667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,200400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,200300,4922312340,6590,6590,6590,6590,0
|
|
20240813,200200,4922312340,6590,6590,6590,6590,0
|
|
20240813,200100,4922312340,6590,6590,6590,6590,0
|
|
20240813,200000,4922312340,6590,6590,6590,6590,0
|
|
20240813,195900,4922312340,6590,6590,6590,6590,0
|
|
20240813,195800,4922312340,6590,6590,6590,6590,0
|
|
20240813,195700,4922312340,6590,6590,6590,6590,0
|
|
20240813,195600,4922312340,6590,6590,6590,6590,0
|
|
20240813,195500,4922312340,6590,6590,6590,6590,0
|
|
20240813,195400,4922312340,6590,6590,6590,6590,0
|
|
20240813,195300,4922312340,6590,6590,6590,6590,0
|
|
20240813,195200,4922312340,6590,6590,6590,6590,0
|
|
20240813,195100,4922312340,6590,6590,6590,6590,0
|
|
20240813,195000,4922312340,6590,6590,6590,6590,0
|
|
20240813,194900,4922312340,6590,6590,6590,6590,0
|
|
20240813,194800,4922312340,6590,6590,6590,6590,0
|
|
20240813,194700,4922312340,6590,6590,6590,6590,0
|
|
20240813,194600,4922312340,6590,6590,6590,6590,0
|
|
20240813,194500,4922312340,6590,6590,6590,6590,0
|
|
20240813,194400,4922312340,6590,6590,6590,6590,0
|
|
20240813,194300,4922312340,6590,6590,6590,6590,0
|
|
20240813,194200,4922312340,6590,6590,6590,6590,0
|
|
20240813,194100,4922312340,6590,6590,6590,6590,0
|
|
20240813,194000,4922312340,6590,6590,6590,6590,0
|
|
20240813,193900,4922312340,6590,6590,6590,6590,0
|
|
20240813,193800,4922312340,6590,6590,6590,6590,0
|
|
20240813,193700,4922312340,6590,6590,6590,6590,0
|
|
20240813,193600,4922312340,6590,6590,6590,6590,0
|
|
20240813,193500,4922312340,6590,6590,6590,6590,0
|
|
20240813,193400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,193300,4922312340,6590,6590,6590,6590,0
|
|
20240813,193200,4922312340,6590,6590,6590,6590,0
|
|
20240813,193100,4922312340,6590,6590,6590,6590,0
|
|
20240813,193000,4922312340,6590,6590,6590,6590,0
|
|
20240813,192900,4922312340,6590,6590,6590,6590,0
|
|
20240813,192800,4922312340,6590,6590,6590,6590,0
|
|
20240813,192700,4922312340,6590,6590,6590,6590,0
|
|
20240813,192600,4922312340,6590,6590,6590,6590,0
|
|
20240813,192500,4922312340,6590,6590,6590,6590,0
|
|
20240813,192400,4922312340,6590,6590,6590,6590,0
|
|
20240813,192300,4922312340,6590,6590,6590,6590,0
|
|
20240813,192200,4922312340,6590,6590,6590,6590,0
|
|
20240813,192100,4922312340,6590,6590,6590,6590,0
|
|
20240813,192000,4922312340,6590,6590,6590,6590,0
|
|
20240813,191900,4922312340,6590,6590,6590,6590,0
|
|
20240813,191800,4922312340,6590,6590,6590,6590,0
|
|
20240813,191700,4922312340,6590,6590,6590,6590,0
|
|
20240813,191600,4922312340,6590,6590,6590,6590,0
|
|
20240813,191500,4922312340,6590,6590,6590,6590,0
|
|
20240813,191400,4922312340,6590,6590,6590,6590,0
|
|
20240813,191300,4922312340,6590,6590,6590,6590,0
|
|
20240813,191200,4922312340,6590,6590,6590,6590,0
|
|
20240813,191100,4922312340,6590,6590,6590,6590,0
|
|
20240813,191000,4922312340,6590,6590,6590,6590,0
|
|
20240813,190900,4922312340,6590,6590,6590,6590,0
|
|
20240813,190800,4922312340,6590,6590,6590,6590,0
|
|
20240813,190700,4922312340,6590,6590,6590,6590,0
|
|
20240813,190600,4922312340,6590,6590,6590,6590,0
|
|
20240813,190500,4922312340,6590,6590,6590,6590,0
|
|
20240813,190400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,190300,4922312340,6590,6590,6590,6590,0
|
|
20240813,190200,4922312340,6590,6590,6590,6590,0
|
|
20240813,190100,4922312340,6590,6590,6590,6590,0
|
|
20240813,190000,4922312340,6590,6590,6590,6590,0
|
|
20240813,185900,4922312340,6590,6590,6590,6590,0
|
|
20240813,185800,4922312340,6590,6590,6590,6590,0
|
|
20240813,185700,4922312340,6590,6590,6590,6590,0
|
|
20240813,185600,4922312340,6590,6590,6590,6590,0
|
|
20240813,185500,4922312340,6590,6590,6590,6590,0
|
|
20240813,185400,4922312340,6590,6590,6590,6590,0
|
|
20240813,185300,4922312340,6590,6590,6590,6590,0
|
|
20240813,185200,4922312340,6590,6590,6590,6590,0
|
|
20240813,185100,4922312340,6590,6590,6590,6590,0
|
|
20240813,185000,4922312340,6590,6590,6590,6590,0
|
|
20240813,184900,4922312340,6590,6590,6590,6590,0
|
|
20240813,184800,4922312340,6590,6590,6590,6590,0
|
|
20240813,184700,4922312340,6590,6590,6590,6590,0
|
|
20240813,184600,4922312340,6590,6590,6590,6590,0
|
|
20240813,184500,4922312340,6590,6590,6590,6590,0
|
|
20240813,184400,4922312340,6590,6590,6590,6590,0
|
|
20240813,184300,4922312340,6590,6590,6590,6590,0
|
|
20240813,184200,4922312340,6590,6590,6590,6590,0
|
|
20240813,184100,4922312340,6590,6590,6590,6590,0
|
|
20240813,184000,4922312340,6590,6590,6590,6590,0
|
|
20240813,183900,4922312340,6590,6590,6590,6590,0
|
|
20240813,183800,4922312340,6590,6590,6590,6590,0
|
|
20240813,183700,4922312340,6590,6590,6590,6590,0
|
|
20240813,183600,4922312340,6590,6590,6590,6590,0
|
|
20240813,183500,4922312340,6590,6590,6590,6590,0
|
|
20240813,183400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,183300,4922312340,6590,6590,6590,6590,0
|
|
20240813,183200,4922312340,6590,6590,6590,6590,0
|
|
20240813,183100,4922312340,6590,6590,6590,6590,0
|
|
20240813,183000,4922312340,6590,6590,6590,6590,0
|
|
20240813,182900,4922312340,6590,6590,6590,6590,0
|
|
20240813,182800,4922312340,6590,6590,6590,6590,0
|
|
20240813,182700,4922312340,6590,6590,6590,6590,0
|
|
20240813,182600,4922312340,6590,6590,6590,6590,0
|
|
20240813,182500,4922312340,6590,6590,6590,6590,0
|
|
20240813,182400,4922312340,6590,6590,6590,6590,0
|
|
20240813,182300,4922312340,6590,6590,6590,6590,0
|
|
20240813,182200,4922312340,6590,6590,6590,6590,0
|
|
20240813,182100,4922312340,6590,6590,6590,6590,0
|
|
20240813,182000,4922312340,6590,6590,6590,6590,0
|
|
20240813,181900,4922312340,6590,6590,6590,6590,0
|
|
20240813,181800,4922312340,6590,6590,6590,6590,0
|
|
20240813,181700,4922312340,6590,6590,6590,6590,0
|
|
20240813,181600,4922312340,6590,6590,6590,6590,0
|
|
20240813,181500,4922312340,6590,6590,6590,6590,0
|
|
20240813,181400,4922312340,6590,6590,6590,6590,0
|
|
20240813,181300,4922312340,6590,6590,6590,6590,0
|
|
20240813,181200,4922312340,6590,6590,6590,6590,0
|
|
20240813,181100,4922312340,6590,6590,6590,6590,0
|
|
20240813,181000,4922312340,6590,6590,6590,6590,0
|
|
20240813,180900,4922312340,6590,6590,6590,6590,0
|
|
20240813,180800,4922312340,6590,6590,6590,6590,0
|
|
20240813,180700,4922312340,6590,6590,6590,6590,0
|
|
20240813,180600,4922312340,6590,6590,6590,6590,0
|
|
20240813,180500,4922312340,6590,6590,6590,6590,0
|
|
20240813,180400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,180300,4922312340,6590,6590,6590,6590,0
|
|
20240813,180200,4922312340,6590,6590,6590,6590,0
|
|
20240813,180100,4922312340,6590,6590,6590,6590,0
|
|
20240813,180000,4922312340,6590,6590,6590,6590,0
|
|
20240813,175900,4922312340,6590,6590,6590,6590,0
|
|
20240813,175800,4922312340,6590,6590,6590,6590,0
|
|
20240813,175700,4922312340,6590,6590,6590,6590,0
|
|
20240813,175600,4922312340,6590,6590,6590,6590,0
|
|
20240813,175500,4922312340,6590,6590,6590,6590,0
|
|
20240813,175400,4922312340,6590,6590,6590,6590,0
|
|
20240813,175300,4922312340,6590,6590,6590,6590,0
|
|
20240813,175200,4922312340,6590,6590,6590,6590,0
|
|
20240813,175100,4922312340,6590,6590,6590,6590,0
|
|
20240813,175000,4922312340,6590,6590,6590,6590,0
|
|
20240813,174900,4922312340,6590,6590,6590,6590,0
|
|
20240813,174800,4922312340,6590,6590,6590,6590,0
|
|
20240813,174700,4922312340,6590,6590,6590,6590,0
|
|
20240813,174600,4922312340,6590,6590,6590,6590,0
|
|
20240813,174500,4922312340,6590,6590,6590,6590,0
|
|
20240813,174400,4922312340,6590,6590,6590,6590,0
|
|
20240813,174300,4922312340,6590,6590,6590,6590,0
|
|
20240813,174200,4922312340,6590,6590,6590,6590,0
|
|
20240813,174100,4922312340,6590,6590,6590,6590,0
|
|
20240813,174000,4922312340,6590,6590,6590,6590,0
|
|
20240813,173900,4922312340,6590,6590,6590,6590,0
|
|
20240813,173800,4922312340,6590,6590,6590,6590,0
|
|
20240813,173700,4922312340,6590,6590,6590,6590,0
|
|
20240813,173600,4922312340,6590,6590,6590,6590,0
|
|
20240813,173500,4922312340,6590,6590,6590,6590,0
|
|
20240813,173400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,173300,4922312340,6590,6590,6590,6590,0
|
|
20240813,173200,4922312340,6590,6590,6590,6590,0
|
|
20240813,173100,4922312340,6590,6590,6590,6590,0
|
|
20240813,173000,4922312340,6590,6590,6590,6590,0
|
|
20240813,172900,4922312340,6590,6590,6590,6590,0
|
|
20240813,172800,4922312340,6590,6590,6590,6590,0
|
|
20240813,172700,4922312340,6590,6590,6590,6590,0
|
|
20240813,172600,4922312340,6590,6590,6590,6590,0
|
|
20240813,172500,4922312340,6590,6590,6590,6590,0
|
|
20240813,172400,4922312340,6590,6590,6590,6590,0
|
|
20240813,172300,4922312340,6590,6590,6590,6590,0
|
|
20240813,172200,4922312340,6590,6590,6590,6590,0
|
|
20240813,172100,4922312340,6590,6590,6590,6590,0
|
|
20240813,172000,4922312340,6590,6590,6590,6590,0
|
|
20240813,171900,4922312340,6590,6590,6590,6590,0
|
|
20240813,171800,4922312340,6590,6590,6590,6590,0
|
|
20240813,171700,4922312340,6590,6590,6590,6590,0
|
|
20240813,171600,4922312340,6590,6590,6590,6590,0
|
|
20240813,171500,4922312340,6590,6590,6590,6590,0
|
|
20240813,171400,4922312340,6590,6590,6590,6590,0
|
|
20240813,171300,4922312340,6590,6590,6590,6590,0
|
|
20240813,171200,4922312340,6590,6590,6590,6590,0
|
|
20240813,171100,4922312340,6590,6590,6590,6590,0
|
|
20240813,171000,4922312340,6590,6590,6590,6590,0
|
|
20240813,170900,4922312340,6590,6590,6590,6590,0
|
|
20240813,170800,4922312340,6590,6590,6590,6590,0
|
|
20240813,170700,4922312340,6590,6590,6590,6590,0
|
|
20240813,170600,4922312340,6590,6590,6590,6590,0
|
|
20240813,170500,4922312340,6590,6590,6590,6590,0
|
|
20240813,170400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,170300,4922312340,6590,6590,6590,6590,0
|
|
20240813,170200,4922312340,6590,6590,6590,6590,0
|
|
20240813,170100,4922312340,6590,6590,6590,6590,0
|
|
20240813,170000,4922312340,6590,6590,6590,6590,0
|
|
20240813,165900,4922312340,6590,6590,6590,6590,0
|
|
20240813,165800,4922312340,6590,6590,6590,6590,0
|
|
20240813,165700,4922312340,6590,6590,6590,6590,0
|
|
20240813,165600,4922312340,6590,6590,6590,6590,0
|
|
20240813,165500,4922312340,6590,6590,6590,6590,0
|
|
20240813,165400,4922312340,6590,6590,6590,6590,0
|
|
20240813,165300,4922312340,6590,6590,6590,6590,0
|
|
20240813,165200,4922312340,6590,6590,6590,6590,0
|
|
20240813,165100,4922312340,6590,6590,6590,6590,0
|
|
20240813,165000,4922312340,6590,6590,6590,6590,0
|
|
20240813,164900,4922312340,6590,6590,6590,6590,0
|
|
20240813,164800,4922312340,6590,6590,6590,6590,0
|
|
20240813,164700,4922312340,6590,6590,6590,6590,0
|
|
20240813,164600,4922312340,6590,6590,6590,6590,0
|
|
20240813,164500,4922312340,6590,6590,6590,6590,0
|
|
20240813,164400,4922312340,6590,6590,6590,6590,0
|
|
20240813,164300,4922312340,6590,6590,6590,6590,0
|
|
20240813,164200,4922312340,6590,6590,6590,6590,0
|
|
20240813,164100,4922312340,6590,6590,6590,6590,0
|
|
20240813,164000,4922312340,6590,6590,6590,6590,0
|
|
20240813,163900,4922312340,6590,6590,6590,6590,0
|
|
20240813,163800,4922312340,6590,6590,6590,6590,0
|
|
20240813,163700,4922312340,6590,6590,6590,6590,0
|
|
20240813,163600,4922312340,6590,6590,6590,6590,0
|
|
20240813,163500,4922312340,6590,6590,6590,6590,0
|
|
20240813,163400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,163300,4922312340,6590,6590,6590,6590,0
|
|
20240813,163200,4922312340,6590,6590,6590,6590,0
|
|
20240813,163100,4922312340,6590,6590,6590,6590,0
|
|
20240813,163000,4922312340,6590,6590,6590,6590,0
|
|
20240813,162900,4922312340,6590,6590,6590,6590,0
|
|
20240813,162800,4922312340,6590,6590,6590,6590,0
|
|
20240813,162700,4922312340,6590,6590,6590,6590,0
|
|
20240813,162600,4922312340,6590,6590,6590,6590,0
|
|
20240813,162500,4922312340,6590,6590,6590,6590,0
|
|
20240813,162400,4922312340,6590,6590,6590,6590,0
|
|
20240813,162300,4922312340,6590,6590,6590,6590,0
|
|
20240813,162200,4922312340,6590,6590,6590,6590,0
|
|
20240813,162100,4922312340,6590,6590,6590,6590,0
|
|
20240813,162000,4922312340,6590,6590,6590,6590,0
|
|
20240813,161900,4922312340,6590,6590,6590,6590,0
|
|
20240813,161800,4922312340,6590,6590,6590,6590,0
|
|
20240813,161700,4922312340,6590,6590,6590,6590,0
|
|
20240813,161600,4922312340,6590,6590,6590,6590,0
|
|
20240813,161500,4922312340,6590,6590,6590,6590,0
|
|
20240813,161400,4922312340,6590,6590,6590,6590,0
|
|
20240813,161300,4922312340,6590,6590,6590,6590,0
|
|
20240813,161200,4922312340,6590,6590,6590,6590,0
|
|
20240813,161100,4922312340,6590,6590,6590,6590,0
|
|
20240813,161000,4922312340,6590,6590,6590,6590,0
|
|
20240813,160900,4922312340,6590,6590,6590,6590,0
|
|
20240813,160800,4922312340,6590,6590,6590,6590,0
|
|
20240813,160700,4922312340,6590,6590,6590,6590,0
|
|
20240813,160600,4922312340,6590,6590,6590,6590,0
|
|
20240813,160500,4922312340,6590,6590,6590,6590,0
|
|
20240813,160400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,160300,4922312340,6590,6590,6590,6590,0
|
|
20240813,160200,4922312340,6590,6590,6590,6590,0
|
|
20240813,160100,4922312340,6590,6590,6590,6590,0
|
|
20240813,160000,4922312340,6590,6590,6590,6590,0
|
|
20240813,155900,4922312340,6590,6590,6590,6590,0
|
|
20240813,155800,4922312340,6590,6590,6590,6590,0
|
|
20240813,155700,4922312340,6590,6590,6590,6590,0
|
|
20240813,155600,4922312340,6590,6590,6590,6590,0
|
|
20240813,155500,4922312340,6590,6590,6590,6590,0
|
|
20240813,155400,4922312340,6590,6590,6590,6590,0
|
|
20240813,155300,4922312340,6590,6590,6590,6590,0
|
|
20240813,155200,4922312340,6590,6590,6590,6590,0
|
|
20240813,155100,4922312340,6590,6590,6590,6590,0
|
|
20240813,155000,4922312340,6590,6590,6590,6590,0
|
|
20240813,154900,4922312340,6590,6590,6590,6590,0
|
|
20240813,154800,4922312340,6590,6590,6590,6590,0
|
|
20240813,154700,4922312340,6590,6590,6590,6590,0
|
|
20240813,154600,4922312340,6590,6590,6590,6590,0
|
|
20240813,154500,4922312340,6590,6590,6590,6590,0
|
|
20240813,154400,4922312340,6590,6590,6590,6590,0
|
|
20240813,154300,4922312340,6590,6590,6590,6590,0
|
|
20240813,154200,4922312340,6590,6590,6590,6590,0
|
|
20240813,154100,4922312340,6590,6590,6590,6590,0
|
|
20240813,154000,4922312340,6590,6590,6590,6590,0
|
|
20240813,153900,4922312340,6590,6590,6590,6590,0
|
|
20240813,153800,4922312340,6590,6590,6590,6590,0
|
|
20240813,153700,4922312340,6590,6590,6590,6590,0
|
|
20240813,153600,4922312340,6590,6590,6590,6590,0
|
|
20240813,153500,4922312340,6590,6590,6590,6590,0
|
|
20240813,153400,4922312340,6590,6590,6590,6590,13197
|
|
20240813,153300,4922312340,6590,6590,6590,6590,0
|
|
20240813,153200,4922312340,6590,6590,6590,6590,0
|
|
20240813,153100,4922312340,6590,6590,6590,6590,0
|
|
20240813,153000,4922312340,6590,6590,6590,6590,13197
|
|
20240813,152900,4835344110,6600,6600,6600,6600,0
|
|
20240813,152800,4835344110,6600,6600,6600,6600,0
|
|
20240813,152700,4835344110,6600,6600,6600,6600,0
|
|
20240813,152600,4835344110,6600,6600,6600,6600,0
|
|
20240813,152500,4835344110,6600,6600,6600,6600,0
|
|
20240813,152400,4835344110,6600,6600,6600,6600,0
|
|
20240813,152300,4835344110,6600,6600,6600,6600,0
|
|
20240813,152200,4835344110,6600,6600,6600,6600,0
|
|
20240813,152100,4835344110,6600,6600,6600,6600,0
|
|
20240813,152000,4835344110,6600,6600,6600,6600,0
|
|
20240813,151900,4835344110,6600,6590,6610,6590,2244
|
|
20240813,151800,4820546700,6600,6580,6600,6580,1747
|
|
20240813,151700,4809033410,6580,6590,6590,6580,360
|
|
20240813,151600,4806664540,6590,6580,6590,6570,381
|
|
20240813,151500,4804156030,6580,6570,6580,6570,30
|
|
20240813,151400,4803958830,6580,6580,6580,6580,1513
|
|
20240813,151300,4794003290,6590,6580,6590,6560,1067
|
|
20240813,151200,4786987950,6580,6580,6590,6580,152
|
|
20240813,151100,4785986990,6580,6590,6590,6580,440
|
|
20240813,151000,4783088640,6590,6570,6590,6550,3371
|
|
20240813,150900,4760982080,6580,6600,6600,6580,4656
|
|
20240813,150800,4730324220,6590,6590,6600,6590,1176
|
|
20240813,150700,4722570940,6600,6620,6620,6590,3661
|
|
20240813,150600,4698398380,6620,6610,6620,6610,1504
|
|
20240813,150500,4688452070,6610,6650,6650,6610,7915
|
|
20240813,150400,4635945630,6660,6670,6670,6650,542
|
|
20240813,150300,4632335500,6680,6680,6680,6640,6925
|
|
20240813,150200,4586244790,6680,6700,6700,6670,2705
|
|
20240813,150100,4568170610,6700,6690,6700,6690,3648
|
|
20240813,150000,4543746270,6690,6710,6720,6690,3346
|
|
20240813,145900,4521334200,6710,6730,6730,6710,1769
|
|
20240813,145800,4509454780,6730,6740,6750,6700,9923
|
|
20240813,145700,4442628130,6750,6720,6750,6690,23391
|
|
20240813,145600,4285270830,6720,6710,6730,6670,21055
|
|
20240813,145500,4143912720,6710,6670,6720,6670,47719
|
|
20240813,145400,3825011870,6660,6670,6670,6650,7458
|
|
20240813,145300,3775282940,6640,6650,6670,6610,10667
|
|
20240813,145200,3704405130,6640,6650,6660,6640,1161
|
|
20240813,145100,3696688130,6640,6660,6670,6640,5638
|
|
20240813,145000,3659178910,6670,6650,6680,6640,17073
|
|
20240813,144900,3545365940,6650,6640,6650,6640,1690
|
|
20240813,144800,3534137230,6640,6640,6650,6630,10484
|
|
20240813,144700,3464498930,6640,6630,6640,6630,2094
|
|
20240813,144600,3450601840,6630,6610,6630,6610,8504
|
|
20240813,144500,3394313270,6610,6610,6610,6600,828
|
|
20240813,144400,3388840240,6600,6610,6610,6600,2454
|
|
20240813,144300,3372635390,6610,6600,6610,6590,4676
|
|
20240813,144200,3341812900,6600,6590,6610,6590,2556
|
|
20240813,144100,3324948870,6600,6600,6610,6590,4910
|
|
20240813,144000,3292580610,6600,6580,6600,6570,9551
|
|
20240813,143900,3229604220,6580,6570,6580,6570,3261
|
|
20240813,143800,3208168040,6570,6540,6570,6540,1246
|
|
20240813,143700,3199995280,6540,6570,6570,6540,1053
|
|
20240813,143600,3193083780,6570,6550,6570,6540,825
|
|
20240813,143500,3187664300,6560,6560,6580,6550,7755
|
|
20240813,143400,3136771180,6550,6530,6560,6530,3154
|
|
20240813,143300,3116129680,6540,6510,6540,6480,5791
|
|
20240813,143200,3078460700,6530,6540,6540,6530,808
|
|
20240813,143100,3073184320,6550,6480,6550,6480,11666
|
|
20240813,143000,2997195090,6480,6480,6480,6480,792
|
|
20240813,142900,2992062930,6480,6480,6480,6480,799
|
|
20240813,142800,2986885410,6490,6450,6490,6450,1205
|
|
20240813,142700,2979069110,6480,6460,6480,6450,23
|
|
20240813,142600,2978920500,6450,6480,6480,6450,1707
|
|
20240813,142500,2967905950,6470,6460,6480,6460,513
|
|
20240813,142400,2964590450,6480,6460,6480,6460,287
|
|
20240813,142300,2962736410,6460,6460,6460,6460,235
|
|
20240813,142200,2961218310,6490,6490,6490,6490,0
|
|
20240813,142100,2961218310,6490,6480,6490,6480,27
|
|
20240813,142000,2961043230,6450,6460,6490,6450,206
|
|
20240813,141900,2959713540,6490,6460,6490,6460,123
|
|
20240813,141800,2958918800,6490,6490,6490,6490,3
|
|
20240813,141700,2958899330,6490,6460,6490,6460,36
|
|
20240813,141600,2958666740,6460,6450,6460,6450,5043
|
|
20240813,141500,2926139380,6450,6470,6470,6450,2450
|
|
20240813,141400,2910311490,6470,6470,6490,6470,202
|
|
20240813,141300,2909004530,6490,6460,6490,6460,325
|
|
20240813,141200,2906904960,6460,6470,6490,6460,160
|
|
20240813,141100,2905871250,6470,6460,6470,6460,974
|
|
20240813,141000,2899579190,6470,6490,6490,6470,308
|
|
20240813,140900,2897586410,6480,6480,6480,6480,12
|
|
20240813,140800,2897508650,6490,6480,6490,6480,85
|
|
20240813,140700,2896957250,6490,6480,6490,6470,2007
|
|
20240813,140600,2883964940,6500,6480,6500,6480,161
|
|
20240813,140500,2882920040,6480,6490,6490,6480,164
|
|
20240813,140400,2881857220,6490,6490,6490,6490,73
|
|
20240813,140300,2881383450,6500,6500,6500,6500,1
|
|
20240813,140200,2881376950,6480,6480,6480,6480,548
|
|
20240813,140100,2877825910,6500,6500,6500,6500,0
|
|
20240813,140000,2877825910,6500,6500,6500,6500,1
|
|
20240813,135900,2877819410,6500,6500,6500,6500,28
|
|
20240813,135800,2877637410,6490,6500,6500,6490,300
|
|
20240813,135700,2875688410,6500,6500,6500,6500,0
|
|
20240813,135600,2875688410,6500,6500,6500,6500,501
|
|
20240813,135500,2872431910,6480,6480,6480,6480,0
|
|
20240813,135400,2872431910,6480,6500,6500,6480,900
|
|
20240813,135300,2866596480,6500,6500,6500,6500,22
|
|
20240813,135200,2866453480,6500,6490,6500,6490,96
|
|
20240813,135100,2865830430,6490,6480,6490,6480,227
|
|
20240813,135000,2864359200,6500,6490,6500,6480,1302
|
|
20240813,134900,2855918020,6490,6490,6490,6490,2
|
|
20240813,134800,2855905040,6500,6490,6500,6480,995
|
|
20240813,134700,2849446320,6500,6500,6500,6500,3
|
|
20240813,134600,2849426820,6480,6490,6500,6480,87
|
|
20240813,134500,2848862260,6490,6490,6490,6490,1001
|
|
20240813,134400,2842365770,6490,6500,6500,6490,197
|
|
20240813,134300,2841086740,6500,6500,6500,6500,52
|
|
20240813,134200,2840748740,6490,6490,6490,6490,110
|
|
20240813,134100,2840034840,6480,6490,6490,6480,270
|
|
20240813,134000,2838282740,6480,6480,6480,6480,0
|
|
20240813,133900,2838282740,6480,6490,6490,6480,402
|
|
20240813,133800,2835676600,6490,6490,6490,6490,575
|
|
20240813,133700,2831944850,6490,6490,6490,6490,153
|
|
20240813,133600,2830951880,6490,6480,6490,6480,997
|
|
20240813,133500,2824484850,6480,6480,6480,6480,221
|
|
20240813,133400,2823052770,6480,6490,6490,6480,301
|
|
20240813,133300,2821099290,6490,6480,6490,6480,101
|
|
20240813,133200,2820444800,6490,6490,6490,6490,775
|
|
20240813,133100,2815415050,6490,6500,6500,6490,1070
|
|
20240813,133000,2808470450,6500,6480,6500,6480,320
|
|
20240813,132900,2806394450,6480,6500,6500,6480,1003
|
|
20240813,132800,2799887250,6490,6500,6500,6490,1544
|
|
20240813,132700,2789866660,6490,6500,6500,6490,807
|
|
20240813,132600,2784628230,6500,6510,6510,6500,207
|
|
20240813,132500,2783282720,6500,6510,6510,6500,83
|
|
20240813,132400,2782743190,6500,6500,6500,6500,10
|
|
20240813,132300,2782678190,6510,6510,6510,6510,10
|
|
20240813,132200,2782613090,6500,6500,6500,6500,161
|
|
20240813,132100,2781566590,6510,6510,6510,6510,0
|
|
20240813,132000,2781566590,6510,6510,6510,6510,1
|
|
20240813,131900,2781560080,6490,6490,6490,6490,0
|
|
20240813,131800,2781560080,6490,6500,6500,6490,234
|
|
20240813,131700,2780041000,6510,6510,6510,6510,5
|
|
20240813,131600,2780008450,6510,6510,6510,6510,15
|
|
20240813,131500,2779910800,6510,6500,6510,6490,4449
|
|
20240813,131400,2751021340,6500,6500,6500,6500,140
|
|
20240813,131300,2750111340,6500,6510,6510,6500,61
|
|
20240813,131200,2749714640,6500,6500,6500,6500,286
|
|
20240813,131100,2747855640,6510,6510,6510,6510,4
|
|
20240813,131000,2747829600,6510,6510,6510,6500,978
|
|
20240813,130900,2741469800,6510,6510,6510,6510,90
|
|
20240813,130800,2740883900,6510,6520,6520,6510,1603
|
|
20240813,130700,2730444690,6520,6510,6520,6510,1388
|
|
20240813,130600,2721397040,6520,6510,6530,6510,150
|
|
20240813,130500,2720420300,6510,6510,6510,6510,1471
|
|
20240813,130400,2710844090,6510,6520,6520,6510,2731
|
|
20240813,130300,2693063430,6530,6530,6530,6530,258
|
|
20240813,130200,2691378690,6550,6550,6550,6550,300
|
|
20240813,130100,2689413690,6550,6550,6550,6550,1
|
|
20240813,130000,2689407140,6520,6520,6520,6520,1
|
|
20240813,125900,2689400620,6550,6550,6550,6550,183
|
|
20240813,125800,2688201970,6550,6550,6550,6520,739
|
|
20240813,125700,2683368960,6550,6550,6550,6550,0
|
|
20240813,125600,2683368960,6550,6550,6550,6550,3
|
|
20240813,125500,2683349310,6520,6540,6540,6520,604
|
|
20240813,125400,2679401120,6540,6550,6560,6540,522
|
|
20240813,125300,2675982540,6560,6550,6560,6550,1086
|
|
20240813,125200,2668869220,6550,6540,6550,6530,2595
|
|
20240813,125100,2651896950,6540,6540,6540,6540,2
|
|
20240813,125000,2651883870,6500,6520,6540,6500,879
|
|
20240813,124900,2646161820,6520,6520,6520,6520,0
|
|
20240813,124800,2646161820,6520,6530,6540,6520,726
|
|
20240813,124700,2641420420,6530,6530,6530,6530,100
|
|
20240813,124600,2640767420,6530,6530,6530,6530,0
|
|
20240813,124500,2640767420,6530,6520,6530,6520,223
|
|
20240813,124400,2639313440,6510,6520,6520,6510,830
|
|
20240813,124300,2633902940,6510,6520,6520,6510,64
|
|
20240813,124200,2633485800,6520,6520,6520,6520,0
|
|
20240813,124100,2633485800,6520,6520,6520,6520,20
|
|
20240813,124000,2633355400,6520,6510,6520,6510,698
|
|
20240813,123900,2628811370,6520,6520,6520,6520,155
|
|
20240813,123800,2627800770,6540,6520,6540,6510,1553
|
|
20240813,123700,2617679240,6520,6520,6520,6520,12
|
|
20240813,123600,2617601000,6540,6530,6540,6530,21
|
|
20240813,123500,2617463860,6540,6530,6540,6530,118
|
|
20240813,123400,2616693310,6540,6540,6540,6540,0
|
|
20240813,123300,2616693310,6540,6540,6540,6530,7
|
|
20240813,123200,2616647580,6530,6530,6540,6530,189
|
|
20240813,123100,2615413400,6520,6530,6540,6520,28
|
|
20240813,123000,2615230440,6520,6520,6520,6520,0
|
|
20240813,122900,2615230440,6520,6520,6520,6520,202
|
|
20240813,122800,2613913400,6520,6520,6520,6520,200
|
|
20240813,122700,2612609400,6540,6540,6540,6540,10
|
|
20240813,122600,2612544000,6540,6540,6540,6540,0
|
|
20240813,122500,2612544000,6540,6540,6540,6540,0
|
|
20240813,122400,2612544000,6540,6540,6540,6540,0
|
|
20240813,122300,2612544000,6540,6540,6540,6540,0
|
|
20240813,122200,2612544000,6540,6540,6540,6540,0
|
|
20240813,122100,2612544000,6540,6510,6540,6510,752
|
|
20240813,122000,2607648450,6520,6520,6520,6520,312
|
|
20240813,121900,2605614210,6530,6530,6530,6530,93
|
|
20240813,121800,2605006920,6540,6540,6540,6540,0
|
|
20240813,121700,2605006920,6540,6530,6540,6530,121
|
|
20240813,121600,2604216780,6530,6530,6530,6530,425
|
|
20240813,121500,2601441530,6530,6530,6530,6530,60
|
|
20240813,121400,2601049730,6540,6530,6540,6530,42
|
|
20240813,121300,2600775460,6540,6540,6540,6540,1
|
|
20240813,121200,2600768920,6540,6550,6550,6540,1616
|
|
20240813,121100,2590200270,6550,6550,6560,6550,64
|
|
20240813,121000,2589781050,6550,6550,6550,6550,1
|
|
20240813,120900,2589774500,6550,6550,6550,6550,1290
|
|
20240813,120800,2581325000,6550,6550,6550,6550,44
|
|
20240813,120700,2581036800,6550,6550,6550,6540,464
|
|
20240813,120600,2577997700,6550,6530,6550,6530,117
|
|
20240813,120500,2577233670,6520,6520,6520,6520,42
|
|
20240813,120400,2576959830,6530,6530,6530,6530,511
|
|
20240813,120300,2573623000,6530,6530,6530,6530,3322
|
|
20240813,120200,2551930340,6530,6550,6550,6530,222
|
|
20240813,120100,2550479510,6550,6550,6550,6550,0
|
|
20240813,120000,2550479510,6550,6550,6550,6550,0
|
|
20240813,115900,2550479510,6550,6540,6550,6530,1007
|
|
20240813,115800,2543902870,6550,6550,6550,6550,2
|
|
20240813,115700,2543889770,6550,6550,6550,6550,44
|
|
20240813,115600,2543601570,6550,6530,6550,6530,178
|
|
20240813,115500,2542438130,6540,6530,6550,6530,5
|
|
20240813,115400,2542405430,6550,6550,6550,6530,1659
|
|
20240813,115300,2531560500,6550,6550,6550,6550,10
|
|
20240813,115200,2531495000,6540,6550,6550,6540,522
|
|
20240813,115100,2528078670,6550,6550,6550,6550,51
|
|
20240813,115000,2527744620,6560,6560,6560,6560,1
|
|
20240813,114900,2527738060,6560,6560,6560,6560,0
|
|
20240813,114800,2527738060,6560,6550,6560,6550,622
|
|
20240813,114700,2523657760,6560,6550,6560,6550,201
|
|
20240813,114600,2522341200,6560,6560,6560,6540,1303
|
|
20240813,114500,2513813150,6560,6560,6560,6560,1
|
|
20240813,114400,2513806590,6550,6540,6550,6520,441
|
|
20240813,114300,2510922380,6550,6550,6550,6550,30
|
|
20240813,114200,2510725880,6560,6530,6560,6510,5029
|
|
20240813,114100,2477798770,6530,6510,6530,6510,245
|
|
20240813,114000,2476201440,6510,6500,6510,6490,230
|
|
20240813,113900,2474706630,6500,6500,6500,6490,125
|
|
20240813,113800,2473894210,6500,6500,6500,6490,321
|
|
20240813,113700,2471808410,6500,6500,6500,6500,2
|
|
20240813,113600,2471795410,6480,6480,6480,6480,1
|
|
20240813,113500,2471788930,6500,6500,6500,6500,67
|
|
20240813,113400,2471353430,6500,6470,6500,6470,373
|
|
20240813,113300,2468938870,6480,6470,6480,6470,415
|
|
20240813,113200,2466253320,6470,6480,6480,6470,1106
|
|
20240813,113100,2459097410,6480,6500,6500,6480,4972
|
|
20240813,113000,2426851910,6500,6500,6510,6500,1715
|
|
20240813,112900,2415704400,6510,6520,6520,6500,3859
|
|
20240813,112800,2390583180,6510,6520,6520,6510,700
|
|
20240813,112700,2386024480,6520,6540,6540,6520,61
|
|
20240813,112600,2385626640,6510,6530,6540,6510,279
|
|
20240813,112500,2383807440,6530,6530,6530,6530,5
|
|
20240813,112400,2383774790,6540,6520,6540,6520,522
|
|
20240813,112300,2380371150,6510,6510,6540,6500,1422
|
|
20240813,112200,2371126580,6510,6510,6510,6510,536
|
|
20240813,112100,2367637220,6510,6530,6550,6510,1854
|
|
20240813,112000,2355536210,6540,6530,6540,6530,429
|
|
20240813,111900,2352730790,6530,6530,6530,6530,57
|
|
20240813,111800,2352358580,6540,6540,6540,6530,677
|
|
20240813,111700,2347937750,6520,6530,6540,6520,2246
|
|
20240813,111600,2333289790,6530,6540,6560,6530,2903
|
|
20240813,111500,2314307820,6540,6550,6560,6540,648
|
|
20240813,111400,2310066510,6550,6550,6560,6550,1691
|
|
20240813,111300,2298990440,6560,6560,6560,6550,3714
|
|
20240813,111200,2274644570,6570,6570,6570,6570,29
|
|
20240813,111100,2274454040,6580,6570,6590,6560,1075
|
|
20240813,111000,2267382910,6560,6570,6590,6560,862
|
|
20240813,110900,2261722290,6570,6600,6600,6570,1546
|
|
20240813,110800,2251540270,6590,6610,6610,6590,3020
|
|
20240813,110700,2231620660,6600,6620,6620,6600,2534
|
|
20240813,110600,2214889970,6630,6620,6630,6610,2013
|
|
20240813,110500,2201582130,6620,6640,6640,6610,1398
|
|
20240813,110400,2192325530,6630,6620,6630,6610,3228
|
|
20240813,110300,2170949160,6630,6610,6630,6600,1634
|
|
20240813,110200,2160141510,6620,6600,6620,6570,3268
|
|
20240813,110100,2138549320,6600,6570,6610,6570,10875
|
|
20240813,110000,2066857570,6570,6560,6570,6560,1077
|
|
20240813,105900,2059782230,6560,6560,6570,6550,1570
|
|
20240813,105800,2049489930,6560,6550,6560,6550,333
|
|
20240813,105700,2047307280,6560,6570,6570,6550,2208
|
|
20240813,105600,2032842220,6560,6550,6570,6550,1646
|
|
20240813,105500,2022047100,6550,6550,6550,6550,130
|
|
20240813,105400,2021195600,6550,6550,6560,6540,563
|
|
20240813,105300,2017508930,6550,6550,6550,6550,742
|
|
20240813,105200,2012648830,6560,6550,6560,6540,65
|
|
20240813,105100,2012223210,6550,6550,6560,6550,1533
|
|
20240813,105000,2002182050,6550,6550,6550,6520,254
|
|
20240813,104900,2000524770,6560,6550,6560,6550,59
|
|
20240813,104800,2000138260,6560,6500,6560,6500,135
|
|
20240813,104700,1999253880,6500,6510,6550,6500,730
|
|
20240813,104600,1994491250,6560,6550,6560,6500,3748
|
|
20240813,104500,1970053190,6530,6550,6550,6530,534
|
|
20240813,104400,1966565970,6540,6540,6550,6540,501
|
|
20240813,104300,1963289420,6540,6540,6550,6540,1367
|
|
20240813,104200,1954336230,6540,6520,6540,6520,526
|
|
20240813,104100,1950896230,6520,6540,6540,6520,6
|
|
20240813,104000,1950857090,6520,6540,6540,6520,1246
|
|
20240813,103900,1942718850,6550,6520,6550,6520,62
|
|
20240813,103800,1942313650,6550,6530,6550,6520,1000
|
|
20240813,103700,1935777320,6510,6510,6510,6510,1
|
|
20240813,103600,1935770810,6530,6540,6540,6530,32
|
|
20240813,103500,1935561750,6530,6530,6540,6530,1105
|
|
20240813,103400,1928345540,6530,6500,6530,6500,1940
|
|
20240813,103300,1915720070,6500,6510,6510,6500,415
|
|
20240813,103200,1913020540,6520,6520,6520,6480,3105
|
|
20240813,103100,1892851420,6510,6520,6520,6510,194
|
|
20240813,103000,1891587620,6500,6520,6520,6500,1360
|
|
20240813,102900,1882746420,6520,6490,6520,6490,1091
|
|
20240813,102800,1875656100,6500,6500,6510,6500,515
|
|
20240813,102700,1872308590,6500,6480,6500,6480,327
|
|
20240813,102600,1870188490,6490,6490,6490,6490,41
|
|
20240813,102500,1869922400,6490,6490,6490,6490,122
|
|
20240813,102400,1869130620,6490,6480,6490,6480,860
|
|
20240813,102300,1863550720,6480,6490,6490,6480,1073
|
|
20240813,102200,1856597340,6490,6490,6490,6480,511
|
|
20240813,102100,1853283950,6490,6480,6490,6480,915
|
|
20240813,102000,1847353650,6480,6480,6480,6480,119
|
|
20240813,101900,1846582530,6480,6480,6480,6480,1100
|
|
20240813,101800,1839454530,6480,6460,6480,6460,137
|
|
20240813,101700,1838567470,6460,6460,6460,6440,1019
|
|
20240813,101600,1831997070,6450,6460,6460,6450,2617
|
|
20240813,101500,1815092250,6440,6450,6460,6440,958
|
|
20240813,101400,1808920680,6460,6440,6460,6440,1687
|
|
20240813,101300,1798052310,6450,6450,6450,6450,2431
|
|
20240813,101200,1782372360,6460,6460,6460,6450,1801
|
|
20240813,101100,1770742840,6450,6460,6470,6450,13
|
|
20240813,101000,1770658860,6460,6450,6460,6450,173
|
|
20240813,100900,1769542320,6460,6450,6460,6450,278
|
|
20240813,100800,1767746700,6450,6450,6460,6450,546
|
|
20240813,100700,1764223630,6450,6460,6460,6450,75
|
|
20240813,100600,1763739750,6450,6460,6460,6450,350
|
|
20240813,100500,1761480250,6480,6480,6480,6460,1048
|
|
20240813,100400,1754702790,6460,6480,6480,6460,1804
|
|
20240813,100300,1743037040,6490,6480,6490,6470,302
|
|
20240813,100200,1741081800,6480,6490,6490,6480,171
|
|
20240813,100100,1739973710,6490,6480,6490,6480,760
|
|
20240813,100000,1735043930,6480,6490,6500,6470,3968
|
|
20240813,095900,1709323580,6490,6480,6490,6480,250
|
|
20240813,095800,1707701230,6470,6480,6480,6470,207
|
|
20240813,095700,1706359960,6490,6500,6500,6490,5422
|
|
20240813,095600,1671168370,6490,6490,6500,6490,1062
|
|
20240813,095500,1664275380,6500,6490,6500,6490,1999
|
|
20240813,095400,1651282520,6500,6480,6500,6480,1504
|
|
20240813,095300,1641521570,6490,6490,6500,6480,391
|
|
20240813,095200,1638981230,6490,6470,6490,6470,1757
|
|
20240813,095100,1627585500,6480,6470,6480,6470,1302
|
|
20240813,095000,1619161360,6470,6470,6470,6450,479
|
|
20240813,094900,1616071770,6470,6460,6470,6450,456
|
|
20240813,094800,1613125030,6460,6460,6470,6460,119
|
|
20240813,094700,1612356260,6460,6460,6470,6420,1470
|
|
20240813,094600,1602896840,6460,6440,6460,6430,420
|
|
20240813,094500,1600191880,6430,6440,6450,6430,1532
|
|
20240813,094400,1590328090,6420,6430,6440,6420,2095
|
|
20240813,094300,1576856330,6430,6420,6430,6420,1536
|
|
20240813,094200,1566979910,6410,6420,6430,6410,2527
|
|
20240813,094100,1550748470,6420,6420,6430,6420,709
|
|
20240813,094000,1546196590,6430,6430,6440,6430,392
|
|
20240813,093900,1543675530,6430,6450,6450,6430,190
|
|
20240813,093800,1542453230,6450,6420,6450,6420,2710
|
|
20240813,093700,1525055000,6420,6470,6470,6420,1896
|
|
20240813,093600,1512864670,6470,6430,6470,6400,17343
|
|
20240813,093500,1401591760,6430,6470,6480,6430,28966
|
|
20240813,093400,1214761710,6470,6470,6480,6470,1846
|
|
20240813,093300,1202818080,6470,6470,6480,6470,4396
|
|
20240813,093200,1174372560,6470,6450,6490,6450,5482
|
|
20240813,093100,1138865260,6450,6450,6460,6450,3040
|
|
20240813,093000,1119256210,6450,6480,6490,6450,3284
|
|
20240813,092900,1098028990,6470,6470,6490,6460,2162
|
|
20240813,092800,1084048810,6460,6470,6490,6460,7838
|
|
20240813,092700,1033290680,6470,6470,6480,6470,348
|
|
20240813,092600,1031039020,6470,6460,6480,6460,351
|
|
20240813,092500,1028768090,6480,6450,6480,6450,1833
|
|
20240813,092400,1016915130,6450,6450,6460,6440,8593
|
|
20240813,092300,961479770,6450,6460,6470,6450,4340
|
|
20240813,092200,933458750,6460,6470,6470,6460,3026
|
|
20240813,092100,913909100,6480,6480,6480,6460,627
|
|
20240813,092000,909853740,6480,6480,6480,6460,5724
|
|
20240813,091900,872830360,6490,6500,6500,6490,290
|
|
20240813,091800,870948160,6500,6480,6510,6480,2058
|
|
20240813,091700,857570800,6500,6490,6500,6470,2776
|
|
20240813,091600,839598630,6470,6490,6490,6470,668
|
|
20240813,091500,835273910,6490,6490,6490,6480,1831
|
|
20240813,091400,823400760,6490,6500,6510,6490,1710
|
|
20240813,091300,812279060,6490,6500,6510,6490,1010
|
|
20240813,091200,805711240,6490,6490,6500,6460,1532
|
|
20240813,091100,795771120,6460,6470,6490,6420,5981
|
|
20240813,091000,757250690,6460,6460,6490,6450,5955
|
|
20240813,090900,718785060,6470,6500,6500,6470,2199
|
|
20240813,090800,704554630,6470,6480,6480,6450,5269
|
|
20240813,090700,670510050,6470,6510,6510,6470,7166
|
|
20240813,090600,624012530,6520,6540,6550,6520,3195
|
|
20240813,090500,603155750,6540,6570,6580,6540,4159
|
|
20240813,090400,575909970,6570,6570,6590,6560,1948
|
|
20240813,090300,563106100,6570,6590,6600,6560,4861
|
|
20240813,090200,531156360,6590,6550,6590,6540,2913
|
|
20240813,090100,512032270,6520,6550,6580,6520,4736
|
|
20240813,090000,481081420,6550,6600,6630,6550,72847
|