618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,191500,376747145,3225,3225,3225,3225,1144
|
|
20240806,191400,376747145,3225,3225,3225,3225,0
|
|
20240806,191300,376747145,3225,3225,3225,3225,0
|
|
20240806,191200,376747145,3225,3225,3225,3225,0
|
|
20240806,191100,376747145,3225,3225,3225,3225,0
|
|
20240806,191000,376747145,3225,3225,3225,3225,0
|
|
20240806,190900,376747145,3225,3225,3225,3225,0
|
|
20240806,190800,376747145,3225,3225,3225,3225,0
|
|
20240806,190700,376747145,3225,3225,3225,3225,0
|
|
20240806,190600,376747145,3225,3225,3225,3225,0
|
|
20240806,190500,376747145,3225,3225,3225,3225,0
|
|
20240806,190400,376747145,3225,3225,3225,3225,0
|
|
20240806,190300,376747145,3225,3225,3225,3225,0
|
|
20240806,190200,376747145,3225,3225,3225,3225,0
|
|
20240806,190100,376747145,3225,3225,3225,3225,0
|
|
20240806,190000,376747145,3225,3225,3225,3225,0
|
|
20240806,185900,376747145,3225,3225,3225,3225,0
|
|
20240806,185800,376747145,3225,3225,3225,3225,0
|
|
20240806,185700,376747145,3225,3225,3225,3225,0
|
|
20240806,185600,376747145,3225,3225,3225,3225,0
|
|
20240806,185500,376747145,3225,3225,3225,3225,0
|
|
20240806,185400,376747145,3225,3225,3225,3225,0
|
|
20240806,185300,376747145,3225,3225,3225,3225,0
|
|
20240806,185200,376747145,3225,3225,3225,3225,0
|
|
20240806,185100,376747145,3225,3225,3225,3225,0
|
|
20240806,185000,376747145,3225,3225,3225,3225,0
|
|
20240806,184900,376747145,3225,3225,3225,3225,0
|
|
20240806,184800,376747145,3225,3225,3225,3225,0
|
|
20240806,184700,376747145,3225,3225,3225,3225,0
|
|
20240806,184600,376747145,3225,3225,3225,3225,0
|
|
20240806,184500,376747145,3225,3225,3225,3225,1144
|
|
20240806,184400,376747145,3225,3225,3225,3225,0
|
|
20240806,184300,376747145,3225,3225,3225,3225,0
|
|
20240806,184200,376747145,3225,3225,3225,3225,0
|
|
20240806,184100,376747145,3225,3225,3225,3225,0
|
|
20240806,184000,376747145,3225,3225,3225,3225,0
|
|
20240806,183900,376747145,3225,3225,3225,3225,0
|
|
20240806,183800,376747145,3225,3225,3225,3225,0
|
|
20240806,183700,376747145,3225,3225,3225,3225,0
|
|
20240806,183600,376747145,3225,3225,3225,3225,0
|
|
20240806,183500,376747145,3225,3225,3225,3225,0
|
|
20240806,183400,376747145,3225,3225,3225,3225,0
|
|
20240806,183300,376747145,3225,3225,3225,3225,0
|
|
20240806,183200,376747145,3225,3225,3225,3225,0
|
|
20240806,183100,376747145,3225,3225,3225,3225,0
|
|
20240806,183000,376747145,3225,3225,3225,3225,0
|
|
20240806,182900,376747145,3225,3225,3225,3225,0
|
|
20240806,182800,376747145,3225,3225,3225,3225,0
|
|
20240806,182700,376747145,3225,3225,3225,3225,0
|
|
20240806,182600,376747145,3225,3225,3225,3225,0
|
|
20240806,182500,376747145,3225,3225,3225,3225,0
|
|
20240806,182400,376747145,3225,3225,3225,3225,0
|
|
20240806,182300,376747145,3225,3225,3225,3225,0
|
|
20240806,182200,376747145,3225,3225,3225,3225,0
|
|
20240806,182100,376747145,3225,3225,3225,3225,0
|
|
20240806,182000,376747145,3225,3225,3225,3225,0
|
|
20240806,181900,376747145,3225,3225,3225,3225,0
|
|
20240806,181800,376747145,3225,3225,3225,3225,0
|
|
20240806,181700,376747145,3225,3225,3225,3225,0
|
|
20240806,181600,376747145,3225,3225,3225,3225,0
|
|
20240806,181500,376747145,3225,3225,3225,3225,1144
|
|
20240806,181400,376747145,3225,3225,3225,3225,0
|
|
20240806,181300,376747145,3225,3225,3225,3225,0
|
|
20240806,181200,376747145,3225,3225,3225,3225,0
|
|
20240806,181100,376747145,3225,3225,3225,3225,0
|
|
20240806,181000,376747145,3225,3225,3225,3225,0
|
|
20240806,180900,376747145,3225,3225,3225,3225,0
|
|
20240806,180800,376747145,3225,3225,3225,3225,0
|
|
20240806,180700,376747145,3225,3225,3225,3225,0
|
|
20240806,180600,376747145,3225,3225,3225,3225,0
|
|
20240806,180500,376747145,3225,3225,3225,3225,0
|
|
20240806,180400,376747145,3225,3225,3225,3225,0
|
|
20240806,180300,376747145,3225,3225,3225,3225,0
|
|
20240806,180200,376747145,3225,3225,3225,3225,0
|
|
20240806,180100,376747145,3225,3225,3225,3225,0
|
|
20240806,180000,376747145,3225,3225,3225,3225,0
|
|
20240806,175900,376747145,3225,3225,3225,3225,0
|
|
20240806,175800,376747145,3225,3225,3225,3225,0
|
|
20240806,175700,376747145,3225,3225,3225,3225,0
|
|
20240806,175600,376747145,3225,3225,3225,3225,0
|
|
20240806,175500,376747145,3225,3225,3225,3225,0
|
|
20240806,175400,376747145,3225,3225,3225,3225,0
|
|
20240806,175300,376747145,3225,3225,3225,3225,0
|
|
20240806,175200,376747145,3225,3225,3225,3225,0
|
|
20240806,175100,376747145,3225,3225,3225,3225,0
|
|
20240806,175000,376747145,3225,3225,3225,3225,0
|
|
20240806,174900,376747145,3225,3225,3225,3225,0
|
|
20240806,174800,376747145,3225,3225,3225,3225,0
|
|
20240806,174700,376747145,3225,3225,3225,3225,0
|
|
20240806,174600,376747145,3225,3225,3225,3225,0
|
|
20240806,174500,376747145,3225,3225,3225,3225,1144
|
|
20240806,174400,376747145,3225,3225,3225,3225,0
|
|
20240806,174300,376747145,3225,3225,3225,3225,0
|
|
20240806,174200,376747145,3225,3225,3225,3225,0
|
|
20240806,174100,376747145,3225,3225,3225,3225,0
|
|
20240806,174000,376747145,3225,3225,3225,3225,0
|
|
20240806,173900,376747145,3225,3225,3225,3225,0
|
|
20240806,173800,376747145,3225,3225,3225,3225,0
|
|
20240806,173700,376747145,3225,3225,3225,3225,0
|
|
20240806,173600,376747145,3225,3225,3225,3225,0
|
|
20240806,173500,376747145,3225,3225,3225,3225,0
|
|
20240806,173400,376747145,3225,3225,3225,3225,0
|
|
20240806,173300,376747145,3225,3225,3225,3225,0
|
|
20240806,173200,376747145,3225,3225,3225,3225,0
|
|
20240806,173100,376747145,3225,3225,3225,3225,0
|
|
20240806,173000,376747145,3225,3225,3225,3225,0
|
|
20240806,172900,376747145,3225,3225,3225,3225,0
|
|
20240806,172800,376747145,3225,3225,3225,3225,0
|
|
20240806,172700,376747145,3225,3225,3225,3225,0
|
|
20240806,172600,376747145,3225,3225,3225,3225,0
|
|
20240806,172500,376747145,3225,3225,3225,3225,0
|
|
20240806,172400,376747145,3225,3225,3225,3225,0
|
|
20240806,172300,376747145,3225,3225,3225,3225,0
|
|
20240806,172200,376747145,3225,3225,3225,3225,0
|
|
20240806,172100,376747145,3225,3225,3225,3225,0
|
|
20240806,172000,376747145,3225,3225,3225,3225,0
|
|
20240806,171900,376747145,3225,3225,3225,3225,0
|
|
20240806,171800,376747145,3225,3225,3225,3225,0
|
|
20240806,171700,376747145,3225,3225,3225,3225,0
|
|
20240806,171600,376747145,3225,3225,3225,3225,0
|
|
20240806,171500,376747145,3225,3225,3225,3225,1144
|
|
20240806,171400,376747145,3225,3225,3225,3225,0
|
|
20240806,171300,376747145,3225,3225,3225,3225,0
|
|
20240806,171200,376747145,3225,3225,3225,3225,0
|
|
20240806,171100,376747145,3225,3225,3225,3225,0
|
|
20240806,171000,376747145,3225,3225,3225,3225,0
|
|
20240806,170900,376747145,3225,3225,3225,3225,0
|
|
20240806,170800,376747145,3225,3225,3225,3225,0
|
|
20240806,170700,376747145,3225,3225,3225,3225,0
|
|
20240806,170600,376747145,3225,3225,3225,3225,0
|
|
20240806,170500,376747145,3225,3225,3225,3225,0
|
|
20240806,170400,376747145,3225,3225,3225,3225,0
|
|
20240806,170300,376747145,3225,3225,3225,3225,0
|
|
20240806,170200,376747145,3225,3225,3225,3225,0
|
|
20240806,170100,376747145,3225,3225,3225,3225,0
|
|
20240806,170000,376747145,3225,3225,3225,3225,0
|
|
20240806,165900,376747145,3225,3225,3225,3225,0
|
|
20240806,165800,376747145,3225,3225,3225,3225,0
|
|
20240806,165700,376747145,3225,3225,3225,3225,0
|
|
20240806,165600,376747145,3225,3225,3225,3225,0
|
|
20240806,165500,376747145,3225,3225,3225,3225,0
|
|
20240806,165400,376747145,3225,3225,3225,3225,0
|
|
20240806,165300,376747145,3225,3225,3225,3225,0
|
|
20240806,165200,376747145,3225,3225,3225,3225,0
|
|
20240806,165100,376747145,3225,3225,3225,3225,0
|
|
20240806,165000,376747145,3225,3225,3225,3225,0
|
|
20240806,164900,376747145,3225,3225,3225,3225,0
|
|
20240806,164800,376747145,3225,3225,3225,3225,0
|
|
20240806,164700,376747145,3225,3225,3225,3225,0
|
|
20240806,164600,376747145,3225,3225,3225,3225,0
|
|
20240806,164500,376747145,3225,3225,3225,3225,1144
|
|
20240806,164400,376747145,3225,3225,3225,3225,0
|
|
20240806,164300,376747145,3225,3225,3225,3225,0
|
|
20240806,164200,376747145,3225,3225,3225,3225,0
|
|
20240806,164100,376747145,3225,3225,3225,3225,0
|
|
20240806,164000,376747145,3225,3225,3225,3225,0
|
|
20240806,163900,376747145,3225,3225,3225,3225,0
|
|
20240806,163800,376747145,3225,3225,3225,3225,0
|
|
20240806,163700,376747145,3225,3225,3225,3225,0
|
|
20240806,163600,376747145,3225,3225,3225,3225,0
|
|
20240806,163500,376747145,3225,3225,3225,3225,0
|
|
20240806,163400,376747145,3225,3225,3225,3225,0
|
|
20240806,163300,376747145,3225,3225,3225,3225,0
|
|
20240806,163200,376747145,3225,3225,3225,3225,0
|
|
20240806,163100,376747145,3225,3225,3225,3225,0
|
|
20240806,163000,376747145,3225,3225,3225,3225,0
|
|
20240806,162900,376747145,3225,3225,3225,3225,0
|
|
20240806,162800,376747145,3225,3225,3225,3225,0
|
|
20240806,162700,376747145,3225,3225,3225,3225,0
|
|
20240806,162600,376747145,3225,3225,3225,3225,0
|
|
20240806,162500,376747145,3225,3225,3225,3225,0
|
|
20240806,162400,376747145,3225,3225,3225,3225,0
|
|
20240806,162300,376747145,3225,3225,3225,3225,0
|
|
20240806,162200,376747145,3225,3225,3225,3225,0
|
|
20240806,162100,376747145,3225,3225,3225,3225,0
|
|
20240806,162000,376747145,3225,3225,3225,3225,0
|
|
20240806,161900,376747145,3225,3225,3225,3225,0
|
|
20240806,161800,376747145,3225,3225,3225,3225,0
|
|
20240806,161700,376747145,3225,3225,3225,3225,0
|
|
20240806,161600,376747145,3225,3225,3225,3225,0
|
|
20240806,161500,376747145,3225,3225,3225,3225,1144
|
|
20240806,161400,376747145,3225,3225,3225,3225,0
|
|
20240806,161300,376747145,3225,3225,3225,3225,0
|
|
20240806,161200,376747145,3225,3225,3225,3225,0
|
|
20240806,161100,376747145,3225,3225,3225,3225,0
|
|
20240806,161000,376747145,3225,3225,3225,3225,0
|
|
20240806,160900,376747145,3225,3225,3225,3225,0
|
|
20240806,160800,376747145,3225,3225,3225,3225,0
|
|
20240806,160700,376747145,3225,3225,3225,3225,0
|
|
20240806,160600,376747145,3225,3225,3225,3225,0
|
|
20240806,160500,376747145,3225,3225,3225,3225,0
|
|
20240806,160400,376747145,3225,3225,3225,3225,0
|
|
20240806,160300,376747145,3225,3225,3225,3225,0
|
|
20240806,160200,376747145,3225,3225,3225,3225,0
|
|
20240806,160100,376747145,3225,3225,3225,3225,0
|
|
20240806,160000,376747145,3225,3225,3225,3225,0
|
|
20240806,155900,376747145,3225,3225,3225,3225,0
|
|
20240806,155800,376747145,3225,3225,3225,3225,0
|
|
20240806,155700,376747145,3225,3225,3225,3225,0
|
|
20240806,155600,376747145,3225,3225,3225,3225,0
|
|
20240806,155500,376747145,3225,3225,3225,3225,0
|
|
20240806,155400,376747145,3225,3225,3225,3225,0
|
|
20240806,155300,376747145,3225,3225,3225,3225,0
|
|
20240806,155200,376747145,3225,3225,3225,3225,0
|
|
20240806,155100,376747145,3225,3225,3225,3225,0
|
|
20240806,155000,376747145,3225,3225,3225,3225,0
|
|
20240806,154900,376747145,3225,3225,3225,3225,0
|
|
20240806,154800,376747145,3225,3225,3225,3225,0
|
|
20240806,154700,376747145,3225,3225,3225,3225,0
|
|
20240806,154600,376747145,3225,3225,3225,3225,0
|
|
20240806,154500,376747145,3225,3225,3225,3225,1144
|
|
20240806,154400,376747145,3225,3225,3225,3225,0
|
|
20240806,154300,376747145,3225,3225,3225,3225,0
|
|
20240806,154200,376747145,3225,3225,3225,3225,0
|
|
20240806,154100,376747145,3225,3225,3225,3225,0
|
|
20240806,154000,376747145,3225,3225,3225,3225,0
|
|
20240806,153900,376747145,3225,3225,3225,3225,0
|
|
20240806,153800,376747145,3225,3225,3225,3225,0
|
|
20240806,153700,376747145,3225,3225,3225,3225,0
|
|
20240806,153600,376747145,3225,3225,3225,3225,0
|
|
20240806,153500,376747145,3225,3225,3225,3225,0
|
|
20240806,153400,376747145,3225,3225,3225,3225,0
|
|
20240806,153300,376747145,3225,3225,3225,3225,0
|
|
20240806,153200,376747145,3225,3225,3225,3225,0
|
|
20240806,153100,376747145,3225,3225,3225,3225,0
|
|
20240806,153000,376747145,3225,3225,3225,3225,1144
|
|
20240806,152900,373057745,3200,3200,3200,3200,0
|
|
20240806,152800,373057745,3200,3200,3200,3200,0
|
|
20240806,152700,373057745,3200,3200,3200,3200,0
|
|
20240806,152600,373057745,3200,3200,3200,3200,0
|
|
20240806,152500,373057745,3200,3200,3200,3200,0
|
|
20240806,152400,373057745,3200,3200,3200,3200,0
|
|
20240806,152300,373057745,3200,3200,3200,3200,0
|
|
20240806,152200,373057745,3200,3200,3200,3200,0
|
|
20240806,152100,373057745,3200,3200,3200,3200,0
|
|
20240806,152000,373057745,3200,3200,3200,3200,0
|
|
20240806,151900,373057745,3200,3200,3200,3200,142
|
|
20240806,151800,372603345,3200,3195,3200,3195,405
|
|
20240806,151700,371307460,3195,3195,3195,3195,34
|
|
20240806,151600,371198830,3200,3200,3200,3200,92
|
|
20240806,151500,370904430,3195,3195,3195,3195,0
|
|
20240806,151400,370904430,3195,3195,3195,3195,0
|
|
20240806,151300,370904430,3195,3195,3195,3195,0
|
|
20240806,151200,370904430,3195,3195,3195,3195,1
|
|
20240806,151100,370901235,3210,3190,3210,3185,1463
|
|
20240806,151000,366225030,3190,3195,3195,3190,1523
|
|
20240806,150900,361359055,3195,3195,3195,3195,283
|
|
20240806,150800,360454870,3195,3210,3210,3195,401
|
|
20240806,150700,359167675,3200,3200,3200,3200,300
|
|
20240806,150600,358207675,3215,3215,3215,3215,0
|
|
20240806,150500,358207675,3215,3215,3215,3215,0
|
|
20240806,150400,358207675,3215,3215,3215,3215,69
|
|
20240806,150300,357985840,3220,3215,3220,3215,2
|
|
20240806,150200,357979405,3200,3200,3200,3200,1
|
|
20240806,150100,357976205,3180,3215,3215,3180,3000
|
|
20240806,150000,348398820,3230,3230,3230,3230,235
|
|
20240806,145900,347639770,3230,3210,3235,3210,118
|
|
20240806,145800,347258175,3230,3230,3230,3230,0
|
|
20240806,145700,347258175,3230,3230,3230,3230,738
|
|
20240806,145600,344874435,3230,3220,3230,3220,100
|
|
20240806,145500,344551985,3205,3205,3205,3205,0
|
|
20240806,145400,344551985,3205,3205,3205,3205,0
|
|
20240806,145300,344551985,3205,3205,3205,3205,0
|
|
20240806,145200,344551985,3205,3205,3205,3205,0
|
|
20240806,145100,344551985,3205,3205,3205,3205,455
|
|
20240806,145000,343093710,3205,3205,3205,3205,0
|
|
20240806,144900,343093710,3205,3205,3205,3205,100
|
|
20240806,144800,342773210,3205,3205,3205,3205,1
|
|
20240806,144700,342770005,3230,3225,3230,3225,232
|
|
20240806,144600,342021655,3225,3225,3225,3225,501
|
|
20240806,144500,340405930,3205,3205,3205,3205,0
|
|
20240806,144400,340405930,3205,3205,3205,3205,1
|
|
20240806,144300,340402725,3205,3205,3205,3205,0
|
|
20240806,144200,340402725,3205,3205,3205,3205,0
|
|
20240806,144100,340402725,3205,3205,3205,3205,1
|
|
20240806,144000,340399520,3220,3220,3220,3220,0
|
|
20240806,143900,340399520,3220,3220,3220,3220,147
|
|
20240806,143800,339926180,3230,3220,3230,3220,753
|
|
20240806,143700,337496360,3215,3205,3215,3205,766
|
|
20240806,143600,335036115,3205,3205,3205,3205,300
|
|
20240806,143500,334074615,3185,3185,3185,3185,0
|
|
20240806,143400,334074615,3185,3200,3200,3185,141
|
|
20240806,143300,333624030,3200,3200,3200,3200,896
|
|
20240806,143200,330756830,3185,3185,3185,3185,0
|
|
20240806,143100,330756830,3185,3185,3185,3185,0
|
|
20240806,143000,330756830,3185,3185,3185,3185,0
|
|
20240806,142900,330756830,3185,3185,3185,3185,1
|
|
20240806,142800,330753645,3200,3200,3200,3200,0
|
|
20240806,142700,330753645,3200,3200,3200,3200,1138
|
|
20240806,142600,327112045,3185,3185,3185,3185,0
|
|
20240806,142500,327112045,3185,3185,3185,3185,0
|
|
20240806,142400,327112045,3185,3185,3185,3185,58
|
|
20240806,142300,326927315,3180,3180,3180,3180,0
|
|
20240806,142200,326927315,3180,3180,3180,3180,1
|
|
20240806,142100,326924135,3200,3195,3200,3195,133
|
|
20240806,142000,326498585,3195,3195,3195,3195,30
|
|
20240806,141900,326402735,3195,3190,3195,3190,200
|
|
20240806,141800,325764000,3180,3180,3180,3180,50
|
|
20240806,141700,325605000,3165,3165,3165,3165,0
|
|
20240806,141600,325605000,3165,3165,3165,3165,0
|
|
20240806,141500,325605000,3165,3165,3165,3165,54
|
|
20240806,141400,325434090,3155,3155,3155,3155,0
|
|
20240806,141300,325434090,3155,3155,3155,3155,1
|
|
20240806,141200,325430935,3160,3180,3180,3160,1181
|
|
20240806,141100,321693095,3175,3175,3175,3175,0
|
|
20240806,141000,321693095,3175,3175,3175,3175,0
|
|
20240806,140900,321693095,3175,3185,3185,3175,700
|
|
20240806,140800,319469770,3185,3200,3200,3185,580
|
|
20240806,140700,317621285,3190,3190,3190,3190,0
|
|
20240806,140600,317621285,3190,3190,3190,3190,698
|
|
20240806,140500,315394665,3190,3190,3190,3190,100
|
|
20240806,140400,315075665,3190,3190,3190,3190,500
|
|
20240806,140300,313480665,3190,3195,3195,3190,200
|
|
20240806,140200,312842640,3195,3195,3195,3195,0
|
|
20240806,140100,312842640,3195,3195,3195,3195,0
|
|
20240806,140000,312842640,3195,3195,3195,3195,0
|
|
20240806,135900,312842640,3195,3195,3195,3195,0
|
|
20240806,135800,312842640,3195,3195,3195,3195,0
|
|
20240806,135700,312842640,3195,3195,3195,3195,1
|
|
20240806,135600,312839445,3205,3205,3205,3205,0
|
|
20240806,135500,312839445,3205,3205,3205,3205,0
|
|
20240806,135400,312839445,3205,3205,3205,3205,0
|
|
20240806,135300,312839445,3205,3205,3205,3205,0
|
|
20240806,135200,312839445,3205,3205,3205,3205,0
|
|
20240806,135100,312839445,3205,3205,3205,3205,1
|
|
20240806,135000,312836240,3195,3195,3195,3195,0
|
|
20240806,134900,312836240,3195,3195,3195,3195,0
|
|
20240806,134800,312836240,3195,3195,3195,3195,0
|
|
20240806,134700,312836240,3195,3195,3195,3195,0
|
|
20240806,134600,312836240,3195,3195,3195,3195,0
|
|
20240806,134500,312836240,3195,3195,3200,3195,448
|
|
20240806,134400,311404135,3195,3195,3195,3195,0
|
|
20240806,134300,311404135,3195,3195,3195,3195,0
|
|
20240806,134200,311404135,3195,3195,3195,3195,0
|
|
20240806,134100,311404135,3195,3195,3195,3195,0
|
|
20240806,134000,311404135,3195,3195,3195,3195,0
|
|
20240806,133900,311404135,3195,3195,3195,3195,0
|
|
20240806,133800,311404135,3195,3200,3200,3195,11
|
|
20240806,133700,311368940,3195,3195,3195,3195,35
|
|
20240806,133600,311257115,3195,3195,3195,3195,0
|
|
20240806,133500,311257115,3195,3195,3195,3195,1
|
|
20240806,133400,311253920,3200,3200,3200,3200,289
|
|
20240806,133300,310329120,3205,3205,3205,3205,0
|
|
20240806,133200,310329120,3205,3205,3205,3205,5
|
|
20240806,133100,310313095,3205,3205,3205,3205,0
|
|
20240806,133000,310313095,3205,3205,3205,3205,5
|
|
20240806,132900,310297070,3205,3205,3205,3205,143
|
|
20240806,132800,309838755,3215,3215,3215,3215,28
|
|
20240806,132700,309748735,3215,3210,3215,3210,5
|
|
20240806,132600,309732675,3205,3205,3205,3205,0
|
|
20240806,132500,309732675,3205,3205,3205,3205,1
|
|
20240806,132400,309729470,3220,3220,3220,3220,0
|
|
20240806,132300,309729470,3220,3220,3220,3220,0
|
|
20240806,132200,309729470,3220,3215,3220,3215,500
|
|
20240806,132100,308120470,3200,3200,3200,3200,0
|
|
20240806,132000,308120470,3200,3200,3200,3200,0
|
|
20240806,131900,308120470,3200,3200,3200,3200,1
|
|
20240806,131800,308117270,3205,3205,3205,3205,0
|
|
20240806,131700,308117270,3205,3205,3205,3205,0
|
|
20240806,131600,308117270,3205,3205,3205,3205,0
|
|
20240806,131500,308117270,3205,3215,3215,3205,5
|
|
20240806,131400,308101210,3200,3200,3200,3200,0
|
|
20240806,131300,308101210,3200,3200,3200,3200,0
|
|
20240806,131200,308101210,3200,3200,3200,3200,0
|
|
20240806,131100,308101210,3200,3200,3200,3200,200
|
|
20240806,131000,307461210,3200,3200,3200,3200,300
|
|
20240806,130900,306501210,3200,3200,3200,3200,0
|
|
20240806,130800,306501210,3200,3200,3200,3200,0
|
|
20240806,130700,306501210,3200,3200,3200,3200,0
|
|
20240806,130600,306501210,3200,3200,3200,3200,1
|
|
20240806,130500,306498010,3220,3220,3220,3220,0
|
|
20240806,130400,306498010,3220,3215,3220,3215,820
|
|
20240806,130300,303858040,3215,3215,3215,3215,0
|
|
20240806,130200,303858040,3215,3215,3215,3215,30
|
|
20240806,130100,303761590,3215,3215,3215,3215,0
|
|
20240806,130000,303761590,3215,3215,3215,3215,0
|
|
20240806,125900,303761590,3215,3215,3215,3215,0
|
|
20240806,125800,303761590,3215,3215,3215,3215,0
|
|
20240806,125700,303761590,3215,3210,3215,3210,200
|
|
20240806,125600,303119175,3200,3200,3200,3200,0
|
|
20240806,125500,303119175,3200,3200,3200,3200,0
|
|
20240806,125400,303119175,3200,3200,3200,3200,0
|
|
20240806,125300,303119175,3200,3200,3200,3200,0
|
|
20240806,125200,303119175,3200,3200,3200,3200,0
|
|
20240806,125100,303119175,3200,3200,3200,3200,0
|
|
20240806,125000,303119175,3200,3200,3200,3200,1
|
|
20240806,124900,303115975,3210,3210,3210,3210,5
|
|
20240806,124800,303099925,3210,3210,3210,3210,0
|
|
20240806,124700,303099925,3210,3210,3210,3210,312
|
|
20240806,124600,302098405,3200,3200,3200,3200,0
|
|
20240806,124500,302098405,3200,3200,3200,3200,0
|
|
20240806,124400,302098405,3200,3200,3200,3200,0
|
|
20240806,124300,302098405,3200,3200,3200,3200,1
|
|
20240806,124200,302095205,3210,3210,3210,3210,1
|
|
20240806,124100,302091995,3185,3185,3185,3185,0
|
|
20240806,124000,302091995,3185,3185,3185,3185,0
|
|
20240806,123900,302091995,3185,3190,3215,3180,2842
|
|
20240806,123800,293010340,3180,3180,3180,3180,1
|
|
20240806,123700,293007160,3185,3185,3185,3185,400
|
|
20240806,123600,291733160,3180,3180,3180,3180,0
|
|
20240806,123500,291733160,3180,3180,3180,3180,0
|
|
20240806,123400,291733160,3180,3180,3180,3180,0
|
|
20240806,123300,291733160,3180,3180,3180,3180,0
|
|
20240806,123200,291733160,3180,3180,3180,3180,0
|
|
20240806,123100,291733160,3180,3180,3180,3180,0
|
|
20240806,123000,291733160,3180,3180,3180,3180,100
|
|
20240806,122900,291415160,3180,3180,3180,3180,0
|
|
20240806,122800,291415160,3180,3180,3180,3180,0
|
|
20240806,122700,291415160,3180,3180,3180,3180,0
|
|
20240806,122600,291415160,3180,3180,3180,3180,0
|
|
20240806,122500,291415160,3180,3180,3180,3180,181
|
|
20240806,122400,290839580,3180,3180,3180,3180,3
|
|
20240806,122300,290830040,3180,3180,3180,3180,1
|
|
20240806,122200,290826860,3190,3190,3190,3190,3
|
|
20240806,122100,290817290,3180,3180,3180,3180,1
|
|
20240806,122000,290814110,3190,3190,3190,3190,0
|
|
20240806,121900,290814110,3190,3190,3190,3180,47
|
|
20240806,121800,290664260,3180,3180,3180,3180,10
|
|
20240806,121700,290632460,3180,3180,3180,3180,0
|
|
20240806,121600,290632460,3180,3185,3185,3180,134
|
|
20240806,121500,290205675,3190,3190,3190,3190,0
|
|
20240806,121400,290205675,3190,3190,3190,3190,0
|
|
20240806,121300,290205675,3190,3190,3190,3190,0
|
|
20240806,121200,290205675,3190,3190,3190,3190,26
|
|
20240806,121100,290122735,3170,3170,3170,3170,0
|
|
20240806,121000,290122735,3170,3170,3170,3170,0
|
|
20240806,120900,290122735,3170,3170,3170,3170,0
|
|
20240806,120800,290122735,3170,3170,3170,3170,0
|
|
20240806,120700,290122735,3170,3170,3170,3170,0
|
|
20240806,120600,290122735,3170,3170,3170,3170,0
|
|
20240806,120500,290122735,3170,3170,3170,3170,0
|
|
20240806,120400,290122735,3170,3170,3170,3170,0
|
|
20240806,120300,290122735,3170,3170,3170,3170,0
|
|
20240806,120200,290122735,3170,3170,3170,3170,0
|
|
20240806,120100,290122735,3170,3170,3170,3170,0
|
|
20240806,120000,290122735,3170,3175,3175,3170,86
|
|
20240806,115900,289849690,3175,3175,3175,3175,0
|
|
20240806,115800,289849690,3175,3175,3175,3175,0
|
|
20240806,115700,289849690,3175,3180,3180,3175,2
|
|
20240806,115600,289843335,3180,3180,3180,3180,278
|
|
20240806,115500,288959295,3180,3180,3180,3180,222
|
|
20240806,115400,288253335,3180,3180,3180,3180,0
|
|
20240806,115300,288253335,3180,3180,3180,3180,0
|
|
20240806,115200,288253335,3180,3180,3180,3180,0
|
|
20240806,115100,288253335,3180,3180,3180,3180,0
|
|
20240806,115000,288253335,3180,3180,3180,3180,0
|
|
20240806,114900,288253335,3180,3180,3180,3180,0
|
|
20240806,114800,288253335,3180,3185,3185,3180,323
|
|
20240806,114700,287225740,3175,3175,3175,3175,0
|
|
20240806,114600,287225740,3175,3175,3175,3175,0
|
|
20240806,114500,287225740,3175,3175,3175,3175,100
|
|
20240806,114400,286908240,3175,3175,3175,3175,4
|
|
20240806,114300,286895540,3175,3175,3175,3175,0
|
|
20240806,114200,286895540,3175,3175,3175,3175,0
|
|
20240806,114100,286895540,3175,3200,3200,3175,2
|
|
20240806,114000,286889165,3175,3180,3180,3175,227
|
|
20240806,113900,286167985,3195,3180,3195,3180,1191
|
|
20240806,113800,282366375,3180,3180,3180,3180,1
|
|
20240806,113700,282363195,3185,3185,3185,3185,279
|
|
20240806,113600,281474580,3170,3170,3170,3170,0
|
|
20240806,113500,281474580,3170,3170,3170,3170,0
|
|
20240806,113400,281474580,3170,3170,3170,3170,0
|
|
20240806,113300,281474580,3170,3170,3170,3170,0
|
|
20240806,113200,281474580,3170,3170,3170,3170,0
|
|
20240806,113100,281474580,3170,3180,3180,3170,94
|
|
20240806,113000,281175670,3180,3180,3180,3180,170
|
|
20240806,112900,280635070,3165,3180,3180,3165,42
|
|
20240806,112800,280501725,3160,3160,3160,3160,0
|
|
20240806,112700,280501725,3160,3160,3160,3160,0
|
|
20240806,112600,280501725,3160,3170,3170,3160,1649
|
|
20240806,112500,275287285,3185,3185,3185,3185,0
|
|
20240806,112400,275287285,3185,3185,3185,3185,0
|
|
20240806,112300,275287285,3185,3180,3185,3170,424
|
|
20240806,112200,273939460,3180,3180,3180,3180,0
|
|
20240806,112100,273939460,3180,3180,3180,3170,502
|
|
20240806,112000,272348100,3175,3175,3175,3175,500
|
|
20240806,111900,270760600,3180,3180,3180,3180,10
|
|
20240806,111800,270728800,3180,3180,3180,3180,0
|
|
20240806,111700,270728800,3180,3180,3180,3180,0
|
|
20240806,111600,270728800,3180,3180,3180,3180,0
|
|
20240806,111500,270728800,3180,3180,3180,3180,0
|
|
20240806,111400,270728800,3180,3175,3180,3175,40
|
|
20240806,111300,270601630,3180,3180,3180,3180,0
|
|
20240806,111200,270601630,3180,3180,3180,3180,0
|
|
20240806,111100,270601630,3180,3180,3180,3180,0
|
|
20240806,111000,270601630,3180,3180,3180,3180,0
|
|
20240806,110900,270601630,3180,3180,3180,3180,0
|
|
20240806,110800,270601630,3180,3180,3180,3180,0
|
|
20240806,110700,270601630,3180,3165,3180,3165,1001
|
|
20240806,110600,267433450,3165,3170,3180,3165,219
|
|
20240806,110500,266739465,3170,3170,3170,3170,0
|
|
20240806,110400,266739465,3170,3170,3170,3170,1
|
|
20240806,110300,266736295,3180,3170,3180,3170,230
|
|
20240806,110200,266005115,3160,3160,3160,3160,0
|
|
20240806,110100,266005115,3160,3160,3160,3160,0
|
|
20240806,110000,266005115,3160,3160,3160,3160,1
|
|
20240806,105900,266001955,3170,3170,3170,3170,380
|
|
20240806,105800,264797355,3160,3160,3160,3160,54
|
|
20240806,105700,264626715,3160,3160,3160,3160,32
|
|
20240806,105600,264525595,3160,3160,3160,3160,0
|
|
20240806,105500,264525595,3160,3160,3160,3160,1
|
|
20240806,105400,264522435,3160,3160,3160,3160,0
|
|
20240806,105300,264522435,3160,3160,3160,3160,1
|
|
20240806,105200,264519275,3175,3160,3175,3160,321
|
|
20240806,105100,263500115,3160,3160,3160,3160,0
|
|
20240806,105000,263500115,3160,3160,3185,3160,62
|
|
20240806,104900,263302700,3185,3185,3185,3185,1
|
|
20240806,104800,263299515,3180,3165,3180,3165,430
|
|
20240806,104700,261934190,3145,3145,3145,3145,50
|
|
20240806,104600,261776940,3145,3145,3145,3145,376
|
|
20240806,104500,260594420,3145,3150,3150,3145,151
|
|
20240806,104400,260118775,3145,3145,3145,3145,1
|
|
20240806,104300,260115630,3145,3155,3160,3145,1061
|
|
20240806,104200,256774855,3150,3180,3180,3150,97
|
|
20240806,104100,256468675,3155,3155,3155,3155,1
|
|
20240806,104000,256465520,3155,3160,3185,3155,923
|
|
20240806,103900,253550810,3145,3170,3170,3145,1243
|
|
20240806,103800,249627790,3175,3170,3175,3170,12
|
|
20240806,103700,249589715,3170,3170,3170,3170,310
|
|
20240806,103600,248607015,3170,3175,3175,3170,3427
|
|
20240806,103500,237730630,3175,3190,3190,3175,983
|
|
20240806,103400,234598525,3190,3185,3190,3185,73
|
|
20240806,103300,234365870,3190,3190,3190,3190,65
|
|
20240806,103200,234158520,3200,3200,3200,3200,937
|
|
20240806,103100,231160120,3195,3195,3195,3195,459
|
|
20240806,103000,229693615,3200,3205,3205,3200,478
|
|
20240806,102900,228163905,3200,3200,3200,3200,960
|
|
20240806,102800,225091905,3205,3205,3205,3205,0
|
|
20240806,102700,225091905,3205,3205,3205,3205,220
|
|
20240806,102600,224386805,3210,3210,3210,3210,2
|
|
20240806,102500,224380385,3200,3200,3200,3200,0
|
|
20240806,102400,224380385,3200,3200,3200,3200,0
|
|
20240806,102300,224380385,3200,3200,3200,3200,400
|
|
20240806,102200,223100385,3200,3200,3200,3200,1
|
|
20240806,102100,223097185,3220,3220,3220,3220,1
|
|
20240806,102000,223093965,3200,3220,3220,3200,2
|
|
20240806,101900,223087545,3195,3210,3210,3195,255
|
|
20240806,101800,222271675,3215,3225,3225,3215,2493
|
|
20240806,101700,214233165,3225,3225,3225,3225,32
|
|
20240806,101600,214129965,3240,3240,3240,3225,4
|
|
20240806,101500,214117020,3225,3225,3225,3225,116
|
|
20240806,101400,213742920,3235,3225,3235,3225,1967
|
|
20240806,101300,207394985,3215,3215,3215,3215,1
|
|
20240806,101200,207391770,3225,3225,3225,3225,0
|
|
20240806,101100,207391770,3225,3225,3225,3225,1
|
|
20240806,101000,207388545,3220,3215,3220,3215,132
|
|
20240806,100900,206964140,3215,3215,3220,3215,42
|
|
20240806,100800,206828910,3215,3215,3220,3215,445
|
|
20240806,100700,205396945,3215,3215,3215,3215,345
|
|
20240806,100600,204287770,3215,3215,3215,3215,1
|
|
20240806,100500,204284555,3215,3215,3215,3215,2
|
|
20240806,100400,204278125,3210,3210,3210,3210,490
|
|
20240806,100300,202705225,3205,3205,3205,3205,10
|
|
20240806,100200,202673175,3205,3210,3210,3205,255
|
|
20240806,100100,201855400,3215,3215,3215,3215,84
|
|
20240806,100000,201585340,3200,3200,3200,3200,20
|
|
20240806,095900,201521340,3200,3200,3215,3200,503
|
|
20240806,095800,199911710,3215,3215,3215,3215,1
|
|
20240806,095700,199908495,3215,3215,3215,3215,32
|
|
20240806,095600,199805615,3195,3195,3195,3195,0
|
|
20240806,095500,199805615,3195,3200,3200,3195,501
|
|
20240806,095400,198202420,3215,3205,3215,3200,2303
|
|
20240806,095300,190812530,3205,3205,3205,3205,156
|
|
20240806,095200,190312550,3205,3195,3205,3195,101
|
|
20240806,095100,189988855,3215,3200,3215,3195,1216
|
|
20240806,095000,186088125,3190,3190,3190,3190,0
|
|
20240806,094900,186088125,3190,3190,3190,3190,30
|
|
20240806,094800,185992425,3190,3190,3190,3190,0
|
|
20240806,094700,185992425,3190,3190,3190,3190,1
|
|
20240806,094600,185989235,3195,3190,3200,3190,49
|
|
20240806,094500,185832875,3180,3185,3185,3180,1001
|
|
20240806,094400,182649310,3185,3185,3185,3185,0
|
|
20240806,094300,182649310,3185,3210,3210,3185,1023
|
|
20240806,094200,179365725,3200,3200,3200,3185,1279
|
|
20240806,094100,175290790,3205,3205,3205,3205,434
|
|
20240806,094000,173899820,3200,3190,3200,3190,1423
|
|
20240806,093900,169351830,3170,3190,3190,3170,11
|
|
20240806,093800,169316760,3170,3180,3185,3170,422
|
|
20240806,093700,167972710,3175,3185,3185,3175,1308
|
|
20240806,093600,163813590,3185,3185,3185,3185,1
|
|
20240806,093500,163810405,3195,3175,3195,3175,2630
|
|
20240806,093400,155433075,3155,3165,3170,3155,635
|
|
20240806,093300,153422215,3155,3155,3155,3155,1600
|
|
20240806,093200,148374215,3160,3155,3160,3150,999
|
|
20240806,093100,145222375,3155,3155,3155,3135,806
|
|
20240806,093000,142679465,3150,3150,3150,3150,0
|
|
20240806,092900,142679465,3150,3150,3150,3150,101
|
|
20240806,092800,142361315,3165,3145,3165,3125,1866
|
|
20240806,092700,136473425,3135,3140,3140,3135,111
|
|
20240806,092600,136124940,3125,3125,3125,3125,0
|
|
20240806,092500,136124940,3125,3125,3125,3125,10
|
|
20240806,092400,136093690,3125,3140,3140,3125,501
|
|
20240806,092300,134525695,3140,3140,3140,3140,366
|
|
20240806,092200,133376455,3160,3155,3160,3155,700
|
|
20240806,092100,131164555,3140,3145,3150,3140,206
|
|
20240806,092000,130516065,3135,3135,3135,3135,0
|
|
20240806,091900,130516065,3135,3135,3135,3135,1000
|
|
20240806,091800,127381065,3135,3135,3135,3135,200
|
|
20240806,091700,126754065,3160,3160,3160,3160,20
|
|
20240806,091600,126690865,3155,3125,3155,3125,213
|
|
20240806,091500,126019750,3125,3140,3155,3125,7748
|
|
20240806,091400,101652075,3145,3145,3145,3145,0
|
|
20240806,091300,101652075,3145,3135,3145,3135,611
|
|
20240806,091200,99733965,3135,3135,3135,3135,301
|
|
20240806,091100,98790330,3130,3100,3130,3100,1030
|
|
20240806,091000,95587220,3075,3075,3075,3075,129
|
|
20240806,090900,95190545,3075,3100,3100,3075,2320
|
|
20240806,090800,88044990,3080,3075,3080,3075,2022
|
|
20240806,090700,81827235,3110,3105,3110,3065,1275
|
|
20240806,090600,77873990,3110,3120,3120,3110,164
|
|
20240806,090500,77363195,3145,3145,3145,3145,0
|
|
20240806,090400,77363195,3145,3145,3145,3120,3464
|
|
20240806,090300,66492915,3120,3120,3155,3120,298
|
|
20240806,090200,65563120,3160,3140,3160,3140,1498
|
|
20240806,090100,60857630,3150,3125,3150,3125,1202
|
|
20240806,090000,57083040,3120,3055,3120,3055,18280
|