630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192700,329925900,2150,2150,2150,2150,5312
|
|
20240829,192600,329925900,2150,2150,2150,2150,0
|
|
20240829,192500,329925900,2150,2150,2150,2150,0
|
|
20240829,192400,329925900,2150,2150,2150,2150,0
|
|
20240829,192300,329925900,2150,2150,2150,2150,0
|
|
20240829,192200,329925900,2150,2150,2150,2150,0
|
|
20240829,192100,329925900,2150,2150,2150,2150,0
|
|
20240829,192000,329925900,2150,2150,2150,2150,0
|
|
20240829,191900,329925900,2150,2150,2150,2150,0
|
|
20240829,191800,329925900,2150,2150,2150,2150,0
|
|
20240829,191700,329925900,2150,2150,2150,2150,0
|
|
20240829,191600,329925900,2150,2150,2150,2150,0
|
|
20240829,191500,329925900,2150,2150,2150,2150,0
|
|
20240829,191400,329925900,2150,2150,2150,2150,0
|
|
20240829,191300,329925900,2150,2150,2150,2150,0
|
|
20240829,191200,329925900,2150,2150,2150,2150,0
|
|
20240829,191100,329925900,2150,2150,2150,2150,0
|
|
20240829,191000,329925900,2150,2150,2150,2150,0
|
|
20240829,190900,329925900,2150,2150,2150,2150,0
|
|
20240829,190800,329925900,2150,2150,2150,2150,0
|
|
20240829,190700,329925900,2150,2150,2150,2150,0
|
|
20240829,190600,329925900,2150,2150,2150,2150,0
|
|
20240829,190500,329925900,2150,2150,2150,2150,0
|
|
20240829,190400,329925900,2150,2150,2150,2150,0
|
|
20240829,190300,329925900,2150,2150,2150,2150,0
|
|
20240829,190200,329925900,2150,2150,2150,2150,0
|
|
20240829,190100,329925900,2150,2150,2150,2150,0
|
|
20240829,190000,329925900,2150,2150,2150,2150,0
|
|
20240829,185900,329925900,2150,2150,2150,2150,0
|
|
20240829,185800,329925900,2150,2150,2150,2150,0
|
|
20240829,185700,329925900,2150,2150,2150,2150,5312
|
|
20240829,185600,329925900,2150,2150,2150,2150,0
|
|
20240829,185500,329925900,2150,2150,2150,2150,0
|
|
20240829,185400,329925900,2150,2150,2150,2150,0
|
|
20240829,185300,329925900,2150,2150,2150,2150,0
|
|
20240829,185200,329925900,2150,2150,2150,2150,0
|
|
20240829,185100,329925900,2150,2150,2150,2150,0
|
|
20240829,185000,329925900,2150,2150,2150,2150,0
|
|
20240829,184900,329925900,2150,2150,2150,2150,0
|
|
20240829,184800,329925900,2150,2150,2150,2150,0
|
|
20240829,184700,329925900,2150,2150,2150,2150,0
|
|
20240829,184600,329925900,2150,2150,2150,2150,0
|
|
20240829,184500,329925900,2150,2150,2150,2150,0
|
|
20240829,184400,329925900,2150,2150,2150,2150,0
|
|
20240829,184300,329925900,2150,2150,2150,2150,0
|
|
20240829,184200,329925900,2150,2150,2150,2150,0
|
|
20240829,184100,329925900,2150,2150,2150,2150,0
|
|
20240829,184000,329925900,2150,2150,2150,2150,0
|
|
20240829,183900,329925900,2150,2150,2150,2150,0
|
|
20240829,183800,329925900,2150,2150,2150,2150,0
|
|
20240829,183700,329925900,2150,2150,2150,2150,0
|
|
20240829,183600,329925900,2150,2150,2150,2150,0
|
|
20240829,183500,329925900,2150,2150,2150,2150,0
|
|
20240829,183400,329925900,2150,2150,2150,2150,0
|
|
20240829,183300,329925900,2150,2150,2150,2150,0
|
|
20240829,183200,329925900,2150,2150,2150,2150,0
|
|
20240829,183100,329925900,2150,2150,2150,2150,0
|
|
20240829,183000,329925900,2150,2150,2150,2150,0
|
|
20240829,182900,329925900,2150,2150,2150,2150,0
|
|
20240829,182800,329925900,2150,2150,2150,2150,0
|
|
20240829,182700,329925900,2150,2150,2150,2150,5312
|
|
20240829,182600,329925900,2150,2150,2150,2150,0
|
|
20240829,182500,329925900,2150,2150,2150,2150,0
|
|
20240829,182400,329925900,2150,2150,2150,2150,0
|
|
20240829,182300,329925900,2150,2150,2150,2150,0
|
|
20240829,182200,329925900,2150,2150,2150,2150,0
|
|
20240829,182100,329925900,2150,2150,2150,2150,0
|
|
20240829,182000,329925900,2150,2150,2150,2150,0
|
|
20240829,181900,329925900,2150,2150,2150,2150,0
|
|
20240829,181800,329925900,2150,2150,2150,2150,0
|
|
20240829,181700,329925900,2150,2150,2150,2150,0
|
|
20240829,181600,329925900,2150,2150,2150,2150,0
|
|
20240829,181500,329925900,2150,2150,2150,2150,0
|
|
20240829,181400,329925900,2150,2150,2150,2150,0
|
|
20240829,181300,329925900,2150,2150,2150,2150,0
|
|
20240829,181200,329925900,2150,2150,2150,2150,0
|
|
20240829,181100,329925900,2150,2150,2150,2150,0
|
|
20240829,181000,329925900,2150,2150,2150,2150,0
|
|
20240829,180900,329925900,2150,2150,2150,2150,0
|
|
20240829,180800,329925900,2150,2150,2150,2150,0
|
|
20240829,180700,329925900,2150,2150,2150,2150,0
|
|
20240829,180600,329925900,2150,2150,2150,2150,0
|
|
20240829,180500,329925900,2150,2150,2150,2150,0
|
|
20240829,180400,329925900,2150,2150,2150,2150,0
|
|
20240829,180300,329925900,2150,2150,2150,2150,0
|
|
20240829,180200,329925900,2150,2150,2150,2150,0
|
|
20240829,180100,329925900,2150,2150,2150,2150,0
|
|
20240829,180000,329925900,2150,2150,2150,2150,0
|
|
20240829,175900,329925900,2150,2150,2150,2150,0
|
|
20240829,175800,329925900,2150,2150,2150,2150,0
|
|
20240829,175700,329925900,2150,2150,2150,2150,5312
|
|
20240829,175600,329925900,2150,2150,2150,2150,0
|
|
20240829,175500,329925900,2150,2150,2150,2150,0
|
|
20240829,175400,329925900,2150,2150,2150,2150,0
|
|
20240829,175300,329925900,2150,2150,2150,2150,0
|
|
20240829,175200,329925900,2150,2150,2150,2150,0
|
|
20240829,175100,329925900,2150,2150,2150,2150,0
|
|
20240829,175000,329925900,2150,2150,2150,2150,0
|
|
20240829,174900,329925900,2150,2150,2150,2150,0
|
|
20240829,174800,329925900,2150,2150,2150,2150,0
|
|
20240829,174700,329925900,2150,2150,2150,2150,0
|
|
20240829,174600,329925900,2150,2150,2150,2150,0
|
|
20240829,174500,329925900,2150,2150,2150,2150,0
|
|
20240829,174400,329925900,2150,2150,2150,2150,0
|
|
20240829,174300,329925900,2150,2150,2150,2150,0
|
|
20240829,174200,329925900,2150,2150,2150,2150,0
|
|
20240829,174100,329925900,2150,2150,2150,2150,0
|
|
20240829,174000,329925900,2150,2150,2150,2150,0
|
|
20240829,173900,329925900,2150,2150,2150,2150,0
|
|
20240829,173800,329925900,2150,2150,2150,2150,0
|
|
20240829,173700,329925900,2150,2150,2150,2150,0
|
|
20240829,173600,329925900,2150,2150,2150,2150,0
|
|
20240829,173500,329925900,2150,2150,2150,2150,0
|
|
20240829,173400,329925900,2150,2150,2150,2150,0
|
|
20240829,173300,329925900,2150,2150,2150,2150,0
|
|
20240829,173200,329925900,2150,2150,2150,2150,0
|
|
20240829,173100,329925900,2150,2150,2150,2150,0
|
|
20240829,173000,329925900,2150,2150,2150,2150,0
|
|
20240829,172900,329925900,2150,2150,2150,2150,0
|
|
20240829,172800,329925900,2150,2150,2150,2150,0
|
|
20240829,172700,329925900,2150,2150,2150,2150,5312
|
|
20240829,172600,329925900,2150,2150,2150,2150,0
|
|
20240829,172500,329925900,2150,2150,2150,2150,0
|
|
20240829,172400,329925900,2150,2150,2150,2150,0
|
|
20240829,172300,329925900,2150,2150,2150,2150,0
|
|
20240829,172200,329925900,2150,2150,2150,2150,0
|
|
20240829,172100,329925900,2150,2150,2150,2150,0
|
|
20240829,172000,329925900,2150,2150,2150,2150,0
|
|
20240829,171900,329925900,2150,2150,2150,2150,0
|
|
20240829,171800,329925900,2150,2150,2150,2150,0
|
|
20240829,171700,329925900,2150,2150,2150,2150,0
|
|
20240829,171600,329925900,2150,2150,2150,2150,0
|
|
20240829,171500,329925900,2150,2150,2150,2150,0
|
|
20240829,171400,329925900,2150,2150,2150,2150,0
|
|
20240829,171300,329925900,2150,2150,2150,2150,0
|
|
20240829,171200,329925900,2150,2150,2150,2150,0
|
|
20240829,171100,329925900,2150,2150,2150,2150,0
|
|
20240829,171000,329925900,2150,2150,2150,2150,0
|
|
20240829,170900,329925900,2150,2150,2150,2150,0
|
|
20240829,170800,329925900,2150,2150,2150,2150,0
|
|
20240829,170700,329925900,2150,2150,2150,2150,0
|
|
20240829,170600,329925900,2150,2150,2150,2150,0
|
|
20240829,170500,329925900,2150,2150,2150,2150,0
|
|
20240829,170400,329925900,2150,2150,2150,2150,0
|
|
20240829,170300,329925900,2150,2150,2150,2150,0
|
|
20240829,170200,329925900,2150,2150,2150,2150,0
|
|
20240829,170100,329925900,2150,2150,2150,2150,0
|
|
20240829,170000,329925900,2150,2150,2150,2150,0
|
|
20240829,165900,329925900,2150,2150,2150,2150,0
|
|
20240829,165800,329925900,2150,2150,2150,2150,0
|
|
20240829,165700,329925900,2150,2150,2150,2150,5312
|
|
20240829,165600,329925900,2150,2150,2150,2150,0
|
|
20240829,165500,329925900,2150,2150,2150,2150,0
|
|
20240829,165400,329925900,2150,2150,2150,2150,0
|
|
20240829,165300,329925900,2150,2150,2150,2150,0
|
|
20240829,165200,329925900,2150,2150,2150,2150,0
|
|
20240829,165100,329925900,2150,2150,2150,2150,0
|
|
20240829,165000,329925900,2150,2150,2150,2150,0
|
|
20240829,164900,329925900,2150,2150,2150,2150,0
|
|
20240829,164800,329925900,2150,2150,2150,2150,0
|
|
20240829,164700,329925900,2150,2150,2150,2150,0
|
|
20240829,164600,329925900,2150,2150,2150,2150,0
|
|
20240829,164500,329925900,2150,2150,2150,2150,0
|
|
20240829,164400,329925900,2150,2150,2150,2150,0
|
|
20240829,164300,329925900,2150,2150,2150,2150,0
|
|
20240829,164200,329925900,2150,2150,2150,2150,0
|
|
20240829,164100,329925900,2150,2150,2150,2150,0
|
|
20240829,164000,329925900,2150,2150,2150,2150,0
|
|
20240829,163900,329925900,2150,2150,2150,2150,0
|
|
20240829,163800,329925900,2150,2150,2150,2150,0
|
|
20240829,163700,329925900,2150,2150,2150,2150,0
|
|
20240829,163600,329925900,2150,2150,2150,2150,0
|
|
20240829,163500,329925900,2150,2150,2150,2150,0
|
|
20240829,163400,329925900,2150,2150,2150,2150,0
|
|
20240829,163300,329925900,2150,2150,2150,2150,0
|
|
20240829,163200,329925900,2150,2150,2150,2150,0
|
|
20240829,163100,329925900,2150,2150,2150,2150,0
|
|
20240829,163000,329925900,2150,2150,2150,2150,0
|
|
20240829,162900,329925900,2150,2150,2150,2150,0
|
|
20240829,162800,329925900,2150,2150,2150,2150,0
|
|
20240829,162700,329925900,2150,2150,2150,2150,5312
|
|
20240829,162600,329925900,2150,2150,2150,2150,0
|
|
20240829,162500,329925900,2150,2150,2150,2150,0
|
|
20240829,162400,329925900,2150,2150,2150,2150,0
|
|
20240829,162300,329925900,2150,2150,2150,2150,0
|
|
20240829,162200,329925900,2150,2150,2150,2150,0
|
|
20240829,162100,329925900,2150,2150,2150,2150,0
|
|
20240829,162000,329925900,2150,2150,2150,2150,0
|
|
20240829,161900,329925900,2150,2150,2150,2150,0
|
|
20240829,161800,329925900,2150,2150,2150,2150,0
|
|
20240829,161700,329925900,2150,2150,2150,2150,0
|
|
20240829,161600,329925900,2150,2150,2150,2150,0
|
|
20240829,161500,329925900,2150,2150,2150,2150,0
|
|
20240829,161400,329925900,2150,2150,2150,2150,0
|
|
20240829,161300,329925900,2150,2150,2150,2150,0
|
|
20240829,161200,329925900,2150,2150,2150,2150,0
|
|
20240829,161100,329925900,2150,2150,2150,2150,0
|
|
20240829,161000,329925900,2150,2150,2150,2150,0
|
|
20240829,160900,329925900,2150,2150,2150,2150,0
|
|
20240829,160800,329925900,2150,2150,2150,2150,0
|
|
20240829,160700,329925900,2150,2150,2150,2150,0
|
|
20240829,160600,329925900,2150,2150,2150,2150,0
|
|
20240829,160500,329925900,2150,2150,2150,2150,0
|
|
20240829,160400,329925900,2150,2150,2150,2150,0
|
|
20240829,160300,329925900,2150,2150,2150,2150,0
|
|
20240829,160200,329925900,2150,2150,2150,2150,0
|
|
20240829,160100,329925900,2150,2150,2150,2150,0
|
|
20240829,160000,329925900,2150,2150,2150,2150,0
|
|
20240829,155900,329925900,2150,2150,2150,2150,0
|
|
20240829,155800,329925900,2150,2150,2150,2150,0
|
|
20240829,155700,329925900,2150,2150,2150,2150,5312
|
|
20240829,155600,329925900,2150,2150,2150,2150,0
|
|
20240829,155500,329925900,2150,2150,2150,2150,0
|
|
20240829,155400,329925900,2150,2150,2150,2150,0
|
|
20240829,155300,329925900,2150,2150,2150,2150,0
|
|
20240829,155200,329925900,2150,2150,2150,2150,0
|
|
20240829,155100,329925900,2150,2150,2150,2150,0
|
|
20240829,155000,329925900,2150,2150,2150,2150,0
|
|
20240829,154900,329925900,2150,2150,2150,2150,0
|
|
20240829,154800,329925900,2150,2150,2150,2150,0
|
|
20240829,154700,329925900,2150,2150,2150,2150,0
|
|
20240829,154600,329925900,2150,2150,2150,2150,0
|
|
20240829,154500,329925900,2150,2150,2150,2150,0
|
|
20240829,154400,329925900,2150,2150,2150,2150,0
|
|
20240829,154300,329925900,2150,2150,2150,2150,0
|
|
20240829,154200,329925900,2150,2150,2150,2150,0
|
|
20240829,154100,329925900,2150,2150,2150,2150,0
|
|
20240829,154000,329925900,2150,2150,2150,2150,0
|
|
20240829,153900,329925900,2150,2150,2150,2150,0
|
|
20240829,153800,329925900,2150,2150,2150,2150,0
|
|
20240829,153700,329925900,2150,2150,2150,2150,0
|
|
20240829,153600,329925900,2150,2150,2150,2150,0
|
|
20240829,153500,329925900,2150,2150,2150,2150,0
|
|
20240829,153400,329925900,2150,2150,2150,2150,0
|
|
20240829,153300,329925900,2150,2150,2150,2150,0
|
|
20240829,153200,329925900,2150,2150,2150,2150,0
|
|
20240829,153100,329925900,2150,2150,2150,2150,0
|
|
20240829,153000,329925900,2150,2150,2150,2150,5312
|
|
20240829,152900,318505100,2160,2160,2160,2160,0
|
|
20240829,152800,318505100,2160,2160,2160,2160,0
|
|
20240829,152700,318505100,2160,2160,2160,2160,0
|
|
20240829,152600,318505100,2160,2160,2160,2160,0
|
|
20240829,152500,318505100,2160,2160,2160,2160,0
|
|
20240829,152400,318505100,2160,2160,2160,2160,0
|
|
20240829,152300,318505100,2160,2160,2160,2160,0
|
|
20240829,152200,318505100,2160,2160,2160,2160,0
|
|
20240829,152100,318505100,2160,2160,2160,2160,0
|
|
20240829,152000,318505100,2160,2160,2160,2160,0
|
|
20240829,151900,318505100,2160,2155,2160,2155,782
|
|
20240829,151800,316819880,2160,2160,2160,2155,347
|
|
20240829,151700,316070845,2160,2160,2160,2160,0
|
|
20240829,151600,316070845,2160,2160,2165,2160,8
|
|
20240829,151500,316053555,2160,2160,2160,2160,547
|
|
20240829,151400,314872035,2160,2160,2160,2160,268
|
|
20240829,151300,314293155,2160,2160,2160,2160,500
|
|
20240829,151200,313213155,2160,2160,2160,2160,2322
|
|
20240829,151100,308197635,2160,2160,2160,2160,0
|
|
20240829,151000,308197635,2160,2155,2160,2155,2110
|
|
20240829,150900,303645045,2155,2155,2155,2155,2133
|
|
20240829,150800,299048430,2155,2155,2155,2150,2267
|
|
20240829,150700,294164270,2155,2155,2155,2155,0
|
|
20240829,150600,294164270,2155,2155,2155,2155,10
|
|
20240829,150500,294142720,2155,2160,2160,2155,3076
|
|
20240829,150400,287513925,2160,2160,2160,2160,59
|
|
20240829,150300,287386485,2160,2160,2160,2160,6
|
|
20240829,150200,287373525,2160,2160,2160,2160,234
|
|
20240829,150100,286868085,2155,2155,2155,2155,0
|
|
20240829,150000,286868085,2155,2155,2155,2155,0
|
|
20240829,145900,286868085,2155,2155,2155,2155,0
|
|
20240829,145800,286868085,2155,2155,2155,2155,0
|
|
20240829,145700,286868085,2155,2155,2155,2155,510
|
|
20240829,145600,285769035,2155,2155,2155,2155,0
|
|
20240829,145500,285769035,2155,2155,2155,2155,0
|
|
20240829,145400,285769035,2155,2155,2155,2155,0
|
|
20240829,145300,285769035,2155,2160,2160,2155,1020
|
|
20240829,145200,283565935,2155,2155,2155,2155,0
|
|
20240829,145100,283565935,2155,2155,2155,2155,0
|
|
20240829,145000,283565935,2155,2155,2155,2155,1876
|
|
20240829,144900,279523155,2160,2160,2160,2160,0
|
|
20240829,144800,279523155,2160,2160,2160,2160,0
|
|
20240829,144700,279523155,2160,2160,2160,2160,50
|
|
20240829,144600,279415155,2160,2160,2160,2160,656
|
|
20240829,144500,277998195,2160,2160,2160,2160,0
|
|
20240829,144400,277998195,2160,2160,2160,2160,4
|
|
20240829,144300,277989555,2160,2160,2160,2160,0
|
|
20240829,144200,277989555,2160,2160,2160,2160,636
|
|
20240829,144100,276615795,2160,2160,2160,2160,364
|
|
20240829,144000,275829555,2155,2155,2155,2155,0
|
|
20240829,143900,275829555,2155,2155,2155,2155,0
|
|
20240829,143800,275829555,2155,2155,2155,2155,0
|
|
20240829,143700,275829555,2155,2155,2155,2155,463
|
|
20240829,143600,274831790,2155,2155,2155,2155,0
|
|
20240829,143500,274831790,2155,2155,2155,2155,672
|
|
20240829,143400,273383630,2155,2155,2155,2155,0
|
|
20240829,143300,273383630,2155,2155,2155,2155,0
|
|
20240829,143200,273383630,2155,2155,2155,2155,3972
|
|
20240829,143100,264823970,2155,2155,2155,2155,100
|
|
20240829,143000,264608470,2160,2160,2160,2160,0
|
|
20240829,142900,264608470,2160,2160,2160,2160,100
|
|
20240829,142800,264392470,2165,2165,2165,2165,1
|
|
20240829,142700,264390305,2165,2160,2165,2160,81
|
|
20240829,142600,264215340,2155,2155,2155,2155,0
|
|
20240829,142500,264215340,2155,2155,2155,2155,500
|
|
20240829,142400,263137840,2155,2155,2155,2155,500
|
|
20240829,142300,262060340,2150,2155,2155,2150,502
|
|
20240829,142200,260981030,2155,2155,2155,2155,1809
|
|
20240829,142100,257082635,2155,2155,2155,2155,0
|
|
20240829,142000,257082635,2155,2155,2155,2155,0
|
|
20240829,141900,257082635,2155,2155,2155,2155,0
|
|
20240829,141800,257082635,2155,2155,2155,2155,1900
|
|
20240829,141700,252988135,2155,2155,2155,2155,500
|
|
20240829,141600,251910635,2155,2155,2155,2155,0
|
|
20240829,141500,251910635,2155,2155,2155,2155,0
|
|
20240829,141400,251910635,2155,2160,2160,2155,600
|
|
20240829,141300,250617135,2160,2160,2160,2160,3000
|
|
20240829,141200,244137135,2160,2160,2160,2160,3509
|
|
20240829,141100,236557695,2165,2165,2165,2165,0
|
|
20240829,141000,236557695,2165,2165,2165,2165,0
|
|
20240829,140900,236557695,2165,2165,2165,2165,0
|
|
20240829,140800,236557695,2165,2165,2165,2165,0
|
|
20240829,140700,236557695,2165,2165,2165,2165,0
|
|
20240829,140600,236557695,2165,2165,2165,2165,786
|
|
20240829,140500,234856005,2170,2170,2170,2170,3
|
|
20240829,140400,234849495,2170,2170,2170,2170,2
|
|
20240829,140300,234845155,2175,2165,2175,2165,381
|
|
20240829,140200,234020280,2165,2165,2165,2165,616
|
|
20240829,140100,232686640,2165,2165,2165,2165,0
|
|
20240829,140000,232686640,2165,2165,2165,2165,0
|
|
20240829,135900,232686640,2165,2165,2165,2165,100
|
|
20240829,135800,232470140,2165,2165,2165,2165,6933
|
|
20240829,135700,217460195,2170,2170,2170,2170,0
|
|
20240829,135600,217460195,2170,2170,2170,2170,20
|
|
20240829,135500,217416795,2165,2165,2165,2165,2
|
|
20240829,135400,217412465,2165,2165,2165,2165,925
|
|
20240829,135300,215409840,2175,2170,2175,2170,302
|
|
20240829,135200,214754495,2170,2170,2170,2170,1000
|
|
20240829,135100,212584495,2170,2170,2170,2170,4
|
|
20240829,135000,212575815,2170,2170,2170,2170,548
|
|
20240829,134900,211386655,2170,2170,2170,2170,1
|
|
20240829,134800,211384485,2170,2170,2170,2170,0
|
|
20240829,134700,211384485,2170,2170,2170,2170,109
|
|
20240829,134600,211147955,2170,2170,2170,2170,0
|
|
20240829,134500,211147955,2170,2170,2170,2170,1000
|
|
20240829,134400,208977955,2170,2170,2170,2170,100
|
|
20240829,134300,208760955,2170,2170,2170,2170,100
|
|
20240829,134200,208543955,2165,2165,2165,2165,0
|
|
20240829,134100,208543955,2165,2165,2165,2165,0
|
|
20240829,134000,208543955,2165,2165,2165,2165,0
|
|
20240829,133900,208543955,2165,2165,2165,2165,0
|
|
20240829,133800,208543955,2165,2165,2165,2165,1
|
|
20240829,133700,208541790,2165,2165,2165,2165,0
|
|
20240829,133600,208541790,2165,2165,2165,2165,0
|
|
20240829,133500,208541790,2165,2165,2165,2165,0
|
|
20240829,133400,208541790,2165,2165,2165,2165,0
|
|
20240829,133300,208541790,2165,2165,2165,2165,14
|
|
20240829,133200,208511480,2165,2165,2170,2160,211
|
|
20240829,133100,208054700,2170,2170,2170,2170,2
|
|
20240829,133000,208050360,2160,2160,2160,2160,0
|
|
20240829,132900,208050360,2160,2160,2160,2160,680
|
|
20240829,132800,206581560,2155,2155,2155,2155,0
|
|
20240829,132700,206581560,2155,2155,2155,2155,0
|
|
20240829,132600,206581560,2155,2155,2155,2155,0
|
|
20240829,132500,206581560,2155,2155,2155,2155,661
|
|
20240829,132400,205157105,2160,2160,2160,2160,2002
|
|
20240829,132300,200832785,2175,2160,2175,2160,165
|
|
20240829,132200,200476355,2160,2160,2160,2160,3
|
|
20240829,132100,200469875,2155,2160,2160,2155,1770
|
|
20240829,132000,196655175,2160,2160,2160,2160,6
|
|
20240829,131900,196642215,2160,2160,2160,2160,100
|
|
20240829,131800,196426215,2160,2160,2160,2160,2
|
|
20240829,131700,196421895,2160,2160,2160,2160,5
|
|
20240829,131600,196411095,2160,2160,2160,2160,695
|
|
20240829,131500,194909895,2155,2155,2155,2155,0
|
|
20240829,131400,194909895,2155,2155,2155,2155,0
|
|
20240829,131300,194909895,2155,2160,2160,2155,1155
|
|
20240829,131200,192418365,2160,2160,2160,2160,1116
|
|
20240829,131100,190007805,2165,2165,2165,2165,1
|
|
20240829,131000,190005640,2165,2165,2165,2165,313
|
|
20240829,130900,189327995,2160,2160,2160,2160,0
|
|
20240829,130800,189327995,2160,2165,2165,2160,47
|
|
20240829,130700,189226245,2170,2170,2170,2170,0
|
|
20240829,130600,189226245,2170,2160,2170,2160,1013
|
|
20240829,130500,187038085,2155,2160,2160,2155,498
|
|
20240829,130400,185964845,2160,2160,2160,2160,500
|
|
20240829,130300,184884845,2155,2155,2155,2155,327
|
|
20240829,130200,184180160,2175,2170,2175,2170,800
|
|
20240829,130100,182443890,2160,2160,2160,2160,10
|
|
20240829,130000,182422290,2160,2160,2160,2160,0
|
|
20240829,125900,182422290,2160,2160,2160,2160,0
|
|
20240829,125800,182422290,2160,2160,2160,2160,0
|
|
20240829,125700,182422290,2160,2160,2160,2160,0
|
|
20240829,125600,182422290,2160,2160,2160,2160,581
|
|
20240829,125500,181167330,2160,2160,2160,2160,0
|
|
20240829,125400,181167330,2160,2170,2170,2160,240
|
|
20240829,125300,180648750,2160,2160,2160,2160,0
|
|
20240829,125200,180648750,2160,2160,2160,2160,0
|
|
20240829,125100,180648750,2160,2160,2160,2160,0
|
|
20240829,125000,180648750,2160,2160,2160,2160,0
|
|
20240829,124900,180648750,2160,2160,2160,2160,21
|
|
20240829,124800,180603390,2155,2160,2160,2155,1235
|
|
20240829,124700,177941960,2160,2160,2160,2160,574
|
|
20240829,124600,176702120,2160,2160,2160,2155,2509
|
|
20240829,124500,171285180,2160,2165,2165,2160,3549
|
|
20240829,124400,163619335,2165,2165,2165,2165,5
|
|
20240829,124300,163608510,2160,2165,2165,2160,55
|
|
20240829,124200,163489560,2165,2165,2165,2165,0
|
|
20240829,124100,163489560,2165,2165,2165,2165,20
|
|
20240829,124000,163446260,2165,2165,2165,2165,0
|
|
20240829,123900,163446260,2165,2165,2165,2165,277
|
|
20240829,123800,162846555,2165,2165,2165,2165,230
|
|
20240829,123700,162348605,2165,2165,2165,2165,0
|
|
20240829,123600,162348605,2165,2165,2165,2165,3
|
|
20240829,123500,162342110,2165,2165,2165,2165,6
|
|
20240829,123400,162329120,2170,2170,2170,2170,20
|
|
20240829,123300,162285720,2170,2170,2170,2170,115
|
|
20240829,123200,162036170,2170,2170,2170,2170,195
|
|
20240829,123100,161613020,2165,2165,2165,2165,0
|
|
20240829,123000,161613020,2165,2165,2165,2165,0
|
|
20240829,122900,161613020,2165,2165,2165,2165,200
|
|
20240829,122800,161180020,2160,2165,2165,2160,710
|
|
20240829,122700,159646370,2165,2165,2165,2165,1265
|
|
20240829,122600,156907645,2165,2165,2165,2165,400
|
|
20240829,122500,156041645,2170,2170,2170,2170,0
|
|
20240829,122400,156041645,2170,2165,2170,2165,501
|
|
20240829,122300,154956960,2170,2170,2170,2170,0
|
|
20240829,122200,154956960,2170,2170,2170,2170,0
|
|
20240829,122100,154956960,2170,2170,2170,2170,1415
|
|
20240829,122000,151886410,2170,2170,2170,2170,1
|
|
20240829,121900,151884240,2175,2175,2175,2175,0
|
|
20240829,121800,151884240,2175,2175,2175,2175,70
|
|
20240829,121700,151731990,2175,2175,2175,2175,0
|
|
20240829,121600,151731990,2175,2175,2175,2175,3
|
|
20240829,121500,151725465,2175,2175,2175,2175,1
|
|
20240829,121400,151723290,2170,2170,2170,2170,743
|
|
20240829,121300,150110980,2170,2170,2170,2170,91
|
|
20240829,121200,149913510,2170,2170,2170,2170,20
|
|
20240829,121100,149870110,2170,2170,2170,2170,31
|
|
20240829,121000,149802840,2170,2170,2170,2170,0
|
|
20240829,120900,149802840,2170,2170,2170,2170,0
|
|
20240829,120800,149802840,2170,2165,2170,2165,15
|
|
20240829,120700,149770340,2165,2165,2165,2165,30
|
|
20240829,120600,149705390,2170,2170,2170,2170,125
|
|
20240829,120500,149434140,2180,2180,2180,2180,0
|
|
20240829,120400,149434140,2180,2180,2180,2180,2
|
|
20240829,120300,149429780,2180,2180,2180,2180,0
|
|
20240829,120200,149429780,2180,2180,2180,2180,0
|
|
20240829,120100,149429780,2180,2180,2180,2180,0
|
|
20240829,120000,149429780,2180,2180,2180,2180,0
|
|
20240829,115900,149429780,2180,2180,2180,2180,0
|
|
20240829,115800,149429780,2180,2180,2180,2180,1
|
|
20240829,115700,149427600,2175,2175,2175,2175,30
|
|
20240829,115600,149362350,2175,2175,2175,2175,0
|
|
20240829,115500,149362350,2175,2175,2175,2175,0
|
|
20240829,115400,149362350,2175,2175,2175,2175,1
|
|
20240829,115300,149360175,2165,2180,2180,2165,7770
|
|
20240829,115200,132483915,2185,2185,2185,2185,0
|
|
20240829,115100,132483915,2185,2185,2185,2185,0
|
|
20240829,115000,132483915,2185,2185,2185,2185,2
|
|
20240829,114900,132479545,2180,2180,2180,2180,10
|
|
20240829,114800,132457745,2180,2180,2180,2180,0
|
|
20240829,114700,132457745,2180,2180,2180,2180,0
|
|
20240829,114600,132457745,2180,2180,2180,2180,0
|
|
20240829,114500,132457745,2180,2180,2180,2180,0
|
|
20240829,114400,132457745,2180,2180,2180,2180,0
|
|
20240829,114300,132457745,2180,2180,2180,2180,372
|
|
20240829,114200,131646785,2180,2180,2180,2180,10
|
|
20240829,114100,131624985,2180,2180,2180,2180,2
|
|
20240829,114000,131620625,2180,2175,2180,2175,110
|
|
20240829,113900,131380875,2180,2180,2180,2180,0
|
|
20240829,113800,131380875,2180,2180,2180,2180,4
|
|
20240829,113700,131372155,2175,2175,2175,2175,0
|
|
20240829,113600,131372155,2175,2180,2180,2175,8
|
|
20240829,113500,131354740,2180,2180,2180,2180,0
|
|
20240829,113400,131354740,2180,2180,2180,2180,1
|
|
20240829,113300,131352560,2180,2180,2180,2180,0
|
|
20240829,113200,131352560,2180,2180,2180,2180,0
|
|
20240829,113100,131352560,2180,2180,2180,2180,0
|
|
20240829,113000,131352560,2180,2180,2180,2180,0
|
|
20240829,112900,131352560,2180,2180,2180,2180,14
|
|
20240829,112800,131322040,2180,2180,2180,2180,3
|
|
20240829,112700,131315500,2180,2180,2180,2180,104
|
|
20240829,112600,131088780,2175,2175,2175,2175,0
|
|
20240829,112500,131088780,2175,2180,2180,2175,573
|
|
20240829,112400,129842495,2180,2180,2180,2180,0
|
|
20240829,112300,129842495,2180,2180,2180,2180,0
|
|
20240829,112200,129842495,2180,2180,2180,2180,0
|
|
20240829,112100,129842495,2180,2180,2180,2180,0
|
|
20240829,112000,129842495,2180,2180,2180,2180,372
|
|
20240829,111900,129031535,2185,2185,2185,2185,0
|
|
20240829,111800,129031535,2185,2185,2185,2185,5
|
|
20240829,111700,129020610,2180,2180,2180,2180,0
|
|
20240829,111600,129020610,2180,2180,2180,2180,0
|
|
20240829,111500,129020610,2180,2180,2180,2180,0
|
|
20240829,111400,129020610,2180,2180,2180,2180,0
|
|
20240829,111300,129020610,2180,2180,2180,2180,890
|
|
20240829,111200,127080410,2185,2185,2185,2185,5
|
|
20240829,111100,127069485,2185,2185,2185,2185,0
|
|
20240829,111000,127069485,2185,2185,2185,2185,0
|
|
20240829,110900,127069485,2185,2185,2185,2185,0
|
|
20240829,110800,127069485,2185,2180,2185,2180,775
|
|
20240829,110700,125376620,2180,2180,2180,2180,100
|
|
20240829,110600,125158620,2180,2180,2180,2180,474
|
|
20240829,110500,124125300,2180,2180,2180,2180,0
|
|
20240829,110400,124125300,2180,2180,2180,2180,260
|
|
20240829,110300,123558500,2180,2180,2180,2180,12
|
|
20240829,110200,123532340,2180,2180,2180,2180,364
|
|
20240829,110100,122738820,2180,2180,2180,2180,0
|
|
20240829,110000,122738820,2180,2180,2180,2180,0
|
|
20240829,105900,122738820,2180,2180,2180,2180,0
|
|
20240829,105800,122738820,2180,2180,2180,2180,8
|
|
20240829,105700,122721380,2180,2180,2180,2180,0
|
|
20240829,105600,122721380,2180,2180,2180,2180,5
|
|
20240829,105500,122710480,2175,2175,2175,2175,472
|
|
20240829,105400,121683880,2175,2175,2175,2175,0
|
|
20240829,105300,121683880,2175,2175,2175,2175,10
|
|
20240829,105200,121662130,2175,2175,2175,2175,0
|
|
20240829,105100,121662130,2175,2175,2175,2175,0
|
|
20240829,105000,121662130,2175,2175,2175,2175,0
|
|
20240829,104900,121662130,2175,2175,2175,2175,0
|
|
20240829,104800,121662130,2175,2175,2175,2175,0
|
|
20240829,104700,121662130,2175,2185,2185,2165,8840
|
|
20240829,104600,102480155,2180,2180,2180,2180,0
|
|
20240829,104500,102480155,2180,2180,2180,2180,0
|
|
20240829,104400,102480155,2180,2180,2180,2180,594
|
|
20240829,104300,101185235,2180,2180,2180,2180,0
|
|
20240829,104200,101185235,2180,2180,2180,2180,390
|
|
20240829,104100,100335035,2185,2190,2190,2185,4084
|
|
20240829,104000,91411490,2190,2190,2190,2190,0
|
|
20240829,103900,91411490,2190,2190,2190,2190,100
|
|
20240829,103800,91192490,2190,2190,2190,2190,100
|
|
20240829,103700,90973490,2190,2190,2190,2190,48
|
|
20240829,103600,90868370,2190,2190,2190,2190,0
|
|
20240829,103500,90868370,2190,2190,2190,2190,5
|
|
20240829,103400,90857420,2190,2190,2190,2190,0
|
|
20240829,103300,90857420,2190,2190,2190,2190,0
|
|
20240829,103200,90857420,2190,2190,2190,2190,0
|
|
20240829,103100,90857420,2190,2190,2190,2190,462
|
|
20240829,103000,89845640,2195,2195,2195,2195,0
|
|
20240829,102900,89845640,2195,2190,2195,2190,2
|
|
20240829,102800,89841255,2185,2185,2185,2185,0
|
|
20240829,102700,89841255,2185,2185,2185,2185,500
|
|
20240829,102600,88748755,2185,2185,2185,2185,270
|
|
20240829,102500,88158805,2185,2185,2185,2185,0
|
|
20240829,102400,88158805,2185,2190,2190,2185,2992
|
|
20240829,102300,81614665,2195,2195,2195,2195,0
|
|
20240829,102200,81614665,2195,2195,2195,2195,7
|
|
20240829,102100,81599300,2190,2190,2190,2190,0
|
|
20240829,102000,81599300,2190,2195,2195,2190,4
|
|
20240829,101900,81590530,2190,2195,2195,2190,102
|
|
20240829,101800,81366650,2190,2190,2190,2190,0
|
|
20240829,101700,81366650,2190,2190,2190,2190,850
|
|
20240829,101600,79505150,2185,2185,2185,2185,0
|
|
20240829,101500,79505150,2185,2185,2185,2185,0
|
|
20240829,101400,79505150,2185,2185,2185,2185,0
|
|
20240829,101300,79505150,2185,2185,2185,2185,500
|
|
20240829,101200,78412650,2185,2185,2185,2185,270
|
|
20240829,101100,77822700,2190,2190,2190,2190,0
|
|
20240829,101000,77822700,2190,2190,2190,2190,1
|
|
20240829,100900,77820510,2185,2190,2195,2185,1411
|
|
20240829,100800,74727420,2185,2180,2190,2180,55
|
|
20240829,100700,74607230,2185,2185,2185,2185,0
|
|
20240829,100600,74607230,2185,2185,2185,2185,0
|
|
20240829,100500,74607230,2185,2185,2185,2185,1
|
|
20240829,100400,74605045,2185,2180,2185,2180,7
|
|
20240829,100300,74589765,2180,2175,2180,2175,3825
|
|
20240829,100200,66266640,2175,2175,2175,2175,1236
|
|
20240829,100100,63578340,2175,2175,2175,2175,930
|
|
20240829,100000,61555590,2175,2175,2175,2175,1
|
|
20240829,095900,61553415,2170,2175,2175,2170,22
|
|
20240829,095800,61505575,2175,2175,2175,2175,23
|
|
20240829,095700,61455550,2175,2175,2175,2175,100
|
|
20240829,095600,61238050,2175,2175,2175,2175,524
|
|
20240829,095500,60098350,2175,2175,2175,2170,66
|
|
20240829,095400,59954805,2175,2175,2175,2175,6
|
|
20240829,095300,59941755,2175,2175,2175,2175,17
|
|
20240829,095200,59904780,2175,2175,2175,2175,104
|
|
20240829,095100,59678580,2175,2175,2175,2175,0
|
|
20240829,095000,59678580,2175,2175,2175,2175,4
|
|
20240829,094900,59669880,2175,2175,2175,2175,318
|
|
20240829,094800,58978230,2175,2175,2175,2175,1
|
|
20240829,094700,58976055,2180,2175,2195,2175,32
|
|
20240829,094600,58905975,2185,2190,2195,2165,10876
|
|
20240829,094500,35241750,2195,2195,2195,2195,0
|
|
20240829,094400,35241750,2195,2195,2195,2195,0
|
|
20240829,094300,35241750,2195,2195,2195,2195,0
|
|
20240829,094200,35241750,2195,2195,2195,2195,0
|
|
20240829,094100,35241750,2195,2195,2195,2195,0
|
|
20240829,094000,35241750,2195,2195,2195,2195,0
|
|
20240829,093900,35241750,2195,2195,2195,2195,0
|
|
20240829,093800,35241750,2195,2195,2195,2195,0
|
|
20240829,093700,35241750,2195,2195,2195,2195,1
|
|
20240829,093600,35239555,2195,2185,2195,2180,706
|
|
20240829,093500,33697140,2185,2185,2185,2185,0
|
|
20240829,093400,33697140,2185,2195,2195,2185,819
|
|
20240829,093300,31903045,2195,2195,2195,2195,5
|
|
20240829,093200,31892070,2195,2195,2195,2180,1194
|
|
20240829,093100,29288770,2195,2195,2195,2180,385
|
|
20240829,093000,28449195,2195,2185,2195,2185,30
|
|
20240829,092900,28383635,2185,2190,2190,2185,1290
|
|
20240829,092800,25564745,2190,2190,2190,2190,277
|
|
20240829,092700,24958115,2190,2190,2190,2190,15
|
|
20240829,092600,24925265,2190,2190,2190,2190,30
|
|
20240829,092500,24859565,2185,2185,2185,2185,0
|
|
20240829,092400,24859565,2185,2185,2185,2185,1000
|
|
20240829,092300,22674565,2185,2185,2185,2185,6
|
|
20240829,092200,22661455,2185,2185,2185,2185,130
|
|
20240829,092100,22377405,2185,2185,2185,2185,0
|
|
20240829,092000,22377405,2185,2190,2190,2185,101
|
|
20240829,091900,22156220,2185,2190,2190,2185,1586
|
|
20240829,091800,18690675,2200,2200,2200,2200,1
|
|
20240829,091700,18688475,2190,2200,2200,2190,201
|
|
20240829,091600,18247275,2185,2190,2190,2185,2177
|
|
20240829,091500,13484845,2200,2200,2200,2200,3
|
|
20240829,091400,13478245,2200,2200,2200,2200,1
|
|
20240829,091300,13476045,2200,2200,2200,2200,2
|
|
20240829,091200,13471645,2200,2200,2200,2200,13
|
|
20240829,091100,13443045,2200,2200,2200,2190,504
|
|
20240829,091000,12336995,2190,2195,2195,2190,630
|
|
20240829,090900,10954520,2200,2200,2200,2200,52
|
|
20240829,090800,10840120,2200,2200,2200,2195,1388
|
|
20240829,090700,7786960,2195,2200,2200,2195,1001
|
|
20240829,090600,5584765,2200,2200,2200,2200,25
|
|
20240829,090500,5529765,2200,2200,2200,2200,0
|
|
20240829,090400,5529765,2200,2200,2200,2200,101
|
|
20240829,090300,5307565,2195,2195,2195,2195,1
|
|
20240829,090200,5305370,2195,2195,2195,2195,0
|
|
20240829,090100,5305370,2195,2195,2195,2195,733
|
|
20240829,090000,3696435,2195,2205,2205,2195,1681
|