635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,193200,2145107405,2640,2640,2640,2640,10026
|
|
20240806,193100,2145107405,2640,2640,2640,2640,0
|
|
20240806,193000,2145107405,2640,2640,2640,2640,0
|
|
20240806,192900,2145107405,2640,2640,2640,2640,0
|
|
20240806,192800,2145107405,2640,2640,2640,2640,0
|
|
20240806,192700,2145107405,2640,2640,2640,2640,0
|
|
20240806,192600,2145107405,2640,2640,2640,2640,0
|
|
20240806,192500,2145107405,2640,2640,2640,2640,0
|
|
20240806,192400,2145107405,2640,2640,2640,2640,0
|
|
20240806,192300,2145107405,2640,2640,2640,2640,0
|
|
20240806,192200,2145107405,2640,2640,2640,2640,0
|
|
20240806,192100,2145107405,2640,2640,2640,2640,0
|
|
20240806,192000,2145107405,2640,2640,2640,2640,0
|
|
20240806,191900,2145107405,2640,2640,2640,2640,0
|
|
20240806,191800,2145107405,2640,2640,2640,2640,0
|
|
20240806,191700,2145107405,2640,2640,2640,2640,0
|
|
20240806,191600,2145107405,2640,2640,2640,2640,0
|
|
20240806,191500,2145107405,2640,2640,2640,2640,0
|
|
20240806,191400,2145107405,2640,2640,2640,2640,0
|
|
20240806,191300,2145107405,2640,2640,2640,2640,0
|
|
20240806,191200,2145107405,2640,2640,2640,2640,0
|
|
20240806,191100,2145107405,2640,2640,2640,2640,0
|
|
20240806,191000,2145107405,2640,2640,2640,2640,0
|
|
20240806,190900,2145107405,2640,2640,2640,2640,0
|
|
20240806,190800,2145107405,2640,2640,2640,2640,0
|
|
20240806,190700,2145107405,2640,2640,2640,2640,0
|
|
20240806,190600,2145107405,2640,2640,2640,2640,0
|
|
20240806,190500,2145107405,2640,2640,2640,2640,0
|
|
20240806,190400,2145107405,2640,2640,2640,2640,0
|
|
20240806,190300,2145107405,2640,2640,2640,2640,0
|
|
20240806,190200,2145107405,2640,2640,2640,2640,10026
|
|
20240806,190100,2145107405,2640,2640,2640,2640,0
|
|
20240806,190000,2145107405,2640,2640,2640,2640,0
|
|
20240806,185900,2145107405,2640,2640,2640,2640,0
|
|
20240806,185800,2145107405,2640,2640,2640,2640,0
|
|
20240806,185700,2145107405,2640,2640,2640,2640,0
|
|
20240806,185600,2145107405,2640,2640,2640,2640,0
|
|
20240806,185500,2145107405,2640,2640,2640,2640,0
|
|
20240806,185400,2145107405,2640,2640,2640,2640,0
|
|
20240806,185300,2145107405,2640,2640,2640,2640,0
|
|
20240806,185200,2145107405,2640,2640,2640,2640,0
|
|
20240806,185100,2145107405,2640,2640,2640,2640,0
|
|
20240806,185000,2145107405,2640,2640,2640,2640,0
|
|
20240806,184900,2145107405,2640,2640,2640,2640,0
|
|
20240806,184800,2145107405,2640,2640,2640,2640,0
|
|
20240806,184700,2145107405,2640,2640,2640,2640,0
|
|
20240806,184600,2145107405,2640,2640,2640,2640,0
|
|
20240806,184500,2145107405,2640,2640,2640,2640,0
|
|
20240806,184400,2145107405,2640,2640,2640,2640,0
|
|
20240806,184300,2145107405,2640,2640,2640,2640,0
|
|
20240806,184200,2145107405,2640,2640,2640,2640,0
|
|
20240806,184100,2145107405,2640,2640,2640,2640,0
|
|
20240806,184000,2145107405,2640,2640,2640,2640,0
|
|
20240806,183900,2145107405,2640,2640,2640,2640,0
|
|
20240806,183800,2145107405,2640,2640,2640,2640,0
|
|
20240806,183700,2145107405,2640,2640,2640,2640,0
|
|
20240806,183600,2145107405,2640,2640,2640,2640,0
|
|
20240806,183500,2145107405,2640,2640,2640,2640,0
|
|
20240806,183400,2145107405,2640,2640,2640,2640,0
|
|
20240806,183300,2145107405,2640,2640,2640,2640,0
|
|
20240806,183200,2145107405,2640,2640,2640,2640,10026
|
|
20240806,183100,2145107405,2640,2640,2640,2640,0
|
|
20240806,183000,2145107405,2640,2640,2640,2640,0
|
|
20240806,182900,2145107405,2640,2640,2640,2640,0
|
|
20240806,182800,2145107405,2640,2640,2640,2640,0
|
|
20240806,182700,2145107405,2640,2640,2640,2640,0
|
|
20240806,182600,2145107405,2640,2640,2640,2640,0
|
|
20240806,182500,2145107405,2640,2640,2640,2640,0
|
|
20240806,182400,2145107405,2640,2640,2640,2640,0
|
|
20240806,182300,2145107405,2640,2640,2640,2640,0
|
|
20240806,182200,2145107405,2640,2640,2640,2640,0
|
|
20240806,182100,2145107405,2640,2640,2640,2640,0
|
|
20240806,182000,2145107405,2640,2640,2640,2640,0
|
|
20240806,181900,2145107405,2640,2640,2640,2640,0
|
|
20240806,181800,2145107405,2640,2640,2640,2640,0
|
|
20240806,181700,2145107405,2640,2640,2640,2640,0
|
|
20240806,181600,2145107405,2640,2640,2640,2640,0
|
|
20240806,181500,2145107405,2640,2640,2640,2640,0
|
|
20240806,181400,2145107405,2640,2640,2640,2640,0
|
|
20240806,181300,2145107405,2640,2640,2640,2640,0
|
|
20240806,181200,2145107405,2640,2640,2640,2640,0
|
|
20240806,181100,2145107405,2640,2640,2640,2640,0
|
|
20240806,181000,2145107405,2640,2640,2640,2640,0
|
|
20240806,180900,2145107405,2640,2640,2640,2640,0
|
|
20240806,180800,2145107405,2640,2640,2640,2640,0
|
|
20240806,180700,2145107405,2640,2640,2640,2640,0
|
|
20240806,180600,2145107405,2640,2640,2640,2640,0
|
|
20240806,180500,2145107405,2640,2640,2640,2640,0
|
|
20240806,180400,2145107405,2640,2640,2640,2640,0
|
|
20240806,180300,2145107405,2640,2640,2640,2640,0
|
|
20240806,180200,2145107405,2640,2640,2640,2640,10026
|
|
20240806,180100,2145107405,2640,2640,2640,2640,0
|
|
20240806,180000,2145107405,2640,2640,2640,2640,0
|
|
20240806,175900,2145107405,2640,2640,2640,2640,0
|
|
20240806,175800,2145107405,2640,2640,2640,2640,0
|
|
20240806,175700,2145107405,2640,2640,2640,2640,0
|
|
20240806,175600,2145107405,2640,2640,2640,2640,0
|
|
20240806,175500,2145107405,2640,2640,2640,2640,0
|
|
20240806,175400,2145107405,2640,2640,2640,2640,0
|
|
20240806,175300,2145107405,2640,2640,2640,2640,0
|
|
20240806,175200,2145107405,2640,2640,2640,2640,0
|
|
20240806,175100,2145107405,2640,2640,2640,2640,0
|
|
20240806,175000,2145107405,2640,2640,2640,2640,0
|
|
20240806,174900,2145107405,2640,2640,2640,2640,0
|
|
20240806,174800,2145107405,2640,2640,2640,2640,0
|
|
20240806,174700,2145107405,2640,2640,2640,2640,0
|
|
20240806,174600,2145107405,2640,2640,2640,2640,0
|
|
20240806,174500,2145107405,2640,2640,2640,2640,0
|
|
20240806,174400,2145107405,2640,2640,2640,2640,0
|
|
20240806,174300,2145107405,2640,2640,2640,2640,0
|
|
20240806,174200,2145107405,2640,2640,2640,2640,0
|
|
20240806,174100,2145107405,2640,2640,2640,2640,0
|
|
20240806,174000,2145107405,2640,2640,2640,2640,0
|
|
20240806,173900,2145107405,2640,2640,2640,2640,0
|
|
20240806,173800,2145107405,2640,2640,2640,2640,0
|
|
20240806,173700,2145107405,2640,2640,2640,2640,0
|
|
20240806,173600,2145107405,2640,2640,2640,2640,0
|
|
20240806,173500,2145107405,2640,2640,2640,2640,0
|
|
20240806,173400,2145107405,2640,2640,2640,2640,0
|
|
20240806,173300,2145107405,2640,2640,2640,2640,0
|
|
20240806,173200,2145107405,2640,2640,2640,2640,10026
|
|
20240806,173100,2145107405,2640,2640,2640,2640,0
|
|
20240806,173000,2145107405,2640,2640,2640,2640,0
|
|
20240806,172900,2145107405,2640,2640,2640,2640,0
|
|
20240806,172800,2145107405,2640,2640,2640,2640,0
|
|
20240806,172700,2145107405,2640,2640,2640,2640,0
|
|
20240806,172600,2145107405,2640,2640,2640,2640,0
|
|
20240806,172500,2145107405,2640,2640,2640,2640,0
|
|
20240806,172400,2145107405,2640,2640,2640,2640,0
|
|
20240806,172300,2145107405,2640,2640,2640,2640,0
|
|
20240806,172200,2145107405,2640,2640,2640,2640,0
|
|
20240806,172100,2145107405,2640,2640,2640,2640,0
|
|
20240806,172000,2145107405,2640,2640,2640,2640,0
|
|
20240806,171900,2145107405,2640,2640,2640,2640,0
|
|
20240806,171800,2145107405,2640,2640,2640,2640,0
|
|
20240806,171700,2145107405,2640,2640,2640,2640,0
|
|
20240806,171600,2145107405,2640,2640,2640,2640,0
|
|
20240806,171500,2145107405,2640,2640,2640,2640,0
|
|
20240806,171400,2145107405,2640,2640,2640,2640,0
|
|
20240806,171300,2145107405,2640,2640,2640,2640,0
|
|
20240806,171200,2145107405,2640,2640,2640,2640,0
|
|
20240806,171100,2145107405,2640,2640,2640,2640,0
|
|
20240806,171000,2145107405,2640,2640,2640,2640,0
|
|
20240806,170900,2145107405,2640,2640,2640,2640,0
|
|
20240806,170800,2145107405,2640,2640,2640,2640,0
|
|
20240806,170700,2145107405,2640,2640,2640,2640,0
|
|
20240806,170600,2145107405,2640,2640,2640,2640,0
|
|
20240806,170500,2145107405,2640,2640,2640,2640,0
|
|
20240806,170400,2145107405,2640,2640,2640,2640,0
|
|
20240806,170300,2145107405,2640,2640,2640,2640,0
|
|
20240806,170200,2145107405,2640,2640,2640,2640,10026
|
|
20240806,170100,2145107405,2640,2640,2640,2640,0
|
|
20240806,170000,2145107405,2640,2640,2640,2640,0
|
|
20240806,165900,2145107405,2640,2640,2640,2640,0
|
|
20240806,165800,2145107405,2640,2640,2640,2640,0
|
|
20240806,165700,2145107405,2640,2640,2640,2640,0
|
|
20240806,165600,2145107405,2640,2640,2640,2640,0
|
|
20240806,165500,2145107405,2640,2640,2640,2640,0
|
|
20240806,165400,2145107405,2640,2640,2640,2640,0
|
|
20240806,165300,2145107405,2640,2640,2640,2640,0
|
|
20240806,165200,2145107405,2640,2640,2640,2640,0
|
|
20240806,165100,2145107405,2640,2640,2640,2640,0
|
|
20240806,165000,2145107405,2640,2640,2640,2640,0
|
|
20240806,164900,2145107405,2640,2640,2640,2640,0
|
|
20240806,164800,2145107405,2640,2640,2640,2640,0
|
|
20240806,164700,2145107405,2640,2640,2640,2640,0
|
|
20240806,164600,2145107405,2640,2640,2640,2640,0
|
|
20240806,164500,2145107405,2640,2640,2640,2640,0
|
|
20240806,164400,2145107405,2640,2640,2640,2640,0
|
|
20240806,164300,2145107405,2640,2640,2640,2640,0
|
|
20240806,164200,2145107405,2640,2640,2640,2640,0
|
|
20240806,164100,2145107405,2640,2640,2640,2640,0
|
|
20240806,164000,2145107405,2640,2640,2640,2640,0
|
|
20240806,163900,2145107405,2640,2640,2640,2640,0
|
|
20240806,163800,2145107405,2640,2640,2640,2640,0
|
|
20240806,163700,2145107405,2640,2640,2640,2640,0
|
|
20240806,163600,2145107405,2640,2640,2640,2640,0
|
|
20240806,163500,2145107405,2640,2640,2640,2640,0
|
|
20240806,163400,2145107405,2640,2640,2640,2640,0
|
|
20240806,163300,2145107405,2640,2640,2640,2640,0
|
|
20240806,163200,2145107405,2640,2640,2640,2640,10026
|
|
20240806,163100,2145107405,2640,2640,2640,2640,0
|
|
20240806,163000,2145107405,2640,2640,2640,2640,0
|
|
20240806,162900,2145107405,2640,2640,2640,2640,0
|
|
20240806,162800,2145107405,2640,2640,2640,2640,0
|
|
20240806,162700,2145107405,2640,2640,2640,2640,0
|
|
20240806,162600,2145107405,2640,2640,2640,2640,0
|
|
20240806,162500,2145107405,2640,2640,2640,2640,0
|
|
20240806,162400,2145107405,2640,2640,2640,2640,0
|
|
20240806,162300,2145107405,2640,2640,2640,2640,0
|
|
20240806,162200,2145107405,2640,2640,2640,2640,0
|
|
20240806,162100,2145107405,2640,2640,2640,2640,0
|
|
20240806,162000,2145107405,2640,2640,2640,2640,0
|
|
20240806,161900,2145107405,2640,2640,2640,2640,0
|
|
20240806,161800,2145107405,2640,2640,2640,2640,0
|
|
20240806,161700,2145107405,2640,2640,2640,2640,0
|
|
20240806,161600,2145107405,2640,2640,2640,2640,0
|
|
20240806,161500,2145107405,2640,2640,2640,2640,0
|
|
20240806,161400,2145107405,2640,2640,2640,2640,0
|
|
20240806,161300,2145107405,2640,2640,2640,2640,0
|
|
20240806,161200,2145107405,2640,2640,2640,2640,0
|
|
20240806,161100,2145107405,2640,2640,2640,2640,0
|
|
20240806,161000,2145107405,2640,2640,2640,2640,0
|
|
20240806,160900,2145107405,2640,2640,2640,2640,0
|
|
20240806,160800,2145107405,2640,2640,2640,2640,0
|
|
20240806,160700,2145107405,2640,2640,2640,2640,0
|
|
20240806,160600,2145107405,2640,2640,2640,2640,0
|
|
20240806,160500,2145107405,2640,2640,2640,2640,0
|
|
20240806,160400,2145107405,2640,2640,2640,2640,0
|
|
20240806,160300,2145107405,2640,2640,2640,2640,0
|
|
20240806,160200,2145107405,2640,2640,2640,2640,10026
|
|
20240806,160100,2145107405,2640,2640,2640,2640,0
|
|
20240806,160000,2145107405,2640,2640,2640,2640,0
|
|
20240806,155900,2145107405,2640,2640,2640,2640,0
|
|
20240806,155800,2145107405,2640,2640,2640,2640,0
|
|
20240806,155700,2145107405,2640,2640,2640,2640,0
|
|
20240806,155600,2145107405,2640,2640,2640,2640,0
|
|
20240806,155500,2145107405,2640,2640,2640,2640,0
|
|
20240806,155400,2145107405,2640,2640,2640,2640,0
|
|
20240806,155300,2145107405,2640,2640,2640,2640,0
|
|
20240806,155200,2145107405,2640,2640,2640,2640,0
|
|
20240806,155100,2145107405,2640,2640,2640,2640,0
|
|
20240806,155000,2145107405,2640,2640,2640,2640,0
|
|
20240806,154900,2145107405,2640,2640,2640,2640,0
|
|
20240806,154800,2145107405,2640,2640,2640,2640,0
|
|
20240806,154700,2145107405,2640,2640,2640,2640,0
|
|
20240806,154600,2145107405,2640,2640,2640,2640,0
|
|
20240806,154500,2145107405,2640,2640,2640,2640,0
|
|
20240806,154400,2145107405,2640,2640,2640,2640,0
|
|
20240806,154300,2145107405,2640,2640,2640,2640,0
|
|
20240806,154200,2145107405,2640,2640,2640,2640,0
|
|
20240806,154100,2145107405,2640,2640,2640,2640,0
|
|
20240806,154000,2145107405,2640,2640,2640,2640,0
|
|
20240806,153900,2145107405,2640,2640,2640,2640,0
|
|
20240806,153800,2145107405,2640,2640,2640,2640,0
|
|
20240806,153700,2145107405,2640,2640,2640,2640,0
|
|
20240806,153600,2145107405,2640,2640,2640,2640,0
|
|
20240806,153500,2145107405,2640,2640,2640,2640,0
|
|
20240806,153400,2145107405,2640,2640,2640,2640,0
|
|
20240806,153300,2145107405,2640,2640,2640,2640,0
|
|
20240806,153200,2145107405,2640,2640,2640,2640,10026
|
|
20240806,153100,2145107405,2640,2640,2640,2640,0
|
|
20240806,153000,2145107405,2640,2640,2640,2640,10026
|
|
20240806,152900,2118638765,2640,2640,2640,2640,0
|
|
20240806,152800,2118638765,2640,2640,2640,2640,0
|
|
20240806,152700,2118638765,2640,2640,2640,2640,0
|
|
20240806,152600,2118638765,2640,2640,2640,2640,0
|
|
20240806,152500,2118638765,2640,2640,2640,2640,0
|
|
20240806,152400,2118638765,2640,2640,2640,2640,0
|
|
20240806,152300,2118638765,2640,2640,2640,2640,0
|
|
20240806,152200,2118638765,2640,2640,2640,2640,0
|
|
20240806,152100,2118638765,2640,2640,2640,2640,0
|
|
20240806,152000,2118638765,2640,2640,2640,2640,0
|
|
20240806,151900,2118638765,2640,2640,2640,2640,346
|
|
20240806,151800,2117725325,2640,2640,2640,2640,350
|
|
20240806,151700,2116801325,2645,2645,2645,2645,20
|
|
20240806,151600,2116748425,2630,2640,2640,2630,4051
|
|
20240806,151500,2106077090,2640,2640,2640,2640,0
|
|
20240806,151400,2106077090,2640,2645,2645,2640,240
|
|
20240806,151300,2105443215,2640,2640,2640,2640,100
|
|
20240806,151200,2105179215,2640,2640,2640,2640,93
|
|
20240806,151100,2104933695,2640,2640,2640,2640,382
|
|
20240806,151000,2103925215,2645,2635,2645,2630,1665
|
|
20240806,150900,2099540310,2640,2640,2640,2630,696
|
|
20240806,150800,2097706270,2630,2640,2640,2630,4548
|
|
20240806,150700,2085699570,2635,2635,2635,2635,200
|
|
20240806,150600,2085172570,2635,2635,2635,2635,1003
|
|
20240806,150500,2082529665,2635,2635,2635,2630,5241
|
|
20240806,150400,2068745455,2635,2640,2640,2635,31
|
|
20240806,150300,2068663635,2640,2640,2645,2640,1236
|
|
20240806,150200,2065398930,2640,2635,2640,2635,194
|
|
20240806,150100,2064887480,2645,2645,2645,2645,0
|
|
20240806,150000,2064887480,2645,2635,2645,2630,240
|
|
20240806,145900,2064256240,2645,2630,2645,2630,1333
|
|
20240806,145800,2060750435,2630,2630,2630,2630,7
|
|
20240806,145700,2060732025,2645,2645,2645,2645,0
|
|
20240806,145600,2060732025,2645,2645,2645,2645,0
|
|
20240806,145500,2060732025,2645,2645,2645,2645,0
|
|
20240806,145400,2060732025,2645,2645,2645,2645,0
|
|
20240806,145300,2060732025,2645,2640,2645,2640,10
|
|
20240806,145200,2060705600,2630,2630,2630,2630,794
|
|
20240806,145100,2058617380,2630,2630,2630,2630,0
|
|
20240806,145000,2058617380,2630,2640,2640,2630,153
|
|
20240806,144900,2058214510,2640,2630,2640,2630,2
|
|
20240806,144800,2058209240,2645,2630,2645,2630,6
|
|
20240806,144700,2058193430,2645,2645,2645,2645,5
|
|
20240806,144600,2058180205,2645,2640,2645,2640,3
|
|
20240806,144500,2058172280,2640,2630,2640,2630,327
|
|
20240806,144400,2057312060,2640,2640,2640,2640,106
|
|
20240806,144300,2057032220,2630,2630,2630,2630,0
|
|
20240806,144200,2057032220,2630,2630,2630,2630,0
|
|
20240806,144100,2057032220,2630,2630,2640,2630,1079
|
|
20240806,144000,2054193180,2640,2630,2640,2630,93
|
|
20240806,143900,2053948540,2640,2635,2640,2630,12
|
|
20240806,143800,2053916925,2635,2630,2635,2630,5
|
|
20240806,143700,2053903770,2635,2635,2635,2635,0
|
|
20240806,143600,2053903770,2635,2635,2635,2635,0
|
|
20240806,143500,2053903770,2635,2635,2635,2635,9
|
|
20240806,143400,2053880055,2635,2635,2635,2635,0
|
|
20240806,143300,2053880055,2635,2635,2635,2635,50
|
|
20240806,143200,2053748305,2635,2635,2635,2625,1116
|
|
20240806,143100,2050808495,2635,2630,2635,2625,920
|
|
20240806,143000,2048389655,2630,2630,2630,2630,4
|
|
20240806,142900,2048379135,2635,2635,2635,2635,4144
|
|
20240806,142800,2037459695,2640,2640,2640,2640,1
|
|
20240806,142700,2037457055,2645,2645,2645,2645,0
|
|
20240806,142600,2037457055,2645,2645,2645,2645,0
|
|
20240806,142500,2037457055,2645,2645,2650,2645,357
|
|
20240806,142400,2036511535,2650,2650,2650,2650,616
|
|
20240806,142300,2034879135,2650,2635,2650,2635,15266
|
|
20240806,142200,1994547655,2640,2640,2640,2640,109
|
|
20240806,142100,1994259895,2640,2640,2640,2640,0
|
|
20240806,142000,1994259895,2640,2640,2640,2640,0
|
|
20240806,141900,1994259895,2640,2640,2640,2640,6
|
|
20240806,141800,1994244055,2630,2635,2640,2630,997
|
|
20240806,141700,1991616590,2630,2640,2640,2630,52
|
|
20240806,141600,1991479360,2640,2640,2640,2640,1
|
|
20240806,141500,1991476720,2635,2635,2635,2635,1300
|
|
20240806,141400,1988051220,2630,2630,2630,2630,221
|
|
20240806,141300,1987469990,2620,2620,2620,2620,0
|
|
20240806,141200,1987469990,2620,2620,2620,2620,3
|
|
20240806,141100,1987462130,2620,2620,2620,2620,0
|
|
20240806,141000,1987462130,2620,2620,2620,2620,165
|
|
20240806,140900,1987029830,2615,2615,2615,2615,0
|
|
20240806,140800,1987029830,2615,2620,2620,2615,1237
|
|
20240806,140700,1983788905,2615,2615,2615,2615,11
|
|
20240806,140600,1983760140,2635,2625,2640,2615,7774
|
|
20240806,140500,1963256030,2625,2620,2625,2615,8308
|
|
20240806,140400,1941460060,2620,2620,2620,2620,1009
|
|
20240806,140300,1938816480,2620,2615,2620,2615,2001
|
|
20240806,140200,1933583860,2615,2615,2615,2615,267
|
|
20240806,140100,1932885655,2620,2620,2620,2620,0
|
|
20240806,140000,1932885655,2620,2620,2620,2620,2073
|
|
20240806,135900,1927454395,2620,2620,2620,2620,5
|
|
20240806,135800,1927441295,2625,2630,2630,2625,1233
|
|
20240806,135700,1924199670,2625,2625,2625,2625,680
|
|
20240806,135600,1922414670,2625,2625,2625,2625,2130
|
|
20240806,135500,1916823420,2625,2625,2625,2625,0
|
|
20240806,135400,1916823420,2625,2625,2625,2625,10
|
|
20240806,135300,1916797170,2630,2625,2630,2625,118
|
|
20240806,135200,1916486905,2625,2625,2625,2625,10
|
|
20240806,135100,1916460655,2630,2630,2630,2630,3
|
|
20240806,135000,1916452765,2630,2630,2630,2630,0
|
|
20240806,134900,1916452765,2630,2630,2630,2630,1
|
|
20240806,134800,1916450135,2630,2630,2630,2630,0
|
|
20240806,134700,1916450135,2630,2630,2630,2630,35
|
|
20240806,134600,1916358085,2625,2625,2625,2625,0
|
|
20240806,134500,1916358085,2625,2625,2625,2625,0
|
|
20240806,134400,1916358085,2625,2625,2625,2625,218
|
|
20240806,134300,1915785835,2625,2625,2625,2625,2
|
|
20240806,134200,1915780585,2615,2615,2615,2615,0
|
|
20240806,134100,1915780585,2615,2615,2615,2615,0
|
|
20240806,134000,1915780585,2615,2615,2615,2615,0
|
|
20240806,133900,1915780585,2615,2615,2630,2615,36
|
|
20240806,133800,1915686415,2615,2615,2625,2615,40
|
|
20240806,133700,1915581435,2615,2615,2615,2615,2
|
|
20240806,133600,1915576205,2615,2615,2625,2615,507
|
|
20240806,133500,1914250350,2625,2620,2625,2620,602
|
|
20240806,133400,1912670600,2615,2615,2615,2615,665
|
|
20240806,133300,1910931625,2615,2615,2615,2615,55
|
|
20240806,133200,1910787800,2615,2620,2620,2615,109
|
|
20240806,133100,1910502245,2620,2615,2625,2615,963
|
|
20240806,133000,1907983785,2615,2620,2620,2615,51
|
|
20240806,132900,1907850415,2625,2625,2625,2620,8541
|
|
20240806,132800,1885462425,2630,2630,2630,2630,3168
|
|
20240806,132700,1877130585,2635,2630,2635,2630,1681
|
|
20240806,132600,1872709550,2635,2630,2635,2630,265
|
|
20240806,132500,1872011775,2635,2630,2635,2630,2
|
|
20240806,132400,1872006510,2625,2625,2630,2625,3
|
|
20240806,132300,1871998630,2625,2620,2625,2620,4
|
|
20240806,132200,1871988140,2615,2615,2620,2615,1227
|
|
20240806,132100,1868773480,2615,2615,2620,2615,1129
|
|
20240806,132000,1865815520,2615,2615,2620,2615,7
|
|
20240806,131900,1865797200,2615,2625,2625,2615,14037
|
|
20240806,131800,1828970275,2620,2620,2620,2620,233
|
|
20240806,131700,1828359815,2620,2625,2625,2620,1576
|
|
20240806,131600,1824222845,2630,2635,2635,2630,1120
|
|
20240806,131500,1821277145,2630,2625,2630,2625,501
|
|
20240806,131400,1819959520,2625,2625,2625,2625,25
|
|
20240806,131300,1819893895,2625,2625,2625,2625,17
|
|
20240806,131200,1819849270,2625,2625,2625,2625,16
|
|
20240806,131100,1819807270,2625,2630,2630,2625,5
|
|
20240806,131000,1819794125,2625,2625,2625,2625,0
|
|
20240806,130900,1819794125,2625,2630,2630,2625,1639
|
|
20240806,130800,1815490830,2640,2635,2640,2635,144
|
|
20240806,130700,1815111375,2640,2635,2640,2635,502
|
|
20240806,130600,1813788595,2630,2630,2630,2630,0
|
|
20240806,130500,1813788595,2630,2630,2630,2630,0
|
|
20240806,130400,1813788595,2630,2630,2630,2630,0
|
|
20240806,130300,1813788595,2630,2630,2630,2630,1126
|
|
20240806,130200,1810827215,2635,2635,2640,2635,547
|
|
20240806,130100,1809385785,2635,2630,2635,2630,10
|
|
20240806,130000,1809359440,2635,2635,2635,2635,0
|
|
20240806,125900,1809359440,2635,2635,2635,2635,23
|
|
20240806,125800,1809298835,2635,2635,2635,2635,210
|
|
20240806,125700,1808745485,2635,2635,2635,2635,5
|
|
20240806,125600,1808732310,2635,2630,2635,2630,44
|
|
20240806,125500,1808616400,2640,2630,2640,2630,1348
|
|
20240806,125400,1805060080,2630,2630,2630,2630,4
|
|
20240806,125300,1805049560,2620,2620,2620,2620,0
|
|
20240806,125200,1805049560,2620,2620,2620,2620,0
|
|
20240806,125100,1805049560,2620,2620,2620,2620,300
|
|
20240806,125000,1804263560,2620,2620,2620,2620,0
|
|
20240806,124900,1804263560,2620,2620,2620,2620,0
|
|
20240806,124800,1804263560,2620,2620,2620,2620,0
|
|
20240806,124700,1804263560,2620,2620,2620,2620,0
|
|
20240806,124600,1804263560,2620,2620,2620,2620,0
|
|
20240806,124500,1804263560,2620,2620,2620,2620,0
|
|
20240806,124400,1804263560,2620,2625,2625,2620,238
|
|
20240806,124300,1803638815,2630,2630,2630,2625,4
|
|
20240806,124200,1803628305,2625,2625,2625,2625,2
|
|
20240806,124100,1803623055,2630,2630,2630,2630,12
|
|
20240806,124000,1803591495,2630,2630,2630,2625,177
|
|
20240806,123900,1803126250,2630,2630,2630,2625,380
|
|
20240806,123800,1802127115,2630,2620,2630,2620,2860
|
|
20240806,123700,1794632915,2620,2615,2620,2615,454
|
|
20240806,123600,1793445205,2615,2615,2615,2615,32
|
|
20240806,123500,1793361525,2610,2615,2620,2610,1001
|
|
20240806,123400,1790743235,2615,2615,2615,2615,35
|
|
20240806,123300,1790651710,2615,2615,2620,2615,112
|
|
20240806,123200,1790358780,2615,2615,2615,2615,1016
|
|
20240806,123100,1787701940,2615,2605,2615,2605,1802
|
|
20240806,123000,1783003455,2610,2610,2610,2610,50
|
|
20240806,122900,1782872955,2605,2605,2605,2605,0
|
|
20240806,122800,1782872955,2605,2605,2605,2605,0
|
|
20240806,122700,1782872955,2605,2605,2605,2605,0
|
|
20240806,122600,1782872955,2605,2615,2615,2605,1102
|
|
20240806,122500,1780001550,2615,2615,2615,2615,16
|
|
20240806,122400,1779959710,2615,2615,2615,2615,20
|
|
20240806,122300,1779907410,2615,2615,2615,2615,419
|
|
20240806,122200,1778811725,2615,2610,2615,2610,380
|
|
20240806,122100,1777818925,2610,2610,2610,2610,299
|
|
20240806,122000,1777038535,2600,2600,2600,2600,0
|
|
20240806,121900,1777038535,2600,2600,2600,2600,0
|
|
20240806,121800,1777038535,2600,2610,2610,2600,1395
|
|
20240806,121700,1773411525,2610,2605,2610,2600,508
|
|
20240806,121600,1772085715,2605,2605,2605,2605,10
|
|
20240806,121500,1772059665,2605,2605,2605,2595,9649
|
|
20240806,121400,1746970225,2600,2620,2620,2595,24733
|
|
20240806,121300,1682612265,2630,2630,2630,2630,6
|
|
20240806,121200,1682596485,2625,2625,2625,2625,0
|
|
20240806,121100,1682596485,2625,2625,2625,2625,0
|
|
20240806,121000,1682596485,2625,2625,2630,2625,291
|
|
20240806,120900,1681832390,2625,2630,2630,2625,18
|
|
20240806,120800,1681785065,2625,2625,2625,2625,10
|
|
20240806,120700,1681758815,2635,2635,2635,2635,0
|
|
20240806,120600,1681758815,2635,2635,2635,2635,0
|
|
20240806,120500,1681758815,2635,2635,2635,2630,21
|
|
20240806,120400,1681703485,2630,2620,2630,2620,51
|
|
20240806,120300,1681569855,2635,2635,2635,2630,447
|
|
20240806,120200,1680392015,2635,2620,2635,2620,1051
|
|
20240806,120100,1677638380,2620,2620,2620,2620,50
|
|
20240806,120000,1677507380,2630,2630,2630,2625,5715
|
|
20240806,115900,1662481930,2630,2630,2630,2630,287
|
|
20240806,115800,1661727120,2635,2635,2635,2635,0
|
|
20240806,115700,1661727120,2635,2635,2635,2635,0
|
|
20240806,115600,1661727120,2635,2635,2635,2635,1
|
|
20240806,115500,1661724485,2630,2630,2630,2630,115
|
|
20240806,115400,1661422035,2640,2635,2640,2635,7
|
|
20240806,115300,1661403585,2630,2630,2630,2630,0
|
|
20240806,115200,1661403585,2630,2635,2635,2630,585
|
|
20240806,115100,1659864595,2640,2640,2640,2640,1
|
|
20240806,115000,1659861955,2640,2640,2640,2640,3
|
|
20240806,114900,1659854035,2640,2640,2640,2640,0
|
|
20240806,114800,1659854035,2640,2640,2640,2640,90
|
|
20240806,114700,1659616435,2640,2640,2640,2640,1
|
|
20240806,114600,1659613795,2635,2630,2635,2630,1465
|
|
20240806,114500,1655756285,2630,2630,2630,2630,0
|
|
20240806,114400,1655756285,2630,2630,2630,2630,153
|
|
20240806,114300,1655353895,2630,2635,2635,2630,126
|
|
20240806,114200,1655022385,2630,2630,2630,2630,0
|
|
20240806,114100,1655022385,2630,2630,2630,2630,188
|
|
20240806,114000,1654527945,2630,2620,2630,2620,2379
|
|
20240806,113900,1648275180,2620,2620,2620,2620,0
|
|
20240806,113800,1648275180,2620,2620,2620,2620,18
|
|
20240806,113700,1648228020,2620,2620,2620,2620,109
|
|
20240806,113600,1647942440,2620,2625,2625,2620,2662
|
|
20240806,113500,1640964295,2630,2630,2630,2630,0
|
|
20240806,113400,1640964295,2630,2630,2630,2630,0
|
|
20240806,113300,1640964295,2630,2630,2630,2630,0
|
|
20240806,113200,1640964295,2630,2630,2630,2630,500
|
|
20240806,113100,1639649295,2630,2630,2630,2630,0
|
|
20240806,113000,1639649295,2630,2630,2630,2630,0
|
|
20240806,112900,1639649295,2630,2630,2630,2630,0
|
|
20240806,112800,1639649295,2630,2630,2630,2630,12
|
|
20240806,112700,1639617735,2630,2630,2630,2630,1297
|
|
20240806,112600,1636206625,2630,2630,2630,2630,0
|
|
20240806,112500,1636206625,2630,2625,2630,2625,16
|
|
20240806,112400,1636164620,2635,2635,2635,2635,0
|
|
20240806,112300,1636164620,2635,2635,2635,2635,0
|
|
20240806,112200,1636164620,2635,2625,2635,2620,583
|
|
20240806,112100,1634631605,2620,2620,2620,2620,0
|
|
20240806,112000,1634631605,2620,2620,2620,2620,0
|
|
20240806,111900,1634631605,2620,2620,2620,2620,302
|
|
20240806,111800,1633840365,2610,2610,2610,2610,0
|
|
20240806,111700,1633840365,2610,2620,2620,2610,17543
|
|
20240806,111600,1588031255,2620,2620,2620,2620,15
|
|
20240806,111500,1587991955,2620,2625,2625,2620,897
|
|
20240806,111400,1585638555,2620,2620,2620,2620,0
|
|
20240806,111300,1585638555,2620,2620,2620,2620,748
|
|
20240806,111200,1583678795,2625,2625,2625,2625,51
|
|
20240806,111100,1583544920,2620,2620,2620,2620,4
|
|
20240806,111000,1583534440,2615,2615,2615,2615,1841
|
|
20240806,110900,1578720225,2620,2620,2620,2620,2628
|
|
20240806,110800,1571834865,2625,2630,2630,2625,1571
|
|
20240806,110700,1567707495,2630,2630,2630,2630,1211
|
|
20240806,110600,1564522565,2630,2630,2630,2630,341
|
|
20240806,110500,1563625735,2630,2635,2635,2630,1236
|
|
20240806,110400,1560369675,2635,2635,2635,2635,16
|
|
20240806,110300,1560327515,2635,2635,2640,2635,445
|
|
20240806,110200,1559152725,2630,2630,2630,2630,700
|
|
20240806,110100,1557311725,2640,2630,2640,2630,1009
|
|
20240806,110000,1554657970,2640,2640,2640,2640,20
|
|
20240806,105900,1554605170,2640,2640,2640,2640,0
|
|
20240806,105800,1554605170,2640,2635,2640,2635,500
|
|
20240806,105700,1553285175,2640,2635,2640,2635,339
|
|
20240806,105600,1552390355,2625,2630,2630,2625,1012
|
|
20240806,105500,1549728810,2635,2635,2635,2635,300
|
|
20240806,105400,1548938310,2635,2635,2635,2635,11
|
|
20240806,105300,1548909325,2635,2635,2635,2635,0
|
|
20240806,105200,1548909325,2635,2630,2635,2630,756
|
|
20240806,105100,1546920055,2630,2630,2630,2625,755
|
|
20240806,105000,1544934425,2635,2625,2635,2625,1224
|
|
20240806,104900,1541715785,2630,2625,2630,2625,1685
|
|
20240806,104800,1537284660,2620,2620,2635,2620,1554
|
|
20240806,104700,1533213165,2620,2620,2620,2620,44
|
|
20240806,104600,1533097885,2620,2620,2620,2620,0
|
|
20240806,104500,1533097885,2620,2620,2620,2620,702
|
|
20240806,104400,1531258645,2615,2605,2615,2605,1059
|
|
20240806,104300,1528499850,2605,2610,2610,2590,18324
|
|
20240806,104200,1480818255,2610,2615,2615,2610,10
|
|
20240806,104100,1480792110,2610,2625,2625,2605,8002
|
|
20240806,104000,1459854415,2625,2630,2630,2625,2996
|
|
20240806,103900,1451974945,2635,2635,2635,2635,2063
|
|
20240806,103800,1446538940,2635,2640,2640,2635,157
|
|
20240806,103700,1446125065,2635,2630,2635,2630,87
|
|
20240806,103600,1445895995,2630,2635,2640,2630,2514
|
|
20240806,103500,1439272165,2640,2645,2645,2640,1054
|
|
20240806,103400,1436487945,2640,2640,2640,2635,509
|
|
20240806,103300,1435144220,2635,2655,2655,2635,17273
|
|
20240806,103200,1389393595,2650,2655,2660,2650,3722
|
|
20240806,103100,1379509195,2660,2665,2665,2660,1197
|
|
20240806,103000,1376324500,2665,2660,2670,2660,733
|
|
20240806,102900,1374369920,2665,2660,2665,2660,2120
|
|
20240806,102800,1368725720,2655,2675,2675,2655,25438
|
|
20240806,102700,1301050940,2675,2670,2675,2665,407
|
|
20240806,102600,1299963790,2670,2670,2670,2670,36
|
|
20240806,102500,1299867670,2670,2675,2680,2670,619
|
|
20240806,102400,1298212340,2675,2675,2675,2675,150
|
|
20240806,102300,1297811090,2675,2675,2675,2675,1109
|
|
20240806,102200,1294844515,2675,2680,2680,2670,3126
|
|
20240806,102100,1286476225,2680,2680,2680,2680,0
|
|
20240806,102000,1286476225,2680,2680,2680,2680,603
|
|
20240806,101900,1284860185,2680,2680,2680,2680,105
|
|
20240806,101800,1284578785,2685,2680,2685,2680,413
|
|
20240806,101700,1283470035,2680,2680,2680,2680,288
|
|
20240806,101600,1282698195,2690,2690,2690,2680,512
|
|
20240806,101500,1281325915,2695,2695,2695,2695,0
|
|
20240806,101400,1281325915,2695,2685,2695,2680,17931
|
|
20240806,101300,1233181475,2685,2685,2685,2685,1022
|
|
20240806,101200,1230437405,2685,2685,2695,2680,3669
|
|
20240806,101100,1220586515,2690,2690,2690,2690,0
|
|
20240806,101000,1220586515,2690,2690,2690,2690,0
|
|
20240806,100900,1220586515,2690,2680,2690,2680,107
|
|
20240806,100800,1220299715,2675,2690,2695,2675,1787
|
|
20240806,100700,1215514015,2690,2690,2690,2690,793
|
|
20240806,100600,1213380845,2695,2695,2695,2685,3886
|
|
20240806,100500,1202929870,2700,2695,2700,2695,311
|
|
20240806,100400,1202091170,2695,2700,2700,2695,2071
|
|
20240806,100300,1196507260,2695,2695,2695,2695,1182
|
|
20240806,100200,1193321770,2700,2695,2700,2695,144
|
|
20240806,100100,1192933660,2700,2695,2700,2695,2373
|
|
20240806,100000,1186536865,2695,2695,2695,2690,3341
|
|
20240806,095900,1177533820,2695,2690,2695,2690,10
|
|
20240806,095800,1177506875,2685,2695,2695,2685,310
|
|
20240806,095700,1176672830,2695,2695,2700,2695,729
|
|
20240806,095600,1174706715,2695,2695,2700,2695,1070
|
|
20240806,095500,1171823015,2695,2695,2695,2695,227
|
|
20240806,095400,1171211250,2695,2690,2695,2690,387
|
|
20240806,095300,1170170215,2690,2690,2690,2690,32
|
|
20240806,095200,1170084135,2685,2685,2685,2685,91
|
|
20240806,095100,1169839800,2690,2680,2690,2680,528
|
|
20240806,095000,1168421080,2680,2680,2680,2680,9
|
|
20240806,094900,1168396960,2680,2680,2680,2680,47
|
|
20240806,094800,1168271000,2680,2680,2680,2680,2244
|
|
20240806,094700,1162257080,2670,2670,2670,2670,0
|
|
20240806,094600,1162257080,2670,2670,2670,2670,40
|
|
20240806,094500,1162150280,2665,2675,2675,2665,3125
|
|
20240806,094400,1153796265,2665,2670,2670,2665,950
|
|
20240806,094300,1151259770,2670,2665,2670,2660,1863
|
|
20240806,094200,1146296395,2665,2665,2665,2665,879
|
|
20240806,094100,1143953860,2675,2675,2675,2675,0
|
|
20240806,094000,1143953860,2675,2675,2675,2665,107
|
|
20240806,093900,1143667675,2670,2670,2670,2670,13
|
|
20240806,093800,1143632965,2670,2650,2670,2650,13
|
|
20240806,093700,1143598275,2655,2670,2670,2650,4827
|
|
20240806,093600,1130752050,2675,2695,2700,2675,4648
|
|
20240806,093500,1118302335,2690,2690,2690,2690,201
|
|
20240806,093400,1117761645,2685,2700,2700,2685,168
|
|
20240806,093300,1117309545,2700,2675,2700,2670,2946
|
|
20240806,093200,1109419040,2680,2700,2710,2680,20430
|
|
20240806,093100,1054482300,2710,2700,2710,2700,5501
|
|
20240806,093000,1039604615,2705,2700,2705,2675,156394
|
|
20240806,092900,619574690,2700,2685,2700,2685,1648
|
|
20240806,092800,615130490,2700,2690,2700,2690,1295
|
|
20240806,092700,611641485,2690,2700,2700,2685,3188
|
|
20240806,092600,603073760,2700,2690,2705,2690,6442
|
|
20240806,092500,585707940,2685,2680,2685,2665,24011
|
|
20240806,092400,521667585,2675,2690,2690,2675,532
|
|
20240806,092300,520244105,2690,2690,2690,2685,78
|
|
20240806,092200,520034330,2675,2680,2695,2675,25790
|
|
20240806,092100,450856790,2680,2670,2680,2660,4532
|
|
20240806,092000,438737165,2675,2665,2675,2660,4480
|
|
20240806,091900,426798385,2675,2670,2680,2665,5750
|
|
20240806,091800,411449390,2665,2675,2675,2660,1142
|
|
20240806,091700,408395970,2680,2665,2680,2655,3199
|
|
20240806,091600,399855260,2660,2670,2670,2640,13445
|
|
20240806,091500,364197995,2670,2650,2670,2650,1339
|
|
20240806,091400,360632010,2650,2680,2680,2650,5123
|
|
20240806,091300,346928210,2680,2665,2680,2655,8769
|
|
20240806,091200,323507215,2670,2670,2670,2655,269
|
|
20240806,091100,322791180,2615,2625,2680,2615,4783
|
|
20240806,091000,310191600,2605,2615,2630,2600,10649
|
|
20240806,090900,282425925,2615,2620,2635,2600,3621
|
|
20240806,090800,272937125,2635,2640,2640,2635,851
|
|
20240806,090700,270694485,2640,2655,2660,2625,16399
|
|
20240806,090600,227333675,2660,2670,2680,2650,3665
|
|
20240806,090500,217585525,2685,2670,2690,2660,12899
|
|
20240806,090400,183062660,2665,2675,2675,2650,2464
|
|
20240806,090300,176509560,2675,2665,2680,2650,4386
|
|
20240806,090200,164794775,2665,2625,2665,2615,12277
|
|
20240806,090100,132265120,2630,2640,2670,2630,5870
|
|
20240806,090000,116778255,2625,2590,2700,2590,43789
|