611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,190800,4496409308,2200,2200,2200,2200,28220
|
|
20240806,190700,4496409308,2200,2200,2200,2200,0
|
|
20240806,190600,4496409308,2200,2200,2200,2200,0
|
|
20240806,190500,4496409308,2200,2200,2200,2200,0
|
|
20240806,190400,4496409308,2200,2200,2200,2200,0
|
|
20240806,190300,4496409308,2200,2200,2200,2200,0
|
|
20240806,190200,4496409308,2200,2200,2200,2200,0
|
|
20240806,190100,4496409308,2200,2200,2200,2200,0
|
|
20240806,190000,4496409308,2200,2200,2200,2200,0
|
|
20240806,185900,4496409308,2200,2200,2200,2200,0
|
|
20240806,185800,4496409308,2200,2200,2200,2200,0
|
|
20240806,185700,4496409308,2200,2200,2200,2200,0
|
|
20240806,185600,4496409308,2200,2200,2200,2200,0
|
|
20240806,185500,4496409308,2200,2200,2200,2200,0
|
|
20240806,185400,4496409308,2200,2200,2200,2200,0
|
|
20240806,185300,4496409308,2200,2200,2200,2200,0
|
|
20240806,185200,4496409308,2200,2200,2200,2200,0
|
|
20240806,185100,4496409308,2200,2200,2200,2200,0
|
|
20240806,185000,4496409308,2200,2200,2200,2200,0
|
|
20240806,184900,4496409308,2200,2200,2200,2200,0
|
|
20240806,184800,4496409308,2200,2200,2200,2200,0
|
|
20240806,184700,4496409308,2200,2200,2200,2200,0
|
|
20240806,184600,4496409308,2200,2200,2200,2200,0
|
|
20240806,184500,4496409308,2200,2200,2200,2200,0
|
|
20240806,184400,4496409308,2200,2200,2200,2200,0
|
|
20240806,184300,4496409308,2200,2200,2200,2200,0
|
|
20240806,184200,4496409308,2200,2200,2200,2200,0
|
|
20240806,184100,4496409308,2200,2200,2200,2200,0
|
|
20240806,184000,4496409308,2200,2200,2200,2200,0
|
|
20240806,183900,4496409308,2200,2200,2200,2200,0
|
|
20240806,183800,4496409308,2200,2200,2200,2200,28220
|
|
20240806,183700,4496409308,2200,2200,2200,2200,0
|
|
20240806,183600,4496409308,2200,2200,2200,2200,0
|
|
20240806,183500,4496409308,2200,2200,2200,2200,0
|
|
20240806,183400,4496409308,2200,2200,2200,2200,0
|
|
20240806,183300,4496409308,2200,2200,2200,2200,0
|
|
20240806,183200,4496409308,2200,2200,2200,2200,0
|
|
20240806,183100,4496409308,2200,2200,2200,2200,0
|
|
20240806,183000,4496409308,2200,2200,2200,2200,0
|
|
20240806,182900,4496409308,2200,2200,2200,2200,0
|
|
20240806,182800,4496409308,2200,2200,2200,2200,0
|
|
20240806,182700,4496409308,2200,2200,2200,2200,0
|
|
20240806,182600,4496409308,2200,2200,2200,2200,0
|
|
20240806,182500,4496409308,2200,2200,2200,2200,0
|
|
20240806,182400,4496409308,2200,2200,2200,2200,0
|
|
20240806,182300,4496409308,2200,2200,2200,2200,0
|
|
20240806,182200,4496409308,2200,2200,2200,2200,0
|
|
20240806,182100,4496409308,2200,2200,2200,2200,0
|
|
20240806,182000,4496409308,2200,2200,2200,2200,0
|
|
20240806,181900,4496409308,2200,2200,2200,2200,0
|
|
20240806,181800,4496409308,2200,2200,2200,2200,0
|
|
20240806,181700,4496409308,2200,2200,2200,2200,0
|
|
20240806,181600,4496409308,2200,2200,2200,2200,0
|
|
20240806,181500,4496409308,2200,2200,2200,2200,0
|
|
20240806,181400,4496409308,2200,2200,2200,2200,0
|
|
20240806,181300,4496409308,2200,2200,2200,2200,0
|
|
20240806,181200,4496409308,2200,2200,2200,2200,0
|
|
20240806,181100,4496409308,2200,2200,2200,2200,0
|
|
20240806,181000,4496409308,2200,2200,2200,2200,0
|
|
20240806,180900,4496409308,2200,2200,2200,2200,0
|
|
20240806,180800,4496409308,2200,2200,2200,2200,28220
|
|
20240806,180700,4496409308,2200,2200,2200,2200,0
|
|
20240806,180600,4496409308,2200,2200,2200,2200,0
|
|
20240806,180500,4496409308,2200,2200,2200,2200,0
|
|
20240806,180400,4496409308,2200,2200,2200,2200,0
|
|
20240806,180300,4496409308,2200,2200,2200,2200,0
|
|
20240806,180200,4496409308,2200,2200,2200,2200,0
|
|
20240806,180100,4496409308,2200,2200,2200,2200,0
|
|
20240806,180000,4496409308,2200,2200,2200,2200,0
|
|
20240806,175900,4496409308,2200,2200,2200,2200,0
|
|
20240806,175800,4496409308,2200,2200,2200,2200,0
|
|
20240806,175700,4496409308,2200,2200,2200,2200,0
|
|
20240806,175600,4496409308,2200,2200,2200,2200,0
|
|
20240806,175500,4496409308,2200,2200,2200,2200,0
|
|
20240806,175400,4496409308,2200,2200,2200,2200,0
|
|
20240806,175300,4496409308,2200,2200,2200,2200,0
|
|
20240806,175200,4496409308,2200,2200,2200,2200,0
|
|
20240806,175100,4496409308,2200,2200,2200,2200,0
|
|
20240806,175000,4496409308,2200,2200,2200,2200,0
|
|
20240806,174900,4496409308,2200,2200,2200,2200,0
|
|
20240806,174800,4496409308,2200,2200,2200,2200,0
|
|
20240806,174700,4496409308,2200,2200,2200,2200,0
|
|
20240806,174600,4496409308,2200,2200,2200,2200,0
|
|
20240806,174500,4496409308,2200,2200,2200,2200,0
|
|
20240806,174400,4496409308,2200,2200,2200,2200,0
|
|
20240806,174300,4496409308,2200,2200,2200,2200,0
|
|
20240806,174200,4496409308,2200,2200,2200,2200,0
|
|
20240806,174100,4496409308,2200,2200,2200,2200,0
|
|
20240806,174000,4496409308,2200,2200,2200,2200,0
|
|
20240806,173900,4496409308,2200,2200,2200,2200,0
|
|
20240806,173800,4496409308,2200,2200,2200,2200,28220
|
|
20240806,173700,4496409308,2200,2200,2200,2200,0
|
|
20240806,173600,4496409308,2200,2200,2200,2200,0
|
|
20240806,173500,4496409308,2200,2200,2200,2200,0
|
|
20240806,173400,4496409308,2200,2200,2200,2200,0
|
|
20240806,173300,4496409308,2200,2200,2200,2200,0
|
|
20240806,173200,4496409308,2200,2200,2200,2200,0
|
|
20240806,173100,4496409308,2200,2200,2200,2200,0
|
|
20240806,173000,4496409308,2200,2200,2200,2200,0
|
|
20240806,172900,4496409308,2200,2200,2200,2200,0
|
|
20240806,172800,4496409308,2200,2200,2200,2200,0
|
|
20240806,172700,4496409308,2200,2200,2200,2200,0
|
|
20240806,172600,4496409308,2200,2200,2200,2200,0
|
|
20240806,172500,4496409308,2200,2200,2200,2200,0
|
|
20240806,172400,4496409308,2200,2200,2200,2200,0
|
|
20240806,172300,4496409308,2200,2200,2200,2200,0
|
|
20240806,172200,4496409308,2200,2200,2200,2200,0
|
|
20240806,172100,4496409308,2200,2200,2200,2200,0
|
|
20240806,172000,4496409308,2200,2200,2200,2200,0
|
|
20240806,171900,4496409308,2200,2200,2200,2200,0
|
|
20240806,171800,4496409308,2200,2200,2200,2200,0
|
|
20240806,171700,4496409308,2200,2200,2200,2200,0
|
|
20240806,171600,4496409308,2200,2200,2200,2200,0
|
|
20240806,171500,4496409308,2200,2200,2200,2200,0
|
|
20240806,171400,4496409308,2200,2200,2200,2200,0
|
|
20240806,171300,4496409308,2200,2200,2200,2200,0
|
|
20240806,171200,4496409308,2200,2200,2200,2200,0
|
|
20240806,171100,4496409308,2200,2200,2200,2200,0
|
|
20240806,171000,4496409308,2200,2200,2200,2200,0
|
|
20240806,170900,4496409308,2200,2200,2200,2200,0
|
|
20240806,170800,4496409308,2200,2200,2200,2200,28220
|
|
20240806,170700,4496409308,2200,2200,2200,2200,0
|
|
20240806,170600,4496409308,2200,2200,2200,2200,0
|
|
20240806,170500,4496409308,2200,2200,2200,2200,0
|
|
20240806,170400,4496409308,2200,2200,2200,2200,0
|
|
20240806,170300,4496409308,2200,2200,2200,2200,0
|
|
20240806,170200,4496409308,2200,2200,2200,2200,0
|
|
20240806,170100,4496409308,2200,2200,2200,2200,0
|
|
20240806,170000,4496409308,2200,2200,2200,2200,0
|
|
20240806,165900,4496409308,2200,2200,2200,2200,0
|
|
20240806,165800,4496409308,2200,2200,2200,2200,0
|
|
20240806,165700,4496409308,2200,2200,2200,2200,0
|
|
20240806,165600,4496409308,2200,2200,2200,2200,0
|
|
20240806,165500,4496409308,2200,2200,2200,2200,0
|
|
20240806,165400,4496409308,2200,2200,2200,2200,0
|
|
20240806,165300,4496409308,2200,2200,2200,2200,0
|
|
20240806,165200,4496409308,2200,2200,2200,2200,0
|
|
20240806,165100,4496409308,2200,2200,2200,2200,0
|
|
20240806,165000,4496409308,2200,2200,2200,2200,0
|
|
20240806,164900,4496409308,2200,2200,2200,2200,0
|
|
20240806,164800,4496409308,2200,2200,2200,2200,0
|
|
20240806,164700,4496409308,2200,2200,2200,2200,0
|
|
20240806,164600,4496409308,2200,2200,2200,2200,0
|
|
20240806,164500,4496409308,2200,2200,2200,2200,0
|
|
20240806,164400,4496409308,2200,2200,2200,2200,0
|
|
20240806,164300,4496409308,2200,2200,2200,2200,0
|
|
20240806,164200,4496409308,2200,2200,2200,2200,0
|
|
20240806,164100,4496409308,2200,2200,2200,2200,0
|
|
20240806,164000,4496409308,2200,2200,2200,2200,0
|
|
20240806,163900,4496409308,2200,2200,2200,2200,0
|
|
20240806,163800,4496409308,2200,2200,2200,2200,28220
|
|
20240806,163700,4496409308,2200,2200,2200,2200,0
|
|
20240806,163600,4496409308,2200,2200,2200,2200,0
|
|
20240806,163500,4496409308,2200,2200,2200,2200,0
|
|
20240806,163400,4496409308,2200,2200,2200,2200,0
|
|
20240806,163300,4496409308,2200,2200,2200,2200,0
|
|
20240806,163200,4496409308,2200,2200,2200,2200,0
|
|
20240806,163100,4496409308,2200,2200,2200,2200,0
|
|
20240806,163000,4496409308,2200,2200,2200,2200,0
|
|
20240806,162900,4496409308,2200,2200,2200,2200,0
|
|
20240806,162800,4496409308,2200,2200,2200,2200,0
|
|
20240806,162700,4496409308,2200,2200,2200,2200,0
|
|
20240806,162600,4496409308,2200,2200,2200,2200,0
|
|
20240806,162500,4496409308,2200,2200,2200,2200,0
|
|
20240806,162400,4496409308,2200,2200,2200,2200,0
|
|
20240806,162300,4496409308,2200,2200,2200,2200,0
|
|
20240806,162200,4496409308,2200,2200,2200,2200,0
|
|
20240806,162100,4496409308,2200,2200,2200,2200,0
|
|
20240806,162000,4496409308,2200,2200,2200,2200,0
|
|
20240806,161900,4496409308,2200,2200,2200,2200,0
|
|
20240806,161800,4496409308,2200,2200,2200,2200,0
|
|
20240806,161700,4496409308,2200,2200,2200,2200,0
|
|
20240806,161600,4496409308,2200,2200,2200,2200,0
|
|
20240806,161500,4496409308,2200,2200,2200,2200,0
|
|
20240806,161400,4496409308,2200,2200,2200,2200,0
|
|
20240806,161300,4496409308,2200,2200,2200,2200,0
|
|
20240806,161200,4496409308,2200,2200,2200,2200,0
|
|
20240806,161100,4496409308,2200,2200,2200,2200,0
|
|
20240806,161000,4496409308,2200,2200,2200,2200,0
|
|
20240806,160900,4496409308,2200,2200,2200,2200,0
|
|
20240806,160800,4496409308,2200,2200,2200,2200,28220
|
|
20240806,160700,4496409308,2200,2200,2200,2200,0
|
|
20240806,160600,4496409308,2200,2200,2200,2200,0
|
|
20240806,160500,4496409308,2200,2200,2200,2200,0
|
|
20240806,160400,4496409308,2200,2200,2200,2200,0
|
|
20240806,160300,4496409308,2200,2200,2200,2200,0
|
|
20240806,160200,4496409308,2200,2200,2200,2200,0
|
|
20240806,160100,4496409308,2200,2200,2200,2200,0
|
|
20240806,160000,4496409308,2200,2200,2200,2200,0
|
|
20240806,155900,4496409308,2200,2200,2200,2200,0
|
|
20240806,155800,4496409308,2200,2200,2200,2200,0
|
|
20240806,155700,4496409308,2200,2200,2200,2200,0
|
|
20240806,155600,4496409308,2200,2200,2200,2200,0
|
|
20240806,155500,4496409308,2200,2200,2200,2200,0
|
|
20240806,155400,4496409308,2200,2200,2200,2200,0
|
|
20240806,155300,4496409308,2200,2200,2200,2200,0
|
|
20240806,155200,4496409308,2200,2200,2200,2200,0
|
|
20240806,155100,4496409308,2200,2200,2200,2200,0
|
|
20240806,155000,4496409308,2200,2200,2200,2200,0
|
|
20240806,154900,4496409308,2200,2200,2200,2200,0
|
|
20240806,154800,4496409308,2200,2200,2200,2200,0
|
|
20240806,154700,4496409308,2200,2200,2200,2200,0
|
|
20240806,154600,4496409308,2200,2200,2200,2200,0
|
|
20240806,154500,4496409308,2200,2200,2200,2200,0
|
|
20240806,154400,4496409308,2200,2200,2200,2200,0
|
|
20240806,154300,4496409308,2200,2200,2200,2200,0
|
|
20240806,154200,4496409308,2200,2200,2200,2200,0
|
|
20240806,154100,4496409308,2200,2200,2200,2200,0
|
|
20240806,154000,4496409308,2200,2200,2200,2200,0
|
|
20240806,153900,4496409308,2200,2200,2200,2200,0
|
|
20240806,153800,4496409308,2200,2200,2200,2200,28220
|
|
20240806,153700,4496409308,2200,2200,2200,2200,0
|
|
20240806,153600,4496409308,2200,2200,2200,2200,0
|
|
20240806,153500,4496409308,2200,2200,2200,2200,0
|
|
20240806,153400,4496409308,2200,2200,2200,2200,0
|
|
20240806,153300,4496409308,2200,2200,2200,2200,0
|
|
20240806,153200,4496409308,2200,2200,2200,2200,0
|
|
20240806,153100,4496409308,2200,2200,2200,2200,0
|
|
20240806,153000,4496409308,2200,2200,2200,2200,28220
|
|
20240806,152900,4434325308,2215,2215,2215,2215,0
|
|
20240806,152800,4434325308,2215,2215,2215,2215,0
|
|
20240806,152700,4434325308,2215,2215,2215,2215,0
|
|
20240806,152600,4434325308,2215,2215,2215,2215,0
|
|
20240806,152500,4434325308,2215,2215,2215,2215,0
|
|
20240806,152400,4434325308,2215,2215,2215,2215,0
|
|
20240806,152300,4434325308,2215,2215,2215,2215,0
|
|
20240806,152200,4434325308,2215,2215,2215,2215,0
|
|
20240806,152100,4434325308,2215,2215,2215,2215,0
|
|
20240806,152000,4434325308,2215,2215,2215,2215,0
|
|
20240806,151900,4434325308,2215,2210,2215,2200,3366
|
|
20240806,151800,4426886943,2210,2205,2220,2205,12364
|
|
20240806,151700,4399564158,2220,2200,2220,2190,6834
|
|
20240806,151600,4384458553,2205,2230,2235,2150,59195
|
|
20240806,151500,4254685128,2235,2235,2245,2225,19559
|
|
20240806,151400,4210990138,2235,2210,2235,2210,12561
|
|
20240806,151300,4183077578,2210,2210,2215,2205,8100
|
|
20240806,151200,4165182308,2205,2210,2215,2205,6415
|
|
20240806,151100,4151002698,2210,2215,2215,2210,4183
|
|
20240806,151000,4141738008,2210,2205,2210,2195,12308
|
|
20240806,150900,4114625488,2205,2205,2210,2205,5335
|
|
20240806,150800,4102851868,2210,2215,2220,2200,10595
|
|
20240806,150700,4079463368,2200,2220,2220,2200,20240
|
|
20240806,150600,4034706463,2215,2205,2235,2205,24618
|
|
20240806,150500,3979948323,2205,2235,2240,2205,49130
|
|
20240806,150400,3870681858,2235,2235,2245,2225,24311
|
|
20240806,150300,3816343138,2235,2235,2250,2220,36518
|
|
20240806,150200,3734773338,2235,2235,2245,2220,41441
|
|
20240806,150100,3642302548,2235,2215,2270,2215,141695
|
|
20240806,150000,3324507468,2220,2175,2220,2175,79958
|
|
20240806,145900,3148622138,2170,2160,2170,2160,3665
|
|
20240806,145800,3140685798,2165,2170,2170,2165,2746
|
|
20240806,145700,3134740703,2165,2165,2165,2165,350
|
|
20240806,145600,3133982953,2170,2170,2170,2160,2255
|
|
20240806,145500,3129096123,2170,2160,2170,2160,29690
|
|
20240806,145400,3064816568,2160,2155,2165,2155,11121
|
|
20240806,145300,3040792868,2155,2150,2160,2150,1279
|
|
20240806,145200,3038041473,2150,2150,2165,2150,23125
|
|
20240806,145100,2988092008,2155,2150,2155,2145,3207
|
|
20240806,145000,2981197943,2145,2145,2150,2145,410
|
|
20240806,144900,2980316643,2145,2145,2145,2145,1235
|
|
20240806,144800,2977667568,2145,2145,2145,2145,72
|
|
20240806,144700,2977513128,2145,2140,2145,2140,1295
|
|
20240806,144600,2974741763,2140,2135,2140,2135,927
|
|
20240806,144500,2972762613,2135,2135,2135,2130,2455
|
|
20240806,144400,2967521808,2135,2130,2135,2125,12495
|
|
20240806,144300,2940845443,2130,2130,2135,2130,1805
|
|
20240806,144200,2936998153,2130,2130,2130,2130,37
|
|
20240806,144100,2936919343,2130,2120,2135,2120,2665
|
|
20240806,144000,2931248028,2125,2115,2125,2115,803
|
|
20240806,143900,2929545588,2115,2120,2120,2115,515
|
|
20240806,143800,2928456293,2120,2120,2120,2120,293
|
|
20240806,143700,2927835133,2120,2120,2120,2120,1030
|
|
20240806,143600,2925651533,2120,2120,2120,2120,23
|
|
20240806,143500,2925602773,2125,2125,2125,2125,0
|
|
20240806,143400,2925602773,2125,2125,2125,2125,16
|
|
20240806,143300,2925568773,2120,2120,2120,2120,1
|
|
20240806,143200,2925566653,2115,2120,2120,2115,585
|
|
20240806,143100,2924328513,2120,2120,2125,2120,459
|
|
20240806,143000,2923354933,2125,2125,2125,2125,10
|
|
20240806,142900,2923333683,2130,2125,2130,2125,3
|
|
20240806,142800,2923327303,2130,2130,2130,2130,100
|
|
20240806,142700,2923114303,2130,2130,2130,2130,0
|
|
20240806,142600,2923114303,2130,2130,2130,2130,339
|
|
20240806,142500,2922392233,2130,2130,2130,2130,1
|
|
20240806,142400,2922390103,2135,2125,2135,2115,10289
|
|
20240806,142300,2900560698,2125,2125,2125,2120,5915
|
|
20240806,142200,2888004908,2125,2125,2125,2125,521
|
|
20240806,142100,2886897783,2125,2125,2125,2125,0
|
|
20240806,142000,2886897783,2125,2130,2130,2125,1005
|
|
20240806,141900,2884757158,2120,2120,2120,2120,0
|
|
20240806,141800,2884757158,2120,2120,2130,2115,1687
|
|
20240806,141700,2881185828,2120,2130,2130,2120,2930
|
|
20240806,141600,2874958503,2135,2135,2135,2135,0
|
|
20240806,141500,2874958503,2135,2135,2135,2135,0
|
|
20240806,141400,2874958503,2135,2135,2135,2135,2999
|
|
20240806,141300,2868555638,2130,2130,2130,2130,0
|
|
20240806,141200,2868555638,2130,2130,2130,2130,0
|
|
20240806,141100,2868555638,2130,2125,2130,2125,2687
|
|
20240806,141000,2862838718,2135,2135,2135,2135,0
|
|
20240806,140900,2862838718,2135,2135,2135,2135,1289
|
|
20240806,140800,2860086703,2135,2135,2135,2135,5
|
|
20240806,140700,2860076028,2120,2120,2120,2120,231
|
|
20240806,140600,2859586308,2120,2120,2120,2120,4
|
|
20240806,140500,2859577828,2115,2140,2140,2115,21000
|
|
20240806,140400,2815030773,2140,2140,2140,2140,2
|
|
20240806,140300,2815026493,2140,2140,2140,2140,50
|
|
20240806,140200,2814919493,2140,2140,2140,2140,0
|
|
20240806,140100,2814919493,2140,2135,2140,2135,2000
|
|
20240806,140000,2810644493,2130,2130,2130,2130,0
|
|
20240806,135900,2810644493,2130,2130,2130,2130,0
|
|
20240806,135800,2810644493,2130,2135,2135,2130,2000
|
|
20240806,135700,2806377763,2135,2145,2145,2135,1633
|
|
20240806,135600,2802888763,2145,2145,2145,2145,20
|
|
20240806,135500,2802845863,2150,2150,2150,2150,4819
|
|
20240806,135400,2792485013,2155,2150,2155,2150,201
|
|
20240806,135300,2792052858,2150,2150,2150,2150,1
|
|
20240806,135200,2792050708,2150,2150,2155,2150,1105
|
|
20240806,135100,2789669458,2150,2150,2150,2150,100
|
|
20240806,135000,2789454458,2150,2150,2150,2150,652
|
|
20240806,134900,2788052658,2150,2150,2150,2150,5
|
|
20240806,134800,2788041908,2140,2145,2145,2140,46
|
|
20240806,134700,2787943243,2150,2140,2150,2140,947
|
|
20240806,134600,2785911878,2140,2140,2140,2140,1
|
|
20240806,134500,2785909738,2140,2140,2140,2135,1365
|
|
20240806,134400,2782991408,2140,2140,2140,2140,4
|
|
20240806,134300,2782982848,2135,2140,2140,2135,2332
|
|
20240806,134200,2777998518,2140,2145,2145,2140,93
|
|
20240806,134100,2777799113,2140,2140,2140,2140,0
|
|
20240806,134000,2777799113,2140,2140,2140,2140,50
|
|
20240806,133900,2777692113,2135,2135,2135,2135,2298
|
|
20240806,133800,2772785883,2135,2135,2135,2135,1036
|
|
20240806,133700,2770574023,2135,2140,2140,2135,4143
|
|
20240806,133600,2761719993,2145,2140,2145,2140,207
|
|
20240806,133500,2761276978,2140,2140,2140,2140,1
|
|
20240806,133400,2761274838,2140,2140,2140,2140,0
|
|
20240806,133300,2761274838,2140,2140,2140,2140,0
|
|
20240806,133200,2761274838,2140,2140,2140,2140,0
|
|
20240806,133100,2761274838,2140,2140,2140,2140,4170
|
|
20240806,133000,2752351038,2145,2155,2155,2145,7
|
|
20240806,132900,2752336013,2155,2135,2155,2135,5857
|
|
20240806,132800,2739789818,2135,2140,2140,2135,1880
|
|
20240806,132700,2735775923,2135,2135,2135,2135,0
|
|
20240806,132600,2735775923,2135,2150,2150,2135,786
|
|
20240806,132500,2734094803,2150,2150,2150,2150,1
|
|
20240806,132400,2734092653,2150,2145,2150,2145,3
|
|
20240806,132300,2734086208,2140,2150,2150,2140,5510
|
|
20240806,132200,2722292253,2150,2150,2150,2150,1
|
|
20240806,132100,2722290103,2140,2150,2150,2140,6
|
|
20240806,132000,2722277253,2150,2150,2150,2150,1
|
|
20240806,131900,2722275103,2150,2140,2150,2140,812
|
|
20240806,131800,2720537413,2140,2150,2150,2140,3004
|
|
20240806,131700,2714108718,2140,2145,2145,2140,1300
|
|
20240806,131600,2711321708,2145,2145,2145,2145,150
|
|
20240806,131500,2710999958,2145,2150,2150,2145,1552
|
|
20240806,131400,2707670673,2150,2150,2150,2145,19
|
|
20240806,131300,2707629828,2150,2155,2155,2150,14
|
|
20240806,131200,2707599723,2155,2150,2155,2150,36
|
|
20240806,131100,2707522148,2150,2145,2150,2145,1226
|
|
20240806,131000,2704892278,2145,2140,2145,2140,831
|
|
20240806,130900,2703109953,2140,2145,2145,2140,2032
|
|
20240806,130800,2698756808,2145,2150,2150,2145,3739
|
|
20240806,130700,2690724508,2150,2155,2155,2150,2178
|
|
20240806,130600,2686041803,2155,2155,2155,2155,131
|
|
20240806,130500,2685759498,2155,2155,2155,2155,545
|
|
20240806,130400,2684585023,2155,2155,2155,2155,2
|
|
20240806,130300,2684580713,2155,2155,2155,2155,2
|
|
20240806,130200,2684576403,2155,2155,2155,2155,17
|
|
20240806,130100,2684539768,2155,2150,2155,2145,671
|
|
20240806,130000,2683097513,2150,2150,2150,2150,7173
|
|
20240806,125900,2667675563,2145,2140,2145,2140,7111
|
|
20240806,125800,2652426578,2145,2145,2145,2140,5477
|
|
20240806,125700,2640703413,2140,2145,2145,2140,1095
|
|
20240806,125600,2638360108,2140,2145,2145,2140,9337
|
|
20240806,125500,2618378918,2140,2145,2145,2140,2341
|
|
20240806,125400,2613361173,2145,2150,2150,2145,11910
|
|
20240806,125300,2587809088,2150,2155,2155,2150,1087
|
|
20240806,125200,2585471603,2160,2150,2160,2145,1078
|
|
20240806,125100,2583158838,2150,2150,2150,2145,6466
|
|
20240806,125000,2569261933,2150,2155,2155,2150,4286
|
|
20240806,124900,2560043103,2150,2155,2155,2150,4025
|
|
20240806,124800,2551384788,2155,2165,2165,2155,1099
|
|
20240806,124700,2549015788,2170,2165,2170,2155,509
|
|
20240806,124600,2547912753,2155,2155,2160,2155,4298
|
|
20240806,124500,2538649003,2155,2160,2160,2155,1174
|
|
20240806,124400,2536115428,2160,2160,2160,2160,15
|
|
20240806,124300,2536083028,2165,2165,2165,2165,581
|
|
20240806,124200,2534825163,2165,2165,2165,2165,5
|
|
20240806,124100,2534814338,2165,2165,2165,2165,1364
|
|
20240806,124000,2531861278,2160,2160,2160,2160,61
|
|
20240806,123900,2531729518,2160,2165,2165,2160,2148
|
|
20240806,123800,2527084428,2165,2165,2170,2165,264
|
|
20240806,123700,2526512843,2165,2165,2165,2165,2
|
|
20240806,123600,2526508513,2165,2170,2170,2165,1196
|
|
20240806,123500,2523919118,2165,2160,2165,2155,1750
|
|
20240806,123400,2520135553,2150,2160,2160,2150,11705
|
|
20240806,123300,2494959263,2160,2165,2170,2160,3533
|
|
20240806,123200,2487315973,2160,2165,2165,2155,2544
|
|
20240806,123100,2481826093,2165,2165,2165,2165,0
|
|
20240806,123000,2481826093,2165,2165,2170,2165,1680
|
|
20240806,122900,2478187893,2165,2170,2170,2165,349
|
|
20240806,122800,2477430608,2165,2160,2165,2160,653
|
|
20240806,122700,2476017063,2155,2160,2160,2155,8761
|
|
20240806,122600,2457117003,2155,2160,2160,2155,16789
|
|
20240806,122500,2420916943,2160,2170,2170,2160,4556
|
|
20240806,122400,2411057043,2175,2175,2175,2175,22
|
|
20240806,122300,2411009193,2170,2180,2180,2170,2696
|
|
20240806,122200,2405146463,2180,2185,2185,2175,3564
|
|
20240806,122100,2397376593,2180,2185,2190,2180,4943
|
|
20240806,122000,2386592128,2185,2180,2190,2175,4772
|
|
20240806,121900,2376184928,2185,2185,2185,2180,1009
|
|
20240806,121800,2373980413,2185,2185,2185,2175,4952
|
|
20240806,121700,2363174683,2185,2190,2190,2185,17428
|
|
20240806,121600,2325032243,2185,2170,2185,2170,24558
|
|
20240806,121500,2271518523,2170,2170,2170,2170,3769
|
|
20240806,121400,2263339793,2165,2165,2165,2165,1164
|
|
20240806,121300,2260819733,2165,2165,2165,2165,2000
|
|
20240806,121200,2256489733,2165,2165,2165,2165,5
|
|
20240806,121100,2256478908,2165,2165,2165,2165,3600
|
|
20240806,121000,2248684908,2165,2165,2170,2165,1687
|
|
20240806,120900,2245032053,2165,2165,2165,2160,2017
|
|
20240806,120800,2240665258,2160,2150,2160,2150,9067
|
|
20240806,120700,2221138093,2145,2145,2145,2145,420
|
|
20240806,120600,2220237193,2145,2150,2150,2145,2785
|
|
20240806,120500,2214250728,2150,2150,2150,2150,1595
|
|
20240806,120400,2210821478,2145,2145,2150,2145,936
|
|
20240806,120300,2208813443,2145,2150,2150,2145,382
|
|
20240806,120200,2207993793,2140,2140,2140,2140,2817
|
|
20240806,120100,2201965413,2145,2145,2145,2145,1334
|
|
20240806,120000,2199103983,2145,2145,2150,2145,8173
|
|
20240806,115900,2181572448,2150,2150,2150,2150,131
|
|
20240806,115800,2181290798,2150,2135,2150,2135,5529
|
|
20240806,115700,2169463848,2140,2160,2160,2140,48555
|
|
20240806,115600,2065210403,2160,2170,2170,2160,5242
|
|
20240806,115500,2053851548,2170,2170,2170,2165,4010
|
|
20240806,115400,2045153498,2170,2185,2185,2170,5848
|
|
20240806,115300,2032415573,2185,2185,2185,2180,4166
|
|
20240806,115200,2023315533,2185,2185,2185,2180,1504
|
|
20240806,115100,2020029623,2175,2175,2180,2175,10512
|
|
20240806,115000,1997160773,2180,2190,2190,2175,6931
|
|
20240806,114900,1982041628,2190,2180,2195,2180,17483
|
|
20240806,114800,1943790678,2185,2180,2185,2170,4747
|
|
20240806,114700,1933467733,2180,2170,2180,2170,5393
|
|
20240806,114600,1921746183,2170,2160,2175,2160,3331
|
|
20240806,114500,1914509098,2155,2165,2165,2140,1713
|
|
20240806,114400,1910817933,2175,2165,2195,2155,11743
|
|
20240806,114300,1885268578,2160,2165,2165,2160,1478
|
|
20240806,114200,1882069208,2165,2165,2170,2165,1005
|
|
20240806,114100,1879893378,2150,2165,2165,2150,11751
|
|
20240806,114000,1854570793,2170,2170,2170,2155,3382
|
|
20240806,113900,1847248863,2170,2155,2170,2150,21508
|
|
20240806,113800,1800694513,2150,2125,2155,2115,37953
|
|
20240806,113700,1719287848,2115,2125,2130,2115,1630
|
|
20240806,113600,1715822338,2125,2120,2125,2120,1469
|
|
20240806,113500,1712700973,2120,2120,2120,2120,1000
|
|
20240806,113400,1710580973,2120,2125,2125,2120,1092
|
|
20240806,113300,1708263758,2125,2115,2125,2115,202
|
|
20240806,113200,1707836518,2115,2115,2115,2115,1501
|
|
20240806,113100,1704661903,2125,2120,2125,2120,502
|
|
20240806,113000,1703597658,2120,2120,2120,2110,7011
|
|
20240806,112900,1688786338,2125,2120,2125,2120,3064
|
|
20240806,112800,1682289933,2120,2130,2130,2120,1703
|
|
20240806,112700,1678670718,2130,2130,2130,2130,1
|
|
20240806,112600,1678668588,2135,2135,2135,2125,1374
|
|
20240806,112500,1675746648,2125,2130,2135,2120,4080
|
|
20240806,112400,1667044388,2130,2120,2130,2120,6085
|
|
20240806,112300,1654109858,2120,2115,2120,2115,1023
|
|
20240806,112200,1651945198,2110,2110,2115,2110,51
|
|
20240806,112100,1651837423,2110,2110,2110,2110,64
|
|
20240806,112000,1651702383,2120,2120,2120,2110,6
|
|
20240806,111900,1651689673,2110,2100,2110,2100,3409
|
|
20240806,111800,1644497203,2110,2105,2110,2105,2502
|
|
20240806,111700,1639224963,2095,2095,2095,2095,94
|
|
20240806,111600,1639028033,2095,2095,2095,2095,375
|
|
20240806,111500,1638242408,2095,2095,2095,2095,1055
|
|
20240806,111400,1636032183,2095,2095,2095,2095,1673
|
|
20240806,111300,1632527248,2095,2100,2100,2095,2129
|
|
20240806,111200,1628066058,2105,2105,2105,2105,0
|
|
20240806,111100,1628066058,2105,2105,2105,2100,643
|
|
20240806,111000,1626715248,2105,2105,2105,2105,865
|
|
20240806,110900,1624894423,2085,2110,2110,2085,334
|
|
20240806,110800,1624194788,2115,2090,2115,2085,2806
|
|
20240806,110700,1618291438,2085,2085,2085,2085,235
|
|
20240806,110600,1617801463,2090,2085,2090,2085,1258
|
|
20240806,110500,1615176233,2080,2090,2090,2080,518
|
|
20240806,110400,1614094613,2090,2090,2090,2080,5490
|
|
20240806,110300,1602648843,2090,2090,2090,2085,1291
|
|
20240806,110200,1599951678,2085,2080,2090,2080,853
|
|
20240806,110100,1598170448,2080,2100,2105,2075,7954
|
|
20240806,110000,1581560788,2100,2115,2115,2100,1282
|
|
20240806,105900,1578867693,2105,2105,2115,2105,500
|
|
20240806,105800,1577815183,2105,2100,2105,2100,1408
|
|
20240806,105700,1574855983,2100,2115,2115,2100,2983
|
|
20240806,105600,1568571868,2115,2115,2115,2115,1212
|
|
20240806,105500,1566008488,2115,2115,2115,2100,2820
|
|
20240806,105400,1560062578,2105,2110,2120,2105,4220
|
|
20240806,105300,1551150348,2110,2110,2110,2110,4442
|
|
20240806,105200,1541777728,2110,2110,2110,2110,1613
|
|
20240806,105100,1538374298,2105,2125,2125,2090,12985
|
|
20240806,105000,1511000393,2130,2120,2130,2120,9155
|
|
20240806,104900,1491571933,2115,2125,2125,2115,4115
|
|
20240806,104800,1482839588,2125,2110,2125,2110,5678
|
|
20240806,104700,1470819378,2110,2130,2130,2110,4919
|
|
20240806,104600,1460381268,2125,2115,2130,2105,13066
|
|
20240806,104500,1432637733,2115,2130,2130,2115,4041
|
|
20240806,104400,1424069048,2120,2125,2135,2120,9481
|
|
20240806,104300,1403878063,2130,2115,2135,2115,9860
|
|
20240806,104200,1382914633,2115,2100,2115,2095,11143
|
|
20240806,104100,1359444938,2100,2080,2100,2080,4021
|
|
20240806,104000,1351025258,2080,2080,2080,2080,3716
|
|
20240806,103900,1343295978,2080,2100,2100,2080,12883
|
|
20240806,103800,1316431198,2100,2100,2100,2100,956
|
|
20240806,103700,1314423598,2100,2105,2105,2090,21633
|
|
20240806,103600,1269000133,2105,2130,2130,2105,19682
|
|
20240806,103500,1227534993,2110,2130,2145,2110,11416
|
|
20240806,103400,1203229658,2135,2135,2135,2125,4858
|
|
20240806,103300,1192868638,2135,2120,2135,2120,5079
|
|
20240806,103200,1182036478,2120,2120,2130,2120,8751
|
|
20240806,103100,1163456618,2125,2125,2135,2115,5617
|
|
20240806,103000,1151502978,2125,2120,2125,2115,10043
|
|
20240806,102900,1130203118,2115,2120,2125,2115,10257
|
|
20240806,102800,1108500433,2125,2120,2130,2120,6109
|
|
20240806,102700,1095528063,2115,2115,2120,2115,1104
|
|
20240806,102600,1093192853,2115,2120,2125,2115,3998
|
|
20240806,102500,1084717783,2120,2125,2125,2120,4524
|
|
20240806,102400,1075104808,2125,2125,2125,2120,9032
|
|
20240806,102300,1055914458,2110,2120,2120,2105,11463
|
|
20240806,102200,1031661913,2120,2110,2125,2095,25863
|
|
20240806,102100,976982073,2110,2110,2115,2110,12259
|
|
20240806,102000,951062078,2115,2115,2120,2110,5693
|
|
20240806,101900,939021483,2100,2105,2110,2085,14114
|
|
20240806,101800,909434448,2105,2115,2115,2105,2096
|
|
20240806,101700,905017633,2105,2120,2120,2100,17392
|
|
20240806,101600,868300658,2115,2115,2115,2115,0
|
|
20240806,101500,868300658,2115,2115,2115,2115,0
|
|
20240806,101400,868300658,2115,2110,2115,2110,7051
|
|
20240806,101300,853400243,2105,2110,2110,2105,20595
|
|
20240806,101200,809947203,2110,2100,2110,2100,7639
|
|
20240806,101100,793873543,2095,2100,2100,2095,4111
|
|
20240806,101000,785241498,2100,2100,2100,2100,2408
|
|
20240806,100900,780184698,2095,2075,2095,2075,12130
|
|
20240806,100800,754793948,2080,2095,2095,2080,4280
|
|
20240806,100700,745888418,2095,2095,2095,2070,16966
|
|
20240806,100600,710577823,2090,2085,2095,2085,6474
|
|
20240806,100500,697031563,2085,2085,2085,2085,1368
|
|
20240806,100400,694179283,2085,2080,2085,2080,135
|
|
20240806,100300,693897848,2085,2075,2085,2070,2538
|
|
20240806,100200,688607163,2075,2080,2080,2075,1349
|
|
20240806,100100,685803398,2070,2070,2070,2070,0
|
|
20240806,100000,685803398,2070,2070,2070,2065,3201
|
|
20240806,095900,679177333,2070,2085,2085,2070,5002
|
|
20240806,095800,668810558,2085,2075,2085,2070,22699
|
|
20240806,095700,621819953,2070,2065,2070,2065,2376
|
|
20240806,095600,616910603,2065,2070,2070,2065,879
|
|
20240806,095500,615091423,2070,2075,2075,2070,5338
|
|
20240806,095400,604018318,2075,2080,2085,2075,1154
|
|
20240806,095300,601619598,2080,2075,2080,2070,2080
|
|
20240806,095200,597300253,2065,2070,2070,2065,3473
|
|
20240806,095100,590121343,2065,2070,2075,2065,1931
|
|
20240806,095000,586124608,2070,2075,2075,2070,1294
|
|
20240806,094900,583441793,2075,2075,2075,2075,200
|
|
20240806,094800,583026793,2075,2070,2075,2070,53
|
|
20240806,094700,582917068,2070,2070,2070,2070,6
|
|
20240806,094600,582904648,2065,2070,2070,2065,653
|
|
20240806,094500,581553353,2070,2070,2075,2065,1938
|
|
20240806,094400,577538243,2070,2070,2070,2065,4729
|
|
20240806,094300,567749273,2070,2070,2075,2070,1509
|
|
20240806,094200,564625143,2065,2065,2070,2065,162
|
|
20240806,094100,564290063,2060,2065,2070,2060,599
|
|
20240806,094000,563051793,2070,2060,2070,2060,5865
|
|
20240806,093900,550923293,2055,2055,2055,2050,1987
|
|
20240806,093800,546840533,2055,2040,2055,2040,1332
|
|
20240806,093700,544103288,2045,2045,2050,2045,1188
|
|
20240806,093600,541673128,2045,2055,2055,2045,2267
|
|
20240806,093500,537031888,2060,2065,2065,2045,11788
|
|
20240806,093400,512809713,2065,2060,2065,2060,2043
|
|
20240806,093300,508601128,2060,2060,2065,2060,472
|
|
20240806,093200,507628308,2060,2065,2070,2055,2722
|
|
20240806,093100,502020593,2065,2055,2065,2055,4774
|
|
20240806,093000,492167623,2055,2050,2060,2045,3684
|
|
20240806,092900,484608583,2050,2035,2050,2035,3925
|
|
20240806,092800,476564978,2045,2040,2045,2035,35552
|
|
20240806,092700,404181343,2045,2040,2045,2040,5969
|
|
20240806,092600,391999228,2040,2040,2040,2040,1799
|
|
20240806,092500,388329268,2040,2035,2040,2030,6320
|
|
20240806,092400,375463243,2035,2035,2040,2030,2829
|
|
20240806,092300,369705888,2035,2020,2035,2020,3777
|
|
20240806,092200,362026023,2020,2025,2030,2020,1365
|
|
20240806,092100,359260558,2020,2020,2020,2020,1117
|
|
20240806,092000,357004218,2030,2025,2030,2025,2004
|
|
20240806,091900,352938598,2030,2030,2030,2015,2680
|
|
20240806,091800,347518478,2035,2030,2035,2025,4562
|
|
20240806,091700,338253818,2035,2025,2035,2025,1512
|
|
20240806,091600,335183963,2025,2025,2025,2020,1446
|
|
20240806,091500,332259173,2020,2025,2030,2020,1235
|
|
20240806,091400,329755803,2025,2015,2025,2015,3296
|
|
20240806,091300,323093068,2015,2025,2025,2010,6451
|
|
20240806,091200,310074988,2025,2025,2025,2005,3862
|
|
20240806,091100,302298338,2025,2010,2025,2010,421
|
|
20240806,091000,301451593,2010,2010,2010,2000,4271
|
|
20240806,090900,292897663,2010,1994,2010,1993,7088
|
|
20240806,090800,278663401,1993,1995,1995,1993,4671
|
|
20240806,090700,269349811,1995,2015,2015,1995,10779
|
|
20240806,090600,247721497,2015,2030,2030,2015,4024
|
|
20240806,090500,239599092,2030,2005,2030,2000,22281
|
|
20240806,090400,194495372,2005,1992,2005,1990,5369
|
|
20240806,090300,183794776,2000,1982,2000,1982,19317
|
|
20240806,090200,145236927,2000,1996,2000,1980,21450
|
|
20240806,090100,102504635,1993,1976,1993,1950,10439
|
|
20240806,090000,81862569,1976,1925,1976,1925,42272
|