601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185800,357609750,3785,3785,3785,3785,789
|
|
20240823,185700,357609750,3785,3785,3785,3785,0
|
|
20240823,185600,357609750,3785,3785,3785,3785,0
|
|
20240823,185500,357609750,3785,3785,3785,3785,0
|
|
20240823,185400,357609750,3785,3785,3785,3785,0
|
|
20240823,185300,357609750,3785,3785,3785,3785,0
|
|
20240823,185200,357609750,3785,3785,3785,3785,0
|
|
20240823,185100,357609750,3785,3785,3785,3785,0
|
|
20240823,185000,357609750,3785,3785,3785,3785,0
|
|
20240823,184900,357609750,3785,3785,3785,3785,0
|
|
20240823,184800,357609750,3785,3785,3785,3785,0
|
|
20240823,184700,357609750,3785,3785,3785,3785,0
|
|
20240823,184600,357609750,3785,3785,3785,3785,0
|
|
20240823,184500,357609750,3785,3785,3785,3785,0
|
|
20240823,184400,357609750,3785,3785,3785,3785,0
|
|
20240823,184300,357609750,3785,3785,3785,3785,0
|
|
20240823,184200,357609750,3785,3785,3785,3785,0
|
|
20240823,184100,357609750,3785,3785,3785,3785,0
|
|
20240823,184000,357609750,3785,3785,3785,3785,0
|
|
20240823,183900,357609750,3785,3785,3785,3785,0
|
|
20240823,183800,357609750,3785,3785,3785,3785,0
|
|
20240823,183700,357609750,3785,3785,3785,3785,0
|
|
20240823,183600,357609750,3785,3785,3785,3785,0
|
|
20240823,183500,357609750,3785,3785,3785,3785,0
|
|
20240823,183400,357609750,3785,3785,3785,3785,0
|
|
20240823,183300,357609750,3785,3785,3785,3785,0
|
|
20240823,183200,357609750,3785,3785,3785,3785,0
|
|
20240823,183100,357609750,3785,3785,3785,3785,0
|
|
20240823,183000,357609750,3785,3785,3785,3785,0
|
|
20240823,182900,357609750,3785,3785,3785,3785,0
|
|
20240823,182800,357609750,3785,3785,3785,3785,789
|
|
20240823,182700,357609750,3785,3785,3785,3785,0
|
|
20240823,182600,357609750,3785,3785,3785,3785,0
|
|
20240823,182500,357609750,3785,3785,3785,3785,0
|
|
20240823,182400,357609750,3785,3785,3785,3785,0
|
|
20240823,182300,357609750,3785,3785,3785,3785,0
|
|
20240823,182200,357609750,3785,3785,3785,3785,0
|
|
20240823,182100,357609750,3785,3785,3785,3785,0
|
|
20240823,182000,357609750,3785,3785,3785,3785,0
|
|
20240823,181900,357609750,3785,3785,3785,3785,0
|
|
20240823,181800,357609750,3785,3785,3785,3785,0
|
|
20240823,181700,357609750,3785,3785,3785,3785,0
|
|
20240823,181600,357609750,3785,3785,3785,3785,0
|
|
20240823,181500,357609750,3785,3785,3785,3785,0
|
|
20240823,181400,357609750,3785,3785,3785,3785,0
|
|
20240823,181300,357609750,3785,3785,3785,3785,0
|
|
20240823,181200,357609750,3785,3785,3785,3785,0
|
|
20240823,181100,357609750,3785,3785,3785,3785,0
|
|
20240823,181000,357609750,3785,3785,3785,3785,0
|
|
20240823,180900,357609750,3785,3785,3785,3785,0
|
|
20240823,180800,357609750,3785,3785,3785,3785,0
|
|
20240823,180700,357609750,3785,3785,3785,3785,0
|
|
20240823,180600,357609750,3785,3785,3785,3785,0
|
|
20240823,180500,357609750,3785,3785,3785,3785,0
|
|
20240823,180400,357609750,3785,3785,3785,3785,0
|
|
20240823,180300,357609750,3785,3785,3785,3785,0
|
|
20240823,180200,357609750,3785,3785,3785,3785,0
|
|
20240823,180100,357609750,3785,3785,3785,3785,0
|
|
20240823,180000,357609750,3785,3785,3785,3785,0
|
|
20240823,175900,357609750,3785,3785,3785,3785,0
|
|
20240823,175800,357609750,3785,3785,3785,3785,789
|
|
20240823,175700,357609750,3785,3785,3785,3785,0
|
|
20240823,175600,357609750,3785,3785,3785,3785,0
|
|
20240823,175500,357609750,3785,3785,3785,3785,0
|
|
20240823,175400,357609750,3785,3785,3785,3785,0
|
|
20240823,175300,357609750,3785,3785,3785,3785,0
|
|
20240823,175200,357609750,3785,3785,3785,3785,0
|
|
20240823,175100,357609750,3785,3785,3785,3785,0
|
|
20240823,175000,357609750,3785,3785,3785,3785,0
|
|
20240823,174900,357609750,3785,3785,3785,3785,0
|
|
20240823,174800,357609750,3785,3785,3785,3785,0
|
|
20240823,174700,357609750,3785,3785,3785,3785,0
|
|
20240823,174600,357609750,3785,3785,3785,3785,0
|
|
20240823,174500,357609750,3785,3785,3785,3785,0
|
|
20240823,174400,357609750,3785,3785,3785,3785,0
|
|
20240823,174300,357609750,3785,3785,3785,3785,0
|
|
20240823,174200,357609750,3785,3785,3785,3785,0
|
|
20240823,174100,357609750,3785,3785,3785,3785,0
|
|
20240823,174000,357609750,3785,3785,3785,3785,0
|
|
20240823,173900,357609750,3785,3785,3785,3785,0
|
|
20240823,173800,357609750,3785,3785,3785,3785,0
|
|
20240823,173700,357609750,3785,3785,3785,3785,0
|
|
20240823,173600,357609750,3785,3785,3785,3785,0
|
|
20240823,173500,357609750,3785,3785,3785,3785,0
|
|
20240823,173400,357609750,3785,3785,3785,3785,0
|
|
20240823,173300,357609750,3785,3785,3785,3785,0
|
|
20240823,173200,357609750,3785,3785,3785,3785,0
|
|
20240823,173100,357609750,3785,3785,3785,3785,0
|
|
20240823,173000,357609750,3785,3785,3785,3785,0
|
|
20240823,172900,357609750,3785,3785,3785,3785,0
|
|
20240823,172800,357609750,3785,3785,3785,3785,789
|
|
20240823,172700,357609750,3785,3785,3785,3785,0
|
|
20240823,172600,357609750,3785,3785,3785,3785,0
|
|
20240823,172500,357609750,3785,3785,3785,3785,0
|
|
20240823,172400,357609750,3785,3785,3785,3785,0
|
|
20240823,172300,357609750,3785,3785,3785,3785,0
|
|
20240823,172200,357609750,3785,3785,3785,3785,0
|
|
20240823,172100,357609750,3785,3785,3785,3785,0
|
|
20240823,172000,357609750,3785,3785,3785,3785,0
|
|
20240823,171900,357609750,3785,3785,3785,3785,0
|
|
20240823,171800,357609750,3785,3785,3785,3785,0
|
|
20240823,171700,357609750,3785,3785,3785,3785,0
|
|
20240823,171600,357609750,3785,3785,3785,3785,0
|
|
20240823,171500,357609750,3785,3785,3785,3785,0
|
|
20240823,171400,357609750,3785,3785,3785,3785,0
|
|
20240823,171300,357609750,3785,3785,3785,3785,0
|
|
20240823,171200,357609750,3785,3785,3785,3785,0
|
|
20240823,171100,357609750,3785,3785,3785,3785,0
|
|
20240823,171000,357609750,3785,3785,3785,3785,0
|
|
20240823,170900,357609750,3785,3785,3785,3785,0
|
|
20240823,170800,357609750,3785,3785,3785,3785,0
|
|
20240823,170700,357609750,3785,3785,3785,3785,0
|
|
20240823,170600,357609750,3785,3785,3785,3785,0
|
|
20240823,170500,357609750,3785,3785,3785,3785,0
|
|
20240823,170400,357609750,3785,3785,3785,3785,0
|
|
20240823,170300,357609750,3785,3785,3785,3785,0
|
|
20240823,170200,357609750,3785,3785,3785,3785,0
|
|
20240823,170100,357609750,3785,3785,3785,3785,0
|
|
20240823,170000,357609750,3785,3785,3785,3785,0
|
|
20240823,165900,357609750,3785,3785,3785,3785,0
|
|
20240823,165800,357609750,3785,3785,3785,3785,789
|
|
20240823,165700,357609750,3785,3785,3785,3785,0
|
|
20240823,165600,357609750,3785,3785,3785,3785,0
|
|
20240823,165500,357609750,3785,3785,3785,3785,0
|
|
20240823,165400,357609750,3785,3785,3785,3785,0
|
|
20240823,165300,357609750,3785,3785,3785,3785,0
|
|
20240823,165200,357609750,3785,3785,3785,3785,0
|
|
20240823,165100,357609750,3785,3785,3785,3785,0
|
|
20240823,165000,357609750,3785,3785,3785,3785,0
|
|
20240823,164900,357609750,3785,3785,3785,3785,0
|
|
20240823,164800,357609750,3785,3785,3785,3785,0
|
|
20240823,164700,357609750,3785,3785,3785,3785,0
|
|
20240823,164600,357609750,3785,3785,3785,3785,0
|
|
20240823,164500,357609750,3785,3785,3785,3785,0
|
|
20240823,164400,357609750,3785,3785,3785,3785,0
|
|
20240823,164300,357609750,3785,3785,3785,3785,0
|
|
20240823,164200,357609750,3785,3785,3785,3785,0
|
|
20240823,164100,357609750,3785,3785,3785,3785,0
|
|
20240823,164000,357609750,3785,3785,3785,3785,0
|
|
20240823,163900,357609750,3785,3785,3785,3785,0
|
|
20240823,163800,357609750,3785,3785,3785,3785,0
|
|
20240823,163700,357609750,3785,3785,3785,3785,0
|
|
20240823,163600,357609750,3785,3785,3785,3785,0
|
|
20240823,163500,357609750,3785,3785,3785,3785,0
|
|
20240823,163400,357609750,3785,3785,3785,3785,0
|
|
20240823,163300,357609750,3785,3785,3785,3785,0
|
|
20240823,163200,357609750,3785,3785,3785,3785,0
|
|
20240823,163100,357609750,3785,3785,3785,3785,0
|
|
20240823,163000,357609750,3785,3785,3785,3785,0
|
|
20240823,162900,357609750,3785,3785,3785,3785,0
|
|
20240823,162800,357609750,3785,3785,3785,3785,789
|
|
20240823,162700,357609750,3785,3785,3785,3785,0
|
|
20240823,162600,357609750,3785,3785,3785,3785,0
|
|
20240823,162500,357609750,3785,3785,3785,3785,0
|
|
20240823,162400,357609750,3785,3785,3785,3785,0
|
|
20240823,162300,357609750,3785,3785,3785,3785,0
|
|
20240823,162200,357609750,3785,3785,3785,3785,0
|
|
20240823,162100,357609750,3785,3785,3785,3785,0
|
|
20240823,162000,357609750,3785,3785,3785,3785,0
|
|
20240823,161900,357609750,3785,3785,3785,3785,0
|
|
20240823,161800,357609750,3785,3785,3785,3785,0
|
|
20240823,161700,357609750,3785,3785,3785,3785,0
|
|
20240823,161600,357609750,3785,3785,3785,3785,0
|
|
20240823,161500,357609750,3785,3785,3785,3785,0
|
|
20240823,161400,357609750,3785,3785,3785,3785,0
|
|
20240823,161300,357609750,3785,3785,3785,3785,0
|
|
20240823,161200,357609750,3785,3785,3785,3785,0
|
|
20240823,161100,357609750,3785,3785,3785,3785,0
|
|
20240823,161000,357609750,3785,3785,3785,3785,0
|
|
20240823,160900,357609750,3785,3785,3785,3785,0
|
|
20240823,160800,357609750,3785,3785,3785,3785,0
|
|
20240823,160700,357609750,3785,3785,3785,3785,0
|
|
20240823,160600,357609750,3785,3785,3785,3785,0
|
|
20240823,160500,357609750,3785,3785,3785,3785,0
|
|
20240823,160400,357609750,3785,3785,3785,3785,0
|
|
20240823,160300,357609750,3785,3785,3785,3785,0
|
|
20240823,160200,357609750,3785,3785,3785,3785,0
|
|
20240823,160100,357609750,3785,3785,3785,3785,0
|
|
20240823,160000,357609750,3785,3785,3785,3785,0
|
|
20240823,155900,357609750,3785,3785,3785,3785,0
|
|
20240823,155800,357609750,3785,3785,3785,3785,789
|
|
20240823,155700,357609750,3785,3785,3785,3785,0
|
|
20240823,155600,357609750,3785,3785,3785,3785,0
|
|
20240823,155500,357609750,3785,3785,3785,3785,0
|
|
20240823,155400,357609750,3785,3785,3785,3785,0
|
|
20240823,155300,357609750,3785,3785,3785,3785,0
|
|
20240823,155200,357609750,3785,3785,3785,3785,0
|
|
20240823,155100,357609750,3785,3785,3785,3785,0
|
|
20240823,155000,357609750,3785,3785,3785,3785,0
|
|
20240823,154900,357609750,3785,3785,3785,3785,0
|
|
20240823,154800,357609750,3785,3785,3785,3785,0
|
|
20240823,154700,357609750,3785,3785,3785,3785,0
|
|
20240823,154600,357609750,3785,3785,3785,3785,0
|
|
20240823,154500,357609750,3785,3785,3785,3785,0
|
|
20240823,154400,357609750,3785,3785,3785,3785,0
|
|
20240823,154300,357609750,3785,3785,3785,3785,0
|
|
20240823,154200,357609750,3785,3785,3785,3785,0
|
|
20240823,154100,357609750,3785,3785,3785,3785,0
|
|
20240823,154000,357609750,3785,3785,3785,3785,0
|
|
20240823,153900,357609750,3785,3785,3785,3785,0
|
|
20240823,153800,357609750,3785,3785,3785,3785,0
|
|
20240823,153700,357609750,3785,3785,3785,3785,0
|
|
20240823,153600,357609750,3785,3785,3785,3785,0
|
|
20240823,153500,357609750,3785,3785,3785,3785,0
|
|
20240823,153400,357609750,3785,3785,3785,3785,0
|
|
20240823,153300,357609750,3785,3785,3785,3785,0
|
|
20240823,153200,357609750,3785,3785,3785,3785,0
|
|
20240823,153100,357609750,3785,3785,3785,3785,0
|
|
20240823,153000,357609750,3785,3785,3785,3785,789
|
|
20240823,152900,354623385,3785,3785,3785,3785,0
|
|
20240823,152800,354623385,3785,3785,3785,3785,0
|
|
20240823,152700,354623385,3785,3785,3785,3785,0
|
|
20240823,152600,354623385,3785,3785,3785,3785,0
|
|
20240823,152500,354623385,3785,3785,3785,3785,0
|
|
20240823,152400,354623385,3785,3785,3785,3785,0
|
|
20240823,152300,354623385,3785,3785,3785,3785,0
|
|
20240823,152200,354623385,3785,3785,3785,3785,0
|
|
20240823,152100,354623385,3785,3785,3785,3785,0
|
|
20240823,152000,354623385,3785,3785,3785,3785,0
|
|
20240823,151900,354623385,3785,3785,3785,3780,506
|
|
20240823,151800,352710675,3785,3785,3785,3785,1
|
|
20240823,151700,352706890,3790,3790,3790,3790,0
|
|
20240823,151600,352706890,3790,3790,3790,3790,0
|
|
20240823,151500,352706890,3790,3790,3790,3790,2
|
|
20240823,151400,352699310,3780,3780,3790,3780,791
|
|
20240823,151300,349709260,3780,3780,3780,3780,144
|
|
20240823,151200,349164940,3780,3790,3795,3780,64
|
|
20240823,151100,348922965,3780,3780,3780,3780,0
|
|
20240823,151000,348922965,3780,3795,3795,3780,140
|
|
20240823,150900,348393750,3800,3800,3800,3800,0
|
|
20240823,150800,348393750,3800,3785,3800,3785,5000
|
|
20240823,150700,329422360,3785,3785,3785,3785,0
|
|
20240823,150600,329422360,3785,3785,3785,3785,113
|
|
20240823,150500,328994655,3785,3785,3785,3785,9
|
|
20240823,150400,328960590,3790,3790,3790,3790,0
|
|
20240823,150300,328960590,3790,3790,3790,3790,131
|
|
20240823,150200,328464100,3790,3790,3790,3790,16
|
|
20240823,150100,328403460,3785,3785,3785,3785,0
|
|
20240823,150000,328403460,3785,3785,3785,3785,0
|
|
20240823,145900,328403460,3785,3785,3785,3785,0
|
|
20240823,145800,328403460,3785,3785,3785,3785,0
|
|
20240823,145700,328403460,3785,3785,3785,3785,0
|
|
20240823,145600,328403460,3785,3785,3785,3785,0
|
|
20240823,145500,328403460,3785,3785,3785,3785,0
|
|
20240823,145400,328403460,3785,3785,3785,3785,900
|
|
20240823,145300,324996960,3785,3785,3785,3785,0
|
|
20240823,145200,324996960,3785,3785,3785,3785,0
|
|
20240823,145100,324996960,3785,3785,3785,3785,100
|
|
20240823,145000,324618460,3785,3785,3785,3785,0
|
|
20240823,144900,324618460,3785,3785,3785,3785,503
|
|
20240823,144800,322714605,3785,3785,3785,3785,0
|
|
20240823,144700,322714605,3785,3785,3785,3785,0
|
|
20240823,144600,322714605,3785,3785,3785,3785,0
|
|
20240823,144500,322714605,3785,3785,3785,3785,0
|
|
20240823,144400,322714605,3785,3785,3785,3785,0
|
|
20240823,144300,322714605,3785,3785,3785,3785,0
|
|
20240823,144200,322714605,3785,3785,3785,3785,0
|
|
20240823,144100,322714605,3785,3785,3785,3785,0
|
|
20240823,144000,322714605,3785,3785,3785,3785,16
|
|
20240823,143900,322654045,3785,3785,3785,3785,8
|
|
20240823,143800,322623765,3785,3785,3785,3785,0
|
|
20240823,143700,322623765,3785,3785,3785,3785,0
|
|
20240823,143600,322623765,3785,3785,3785,3785,77
|
|
20240823,143500,322332320,3785,3785,3785,3785,623
|
|
20240823,143400,319974265,3785,3785,3785,3785,0
|
|
20240823,143300,319974265,3785,3785,3785,3785,0
|
|
20240823,143200,319974265,3785,3785,3785,3785,0
|
|
20240823,143100,319974265,3785,3785,3785,3785,0
|
|
20240823,143000,319974265,3785,3780,3785,3780,1240
|
|
20240823,142900,315280870,3780,3780,3780,3780,0
|
|
20240823,142800,315280870,3780,3780,3780,3780,0
|
|
20240823,142700,315280870,3780,3780,3780,3780,0
|
|
20240823,142600,315280870,3780,3780,3780,3780,0
|
|
20240823,142500,315280870,3780,3775,3780,3775,2003
|
|
20240823,142400,307709545,3775,3775,3775,3775,1
|
|
20240823,142300,307705770,3780,3780,3780,3780,10
|
|
20240823,142200,307667970,3780,3780,3780,3780,0
|
|
20240823,142100,307667970,3780,3775,3780,3775,501
|
|
20240823,142000,305776690,3780,3780,3780,3780,0
|
|
20240823,141900,305776690,3780,3780,3780,3780,500
|
|
20240823,141800,303886690,3780,3780,3780,3780,10
|
|
20240823,141700,303848890,3780,3780,3780,3780,52
|
|
20240823,141600,303652330,3780,3775,3780,3775,516
|
|
20240823,141500,301704385,3780,3780,3780,3780,1
|
|
20240823,141400,301700605,3775,3775,3775,3775,0
|
|
20240823,141300,301700605,3775,3775,3775,3775,0
|
|
20240823,141200,301700605,3775,3775,3775,3775,0
|
|
20240823,141100,301700605,3775,3775,3775,3775,261
|
|
20240823,141000,300715330,3790,3790,3790,3790,0
|
|
20240823,140900,300715330,3790,3790,3790,3790,0
|
|
20240823,140800,300715330,3790,3790,3790,3775,1462
|
|
20240823,140700,295180380,3785,3785,3785,3785,0
|
|
20240823,140600,295180380,3785,3785,3785,3785,1
|
|
20240823,140500,295176595,3785,3785,3785,3785,154
|
|
20240823,140400,294593705,3785,3785,3785,3785,0
|
|
20240823,140300,294593705,3785,3785,3785,3785,0
|
|
20240823,140200,294593705,3785,3785,3785,3785,946
|
|
20240823,140100,291013095,3785,3785,3785,3785,0
|
|
20240823,140000,291013095,3785,3785,3785,3785,2
|
|
20240823,135900,291005525,3770,3770,3770,3770,0
|
|
20240823,135800,291005525,3770,3780,3780,3770,4707
|
|
20240823,135700,273241640,3785,3785,3785,3785,0
|
|
20240823,135600,273241640,3785,3785,3785,3785,0
|
|
20240823,135500,273241640,3785,3785,3785,3785,0
|
|
20240823,135400,273241640,3785,3785,3785,3785,1
|
|
20240823,135300,273237855,3780,3780,3780,3780,0
|
|
20240823,135200,273237855,3780,3780,3780,3780,0
|
|
20240823,135100,273237855,3780,3780,3780,3780,0
|
|
20240823,135000,273237855,3780,3780,3780,3780,523
|
|
20240823,134900,271260915,3785,3785,3785,3785,1
|
|
20240823,134800,271257130,3785,3785,3785,3785,0
|
|
20240823,134700,271257130,3785,3785,3785,3785,0
|
|
20240823,134600,271257130,3785,3785,3785,3785,0
|
|
20240823,134500,271257130,3785,3785,3785,3785,0
|
|
20240823,134400,271257130,3785,3780,3785,3780,57
|
|
20240823,134300,271041635,3780,3780,3780,3780,0
|
|
20240823,134200,271041635,3780,3780,3780,3780,289
|
|
20240823,134100,269949215,3780,3780,3780,3780,300
|
|
20240823,134000,268815215,3780,3780,3780,3780,200
|
|
20240823,133900,268059215,3785,3785,3785,3785,0
|
|
20240823,133800,268059215,3785,3785,3785,3785,0
|
|
20240823,133700,268059215,3785,3785,3785,3785,0
|
|
20240823,133600,268059215,3785,3785,3785,3785,2
|
|
20240823,133500,268051645,3780,3780,3780,3780,0
|
|
20240823,133400,268051645,3780,3780,3780,3780,0
|
|
20240823,133300,268051645,3780,3780,3780,3780,0
|
|
20240823,133200,268051645,3780,3780,3780,3780,570
|
|
20240823,133100,265897045,3780,3785,3785,3780,301
|
|
20240823,133000,264759260,3780,3780,3780,3780,46
|
|
20240823,132900,264585380,3780,3780,3780,3780,333
|
|
20240823,132800,263326640,3780,3780,3780,3780,604
|
|
20240823,132700,261043520,3780,3780,3780,3780,16
|
|
20240823,132600,260983040,3785,3785,3785,3785,0
|
|
20240823,132500,260983040,3785,3785,3785,3785,20
|
|
20240823,132400,260907340,3785,3785,3785,3785,1
|
|
20240823,132300,260903555,3785,3785,3785,3785,2
|
|
20240823,132200,260895985,3780,3780,3780,3780,1
|
|
20240823,132100,260892205,3780,3780,3780,3780,264
|
|
20240823,132000,259894285,3780,3780,3780,3780,0
|
|
20240823,131900,259894285,3780,3780,3780,3780,0
|
|
20240823,131800,259894285,3780,3780,3780,3780,1
|
|
20240823,131700,259890505,3780,3780,3780,3780,0
|
|
20240823,131600,259890505,3780,3775,3780,3775,5134
|
|
20240823,131500,240505355,3775,3780,3780,3775,328
|
|
20240823,131400,239267145,3780,3780,3780,3780,53
|
|
20240823,131300,239066805,3780,3780,3780,3780,0
|
|
20240823,131200,239066805,3780,3780,3780,3780,1
|
|
20240823,131100,239063025,3780,3780,3780,3780,0
|
|
20240823,131000,239063025,3780,3780,3780,3780,0
|
|
20240823,130900,239063025,3780,3780,3780,3780,0
|
|
20240823,130800,239063025,3780,3780,3780,3780,0
|
|
20240823,130700,239063025,3780,3780,3780,3780,0
|
|
20240823,130600,239063025,3780,3780,3780,3780,1
|
|
20240823,130500,239059245,3780,3780,3780,3780,27
|
|
20240823,130400,238957185,3780,3780,3780,3780,10
|
|
20240823,130300,238919385,3780,3780,3780,3780,0
|
|
20240823,130200,238919385,3780,3780,3780,3780,1
|
|
20240823,130100,238915605,3780,3780,3780,3780,1
|
|
20240823,130000,238911825,3775,3780,3780,3775,816
|
|
20240823,125900,235831345,3780,3780,3780,3780,0
|
|
20240823,125800,235831345,3780,3780,3780,3780,0
|
|
20240823,125700,235831345,3780,3780,3780,3780,0
|
|
20240823,125600,235831345,3780,3780,3780,3780,100
|
|
20240823,125500,235453345,3780,3780,3780,3780,2
|
|
20240823,125400,235445785,3780,3780,3780,3780,14
|
|
20240823,125300,235392865,3780,3780,3780,3780,0
|
|
20240823,125200,235392865,3780,3780,3780,3780,0
|
|
20240823,125100,235392865,3780,3780,3780,3780,0
|
|
20240823,125000,235392865,3780,3780,3780,3780,0
|
|
20240823,124900,235392865,3780,3780,3780,3780,0
|
|
20240823,124800,235392865,3780,3780,3780,3780,1
|
|
20240823,124700,235389085,3780,3780,3780,3780,0
|
|
20240823,124600,235389085,3780,3780,3780,3780,0
|
|
20240823,124500,235389085,3780,3780,3780,3780,0
|
|
20240823,124400,235389085,3780,3780,3780,3780,0
|
|
20240823,124300,235389085,3780,3780,3780,3780,0
|
|
20240823,124200,235389085,3780,3775,3780,3775,7
|
|
20240823,124100,235362655,3775,3775,3775,3775,601
|
|
20240823,124000,233093880,3775,3775,3775,3775,1
|
|
20240823,123900,233090105,3775,3775,3775,3775,0
|
|
20240823,123800,233090105,3775,3775,3775,3775,0
|
|
20240823,123700,233090105,3775,3775,3775,3775,0
|
|
20240823,123600,233090105,3775,3775,3775,3775,8
|
|
20240823,123500,233059905,3775,3775,3775,3775,31
|
|
20240823,123400,232942880,3775,3775,3775,3775,1
|
|
20240823,123300,232939105,3775,3775,3775,3775,385
|
|
20240823,123200,231485730,3780,3780,3780,3780,0
|
|
20240823,123100,231485730,3780,3780,3780,3780,0
|
|
20240823,123000,231485730,3780,3780,3780,3780,1
|
|
20240823,122900,231481950,3780,3780,3780,3780,0
|
|
20240823,122800,231481950,3780,3780,3780,3780,0
|
|
20240823,122700,231481950,3780,3780,3780,3780,3
|
|
20240823,122600,231470610,3780,3780,3780,3780,0
|
|
20240823,122500,231470610,3780,3780,3780,3780,2
|
|
20240823,122400,231463050,3775,3775,3775,3775,5
|
|
20240823,122300,231444175,3780,3780,3780,3780,0
|
|
20240823,122200,231444175,3780,3780,3780,3780,0
|
|
20240823,122100,231444175,3780,3780,3780,3780,0
|
|
20240823,122000,231444175,3780,3780,3780,3780,0
|
|
20240823,121900,231444175,3780,3780,3780,3780,0
|
|
20240823,121800,231444175,3780,3780,3780,3780,1
|
|
20240823,121700,231440395,3780,3780,3780,3780,185
|
|
20240823,121600,230741095,3780,3775,3780,3775,103
|
|
20240823,121500,230352245,3775,3775,3775,3775,2
|
|
20240823,121400,230344695,3775,3775,3775,3775,0
|
|
20240823,121300,230344695,3775,3775,3775,3775,0
|
|
20240823,121200,230344695,3775,3775,3775,3775,1
|
|
20240823,121100,230340920,3770,3770,3770,3770,0
|
|
20240823,121000,230340920,3770,3770,3770,3770,5
|
|
20240823,120900,230322070,3770,3770,3770,3770,0
|
|
20240823,120800,230322070,3770,3770,3770,3770,1
|
|
20240823,120700,230318300,3770,3775,3775,3770,4197
|
|
20240823,120600,214495265,3775,3775,3775,3770,149
|
|
20240823,120500,213933480,3775,3770,3775,3770,2
|
|
20240823,120400,213925935,3770,3770,3770,3770,0
|
|
20240823,120300,213925935,3770,3770,3770,3770,0
|
|
20240823,120200,213925935,3770,3770,3770,3770,1
|
|
20240823,120100,213922165,3775,3775,3775,3775,52
|
|
20240823,120000,213725865,3775,3775,3775,3775,10
|
|
20240823,115900,213688115,3775,3775,3775,3775,0
|
|
20240823,115800,213688115,3775,3775,3775,3775,57
|
|
20240823,115700,213472940,3780,3780,3780,3780,0
|
|
20240823,115600,213472940,3780,3780,3780,3780,0
|
|
20240823,115500,213472940,3780,3780,3780,3780,10
|
|
20240823,115400,213435140,3775,3775,3775,3775,0
|
|
20240823,115300,213435140,3775,3775,3775,3775,1
|
|
20240823,115200,213431365,3780,3780,3780,3780,1
|
|
20240823,115100,213427585,3775,3775,3775,3775,0
|
|
20240823,115000,213427585,3775,3775,3775,3775,0
|
|
20240823,114900,213427585,3775,3775,3775,3775,1000
|
|
20240823,114800,209652585,3780,3780,3780,3780,0
|
|
20240823,114700,209652585,3780,3780,3780,3780,104
|
|
20240823,114600,209259465,3780,3780,3780,3780,0
|
|
20240823,114500,209259465,3780,3780,3780,3780,10
|
|
20240823,114400,209221665,3780,3780,3780,3780,11
|
|
20240823,114300,209180085,3775,3775,3775,3775,0
|
|
20240823,114200,209180085,3775,3775,3775,3775,400
|
|
20240823,114100,207670085,3775,3775,3775,3775,0
|
|
20240823,114000,207670085,3775,3775,3775,3775,0
|
|
20240823,113900,207670085,3775,3775,3775,3775,0
|
|
20240823,113800,207670085,3775,3775,3775,3775,0
|
|
20240823,113700,207670085,3775,3775,3775,3775,200
|
|
20240823,113600,206915085,3775,3775,3775,3775,357
|
|
20240823,113500,205567410,3775,3775,3775,3775,100
|
|
20240823,113400,205189910,3775,3775,3775,3775,0
|
|
20240823,113300,205189910,3775,3775,3775,3775,0
|
|
20240823,113200,205189910,3775,3775,3775,3775,1
|
|
20240823,113100,205186135,3770,3770,3770,3770,1920
|
|
20240823,113000,197947735,3770,3770,3770,3770,250
|
|
20240823,112900,197005235,3775,3775,3775,3775,8
|
|
20240823,112800,196975035,3770,3770,3770,3770,39
|
|
20240823,112700,196828005,3770,3770,3770,3770,0
|
|
20240823,112600,196828005,3770,3770,3770,3770,0
|
|
20240823,112500,196828005,3770,3770,3770,3770,3416
|
|
20240823,112400,183949685,3770,3770,3770,3770,0
|
|
20240823,112300,183949685,3770,3770,3770,3770,0
|
|
20240823,112200,183949685,3770,3770,3770,3770,0
|
|
20240823,112100,183949685,3770,3770,3770,3770,0
|
|
20240823,112000,183949685,3770,3770,3770,3770,0
|
|
20240823,111900,183949685,3770,3775,3775,3770,3600
|
|
20240823,111800,170374660,3780,3780,3780,3780,0
|
|
20240823,111700,170374660,3780,3780,3780,3780,360
|
|
20240823,111600,169013860,3775,3775,3775,3775,0
|
|
20240823,111500,169013860,3775,3775,3775,3775,553
|
|
20240823,111400,166926285,3775,3775,3775,3775,0
|
|
20240823,111300,166926285,3775,3775,3775,3775,0
|
|
20240823,111200,166926285,3775,3775,3775,3775,15
|
|
20240823,111100,166869660,3775,3775,3775,3775,160
|
|
20240823,111000,166265660,3775,3775,3775,3775,0
|
|
20240823,110900,166265660,3775,3775,3775,3775,30
|
|
20240823,110800,166152410,3780,3780,3780,3780,0
|
|
20240823,110700,166152410,3780,3780,3780,3780,1
|
|
20240823,110600,166148630,3770,3770,3770,3770,0
|
|
20240823,110500,166148630,3770,3770,3770,3770,0
|
|
20240823,110400,166148630,3770,3770,3770,3770,0
|
|
20240823,110300,166148630,3770,3770,3770,3770,0
|
|
20240823,110200,166148630,3770,3775,3775,3770,2310
|
|
20240823,110100,157431380,3785,3785,3785,3785,0
|
|
20240823,110000,157431380,3785,3785,3785,3785,0
|
|
20240823,105900,157431380,3785,3785,3785,3785,0
|
|
20240823,105800,157431380,3785,3785,3785,3785,0
|
|
20240823,105700,157431380,3785,3785,3785,3785,0
|
|
20240823,105600,157431380,3785,3785,3785,3785,2
|
|
20240823,105500,157423810,3785,3785,3785,3785,1
|
|
20240823,105400,157420025,3775,3775,3775,3775,0
|
|
20240823,105300,157420025,3775,3775,3775,3775,0
|
|
20240823,105200,157420025,3775,3775,3775,3775,200
|
|
20240823,105100,156665025,3775,3775,3775,3775,1700
|
|
20240823,105000,150247525,3785,3785,3785,3785,0
|
|
20240823,104900,150247525,3785,3785,3785,3785,0
|
|
20240823,104800,150247525,3785,3780,3785,3780,54
|
|
20240823,104700,150043155,3775,3775,3775,3775,0
|
|
20240823,104600,150043155,3775,3780,3780,3775,694
|
|
20240823,104500,147423300,3780,3780,3780,3780,0
|
|
20240823,104400,147423300,3780,3780,3780,3780,2
|
|
20240823,104300,147415740,3780,3780,3780,3780,0
|
|
20240823,104200,147415740,3780,3780,3780,3780,0
|
|
20240823,104100,147415740,3780,3780,3780,3780,100
|
|
20240823,104000,147037740,3775,3775,3775,3775,2
|
|
20240823,103900,147030190,3785,3785,3785,3785,5
|
|
20240823,103800,147011265,3775,3775,3775,3775,1
|
|
20240823,103700,147007490,3780,3780,3780,3780,0
|
|
20240823,103600,147007490,3780,3780,3780,3780,1
|
|
20240823,103500,147003710,3780,3780,3780,3780,0
|
|
20240823,103400,147003710,3780,3780,3780,3780,0
|
|
20240823,103300,147003710,3780,3785,3785,3780,203
|
|
20240823,103200,146236360,3780,3780,3780,3780,0
|
|
20240823,103100,146236360,3780,3780,3780,3780,0
|
|
20240823,103000,146236360,3780,3780,3780,3780,0
|
|
20240823,102900,146236360,3780,3780,3780,3780,0
|
|
20240823,102800,146236360,3780,3780,3780,3780,1
|
|
20240823,102700,146232580,3780,3780,3780,3780,0
|
|
20240823,102600,146232580,3780,3780,3780,3780,16
|
|
20240823,102500,146172100,3780,3780,3780,3780,0
|
|
20240823,102400,146172100,3780,3780,3780,3780,8
|
|
20240823,102300,146141860,3780,3780,3780,3780,3768
|
|
20240823,102200,131898820,3785,3785,3785,3785,0
|
|
20240823,102100,131898820,3785,3785,3785,3785,8
|
|
20240823,102000,131868540,3785,3785,3785,3785,1
|
|
20240823,101900,131864755,3780,3780,3780,3780,18
|
|
20240823,101800,131796715,3780,3780,3780,3780,0
|
|
20240823,101700,131796715,3780,3780,3780,3780,0
|
|
20240823,101600,131796715,3780,3780,3780,3780,0
|
|
20240823,101500,131796715,3780,3785,3785,3780,859
|
|
20240823,101400,128549685,3780,3780,3780,3780,0
|
|
20240823,101300,128549685,3780,3780,3780,3780,10
|
|
20240823,101200,128511885,3780,3780,3780,3780,900
|
|
20240823,101100,125109885,3780,3780,3780,3780,170
|
|
20240823,101000,124467285,3785,3785,3785,3785,946
|
|
20240823,100900,120886675,3785,3785,3785,3785,550
|
|
20240823,100800,118804925,3790,3790,3790,3790,672
|
|
20240823,100700,116258045,3790,3790,3790,3790,20
|
|
20240823,100600,116182245,3785,3785,3785,3785,305
|
|
20240823,100500,115027820,3785,3785,3785,3785,0
|
|
20240823,100400,115027820,3785,3785,3785,3785,1
|
|
20240823,100300,115024035,3785,3785,3785,3785,5
|
|
20240823,100200,115005110,3780,3780,3780,3780,0
|
|
20240823,100100,115005110,3780,3780,3780,3780,0
|
|
20240823,100000,115005110,3780,3780,3780,3780,400
|
|
20240823,095900,113493110,3780,3780,3780,3780,1
|
|
20240823,095800,113489330,3790,3790,3790,3790,0
|
|
20240823,095700,113489330,3790,3790,3790,3790,0
|
|
20240823,095600,113489330,3790,3790,3790,3790,0
|
|
20240823,095500,113489330,3790,3790,3790,3790,201
|
|
20240823,095400,112727540,3790,3785,3790,3785,1241
|
|
20240823,095300,108030350,3790,3790,3790,3790,0
|
|
20240823,095200,108030350,3790,3790,3790,3790,0
|
|
20240823,095100,108030350,3790,3790,3790,3790,0
|
|
20240823,095000,108030350,3790,3785,3790,3785,135
|
|
20240823,094900,107518875,3790,3790,3790,3790,11
|
|
20240823,094800,107477185,3785,3785,3785,3785,53
|
|
20240823,094700,107276580,3785,3785,3785,3785,10
|
|
20240823,094600,107238730,3785,3785,3785,3785,0
|
|
20240823,094500,107238730,3785,3785,3785,3785,0
|
|
20240823,094400,107238730,3785,3785,3785,3785,263
|
|
20240823,094300,106243275,3785,3785,3785,3785,103
|
|
20240823,094200,105853420,3785,3780,3785,3780,47
|
|
20240823,094100,105675750,3780,3780,3780,3780,0
|
|
20240823,094000,105675750,3780,3780,3780,3780,5
|
|
20240823,093900,105656850,3780,3780,3780,3780,3
|
|
20240823,093800,105645510,3780,3780,3780,3780,166
|
|
20240823,093700,105018030,3785,3785,3785,3785,6
|
|
20240823,093600,104995320,3785,3785,3785,3785,6
|
|
20240823,093500,104972610,3785,3785,3785,3785,1
|
|
20240823,093400,104968825,3780,3780,3780,3780,200
|
|
20240823,093300,104212825,3785,3785,3785,3785,0
|
|
20240823,093200,104212825,3785,3780,3785,3780,832
|
|
20240823,093100,101067860,3785,3785,3785,3785,0
|
|
20240823,093000,101067860,3785,3785,3785,3785,0
|
|
20240823,092900,101067860,3785,3785,3785,3785,0
|
|
20240823,092800,101067860,3785,3785,3785,3785,2
|
|
20240823,092700,101060290,3775,3775,3775,3775,896
|
|
20240823,092600,97677890,3775,3775,3775,3775,105
|
|
20240823,092500,97281515,3785,3785,3785,3785,20
|
|
20240823,092400,97205815,3785,3780,3785,3775,2688
|
|
20240823,092300,87058500,3785,3785,3785,3785,1
|
|
20240823,092200,87054715,3785,3785,3785,3785,1
|
|
20240823,092100,87050930,3780,3780,3780,3780,104
|
|
20240823,092000,86657810,3780,3780,3780,3780,600
|
|
20240823,091900,84389810,3780,3775,3780,3775,1344
|
|
20240823,091800,79310490,3775,3775,3775,3775,0
|
|
20240823,091700,79310490,3775,3775,3775,3775,174
|
|
20240823,091600,78653640,3780,3780,3780,3780,2
|
|
20240823,091500,78646080,3775,3775,3775,3775,1338
|
|
20240823,091400,73595130,3775,3775,3775,3775,61
|
|
20240823,091300,73364855,3775,3785,3785,3775,1587
|
|
20240823,091200,67373920,3775,3780,3785,3775,545
|
|
20240823,091100,65311395,3780,3770,3780,3770,754
|
|
20240823,091000,62468765,3775,3775,3775,3775,81
|
|
20240823,090900,62162990,3780,3780,3780,3780,937
|
|
20240823,090800,58621130,3790,3790,3790,3790,0
|
|
20240823,090700,58621130,3790,3790,3790,3790,1
|
|
20240823,090600,58617340,3785,3795,3795,3785,2840
|
|
20240823,090500,47867785,3795,3795,3795,3795,0
|
|
20240823,090400,47867785,3795,3780,3795,3780,1077
|
|
20240823,090300,43787245,3785,3785,3785,3785,30
|
|
20240823,090200,43673695,3785,3785,3790,3785,153
|
|
20240823,090100,43094540,3785,3785,3785,3785,20
|
|
20240823,090000,43018840,3800,3770,3800,3765,11341
|