,103600,2042810950,10380,10380,10380,10380,4
|
|
20240813,103500,2042769430,10350,10350,10350,10350,388
|
|
20240813,103400,2038753630,10350,10330,10350,10330,501
|
|
20240813,103300,2033578100,10330,10350,10350,10330,243
|
|
20240813,103200,2031066520,10340,10340,10340,10340,469
|
|
20240813,103100,2026217060,10340,10330,10340,10320,853
|
|
20240813,103000,2017403390,10330,10320,10330,10320,1276
|
|
20240813,102900,2004225670,10320,10330,10330,10320,420
|
|
20240813,102800,1999887200,10300,10330,10330,10300,509
|
|
20240813,102700,1994644320,10330,10330,10330,10300,1466
|
|
20240813,102600,1979518540,10320,10320,10340,10290,4739
|
|
20240813,102500,1930658010,10320,10320,10320,10310,1519
|
|
20240813,102400,1914992930,10320,10320,10320,10320,2525
|
|
20240813,102300,1888934930,10300,10310,10330,10300,2050
|
|
20240813,102200,1867808690,10340,10360,10360,10310,1646
|
|
20240813,102100,1850810530,10320,10360,10360,10320,1030
|
|
20240813,102000,1840168800,10340,10340,10370,10340,192
|
|
20240813,101900,1838182780,10330,10340,10340,10330,27
|
|
20240813,101800,1837903750,10370,10300,10370,10290,1572
|
|
20240813,101700,1821704170,10300,10370,10370,10300,4938
|
|
20240813,101600,1770783740,10370,10380,10380,10370,179
|
|
20240813,101500,1768926950,10400,10400,10400,10380,660
|
|
20240813,101400,1762064950,10400,10350,10400,10350,1423
|
|
20240813,101300,1747318110,10350,10350,10350,10340,942
|
|
20240813,101200,1737568430,10350,10340,10360,10340,2882
|
|
20240813,101100,1707760980,10340,10340,10350,10330,1139
|
|
20240813,101000,1695980470,10340,10370,10370,10340,1325
|
|
20240813,100900,1682254210,10380,10350,10390,10350,2537
|
|
20240813,100800,1655991680,10350,10350,10350,10330,1345
|
|
20240813,100700,1642091180,10280,10370,10370,10280,9280
|
|
20240813,100600,1546299590,10380,10420,10430,10380,1331
|
|
20240813,100500,1532473380,10420,10440,10450,10390,10580
|
|
20240813,100400,1422371950,10440,10460,10460,10440,7025
|
|
20240813,100300,1348936380,10490,10480,10490,10470,3068
|
|
20240813,100200,1316807150,10490,10480,10490,10480,377
|
|
20240813,100100,1312856080,10480,10480,10480,10480,688
|
|
20240813,100000,1305645840,10480,10510,10510,10480,2774
|
|
20240813,095900,1276563470,10500,10490,10500,10490,687
|
|
20240813,095800,1269352730,10500,10540,10540,10500,2651
|
|
20240813,095700,1241476370,10540,10540,10540,10540,70
|
|
20240813,095600,1240738570,10540,10540,10540,10540,347
|
|
20240813,095500,1237081190,10540,10540,10540,10540,110
|
|
20240813,095400,1235921790,10540,10490,10540,10490,687
|
|
20240813,095300,1228703180,10500,10540,10540,10500,766
|
|
20240813,095200,1220656070,10520,10540,10540,10520,203
|
|
20240813,095100,1218520450,10540,10540,10540,10540,8
|
|
20240813,095000,1218436130,10530,10520,10540,10510,420
|
|
20240813,094900,1214017710,10520,10520,10520,10520,395
|
|
20240813,094800,1209862310,10560,10560,10560,10560,33
|
|
20240813,094700,1209513830,10520,10520,10550,10510,540
|
|
20240813,094600,1203837000,10560,10500,10560,10500,10
|
|
20240813,094500,1203731620,10490,10520,10530,10490,2034
|
|
20240813,094400,1182339430,10520,10500,10520,10490,587
|
|
20240813,094300,1176175820,10490,10530,10530,10490,6382
|
|
20240813,094200,1109196900,10530,10520,10530,10510,664
|
|
20240813,094100,1102217940,10530,10530,10530,10530,75
|
|
20240813,094000,1101428190,10540,10560,10560,10540,551
|
|
20240813,093900,1095620630,10520,10540,10540,10520,992
|
|
20240813,093800,1085178500,10530,10540,10540,10520,204
|
|
20240813,093700,1083030180,10550,10590,10590,10550,562
|
|
20240813,093600,1077095850,10550,10600,10600,10550,652
|
|
20240813,093500,1070198640,10600,10520,10600,10520,338
|
|
20240813,093400,1066629340,10520,10540,10540,10520,877
|
|
20240813,093300,1057392860,10530,10530,10540,10530,207
|
|
20240813,093200,1055211610,10530,10510,10540,10510,426
|
|
20240813,093100,1050727550,10510,10510,10510,10510,253
|
|
20240813,093000,1048068520,10510,10500,10540,10500,774
|
|
20240813,092900,1039937920,10500,10500,10520,10490,1739
|
|
20240813,092800,1021690990,10500,10510,10520,10500,5188
|
|
20240813,092700,967194790,10510,10520,10520,10510,1099
|
|
20240813,092600,955642920,10510,10510,10510,10510,1665
|
|
20240813,092500,938143770,10510,10550,10550,10500,9799
|
|
20240813,092400,835164230,10550,10560,10570,10550,822
|
|
20240813,092300,826491260,10540,10580,10580,10540,3422
|
|
20240813,092200,790377960,10580,10610,10610,10580,46
|
|
20240813,092100,789890460,10610,10590,10610,10590,381
|
|
20240813,092000,785850870,10580,10560,10580,10560,2445
|
|
20240813,091900,760017230,10570,10550,10570,10540,1300
|
|
20240813,091800,746290510,10550,10550,10550,10540,1516
|
|
20240813,091700,730301710,10540,10550,10550,10500,5946
|
|
20240813,091600,667755170,10540,10540,10550,10530,1971
|
|
20240813,091500,646988120,10550,10570,10620,10540,2606
|
|
20240813,091400,619468960,10570,10600,10600,10560,1390
|
|
20240813,091300,604767660,10600,10580,10620,10570,3771
|
|
20240813,091200,564865110,10580,10590,10590,10560,686
|
|
20240813,091100,557614450,10560,10580,10600,10550,1371
|
|
20240813,091000,543106620,10550,10610,10610,10540,2649
|
|
20240813,090900,515104700,10610,10550,10610,10540,1024
|
|
20240813,090800,504268850,10550,10590,10590,10540,2436
|
|
20240813,090700,478547430,10590,10550,10590,10550,2620
|
|
20240813,090600,450866740,10550,10600,10600,10530,1581
|
|
20240813,090500,434190430,10600,10530,10600,10490,2278
|
|
20240813,090400,410228740,10540,10500,10540,10460,5110
|
|
20240813,090300,356616680,10490,10580,10600,10490,12527
|
|
20240813,090200,224660590,10570,10680,10680,10560,5511
|
|
20240813,090100,166218600,10640,10600,10640,10560,1594
|
|
20240813,090000,149343530,10600,10700,10700,10570,14031
|