646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194300,3583512910,14690,14690,14690,14690,7168
|
|
20240813,194200,3583512910,14690,14690,14690,14690,0
|
|
20240813,194100,3583512910,14690,14690,14690,14690,0
|
|
20240813,194000,3583512910,14690,14690,14690,14690,0
|
|
20240813,193900,3583512910,14690,14690,14690,14690,0
|
|
20240813,193800,3583512910,14690,14690,14690,14690,0
|
|
20240813,193700,3583512910,14690,14690,14690,14690,0
|
|
20240813,193600,3583512910,14690,14690,14690,14690,0
|
|
20240813,193500,3583512910,14690,14690,14690,14690,0
|
|
20240813,193400,3583512910,14690,14690,14690,14690,0
|
|
20240813,193300,3583512910,14690,14690,14690,14690,0
|
|
20240813,193200,3583512910,14690,14690,14690,14690,0
|
|
20240813,193100,3583512910,14690,14690,14690,14690,0
|
|
20240813,193000,3583512910,14690,14690,14690,14690,0
|
|
20240813,192900,3583512910,14690,14690,14690,14690,0
|
|
20240813,192800,3583512910,14690,14690,14690,14690,0
|
|
20240813,192700,3583512910,14690,14690,14690,14690,0
|
|
20240813,192600,3583512910,14690,14690,14690,14690,0
|
|
20240813,192500,3583512910,14690,14690,14690,14690,0
|
|
20240813,192400,3583512910,14690,14690,14690,14690,0
|
|
20240813,192300,3583512910,14690,14690,14690,14690,0
|
|
20240813,192200,3583512910,14690,14690,14690,14690,0
|
|
20240813,192100,3583512910,14690,14690,14690,14690,0
|
|
20240813,192000,3583512910,14690,14690,14690,14690,0
|
|
20240813,191900,3583512910,14690,14690,14690,14690,0
|
|
20240813,191800,3583512910,14690,14690,14690,14690,0
|
|
20240813,191700,3583512910,14690,14690,14690,14690,0
|
|
20240813,191600,3583512910,14690,14690,14690,14690,0
|
|
20240813,191500,3583512910,14690,14690,14690,14690,0
|
|
20240813,191400,3583512910,14690,14690,14690,14690,0
|
|
20240813,191300,3583512910,14690,14690,14690,14690,7168
|
|
20240813,191200,3583512910,14690,14690,14690,14690,0
|
|
20240813,191100,3583512910,14690,14690,14690,14690,0
|
|
20240813,191000,3583512910,14690,14690,14690,14690,0
|
|
20240813,190900,3583512910,14690,14690,14690,14690,0
|
|
20240813,190800,3583512910,14690,14690,14690,14690,0
|
|
20240813,190700,3583512910,14690,14690,14690,14690,0
|
|
20240813,190600,3583512910,14690,14690,14690,14690,0
|
|
20240813,190500,3583512910,14690,14690,14690,14690,0
|
|
20240813,190400,3583512910,14690,14690,14690,14690,0
|
|
20240813,190300,3583512910,14690,14690,14690,14690,0
|
|
20240813,190200,3583512910,14690,14690,14690,14690,0
|
|
20240813,190100,3583512910,14690,14690,14690,14690,0
|
|
20240813,190000,3583512910,14690,14690,14690,14690,0
|
|
20240813,185900,3583512910,14690,14690,14690,14690,0
|
|
20240813,185800,3583512910,14690,14690,14690,14690,0
|
|
20240813,185700,3583512910,14690,14690,14690,14690,0
|
|
20240813,185600,3583512910,14690,14690,14690,14690,0
|
|
20240813,185500,3583512910,14690,14690,14690,14690,0
|
|
20240813,185400,3583512910,14690,14690,14690,14690,0
|
|
20240813,185300,3583512910,14690,14690,14690,14690,0
|
|
20240813,185200,3583512910,14690,14690,14690,14690,0
|
|
20240813,185100,3583512910,14690,14690,14690,14690,0
|
|
20240813,185000,3583512910,14690,14690,14690,14690,0
|
|
20240813,184900,3583512910,14690,14690,14690,14690,0
|
|
20240813,184800,3583512910,14690,14690,14690,14690,0
|
|
20240813,184700,3583512910,14690,14690,14690,14690,0
|
|
20240813,184600,3583512910,14690,14690,14690,14690,0
|
|
20240813,184500,3583512910,14690,14690,14690,14690,0
|
|
20240813,184400,3583512910,14690,14690,14690,14690,0
|
|
20240813,184300,3583512910,14690,14690,14690,14690,7168
|
|
20240813,184200,3583512910,14690,14690,14690,14690,0
|
|
20240813,184100,3583512910,14690,14690,14690,14690,0
|
|
20240813,184000,3583512910,14690,14690,14690,14690,0
|
|
20240813,183900,3583512910,14690,14690,14690,14690,0
|
|
20240813,183800,3583512910,14690,14690,14690,14690,0
|
|
20240813,183700,3583512910,14690,14690,14690,14690,0
|
|
20240813,183600,3583512910,14690,14690,14690,14690,0
|
|
20240813,183500,3583512910,14690,14690,14690,14690,0
|
|
20240813,183400,3583512910,14690,14690,14690,14690,0
|
|
20240813,183300,3583512910,14690,14690,14690,14690,0
|
|
20240813,183200,3583512910,14690,14690,14690,14690,0
|
|
20240813,183100,3583512910,14690,14690,14690,14690,0
|
|
20240813,183000,3583512910,14690,14690,14690,14690,0
|
|
20240813,182900,3583512910,14690,14690,14690,14690,0
|
|
20240813,182800,3583512910,14690,14690,14690,14690,0
|
|
20240813,182700,3583512910,14690,14690,14690,14690,0
|
|
20240813,182600,3583512910,14690,14690,14690,14690,0
|
|
20240813,182500,3583512910,14690,14690,14690,14690,0
|
|
20240813,182400,3583512910,14690,14690,14690,14690,0
|
|
20240813,182300,3583512910,14690,14690,14690,14690,0
|
|
20240813,182200,3583512910,14690,14690,14690,14690,0
|
|
20240813,182100,3583512910,14690,14690,14690,14690,0
|
|
20240813,182000,3583512910,14690,14690,14690,14690,0
|
|
20240813,181900,3583512910,14690,14690,14690,14690,0
|
|
20240813,181800,3583512910,14690,14690,14690,14690,0
|
|
20240813,181700,3583512910,14690,14690,14690,14690,0
|
|
20240813,181600,3583512910,14690,14690,14690,14690,0
|
|
20240813,181500,3583512910,14690,14690,14690,14690,0
|
|
20240813,181400,3583512910,14690,14690,14690,14690,0
|
|
20240813,181300,3583512910,14690,14690,14690,14690,7168
|
|
20240813,181200,3583512910,14690,14690,14690,14690,0
|
|
20240813,181100,3583512910,14690,14690,14690,14690,0
|
|
20240813,181000,3583512910,14690,14690,14690,14690,0
|
|
20240813,180900,3583512910,14690,14690,14690,14690,0
|
|
20240813,180800,3583512910,14690,14690,14690,14690,0
|
|
20240813,180700,3583512910,14690,14690,14690,14690,0
|
|
20240813,180600,3583512910,14690,14690,14690,14690,0
|
|
20240813,180500,3583512910,14690,14690,14690,14690,0
|
|
20240813,180400,3583512910,14690,14690,14690,14690,0
|
|
20240813,180300,3583512910,14690,14690,14690,14690,0
|
|
20240813,180200,3583512910,14690,14690,14690,14690,0
|
|
20240813,180100,3583512910,14690,14690,14690,14690,0
|
|
20240813,180000,3583512910,14690,14690,14690,14690,0
|
|
20240813,175900,3583512910,14690,14690,14690,14690,0
|
|
20240813,175800,3583512910,14690,14690,14690,14690,0
|
|
20240813,175700,3583512910,14690,14690,14690,14690,0
|
|
20240813,175600,3583512910,14690,14690,14690,14690,0
|
|
20240813,175500,3583512910,14690,14690,14690,14690,0
|
|
20240813,175400,3583512910,14690,14690,14690,14690,0
|
|
20240813,175300,3583512910,14690,14690,14690,14690,0
|
|
20240813,175200,3583512910,14690,14690,14690,14690,0
|
|
20240813,175100,3583512910,14690,14690,14690,14690,0
|
|
20240813,175000,3583512910,14690,14690,14690,14690,0
|
|
20240813,174900,3583512910,14690,14690,14690,14690,0
|
|
20240813,174800,3583512910,14690,14690,14690,14690,0
|
|
20240813,174700,3583512910,14690,14690,14690,14690,0
|
|
20240813,174600,3583512910,14690,14690,14690,14690,0
|
|
20240813,174500,3583512910,14690,14690,14690,14690,0
|
|
20240813,174400,3583512910,14690,14690,14690,14690,0
|
|
20240813,174300,3583512910,14690,14690,14690,14690,7168
|
|
20240813,174200,3583512910,14690,14690,14690,14690,0
|
|
20240813,174100,3583512910,14690,14690,14690,14690,0
|
|
20240813,174000,3583512910,14690,14690,14690,14690,0
|
|
20240813,173900,3583512910,14690,14690,14690,14690,0
|
|
20240813,173800,3583512910,14690,14690,14690,14690,0
|
|
20240813,173700,3583512910,14690,14690,14690,14690,0
|
|
20240813,173600,3583512910,14690,14690,14690,14690,0
|
|
20240813,173500,3583512910,14690,14690,14690,14690,0
|
|
20240813,173400,3583512910,14690,14690,14690,14690,0
|
|
20240813,173300,3583512910,14690,14690,14690,14690,0
|
|
20240813,173200,3583512910,14690,14690,14690,14690,0
|
|
20240813,173100,3583512910,14690,14690,14690,14690,0
|
|
20240813,173000,3583512910,14690,14690,14690,14690,0
|
|
20240813,172900,3583512910,14690,14690,14690,14690,0
|
|
20240813,172800,3583512910,14690,14690,14690,14690,0
|
|
20240813,172700,3583512910,14690,14690,14690,14690,0
|
|
20240813,172600,3583512910,14690,14690,14690,14690,0
|
|
20240813,172500,3583512910,14690,14690,14690,14690,0
|
|
20240813,172400,3583512910,14690,14690,14690,14690,0
|
|
20240813,172300,3583512910,14690,14690,14690,14690,0
|
|
20240813,172200,3583512910,14690,14690,14690,14690,0
|
|
20240813,172100,3583512910,14690,14690,14690,14690,0
|
|
20240813,172000,3583512910,14690,14690,14690,14690,0
|
|
20240813,171900,3583512910,14690,14690,14690,14690,0
|
|
20240813,171800,3583512910,14690,14690,14690,14690,0
|
|
20240813,171700,3583512910,14690,14690,14690,14690,0
|
|
20240813,171600,3583512910,14690,14690,14690,14690,0
|
|
20240813,171500,3583512910,14690,14690,14690,14690,0
|
|
20240813,171400,3583512910,14690,14690,14690,14690,0
|
|
20240813,171300,3583512910,14690,14690,14690,14690,7168
|
|
20240813,171200,3583512910,14690,14690,14690,14690,0
|
|
20240813,171100,3583512910,14690,14690,14690,14690,0
|
|
20240813,171000,3583512910,14690,14690,14690,14690,0
|
|
20240813,170900,3583512910,14690,14690,14690,14690,0
|
|
20240813,170800,3583512910,14690,14690,14690,14690,0
|
|
20240813,170700,3583512910,14690,14690,14690,14690,0
|
|
20240813,170600,3583512910,14690,14690,14690,14690,0
|
|
20240813,170500,3583512910,14690,14690,14690,14690,0
|
|
20240813,170400,3583512910,14690,14690,14690,14690,0
|
|
20240813,170300,3583512910,14690,14690,14690,14690,0
|
|
20240813,170200,3583512910,14690,14690,14690,14690,0
|
|
20240813,170100,3583512910,14690,14690,14690,14690,0
|
|
20240813,170000,3583512910,14690,14690,14690,14690,0
|
|
20240813,165900,3583512910,14690,14690,14690,14690,0
|
|
20240813,165800,3583512910,14690,14690,14690,14690,0
|
|
20240813,165700,3583512910,14690,14690,14690,14690,0
|
|
20240813,165600,3583512910,14690,14690,14690,14690,0
|
|
20240813,165500,3583512910,14690,14690,14690,14690,0
|
|
20240813,165400,3583512910,14690,14690,14690,14690,0
|
|
20240813,165300,3583512910,14690,14690,14690,14690,0
|
|
20240813,165200,3583512910,14690,14690,14690,14690,0
|
|
20240813,165100,3583512910,14690,14690,14690,14690,0
|
|
20240813,165000,3583512910,14690,14690,14690,14690,0
|
|
20240813,164900,3583512910,14690,14690,14690,14690,0
|
|
20240813,164800,3583512910,14690,14690,14690,14690,0
|
|
20240813,164700,3583512910,14690,14690,14690,14690,0
|
|
20240813,164600,3583512910,14690,14690,14690,14690,0
|
|
20240813,164500,3583512910,14690,14690,14690,14690,0
|
|
20240813,164400,3583512910,14690,14690,14690,14690,0
|
|
20240813,164300,3583512910,14690,14690,14690,14690,7168
|
|
20240813,164200,3583512910,14690,14690,14690,14690,0
|
|
20240813,164100,3583512910,14690,14690,14690,14690,0
|
|
20240813,164000,3583512910,14690,14690,14690,14690,0
|
|
20240813,163900,3583512910,14690,14690,14690,14690,0
|
|
20240813,163800,3583512910,14690,14690,14690,14690,0
|
|
20240813,163700,3583512910,14690,14690,14690,14690,0
|
|
20240813,163600,3583512910,14690,14690,14690,14690,0
|
|
20240813,163500,3583512910,14690,14690,14690,14690,0
|
|
20240813,163400,3583512910,14690,14690,14690,14690,0
|
|
20240813,163300,3583512910,14690,14690,14690,14690,0
|
|
20240813,163200,3583512910,14690,14690,14690,14690,0
|
|
20240813,163100,3583512910,14690,14690,14690,14690,0
|
|
20240813,163000,3583512910,14690,14690,14690,14690,0
|
|
20240813,162900,3583512910,14690,14690,14690,14690,0
|
|
20240813,162800,3583512910,14690,14690,14690,14690,0
|
|
20240813,162700,3583512910,14690,14690,14690,14690,0
|
|
20240813,162600,3583512910,14690,14690,14690,14690,0
|
|
20240813,162500,3583512910,14690,14690,14690,14690,0
|
|
20240813,162400,3583512910,14690,14690,14690,14690,0
|
|
20240813,162300,3583512910,14690,14690,14690,14690,0
|
|
20240813,162200,3583512910,14690,14690,14690,14690,0
|
|
20240813,162100,3583512910,14690,14690,14690,14690,0
|
|
20240813,162000,3583512910,14690,14690,14690,14690,0
|
|
20240813,161900,3583512910,14690,14690,14690,14690,0
|
|
20240813,161800,3583512910,14690,14690,14690,14690,0
|
|
20240813,161700,3583512910,14690,14690,14690,14690,0
|
|
20240813,161600,3583512910,14690,14690,14690,14690,0
|
|
20240813,161500,3583512910,14690,14690,14690,14690,0
|
|
20240813,161400,3583512910,14690,14690,14690,14690,0
|
|
20240813,161300,3583512910,14690,14690,14690,14690,7168
|
|
20240813,161200,3583512910,14690,14690,14690,14690,0
|
|
20240813,161100,3583512910,14690,14690,14690,14690,0
|
|
20240813,161000,3583512910,14690,14690,14690,14690,0
|
|
20240813,160900,3583512910,14690,14690,14690,14690,0
|
|
20240813,160800,3583512910,14690,14690,14690,14690,0
|
|
20240813,160700,3583512910,14690,14690,14690,14690,0
|
|
20240813,160600,3583512910,14690,14690,14690,14690,0
|
|
20240813,160500,3583512910,14690,14690,14690,14690,0
|
|
20240813,160400,3583512910,14690,14690,14690,14690,0
|
|
20240813,160300,3583512910,14690,14690,14690,14690,0
|
|
20240813,160200,3583512910,14690,14690,14690,14690,0
|
|
20240813,160100,3583512910,14690,14690,14690,14690,0
|
|
20240813,160000,3583512910,14690,14690,14690,14690,0
|
|
20240813,155900,3583512910,14690,14690,14690,14690,0
|
|
20240813,155800,3583512910,14690,14690,14690,14690,0
|
|
20240813,155700,3583512910,14690,14690,14690,14690,0
|
|
20240813,155600,3583512910,14690,14690,14690,14690,0
|
|
20240813,155500,3583512910,14690,14690,14690,14690,0
|
|
20240813,155400,3583512910,14690,14690,14690,14690,0
|
|
20240813,155300,3583512910,14690,14690,14690,14690,0
|
|
20240813,155200,3583512910,14690,14690,14690,14690,0
|
|
20240813,155100,3583512910,14690,14690,14690,14690,0
|
|
20240813,155000,3583512910,14690,14690,14690,14690,0
|
|
20240813,154900,3583512910,14690,14690,14690,14690,0
|
|
20240813,154800,3583512910,14690,14690,14690,14690,0
|
|
20240813,154700,3583512910,14690,14690,14690,14690,0
|
|
20240813,154600,3583512910,14690,14690,14690,14690,0
|
|
20240813,154500,3583512910,14690,14690,14690,14690,0
|
|
20240813,154400,3583512910,14690,14690,14690,14690,0
|
|
20240813,154300,3583512910,14690,14690,14690,14690,7168
|
|
20240813,154200,3583512910,14690,14690,14690,14690,0
|
|
20240813,154100,3583512910,14690,14690,14690,14690,0
|
|
20240813,154000,3583512910,14690,14690,14690,14690,0
|
|
20240813,153900,3583512910,14690,14690,14690,14690,0
|
|
20240813,153800,3583512910,14690,14690,14690,14690,0
|
|
20240813,153700,3583512910,14690,14690,14690,14690,0
|
|
20240813,153600,3583512910,14690,14690,14690,14690,0
|
|
20240813,153500,3583512910,14690,14690,14690,14690,0
|
|
20240813,153400,3583512910,14690,14690,14690,14690,0
|
|
20240813,153300,3583512910,14690,14690,14690,14690,0
|
|
20240813,153200,3583512910,14690,14690,14690,14690,0
|
|
20240813,153100,3583512910,14690,14690,14690,14690,0
|
|
20240813,153000,3583512910,14690,14690,14690,14690,7168
|
|
20240813,152900,3478214990,14690,14690,14690,14690,0
|
|
20240813,152800,3478214990,14690,14690,14690,14690,0
|
|
20240813,152700,3478214990,14690,14690,14690,14690,0
|
|
20240813,152600,3478214990,14690,14690,14690,14690,0
|
|
20240813,152500,3478214990,14690,14690,14690,14690,0
|
|
20240813,152400,3478214990,14690,14690,14690,14690,0
|
|
20240813,152300,3478214990,14690,14690,14690,14690,0
|
|
20240813,152200,3478214990,14690,14690,14690,14690,0
|
|
20240813,152100,3478214990,14690,14690,14690,14690,0
|
|
20240813,152000,3478214990,14690,14690,14690,14690,0
|
|
20240813,151900,3478214990,14690,14710,14710,14690,2532
|
|
20240813,151800,3441006050,14700,14700,14710,14700,122
|
|
20240813,151700,3439212450,14710,14710,14710,14710,290
|
|
20240813,151600,3434946550,14700,14720,14720,14700,1042
|
|
20240813,151500,3419622920,14720,14710,14720,14710,72
|
|
20240813,151400,3418563090,14720,14700,14720,14700,243
|
|
20240813,151300,3414988790,14710,14710,14710,14710,7
|
|
20240813,151200,3414885820,14710,14710,14710,14700,214
|
|
20240813,151100,3411739880,14710,14700,14710,14700,156
|
|
20240813,151000,3409445640,14700,14700,14700,14690,178
|
|
20240813,150900,3406829070,14700,14680,14700,14680,918
|
|
20240813,150800,3393343510,14670,14680,14680,14670,839
|
|
20240813,150700,3381034830,14680,14660,14680,14660,1876
|
|
20240813,150600,3353510840,14660,14660,14660,14650,105
|
|
20240813,150500,3351972040,14660,14650,14660,14650,268
|
|
20240813,150400,3348045510,14650,14640,14650,14640,199
|
|
20240813,150300,3345131890,14640,14640,14640,14640,102
|
|
20240813,150200,3343638610,14640,14640,14640,14640,209
|
|
20240813,150100,3340578850,14640,14660,14660,14640,419
|
|
20240813,150000,3334440600,14650,14650,14650,14650,31
|
|
20240813,145900,3333986450,14670,14640,14670,14640,451
|
|
20240813,145800,3327378620,14640,14650,14650,14640,6
|
|
20240813,145700,3327290730,14650,14640,14650,14640,63
|
|
20240813,145600,3326368400,14640,14650,14650,14640,22
|
|
20240813,145500,3326046310,14650,14650,14650,14650,756
|
|
20240813,145400,3314970910,14660,14660,14660,14660,405
|
|
20240813,145300,3309033610,14670,14680,14680,14670,78
|
|
20240813,145200,3307888580,14680,14660,14680,14660,1578
|
|
20240813,145100,3284739910,14680,14680,14680,14660,232
|
|
20240813,145000,3281334770,14680,14670,14680,14660,78
|
|
20240813,144900,3280190650,14670,14670,14670,14670,1
|
|
20240813,144800,3280175980,14670,14670,14670,14670,177
|
|
20240813,144700,3277579390,14670,14660,14670,14660,48
|
|
20240813,144600,3276875320,14680,14670,14680,14660,364
|
|
20240813,144500,3271535430,14670,14680,14680,14670,24
|
|
20240813,144400,3271183340,14690,14670,14690,14670,355
|
|
20240813,144300,3265972140,14640,14640,14640,14640,0
|
|
20240813,144200,3265972140,14640,14650,14670,14640,1161
|
|
20240813,144100,3248959270,14640,14630,14640,14620,539
|
|
20240813,144000,3241068340,14640,14640,14640,14640,5
|
|
20240813,143900,3240995140,14650,14650,14650,14650,37
|
|
20240813,143800,3240453090,14650,14610,14650,14610,75
|
|
20240813,143700,3239355000,14650,14640,14660,14640,258
|
|
20240813,143600,3235573300,14600,14650,14650,14600,1084
|
|
20240813,143500,3219723540,14660,14650,14660,14650,132
|
|
20240813,143400,3217789520,14650,14600,14650,14600,1356
|
|
20240813,143300,3197932040,14600,14620,14620,14600,70
|
|
20240813,143200,3196908800,14600,14600,14600,14600,3
|
|
20240813,143100,3196865000,14600,14600,14600,14600,28
|
|
20240813,143000,3196456200,14630,14630,14640,14630,846
|
|
20240813,142900,3184079190,14630,14640,14650,14630,704
|
|
20240813,142800,3173772810,14640,14640,14640,14640,33
|
|
20240813,142700,3173289690,14640,14640,14640,14640,33
|
|
20240813,142600,3172806570,14640,14640,14640,14640,215
|
|
20240813,142500,3169658970,14630,14630,14630,14630,98
|
|
20240813,142400,3168225230,14630,14620,14630,14620,129
|
|
20240813,142300,3166338240,14620,14600,14620,14600,655
|
|
20240813,142200,3156764090,14600,14610,14610,14600,492
|
|
20240813,142100,3149580800,14610,14600,14610,14600,121
|
|
20240813,142000,3147813200,14600,14600,14600,14600,8
|
|
20240813,141900,3147696400,14600,14610,14610,14600,25
|
|
20240813,141800,3147331380,14600,14600,14600,14600,20
|
|
20240813,141700,3147039380,14600,14600,14600,14600,0
|
|
20240813,141600,3147039380,14600,14600,14610,14600,61
|
|
20240813,141500,3146148750,14610,14600,14610,14600,361
|
|
20240813,141400,3140878140,14600,14600,14600,14600,0
|
|
20240813,141300,3140878140,14600,14610,14610,14600,830
|
|
20240813,141200,3128754750,14600,14600,14610,14600,513
|
|
20240813,141100,3121259910,14600,14600,14610,14600,158
|
|
20240813,141000,3118953010,14600,14600,14600,14600,500
|
|
20240813,140900,3111653010,14600,14590,14600,14590,134
|
|
20240813,140800,3109697010,14590,14570,14590,14560,399
|
|
20240813,140700,3103886880,14570,14570,14570,14570,9
|
|
20240813,140600,3103755750,14570,14570,14580,14570,12
|
|
20240813,140500,3103580900,14570,14560,14570,14560,47
|
|
20240813,140400,3102896370,14560,14570,14570,14550,2681
|
|
20240813,140300,3063872870,14570,14570,14570,14560,53
|
|
20240813,140200,3063100810,14570,14570,14570,14560,170
|
|
20240813,140100,3060624340,14580,14600,14600,14570,511
|
|
20240813,140000,3053176900,14600,14600,14600,14580,290
|
|
20240813,135900,3048946520,14580,14600,14600,14580,367
|
|
20240813,135800,3043595240,14590,14610,14610,14590,192
|
|
20240813,135700,3040792570,14610,14620,14620,14610,251
|
|
20240813,135600,3037123000,14630,14620,14630,14620,25
|
|
20240813,135500,3036757290,14620,14620,14630,14620,35
|
|
20240813,135400,3036245490,14630,14620,14630,14620,937
|
|
20240813,135300,3022546540,14630,14640,14640,14630,62
|
|
20240813,135200,3021638970,14640,14650,14650,14640,24
|
|
20240813,135100,3021287570,14640,14640,14640,14640,18
|
|
20240813,135000,3021024050,14620,14650,14650,14620,595
|
|
20240813,134900,3012308360,14640,14620,14640,14620,722
|
|
20240813,134800,3001744850,14610,14600,14630,14600,218
|
|
20240813,134700,2998560080,14600,14630,14630,14600,470
|
|
20240813,134600,2991692610,14640,14640,14640,14640,34
|
|
20240813,134500,2991194850,14640,14650,14650,14640,105
|
|
20240813,134400,2989657350,14650,14640,14650,14640,62
|
|
20240813,134300,2988749370,14630,14630,14630,14630,20
|
|
20240813,134200,2988456770,14640,14640,14640,14640,54
|
|
20240813,134100,2987666210,14640,14640,14640,14640,81
|
|
20240813,134000,2986480370,14640,14620,14640,14610,1435
|
|
20240813,133900,2965510650,14620,14640,14650,14610,645
|
|
20240813,133800,2956063720,14630,14630,14630,14630,101
|
|
20240813,133700,2954586090,14610,14610,14610,14600,165
|
|
20240813,133600,2952176140,14610,14620,14620,14600,1090
|
|
20240813,133500,2936242980,14610,14580,14610,14580,1437
|
|
20240813,133400,2915268290,14590,14590,14590,14560,418
|
|
20240813,133300,2909173750,14580,14580,14590,14570,466
|
|
20240813,133200,2902379630,14580,14580,14590,14580,107
|
|
20240813,133100,2900819320,14570,14570,14570,14570,251
|
|
20240813,133000,2897162250,14570,14570,14570,14570,123
|
|
20240813,132900,2895370140,14570,14570,14570,14570,100
|
|
20240813,132800,2893913140,14560,14570,14570,14560,266
|
|
20240813,132700,2890039620,14590,14590,14590,14570,55
|
|
20240813,132600,2889237630,14560,14580,14580,14560,361
|
|
20240813,132500,2883974600,14560,14560,14580,14560,82
|
|
20240813,132400,2882779740,14560,14570,14570,14560,585
|
|
20240813,132300,2874262040,14560,14570,14570,14560,322
|
|
20240813,132200,2869573700,14570,14570,14570,14570,29
|
|
20240813,132100,2869151170,14580,14570,14580,14570,268
|
|
20240813,132000,2865246390,14570,14580,14580,14570,31
|
|
20240813,131900,2864794710,14570,14580,14580,14570,390
|
|
20240813,131800,2859112120,14600,14600,14600,14600,0
|
|
20240813,131700,2859112120,14600,14580,14600,14580,3
|
|
20240813,131600,2859068340,14580,14580,14580,14580,43
|
|
20240813,131500,2858441400,14580,14600,14600,14580,10
|
|
20240813,131400,2858295560,14570,14570,14570,14570,0
|
|
20240813,131300,2858295560,14570,14610,14610,14570,25
|
|
20240813,131200,2857931230,14560,14600,14610,14560,462
|
|
20240813,131100,2851198550,14600,14570,14600,14570,69
|
|
20240813,131000,2850192560,14570,14570,14570,14570,348
|
|
20240813,130900,2845122200,14570,14570,14570,14570,1045
|
|
20240813,130800,2829896550,14580,14580,14580,14580,12
|
|
20240813,130700,2829721590,14570,14570,14570,14570,58
|
|
20240813,130600,2828876530,14580,14580,14580,14580,10
|
|
20240813,130500,2828730730,14570,14580,14580,14570,919
|
|
20240813,130400,2815340890,14580,14580,14580,14580,43
|
|
20240813,130300,2814713950,14590,14590,14590,14570,600
|
|
20240813,130200,2805965050,14590,14590,14590,14590,144
|
|
20240813,130100,2803864090,14590,14600,14600,14590,14
|
|
20240813,130000,2803659730,14630,14630,14630,14630,30
|
|
20240813,125900,2803220830,14630,14580,14630,14580,812
|
|
20240813,125800,2791342420,14580,14580,14580,14580,370
|
|
20240813,125700,2785947820,14650,14590,14650,14590,508
|
|
20240813,125600,2778506490,14590,14590,14590,14580,231
|
|
20240813,125500,2775138200,14640,14590,14640,14580,138
|
|
20240813,125400,2773120350,14590,14590,14590,14580,49
|
|
20240813,125300,2772405520,14590,14590,14590,14590,23
|
|
20240813,125200,2772069950,14640,14640,14640,14640,25
|
|
20240813,125100,2771703950,14650,14600,14650,14570,1601
|
|
20240813,125000,2748288300,14600,14600,14600,14600,53
|
|
20240813,124900,2747514500,14590,14610,14620,14590,404
|
|
20240813,124800,2741610080,14620,14580,14620,14580,96
|
|
20240813,124700,2740207490,14560,14570,14620,14560,1327
|
|
20240813,124600,2720837320,14570,14570,14570,14570,12
|
|
20240813,124500,2720662480,14560,14560,14560,14560,28
|
|
20240813,124400,2720254800,14570,14610,14620,14570,442
|
|
20240813,124300,2713806690,14610,14620,14620,14610,57
|
|
20240813,124200,2712973730,14620,14630,14640,14620,351
|
|
20240813,124100,2707840130,14620,14610,14630,14610,495
|
|
20240813,124000,2700603840,14610,14560,14610,14560,281
|
|
20240813,123900,2696501840,14550,14560,14560,14550,41
|
|
20240813,123800,2695905280,14550,14560,14560,14550,38
|
|
20240813,123700,2695352270,14550,14590,14590,14550,400
|
|
20240813,123600,2689530630,14590,14600,14600,14590,132
|
|
20240813,123500,2687604740,14590,14590,14590,14590,168
|
|
20240813,123400,2685153620,14600,14600,14600,14600,1
|
|
20240813,123300,2685139020,14600,14610,14610,14550,758
|
|
20240813,123200,2674088730,14600,14590,14600,14550,564
|
|
20240813,123100,2665854740,14600,14570,14600,14570,144
|
|
20240813,123000,2663754550,14570,14560,14570,14540,431
|
|
20240813,122900,2657483500,14570,14560,14570,14560,51
|
|
20240813,122800,2656740820,14550,14560,14560,14550,36
|
|
20240813,122700,2656216800,14560,14570,14570,14560,22
|
|
20240813,122600,2655896280,14570,14560,14570,14560,12
|
|
20240813,122500,2655721550,14580,14550,14580,14550,301
|
|
20240813,122400,2651341970,14550,14550,14580,14550,128
|
|
20240813,122300,2649479420,14550,14590,14590,14550,400
|
|
20240813,122200,2643656010,14590,14570,14590,14570,3
|
|
20240813,122100,2643612270,14570,14570,14570,14560,89
|
|
20240813,122000,2642315840,14560,14560,14560,14560,10
|
|
20240813,121900,2642170240,14560,14570,14570,14560,29
|
|
20240813,121800,2641747790,14560,14560,14560,14560,23
|
|
20240813,121700,2641412910,14540,14540,14540,14540,0
|
|
20240813,121600,2641412910,14540,14580,14580,14540,381
|
|
20240813,121500,2635866380,14580,14590,14590,14580,106
|
|
20240813,121400,2634320080,14590,14590,14590,14590,0
|
|
20240813,121300,2634320080,14590,14570,14600,14570,47
|
|
20240813,121200,2633634770,14600,14600,14600,14580,249
|
|
20240813,121100,2629999610,14560,14560,14560,14560,29
|
|
20240813,121000,2629577370,14560,14540,14560,14540,24
|
|
20240813,120900,2629228390,14530,14560,14570,14530,462
|
|
20240813,120800,2622506210,14570,14560,14570,14560,124
|
|
20240813,120700,2620700550,14550,14540,14550,14530,468
|
|
20240813,120600,2613899880,14540,14550,14550,14540,108
|
|
20240813,120500,2612329130,14560,14550,14560,14550,13
|
|
20240813,120400,2612139880,14540,14550,14550,14540,523
|
|
20240813,120300,2604532230,14550,14560,14580,14550,461
|
|
20240813,120200,2597823500,14560,14590,14590,14560,371
|
|
20240813,120100,2592418680,14590,14590,14590,14590,49
|
|
20240813,120000,2591703770,14590,14600,14600,14590,1487
|
|
20240813,115900,2569993790,14600,14590,14600,14590,2343
|
|
20240813,115800,2535786090,14590,14600,14600,14590,254
|
|
20240813,115700,2532079230,14590,14590,14600,14590,130
|
|
20240813,115600,2530182510,14600,14590,14600,14590,457
|
|
20240813,115500,2523514570,14590,14590,14600,14590,444
|
|
20240813,115400,2517036400,14590,14600,14600,14590,24
|
|
20240813,115300,2516686200,14590,14590,14590,14590,19
|
|
20240813,115200,2516408990,14600,14590,14600,14590,31
|
|
20240813,115100,2515956630,14590,14580,14590,14580,513
|
|
20240813,115000,2508472170,14580,14580,14580,14580,48
|
|
20240813,114900,2507772330,14590,14570,14590,14570,11
|
|
20240813,114800,2507612000,14560,14570,14580,14560,695
|
|
20240813,114700,2497486130,14570,14580,14580,14560,116
|
|
20240813,114600,2495796210,14560,14560,14560,14560,106
|
|
20240813,114500,2494252850,14560,14560,14580,14560,457
|
|
20240813,114400,2487598910,14560,14560,14560,14560,285
|
|
20240813,114300,2483449310,14550,14560,14560,14550,38
|
|
20240813,114200,2482896140,14560,14600,14600,14560,618
|
|
20240813,114100,2473890070,14590,14630,14630,14590,592
|
|
20240813,114000,2465249690,14620,14580,14620,14580,174
|
|
20240813,113900,2462706660,14610,14590,14610,14580,10
|
|
20240813,113800,2462560800,14580,14550,14580,14530,2185
|
|
20240813,113700,2430768880,14560,14550,14560,14530,449
|
|
20240813,113600,2424233640,14560,14520,14560,14520,19
|
|
20240813,113500,2423957330,14570,14570,14570,14520,86
|
|
20240813,113400,2422705460,14580,14580,14580,14500,389
|
|
20240813,113300,2417058480,14500,14540,14540,14500,4288
|
|
20240813,113200,2354867050,14530,14520,14530,14520,25
|
|
20240813,113100,2354503820,14510,14510,14590,14500,1483
|
|
20240813,113000,2332983280,14510,14520,14520,14510,2317
|
|
20240813,112900,2299361300,14520,14540,14540,14520,424
|
|
20240813,112800,2293202920,14540,14550,14570,14530,819
|
|
20240813,112700,2281283000,14550,14540,14550,14520,405
|
|
20240813,112600,2275399240,14540,14580,14580,14540,3642
|
|
20240813,112500,2222386350,14580,14600,14600,14570,1166
|
|
20240813,112400,2205389780,14590,14590,14590,14590,33
|
|
20240813,112300,2204908310,14590,14590,14590,14590,16
|
|
20240813,112200,2204674870,14580,14600,14600,14580,261
|
|
20240813,112100,2200867620,14590,14620,14620,14590,4070
|
|
20240813,112000,2141460410,14620,14630,14630,14610,971
|
|
20240813,111900,2127268270,14630,14630,14630,14620,392
|
|
20240813,111800,2121533870,14630,14630,14630,14620,76
|
|
20240813,111700,2120422300,14630,14620,14630,14620,101
|
|
20240813,111600,2118945670,14620,14620,14620,14620,58
|
|
20240813,111500,2118097710,14620,14630,14640,14620,171
|
|
20240813,111400,2115596330,14620,14620,14630,14610,376
|
|
20240813,111300,2110100860,14610,14610,14620,14610,375
|
|
20240813,111200,2104622090,14610,14650,14650,14610,107
|
|
20240813,111100,2103056270,14640,14630,14640,14630,99
|
|
20240813,111000,2101606930,14630,14610,14630,14610,206
|
|
20240813,110900,2098594950,14610,14620,14620,14600,312
|
|
20240813,110800,2094036190,14610,14610,14610,14610,233
|
|
20240813,110700,2090632060,14600,14610,14610,14600,927
|
|
20240813,110600,2077096390,14600,14610,14610,14600,127
|
|
20240813,110500,2075241150,14600,14610,14620,14600,31
|
|
20240813,110400,2074788260,14600,14600,14610,14600,318
|
|
20240813,110300,2070145430,14600,14610,14610,14600,226
|
|
20240813,110200,2066845100,14610,14610,14610,14600,82
|
|
20240813,110100,2065647710,14610,14610,14620,14610,3578
|
|
20240813,110000,2013373110,14610,14620,14620,14610,298
|
|
20240813,105900,2009019320,14610,14620,14620,14610,59
|
|
20240813,105800,2008156940,14620,14630,14630,14620,1828
|
|
20240813,105700,1981431380,14620,14620,14630,14620,69
|
|
20240813,105600,1980422410,14640,14640,14640,14640,2
|
|
20240813,105500,1980393130,14620,14620,14630,14620,1630
|
|
20240813,105400,1956555140,14630,14620,14630,14620,116
|
|
20240813,105300,1954859180,14620,14620,14620,14620,50
|
|
20240813,105200,1954128180,14620,14630,14630,14620,270
|
|
20240813,105100,1950178470,14630,14630,14630,14630,55
|
|
20240813,105000,1949373820,14620,14620,14620,14610,385
|
|
20240813,104900,1943745320,14620,14630,14630,14610,3039
|
|
20240813,104800,1899305130,14630,14630,14630,14630,772
|
|
20240813,104700,1888010770,14630,14640,14640,14630,1733
|
|
20240813,104600,1862653030,14640,14660,14660,14640,1064
|
|
20240813,104500,1847068410,14650,14650,14650,14650,1
|
|
20240813,104400,1847053760,14660,14650,14660,14650,355
|
|
20240813,104300,1841852540,14650,14650,14650,14650,68
|
|
20240813,104200,1840856340,14650,14660,14660,14650,185
|
|
20240813,104100,1838146080,14660,14650,14660,14650,55
|
|
20240813,104000,1837340320,14650,14660,14670,14650,697
|
|
20240813,103900,1827129240,14650,14670,14670,14650,258
|
|
20240813,103800,1823346310,14660,14670,14670,14660,259
|
|
20240813,103700,1819549360,14670,14690,14690,14670,352
|
|
20240813,103600,1814384260,14690,14670,14690,14660,27
|
|
20240813,103500,1813988130,14660,14650,14700,14650,44
|
|
20240813,103400,1813342920,14660,14660,14660,14650,243
|
|
20240813,103300,1809780740,14660,14660,14660,14650,256
|
|
20240813,103200,1806029670,14660,14660,14660,14660,21
|
|
20240813,103100,1805721810,14690,14690,14690,14690,646
|
|
20240813,103000,1796232070,14690,14720,14720,14690,1604
|
|
20240813,102900,1772650160,14720,14720,14720,14710,87
|
|
20240813,102800,1771369750,14720,14700,14720,14700,588
|
|
20240813,102700,1762724140,14690,14690,14700,14690,163
|
|
20240813,102600,1760328590,14690,14650,14690,14650,632
|
|
20240813,102500,1751055030,14650,14660,14660,14650,123
|
|
20240813,102400,1749252950,14660,14670,14670,14650,564
|
|
20240813,102300,1740983370,14670,14690,14690,14670,424
|
|
20240813,102200,1734762290,14700,14710,14710,14700,223
|
|
20240813,102100,1731484100,14700,14710,14710,14700,25
|
|
20240813,102000,1731116550,14710,14710,14720,14710,811
|
|
20240813,101900,1719186540,14700,14710,14710,14700,335
|
|
20240813,101800,1714261620,14710,14680,14710,14670,380
|
|
20240813,101700,1708680820,14690,14680,14690,14680,83
|
|
20240813,101600,1707462080,14690,14690,14690,14690,35
|
|
20240813,101500,1706947930,14700,14710,14710,14700,530
|
|
20240813,101400,1699152760,14690,14660,14690,14660,727
|
|
20240813,101300,1688483900,14630,14680,14680,14610,3047
|
|
20240813,101200,1643910490,14690,14680,14690,14660,663
|
|
20240813,101100,1634178680,14680,14680,14690,14650,1244
|
|
20240813,101000,1615931160,14680,14710,14710,14680,749
|
|
20240813,100900,1604922810,14720,14720,14730,14720,158
|
|
20240813,100800,1602597040,14730,14730,14730,14720,180
|
|
20240813,100700,1599945840,14730,14730,14730,14730,93
|
|
20240813,100600,1598575950,14700,14740,14740,14700,1526
|
|
20240813,100500,1576120270,14740,14730,14740,14730,178
|
|
20240813,100400,1573496630,14740,14760,14760,14740,288
|
|
20240813,100300,1569247010,14750,14770,14770,14750,644
|
|
20240813,100200,1559746240,14770,14780,14780,14770,324
|
|
20240813,100100,1554960120,14770,14780,14830,14770,165
|
|
20240813,100000,1552517870,14770,14820,14820,14770,759
|
|
20240813,095900,1541284210,14820,14810,14820,14790,298
|
|
20240813,095800,1536870290,14810,14800,14820,14800,559
|
|
20240813,095700,1528593820,14800,14800,14810,14800,832
|
|
20240813,095600,1516275130,14830,14790,14830,14780,1830
|
|
20240813,095500,1489187890,14790,14810,14830,14790,267
|
|
20240813,095400,1485236220,14800,14780,14830,14780,177
|
|
20240813,095300,1482619010,14770,14830,14830,14770,1220
|
|
20240813,095200,1464551320,14820,14810,14830,14810,502
|
|
20240813,095100,1457109940,14800,14780,14810,14780,219
|
|
20240813,095000,1453871480,14780,14790,14800,14760,362
|
|
20240813,094900,1448521960,14760,14750,14760,14750,384
|
|
20240813,094800,1442857550,14840,14750,14840,14740,398
|
|
20240813,094700,1436977060,14750,14750,14760,14720,229
|
|
20240813,094600,1433601880,14750,14740,14750,14730,259
|
|
20240813,094500,1429782850,14740,14740,14740,14650,318
|
|
20240813,094400,1425106680,14740,14640,14740,14640,3511
|
|
20240813,094300,1373580620,14620,14630,14630,14620,51
|
|
20240813,094200,1372834570,14620,14620,14620,14620,105
|
|
20240813,094100,1371299470,14610,14610,14610,14610,799
|
|
20240813,094000,1359626080,14610,14590,14610,14590,634
|
|
20240813,093900,1350368800,14600,14670,14670,14590,3160
|
|
20240813,093800,1304147780,14650,14670,14670,14650,2737
|
|
20240813,093700,1264025380,14670,14670,14670,14660,468
|
|
20240813,093600,1257159850,14670,14660,14680,14650,955
|
|
20240813,093500,1243154830,14660,14660,14670,14660,1442
|
|
20240813,093400,1222007830,14660,14690,14700,14660,2202
|
|
20240813,093300,1189692650,14690,14750,14750,14690,3333
|
|
20240813,093200,1140667260,14750,14770,14770,14750,269
|
|
20240813,093100,1136698820,14770,14780,14780,14760,854
|
|
20240813,093000,1124082710,14790,14860,14860,14790,4221
|
|
20240813,092900,1061471600,14880,14900,14920,14860,1996
|
|
20240813,092800,1031761450,14940,14910,14940,14890,2427
|
|
20240813,092700,995588920,14910,14930,14930,14910,1610
|
|
20240813,092600,971571990,14930,14940,14940,14930,537
|
|
20240813,092500,963554360,14930,14930,14940,14930,869
|
|
20240813,092400,950578930,14930,14950,14950,14930,857
|
|
20240813,092300,937776240,14950,14980,14990,14950,413
|
|
20240813,092200,931597700,14980,14980,14990,14980,270
|
|
20240813,092100,927551800,14980,14980,15000,14970,1024
|
|
20240813,092000,912207230,14960,14950,14970,14930,451
|
|
20240813,091900,905463840,14930,14950,14950,14930,101
|
|
20240813,091800,903955870,14950,14940,14950,14940,182
|
|
20240813,091700,901236140,14950,14950,14960,14940,2139
|
|
20240813,091600,869257530,14950,14930,14950,14930,88
|
|
20240813,091500,867943670,14940,14920,14960,14920,1318
|
|
20240813,091400,848267470,14920,14960,14960,14920,1012
|
|
20240813,091300,833140500,14960,14990,14990,14960,965
|
|
20240813,091200,818689140,14990,14980,14990,14980,21
|
|
20240813,091100,818374460,14960,14910,15040,14910,2500
|
|
20240813,091000,780890990,14900,14890,14930,14890,764
|
|
20240813,090900,769512970,14880,14880,14900,14880,1287
|
|
20240813,090800,750344370,14880,14970,14970,14880,3299
|
|
20240813,090700,701065120,14950,15040,15050,14950,26645
|
|
20240813,090600,301295730,15050,15130,15140,15040,6124
|
|
20240813,090500,208810960,15130,15090,15130,15090,2744
|
|
20240813,090400,167356940,15090,15090,15100,15070,1341
|
|
20240813,090300,147131050,15090,15080,15090,15070,2203
|
|
20240813,090200,113904420,15070,15060,15080,15050,853
|
|
20240813,090100,101051130,15070,15030,15080,15030,2246
|
|
20240813,090000,67247810,15030,15020,15040,15010,4477
|