600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185700,1585265175,3130,3130,3130,3130,9646
|
|
20240708,185600,1585265175,3130,3130,3130,3130,0
|
|
20240708,185500,1585265175,3130,3130,3130,3130,0
|
|
20240708,185400,1585265175,3130,3130,3130,3130,0
|
|
20240708,185300,1585265175,3130,3130,3130,3130,0
|
|
20240708,185200,1585265175,3130,3130,3130,3130,0
|
|
20240708,185100,1585265175,3130,3130,3130,3130,0
|
|
20240708,185000,1585265175,3130,3130,3130,3130,0
|
|
20240708,184900,1585265175,3130,3130,3130,3130,0
|
|
20240708,184800,1585265175,3130,3130,3130,3130,0
|
|
20240708,184700,1585265175,3130,3130,3130,3130,0
|
|
20240708,184600,1585265175,3130,3130,3130,3130,0
|
|
20240708,184500,1585265175,3130,3130,3130,3130,0
|
|
20240708,184400,1585265175,3130,3130,3130,3130,0
|
|
20240708,184300,1585265175,3130,3130,3130,3130,0
|
|
20240708,184200,1585265175,3130,3130,3130,3130,0
|
|
20240708,184100,1585265175,3130,3130,3130,3130,0
|
|
20240708,184000,1585265175,3130,3130,3130,3130,0
|
|
20240708,183900,1585265175,3130,3130,3130,3130,0
|
|
20240708,183800,1585265175,3130,3130,3130,3130,0
|
|
20240708,183700,1585265175,3130,3130,3130,3130,0
|
|
20240708,183600,1585265175,3130,3130,3130,3130,0
|
|
20240708,183500,1585265175,3130,3130,3130,3130,0
|
|
20240708,183400,1585265175,3130,3130,3130,3130,0
|
|
20240708,183300,1585265175,3130,3130,3130,3130,0
|
|
20240708,183200,1585265175,3130,3130,3130,3130,0
|
|
20240708,183100,1585265175,3130,3130,3130,3130,0
|
|
20240708,183000,1585265175,3130,3130,3130,3130,0
|
|
20240708,182900,1585265175,3130,3130,3130,3130,0
|
|
20240708,182800,1585265175,3130,3130,3130,3130,0
|
|
20240708,182700,1585265175,3130,3130,3130,3130,9646
|
|
20240708,182600,1585265175,3130,3130,3130,3130,0
|
|
20240708,182500,1585265175,3130,3130,3130,3130,0
|
|
20240708,182400,1585265175,3130,3130,3130,3130,0
|
|
20240708,182300,1585265175,3130,3130,3130,3130,0
|
|
20240708,182200,1585265175,3130,3130,3130,3130,0
|
|
20240708,182100,1585265175,3130,3130,3130,3130,0
|
|
20240708,182000,1585265175,3130,3130,3130,3130,0
|
|
20240708,181900,1585265175,3130,3130,3130,3130,0
|
|
20240708,181800,1585265175,3130,3130,3130,3130,0
|
|
20240708,181700,1585265175,3130,3130,3130,3130,0
|
|
20240708,181600,1585265175,3130,3130,3130,3130,0
|
|
20240708,181500,1585265175,3130,3130,3130,3130,0
|
|
20240708,181400,1585265175,3130,3130,3130,3130,0
|
|
20240708,181300,1585265175,3130,3130,3130,3130,0
|
|
20240708,181200,1585265175,3130,3130,3130,3130,0
|
|
20240708,181100,1585265175,3130,3130,3130,3130,0
|
|
20240708,181000,1585265175,3130,3130,3130,3130,0
|
|
20240708,180900,1585265175,3130,3130,3130,3130,0
|
|
20240708,180800,1585265175,3130,3130,3130,3130,0
|
|
20240708,180700,1585265175,3130,3130,3130,3130,0
|
|
20240708,180600,1585265175,3130,3130,3130,3130,0
|
|
20240708,180500,1585265175,3130,3130,3130,3130,0
|
|
20240708,180400,1585265175,3130,3130,3130,3130,0
|
|
20240708,180300,1585265175,3130,3130,3130,3130,0
|
|
20240708,180200,1585265175,3130,3130,3130,3130,0
|
|
20240708,180100,1585265175,3130,3130,3130,3130,0
|
|
20240708,180000,1585265175,3130,3130,3130,3130,0
|
|
20240708,175900,1585265175,3130,3130,3130,3130,0
|
|
20240708,175800,1585265175,3130,3130,3130,3130,0
|
|
20240708,175700,1585265175,3130,3130,3130,3130,9646
|
|
20240708,175600,1585265175,3130,3130,3130,3130,0
|
|
20240708,175500,1585265175,3130,3130,3130,3130,0
|
|
20240708,175400,1585265175,3130,3130,3130,3130,0
|
|
20240708,175300,1585265175,3130,3130,3130,3130,0
|
|
20240708,175200,1585265175,3130,3130,3130,3130,0
|
|
20240708,175100,1585265175,3130,3130,3130,3130,0
|
|
20240708,175000,1585265175,3130,3130,3130,3130,0
|
|
20240708,174900,1585265175,3130,3130,3130,3130,0
|
|
20240708,174800,1585265175,3130,3130,3130,3130,0
|
|
20240708,174700,1585265175,3130,3130,3130,3130,0
|
|
20240708,174600,1585265175,3130,3130,3130,3130,0
|
|
20240708,174500,1585265175,3130,3130,3130,3130,0
|
|
20240708,174400,1585265175,3130,3130,3130,3130,0
|
|
20240708,174300,1585265175,3130,3130,3130,3130,0
|
|
20240708,174200,1585265175,3130,3130,3130,3130,0
|
|
20240708,174100,1585265175,3130,3130,3130,3130,0
|
|
20240708,174000,1585265175,3130,3130,3130,3130,0
|
|
20240708,173900,1585265175,3130,3130,3130,3130,0
|
|
20240708,173800,1585265175,3130,3130,3130,3130,0
|
|
20240708,173700,1585265175,3130,3130,3130,3130,0
|
|
20240708,173600,1585265175,3130,3130,3130,3130,0
|
|
20240708,173500,1585265175,3130,3130,3130,3130,0
|
|
20240708,173400,1585265175,3130,3130,3130,3130,0
|
|
20240708,173300,1585265175,3130,3130,3130,3130,0
|
|
20240708,173200,1585265175,3130,3130,3130,3130,0
|
|
20240708,173100,1585265175,3130,3130,3130,3130,0
|
|
20240708,173000,1585265175,3130,3130,3130,3130,0
|
|
20240708,172900,1585265175,3130,3130,3130,3130,0
|
|
20240708,172800,1585265175,3130,3130,3130,3130,0
|
|
20240708,172700,1585265175,3130,3130,3130,3130,9646
|
|
20240708,172600,1585265175,3130,3130,3130,3130,0
|
|
20240708,172500,1585265175,3130,3130,3130,3130,0
|
|
20240708,172400,1585265175,3130,3130,3130,3130,0
|
|
20240708,172300,1585265175,3130,3130,3130,3130,0
|
|
20240708,172200,1585265175,3130,3130,3130,3130,0
|
|
20240708,172100,1585265175,3130,3130,3130,3130,0
|
|
20240708,172000,1585265175,3130,3130,3130,3130,0
|
|
20240708,171900,1585265175,3130,3130,3130,3130,0
|
|
20240708,171800,1585265175,3130,3130,3130,3130,0
|
|
20240708,171700,1585265175,3130,3130,3130,3130,0
|
|
20240708,171600,1585265175,3130,3130,3130,3130,0
|
|
20240708,171500,1585265175,3130,3130,3130,3130,0
|
|
20240708,171400,1585265175,3130,3130,3130,3130,0
|
|
20240708,171300,1585265175,3130,3130,3130,3130,0
|
|
20240708,171200,1585265175,3130,3130,3130,3130,0
|
|
20240708,171100,1585265175,3130,3130,3130,3130,0
|
|
20240708,171000,1585265175,3130,3130,3130,3130,0
|
|
20240708,170900,1585265175,3130,3130,3130,3130,0
|
|
20240708,170800,1585265175,3130,3130,3130,3130,0
|
|
20240708,170700,1585265175,3130,3130,3130,3130,0
|
|
20240708,170600,1585265175,3130,3130,3130,3130,0
|
|
20240708,170500,1585265175,3130,3130,3130,3130,0
|
|
20240708,170400,1585265175,3130,3130,3130,3130,0
|
|
20240708,170300,1585265175,3130,3130,3130,3130,0
|
|
20240708,170200,1585265175,3130,3130,3130,3130,0
|
|
20240708,170100,1585265175,3130,3130,3130,3130,0
|
|
20240708,170000,1585265175,3130,3130,3130,3130,0
|
|
20240708,165900,1585265175,3130,3130,3130,3130,0
|
|
20240708,165800,1585265175,3130,3130,3130,3130,0
|
|
20240708,165700,1585265175,3130,3130,3130,3130,9646
|
|
20240708,165600,1585265175,3130,3130,3130,3130,0
|
|
20240708,165500,1585265175,3130,3130,3130,3130,0
|
|
20240708,165400,1585265175,3130,3130,3130,3130,0
|
|
20240708,165300,1585265175,3130,3130,3130,3130,0
|
|
20240708,165200,1585265175,3130,3130,3130,3130,0
|
|
20240708,165100,1585265175,3130,3130,3130,3130,0
|
|
20240708,165000,1585265175,3130,3130,3130,3130,0
|
|
20240708,164900,1585265175,3130,3130,3130,3130,0
|
|
20240708,164800,1585265175,3130,3130,3130,3130,0
|
|
20240708,164700,1585265175,3130,3130,3130,3130,0
|
|
20240708,164600,1585265175,3130,3130,3130,3130,0
|
|
20240708,164500,1585265175,3130,3130,3130,3130,0
|
|
20240708,164400,1585265175,3130,3130,3130,3130,0
|
|
20240708,164300,1585265175,3130,3130,3130,3130,0
|
|
20240708,164200,1585265175,3130,3130,3130,3130,0
|
|
20240708,164100,1585265175,3130,3130,3130,3130,0
|
|
20240708,164000,1585265175,3130,3130,3130,3130,0
|
|
20240708,163900,1585265175,3130,3130,3130,3130,0
|
|
20240708,163800,1585265175,3130,3130,3130,3130,0
|
|
20240708,163700,1585265175,3130,3130,3130,3130,0
|
|
20240708,163600,1585265175,3130,3130,3130,3130,0
|
|
20240708,163500,1585265175,3130,3130,3130,3130,0
|
|
20240708,163400,1585265175,3130,3130,3130,3130,0
|
|
20240708,163300,1585265175,3130,3130,3130,3130,0
|
|
20240708,163200,1585265175,3130,3130,3130,3130,0
|
|
20240708,163100,1585265175,3130,3130,3130,3130,0
|
|
20240708,163000,1585265175,3130,3130,3130,3130,0
|
|
20240708,162900,1585265175,3130,3130,3130,3130,0
|
|
20240708,162800,1585265175,3130,3130,3130,3130,0
|
|
20240708,162700,1585265175,3130,3130,3130,3130,9646
|
|
20240708,162600,1585265175,3130,3130,3130,3130,0
|
|
20240708,162500,1585265175,3130,3130,3130,3130,0
|
|
20240708,162400,1585265175,3130,3130,3130,3130,0
|
|
20240708,162300,1585265175,3130,3130,3130,3130,0
|
|
20240708,162200,1585265175,3130,3130,3130,3130,0
|
|
20240708,162100,1585265175,3130,3130,3130,3130,0
|
|
20240708,162000,1585265175,3130,3130,3130,3130,0
|
|
20240708,161900,1585265175,3130,3130,3130,3130,0
|
|
20240708,161800,1585265175,3130,3130,3130,3130,0
|
|
20240708,161700,1585265175,3130,3130,3130,3130,0
|
|
20240708,161600,1585265175,3130,3130,3130,3130,0
|
|
20240708,161500,1585265175,3130,3130,3130,3130,0
|
|
20240708,161400,1585265175,3130,3130,3130,3130,0
|
|
20240708,161300,1585265175,3130,3130,3130,3130,0
|
|
20240708,161200,1585265175,3130,3130,3130,3130,0
|
|
20240708,161100,1585265175,3130,3130,3130,3130,0
|
|
20240708,161000,1585265175,3130,3130,3130,3130,0
|
|
20240708,160900,1585265175,3130,3130,3130,3130,0
|
|
20240708,160800,1585265175,3130,3130,3130,3130,0
|
|
20240708,160700,1585265175,3130,3130,3130,3130,0
|
|
20240708,160600,1585265175,3130,3130,3130,3130,0
|
|
20240708,160500,1585265175,3130,3130,3130,3130,0
|
|
20240708,160400,1585265175,3130,3130,3130,3130,0
|
|
20240708,160300,1585265175,3130,3130,3130,3130,0
|
|
20240708,160200,1585265175,3130,3130,3130,3130,0
|
|
20240708,160100,1585265175,3130,3130,3130,3130,0
|
|
20240708,160000,1585265175,3130,3130,3130,3130,0
|
|
20240708,155900,1585265175,3130,3130,3130,3130,0
|
|
20240708,155800,1585265175,3130,3130,3130,3130,0
|
|
20240708,155700,1585265175,3130,3130,3130,3130,9646
|
|
20240708,155600,1585265175,3130,3130,3130,3130,0
|
|
20240708,155500,1585265175,3130,3130,3130,3130,0
|
|
20240708,155400,1585265175,3130,3130,3130,3130,0
|
|
20240708,155300,1585265175,3130,3130,3130,3130,0
|
|
20240708,155200,1585265175,3130,3130,3130,3130,0
|
|
20240708,155100,1585265175,3130,3130,3130,3130,0
|
|
20240708,155000,1585265175,3130,3130,3130,3130,0
|
|
20240708,154900,1585265175,3130,3130,3130,3130,0
|
|
20240708,154800,1585265175,3130,3130,3130,3130,0
|
|
20240708,154700,1585265175,3130,3130,3130,3130,0
|
|
20240708,154600,1585265175,3130,3130,3130,3130,0
|
|
20240708,154500,1585265175,3130,3130,3130,3130,0
|
|
20240708,154400,1585265175,3130,3130,3130,3130,0
|
|
20240708,154300,1585265175,3130,3130,3130,3130,0
|
|
20240708,154200,1585265175,3130,3130,3130,3130,0
|
|
20240708,154100,1585265175,3130,3130,3130,3130,0
|
|
20240708,154000,1585265175,3130,3130,3130,3130,0
|
|
20240708,153900,1585265175,3130,3130,3130,3130,0
|
|
20240708,153800,1585265175,3130,3130,3130,3130,0
|
|
20240708,153700,1585265175,3130,3130,3130,3130,0
|
|
20240708,153600,1585265175,3130,3130,3130,3130,0
|
|
20240708,153500,1585265175,3130,3130,3130,3130,0
|
|
20240708,153400,1585265175,3130,3130,3130,3130,0
|
|
20240708,153300,1585265175,3130,3130,3130,3130,0
|
|
20240708,153200,1585265175,3130,3130,3130,3130,0
|
|
20240708,153100,1585265175,3130,3130,3130,3130,0
|
|
20240708,153000,1585265175,3130,3130,3130,3130,9646
|
|
20240708,152900,1555073195,3150,3150,3150,3150,0
|
|
20240708,152800,1555073195,3150,3150,3150,3150,0
|
|
20240708,152700,1555073195,3150,3150,3150,3150,0
|
|
20240708,152600,1555073195,3150,3150,3150,3150,0
|
|
20240708,152500,1555073195,3150,3150,3150,3150,0
|
|
20240708,152400,1555073195,3150,3150,3150,3150,0
|
|
20240708,152300,1555073195,3150,3150,3150,3150,0
|
|
20240708,152200,1555073195,3150,3150,3150,3150,0
|
|
20240708,152100,1555073195,3150,3150,3150,3150,0
|
|
20240708,152000,1555073195,3150,3150,3150,3150,0
|
|
20240708,151900,1555073195,3150,3140,3150,3140,2999
|
|
20240708,151800,1545649540,3140,3145,3145,3135,4890
|
|
20240708,151700,1530314495,3145,3145,3145,3145,247
|
|
20240708,151600,1529537680,3145,3145,3145,3145,453
|
|
20240708,151500,1528112995,3140,3140,3140,3140,1905
|
|
20240708,151400,1522131295,3140,3140,3140,3140,1307
|
|
20240708,151300,1518027315,3135,3135,3135,3135,101
|
|
20240708,151200,1517710680,3135,3135,3135,3135,1
|
|
20240708,151100,1517707545,3135,3135,3135,3135,2
|
|
20240708,151000,1517701275,3140,3135,3140,3135,159
|
|
20240708,150900,1517202645,3135,3135,3135,3135,221
|
|
20240708,150800,1516509810,3135,3135,3135,3135,887
|
|
20240708,150700,1513729065,3135,3135,3135,3135,521
|
|
20240708,150600,1512095730,3135,3135,3135,3135,971
|
|
20240708,150500,1509051645,3135,3135,3135,3135,640
|
|
20240708,150400,1507045245,3135,3135,3135,3135,0
|
|
20240708,150300,1507045245,3135,3135,3135,3135,16623
|
|
20240708,150200,1454932140,3135,3135,3135,3135,0
|
|
20240708,150100,1454932140,3135,3135,3135,3135,0
|
|
20240708,150000,1454932140,3135,3135,3135,3135,9
|
|
20240708,145900,1454903925,3135,3135,3135,3135,79
|
|
20240708,145800,1454656260,3135,3135,3135,3135,0
|
|
20240708,145700,1454656260,3135,3140,3140,3135,2004
|
|
20240708,145600,1448373695,3140,3140,3140,3140,127
|
|
20240708,145500,1447974915,3135,3135,3135,3135,0
|
|
20240708,145400,1447974915,3135,3135,3135,3135,1
|
|
20240708,145300,1447971780,3145,3145,3145,3145,0
|
|
20240708,145200,1447971780,3145,3145,3145,3145,0
|
|
20240708,145100,1447971780,3145,3145,3145,3135,1452
|
|
20240708,145000,1443405710,3145,3145,3145,3145,0
|
|
20240708,144900,1443405710,3145,3145,3145,3145,4
|
|
20240708,144800,1443393130,3150,3150,3150,3150,11
|
|
20240708,144700,1443358480,3135,3135,3135,3135,118
|
|
20240708,144600,1442988550,3135,3140,3140,3135,1585
|
|
20240708,144500,1438011750,3140,3140,3140,3140,88
|
|
20240708,144400,1437735430,3150,3150,3150,3150,150
|
|
20240708,144300,1437262930,3140,3140,3140,3140,80
|
|
20240708,144200,1437011730,3150,3150,3150,3150,11
|
|
20240708,144100,1436977080,3150,3140,3150,3140,3224
|
|
20240708,144000,1426823740,3140,3140,3140,3140,323
|
|
20240708,143900,1425809520,3145,3145,3145,3145,340
|
|
20240708,143800,1424740220,3140,3145,3145,3140,481
|
|
20240708,143700,1423227495,3140,3140,3140,3140,5
|
|
20240708,143600,1423211795,3140,3140,3140,3140,0
|
|
20240708,143500,1423211795,3140,3140,3140,3140,0
|
|
20240708,143400,1423211795,3140,3140,3140,3140,0
|
|
20240708,143300,1423211795,3140,3150,3150,3140,486
|
|
20240708,143200,1421683815,3150,3150,3150,3150,99
|
|
20240708,143100,1421371965,3150,3145,3150,3145,63
|
|
20240708,143000,1421173765,3155,3155,3155,3155,323
|
|
20240708,142900,1420154700,3155,3140,3155,3140,28898
|
|
20240708,142800,1329158890,3140,3135,3140,3135,1278
|
|
20240708,142700,1325149150,3130,3130,3130,3130,0
|
|
20240708,142600,1325149150,3130,3130,3130,3130,118
|
|
20240708,142500,1324779810,3130,3130,3130,3130,200
|
|
20240708,142400,1324153810,3130,3135,3135,3130,2478
|
|
20240708,142300,1316397620,3135,3135,3135,3135,465
|
|
20240708,142200,1314939845,3135,3135,3135,3135,1000
|
|
20240708,142100,1311804845,3140,3135,3140,3135,3388
|
|
20240708,142000,1301175825,3140,3140,3140,3140,571
|
|
20240708,141900,1299382885,3140,3140,3140,3140,0
|
|
20240708,141800,1299382885,3140,3140,3140,3140,2000
|
|
20240708,141700,1293102885,3130,3135,3135,3130,319
|
|
20240708,141600,1292102925,3135,3135,3135,3135,245
|
|
20240708,141500,1291334850,3135,3135,3135,3135,0
|
|
20240708,141400,1291334850,3135,3135,3135,3135,1
|
|
20240708,141300,1291331715,3135,3135,3135,3135,0
|
|
20240708,141200,1291331715,3135,3135,3135,3135,400
|
|
20240708,141100,1290077715,3135,3135,3135,3135,1
|
|
20240708,141000,1290074580,3130,3130,3130,3130,2
|
|
20240708,140900,1290068320,3135,3135,3135,3135,500
|
|
20240708,140800,1288500820,3135,3135,3135,3135,0
|
|
20240708,140700,1288500820,3135,3135,3135,3135,514
|
|
20240708,140600,1286889430,3135,3135,3135,3135,0
|
|
20240708,140500,1286889430,3135,3135,3135,3135,0
|
|
20240708,140400,1286889430,3135,3135,3135,3135,0
|
|
20240708,140300,1286889430,3135,3135,3135,3135,5
|
|
20240708,140200,1286873755,3130,3130,3130,3130,0
|
|
20240708,140100,1286873755,3130,3130,3130,3130,53
|
|
20240708,140000,1286707865,3135,3135,3135,3130,2642
|
|
20240708,135900,1278426695,3135,3135,3135,3135,100
|
|
20240708,135800,1278113195,3135,3135,3135,3135,96
|
|
20240708,135700,1277812235,3135,3140,3140,3135,1051
|
|
20240708,135600,1274516500,3140,3140,3140,3140,486
|
|
20240708,135500,1272990460,3140,3140,3140,3140,0
|
|
20240708,135400,1272990460,3140,3140,3145,3140,42
|
|
20240708,135300,1272858530,3140,3145,3145,3140,732
|
|
20240708,135200,1270560040,3140,3135,3140,3135,1903
|
|
20240708,135100,1264584625,3135,3135,3135,3135,0
|
|
20240708,135000,1264584625,3135,3135,3135,3130,249
|
|
20240708,134900,1263804015,3135,3130,3135,3130,202
|
|
20240708,134800,1263170755,3130,3130,3130,3130,288
|
|
20240708,134700,1262269315,3135,3140,3140,3135,365
|
|
20240708,134600,1261123420,3140,3135,3140,3135,795
|
|
20240708,134500,1258627595,3135,3135,3140,3135,97
|
|
20240708,134400,1258323025,3135,3135,3135,3135,82
|
|
20240708,134300,1258065955,3130,3130,3130,3130,0
|
|
20240708,134200,1258065955,3130,3130,3130,3130,1
|
|
20240708,134100,1258062825,3130,3140,3140,3130,443
|
|
20240708,134000,1256676225,3130,3135,3135,3130,228
|
|
20240708,133900,1255961450,3135,3135,3135,3130,251
|
|
20240708,133800,1255174570,3135,3130,3135,3130,1101
|
|
20240708,133700,1251727935,3130,3130,3130,3130,2
|
|
20240708,133600,1251721675,3130,3130,3130,3130,101
|
|
20240708,133500,1251405545,3135,3135,3135,3135,3
|
|
20240708,133400,1251396140,3130,3130,3130,3130,1
|
|
20240708,133300,1251393010,3130,3130,3130,3130,0
|
|
20240708,133200,1251393010,3130,3130,3130,3130,2
|
|
20240708,133100,1251386750,3130,3135,3135,3130,2
|
|
20240708,133000,1251380485,3130,3130,3130,3130,0
|
|
20240708,132900,1251380485,3130,3130,3140,3130,322
|
|
20240708,132800,1250371065,3130,3130,3135,3130,197
|
|
20240708,132700,1249753955,3130,3135,3135,3130,17
|
|
20240708,132600,1249700710,3135,3135,3135,3130,136
|
|
20240708,132500,1249274355,3135,3130,3135,3130,2
|
|
20240708,132400,1249268090,3135,3125,3135,3125,3
|
|
20240708,132300,1249258700,3125,3125,3125,3125,0
|
|
20240708,132200,1249258700,3125,3125,3125,3125,0
|
|
20240708,132100,1249258700,3125,3125,3125,3125,167
|
|
20240708,132000,1248736825,3125,3125,3125,3125,50
|
|
20240708,131900,1248580575,3135,3135,3135,3135,5
|
|
20240708,131800,1248564900,3135,3125,3135,3125,1321
|
|
20240708,131700,1244433565,3135,3140,3140,3135,5
|
|
20240708,131600,1244417870,3120,3135,3135,3120,10304
|
|
20240708,131500,1212227445,3140,3140,3140,3140,50
|
|
20240708,131400,1212070445,3145,3145,3145,3145,0
|
|
20240708,131300,1212070445,3145,3145,3145,3145,0
|
|
20240708,131200,1212070445,3145,3145,3150,3140,3857
|
|
20240708,131100,1199939700,3145,3140,3145,3140,3614
|
|
20240708,131000,1188591735,3140,3140,3140,3140,0
|
|
20240708,130900,1188591735,3140,3140,3140,3140,10
|
|
20240708,130800,1188560335,3140,3140,3140,3140,1030
|
|
20240708,130700,1185326135,3140,3135,3140,3135,978
|
|
20240708,130600,1182259940,3135,3135,3135,3135,1
|
|
20240708,130500,1182256805,3135,3135,3135,3135,120
|
|
20240708,130400,1181880605,3125,3125,3125,3125,0
|
|
20240708,130300,1181880605,3125,3125,3125,3125,0
|
|
20240708,130200,1181880605,3125,3125,3125,3125,1579
|
|
20240708,130100,1176946230,3130,3130,3130,3130,4
|
|
20240708,130000,1176933710,3130,3130,3130,3130,796
|
|
20240708,125900,1174442230,3130,3130,3130,3130,0
|
|
20240708,125800,1174442230,3130,3130,3130,3130,173
|
|
20240708,125700,1173900740,3130,3130,3130,3130,0
|
|
20240708,125600,1173900740,3130,3130,3130,3130,0
|
|
20240708,125500,1173900740,3130,3125,3130,3125,478
|
|
20240708,125400,1172404990,3125,3125,3125,3125,6
|
|
20240708,125300,1172386240,3130,3130,3130,3130,583
|
|
20240708,125200,1170561450,3125,3130,3130,3125,1243
|
|
20240708,125100,1166675860,3130,3130,3130,3130,136
|
|
20240708,125000,1166250180,3130,3130,3130,3130,721
|
|
20240708,124900,1163993450,3130,3130,3130,3130,1000
|
|
20240708,124800,1160863450,3130,3135,3135,3130,38
|
|
20240708,124700,1160744370,3135,3135,3135,3135,0
|
|
20240708,124600,1160744370,3135,3135,3135,3135,700
|
|
20240708,124500,1158549870,3135,3135,3135,3135,282
|
|
20240708,124400,1157665800,3130,3135,3135,3130,916
|
|
20240708,124300,1154797630,3135,3135,3135,3135,1783
|
|
20240708,124200,1149207925,3135,3135,3135,3135,65
|
|
20240708,124100,1149004150,3135,3135,3135,3135,0
|
|
20240708,124000,1149004150,3135,3135,3135,3135,0
|
|
20240708,123900,1149004150,3135,3135,3135,3135,50
|
|
20240708,123800,1148847400,3135,3135,3135,3135,703
|
|
20240708,123700,1146643495,3130,3135,3135,3130,120
|
|
20240708,123600,1146267395,3135,3135,3135,3135,60
|
|
20240708,123500,1146079295,3135,3135,3135,3135,25
|
|
20240708,123400,1146000920,3135,3135,3135,3135,10
|
|
20240708,123300,1145969570,3135,3135,3135,3135,9
|
|
20240708,123200,1145941355,3135,3135,3135,3135,410
|
|
20240708,123100,1144656005,3140,3140,3140,3140,10
|
|
20240708,123000,1144624605,3140,3140,3140,3140,370
|
|
20240708,122900,1143462805,3140,3140,3140,3140,1
|
|
20240708,122800,1143459665,3130,3130,3130,3130,50
|
|
20240708,122700,1143303165,3125,3130,3130,3125,10181
|
|
20240708,122600,1111487040,3125,3125,3125,3125,0
|
|
20240708,122500,1111487040,3125,3125,3125,3125,0
|
|
20240708,122400,1111487040,3125,3130,3130,3125,1177
|
|
20240708,122300,1107806790,3130,3130,3130,3130,350
|
|
20240708,122200,1106711290,3130,3135,3135,3130,1822
|
|
20240708,122100,1101008425,3135,3140,3140,3135,1048
|
|
20240708,122000,1097722940,3140,3140,3140,3140,826
|
|
20240708,121900,1095129300,3140,3140,3140,3140,0
|
|
20240708,121800,1095129300,3140,3140,3140,3140,0
|
|
20240708,121700,1095129300,3140,3140,3140,3140,100
|
|
20240708,121600,1094815300,3140,3140,3140,3140,2064
|
|
20240708,121500,1088334340,3140,3145,3145,3140,120
|
|
20240708,121400,1087957490,3140,3140,3140,3140,0
|
|
20240708,121300,1087957490,3140,3140,3140,3140,11
|
|
20240708,121200,1087922950,3145,3145,3145,3145,533
|
|
20240708,121100,1086246665,3145,3145,3145,3145,101
|
|
20240708,121000,1085929020,3145,3145,3145,3145,90
|
|
20240708,120900,1085645970,3150,3150,3150,3150,0
|
|
20240708,120800,1085645970,3150,3150,3150,3150,965
|
|
20240708,120700,1082606220,3150,3150,3150,3150,0
|
|
20240708,120600,1082606220,3150,3145,3150,3145,110
|
|
20240708,120500,1082260235,3145,3145,3145,3145,850
|
|
20240708,120400,1079586985,3145,3140,3145,3140,189
|
|
20240708,120300,1078992760,3140,3140,3140,3140,1
|
|
20240708,120200,1078989620,3140,3140,3140,3140,0
|
|
20240708,120100,1078989620,3140,3140,3140,3140,0
|
|
20240708,120000,1078989620,3140,3140,3140,3140,809
|
|
20240708,115900,1076449360,3135,3140,3145,3135,1120
|
|
20240708,115800,1072934130,3145,3140,3145,3140,943
|
|
20240708,115700,1069973105,3140,3145,3145,3140,1484
|
|
20240708,115600,1065312995,3140,3145,3150,3140,916
|
|
20240708,115500,1062433820,3150,3150,3150,3150,88
|
|
20240708,115400,1062156620,3150,3145,3150,3145,802
|
|
20240708,115300,1059632820,3145,3145,3145,3145,100
|
|
20240708,115200,1059318320,3140,3145,3145,3140,4720
|
|
20240708,115100,1044473945,3145,3150,3155,3145,227
|
|
20240708,115000,1043758900,3150,3150,3150,3145,69
|
|
20240708,114900,1043541555,3150,3145,3150,3145,602
|
|
20240708,114800,1041646840,3145,3145,3145,3145,671
|
|
20240708,114700,1039536545,3145,3150,3150,3145,463
|
|
20240708,114600,1038080095,3150,3150,3150,3150,1038
|
|
20240708,114500,1034810395,3145,3145,3150,3145,1392
|
|
20240708,114400,1030427550,3145,3140,3145,3140,860
|
|
20240708,114300,1027723230,3140,3140,3140,3140,1056
|
|
20240708,114200,1024407390,3135,3145,3145,3135,1574
|
|
20240708,114100,1019465675,3145,3140,3145,3140,1010
|
|
20240708,114000,1016293840,3140,3140,3140,3140,701
|
|
20240708,113900,1014092700,3140,3145,3145,3140,2043
|
|
20240708,113800,1007674790,3150,3145,3150,3145,328
|
|
20240708,113700,1006643145,3145,3140,3155,3140,4334
|
|
20240708,113600,993008670,3140,3130,3145,3130,2181
|
|
20240708,113500,986160555,3125,3130,3130,3125,2949
|
|
20240708,113400,976943325,3130,3135,3135,3125,443
|
|
20240708,113300,975556735,3135,3130,3135,3125,2231
|
|
20240708,113200,968582085,3130,3130,3130,3125,1656
|
|
20240708,113100,963399940,3130,3135,3135,3130,2940
|
|
20240708,113000,954191330,3135,3150,3155,3125,22025
|
|
20240708,112900,885157735,3150,3150,3150,3125,22145
|
|
20240708,112800,815756455,3140,3210,3220,3140,51163
|
|
20240708,112700,653285695,3185,3170,3225,3140,84867
|
|
20240708,112600,383103495,3180,3125,3180,3125,34043
|
|
20240708,112500,275759415,3125,3125,3125,3125,7
|
|
20240708,112400,275737540,3120,3120,3120,3120,0
|
|
20240708,112300,275737540,3120,3120,3120,3120,0
|
|
20240708,112200,275737540,3120,3120,3120,3120,70
|
|
20240708,112100,275519140,3120,3120,3120,3120,0
|
|
20240708,112000,275519140,3120,3120,3120,3120,0
|
|
20240708,111900,275519140,3120,3120,3120,3120,60
|
|
20240708,111800,275331940,3120,3120,3120,3120,50
|
|
20240708,111700,275175940,3125,3125,3125,3125,5
|
|
20240708,111600,275160315,3125,3125,3125,3125,15
|
|
20240708,111500,275113440,3125,3125,3125,3125,141
|
|
20240708,111400,274672815,3120,3120,3120,3120,0
|
|
20240708,111300,274672815,3120,3120,3120,3120,0
|
|
20240708,111200,274672815,3120,3120,3120,3120,0
|
|
20240708,111100,274672815,3120,3120,3120,3120,1
|
|
20240708,111000,274669695,3120,3120,3120,3120,1
|
|
20240708,110900,274666575,3120,3120,3120,3120,30
|
|
20240708,110800,274572975,3120,3120,3120,3120,0
|
|
20240708,110700,274572975,3120,3120,3120,3120,527
|
|
20240708,110600,272928735,3125,3125,3125,3125,126
|
|
20240708,110500,272534985,3125,3125,3125,3125,91
|
|
20240708,110400,272250610,3125,3120,3125,3120,80
|
|
20240708,110300,272000860,3120,3120,3120,3120,0
|
|
20240708,110200,272000860,3120,3120,3120,3120,0
|
|
20240708,110100,272000860,3120,3120,3120,3120,1
|
|
20240708,110000,271997740,3120,3120,3120,3120,0
|
|
20240708,105900,271997740,3120,3120,3120,3120,0
|
|
20240708,105800,271997740,3120,3120,3120,3120,500
|
|
20240708,105700,270437740,3125,3125,3125,3125,1318
|
|
20240708,105600,266318990,3125,3125,3125,3125,221
|
|
20240708,105500,265628365,3125,3125,3125,3125,0
|
|
20240708,105400,265628365,3125,3125,3125,3125,90
|
|
20240708,105300,265347115,3125,3125,3125,3125,80
|
|
20240708,105200,265097115,3125,3125,3125,3125,150
|
|
20240708,105100,264628365,3125,3130,3130,3125,147
|
|
20240708,105000,264168965,3130,3130,3130,3130,4
|
|
20240708,104900,264156445,3125,3125,3125,3125,0
|
|
20240708,104800,264156445,3125,3125,3125,3125,27
|
|
20240708,104700,264072070,3125,3125,3125,3125,100
|
|
20240708,104600,263759570,3125,3125,3125,3125,0
|
|
20240708,104500,263759570,3125,3125,3125,3125,0
|
|
20240708,104400,263759570,3125,3125,3125,3125,3
|
|
20240708,104300,263750195,3120,3120,3120,3120,0
|
|
20240708,104200,263750195,3120,3120,3120,3120,0
|
|
20240708,104100,263750195,3120,3120,3120,3120,0
|
|
20240708,104000,263750195,3120,3120,3120,3120,11
|
|
20240708,103900,263715875,3120,3120,3120,3120,500
|
|
20240708,103800,262155875,3130,3130,3130,3130,0
|
|
20240708,103700,262155875,3130,3130,3130,3130,400
|
|
20240708,103600,260903875,3120,3120,3120,3120,0
|
|
20240708,103500,260903875,3120,3120,3120,3120,0
|
|
20240708,103400,260903875,3120,3125,3125,3120,105
|
|
20240708,103300,260576250,3130,3130,3130,3130,0
|
|
20240708,103200,260576250,3130,3130,3130,3130,0
|
|
20240708,103100,260576250,3130,3130,3130,3130,0
|
|
20240708,103000,260576250,3130,3130,3130,3130,0
|
|
20240708,102900,260576250,3130,3130,3130,3130,0
|
|
20240708,102800,260576250,3130,3125,3130,3125,6
|
|
20240708,102700,260557475,3130,3130,3130,3130,0
|
|
20240708,102600,260557475,3130,3130,3130,3130,0
|
|
20240708,102500,260557475,3130,3125,3130,3125,1601
|
|
20240708,102400,255546850,3125,3120,3125,3120,700
|
|
20240708,102300,253361350,3120,3120,3120,3120,1876
|
|
20240708,102200,247508230,3125,3125,3125,3125,13
|
|
20240708,102100,247467605,3125,3125,3125,3125,0
|
|
20240708,102000,247467605,3125,3125,3125,3125,271
|
|
20240708,101900,246620730,3125,3125,3125,3125,1
|
|
20240708,101800,246617605,3125,3125,3125,3125,479
|
|
20240708,101700,245120730,3125,3125,3125,3125,0
|
|
20240708,101600,245120730,3125,3125,3125,3125,132
|
|
20240708,101500,244708230,3125,3125,3125,3125,119
|
|
20240708,101400,244336355,3120,3125,3125,3120,2158
|
|
20240708,101300,237593355,3130,3125,3130,3125,409
|
|
20240708,101200,236315220,3130,3130,3130,3130,1201
|
|
20240708,101100,232556090,3130,3130,3130,3130,15
|
|
20240708,101000,232509140,3130,3130,3130,3130,79
|
|
20240708,100900,232261870,3130,3130,3130,3130,7
|
|
20240708,100800,232239960,3130,3130,3130,3130,290
|
|
20240708,100700,231332260,3130,3125,3130,3125,117
|
|
20240708,100600,230966085,3130,3130,3130,3130,5
|
|
20240708,100500,230950435,3130,3130,3130,3130,0
|
|
20240708,100400,230950435,3130,3130,3130,3130,32
|
|
20240708,100300,230850275,3125,3130,3130,3125,1091
|
|
20240708,100200,227440445,3130,3135,3135,3130,223
|
|
20240708,100100,226742450,3130,3130,3130,3130,87
|
|
20240708,100000,226470140,3130,3130,3130,3130,4
|
|
20240708,095900,226457620,3130,3130,3130,3130,5
|
|
20240708,095800,226441970,3130,3130,3130,3130,141
|
|
20240708,095700,226000640,3130,3130,3130,3130,40
|
|
20240708,095600,225875440,3130,3130,3130,3130,1
|
|
20240708,095500,225872310,3130,3135,3135,3130,2245
|
|
20240708,095400,218834585,3140,3135,3140,3135,844
|
|
20240708,095300,216188640,3135,3120,3135,3120,6372
|
|
20240708,095200,196283025,3120,3120,3120,3120,180
|
|
20240708,095100,195721425,3120,3120,3120,3120,9
|
|
20240708,095000,195693345,3120,3120,3120,3120,0
|
|
20240708,094900,195693345,3120,3120,3120,3120,500
|
|
20240708,094800,194133345,3115,3115,3115,3115,273
|
|
20240708,094700,193282950,3115,3120,3120,3115,37
|
|
20240708,094600,193167675,3115,3120,3120,3115,487
|
|
20240708,094500,191650665,3115,3120,3120,3115,2
|
|
20240708,094400,191644430,3110,3110,3110,3110,61
|
|
20240708,094300,191454720,3110,3110,3110,3110,638
|
|
20240708,094200,189470540,3110,3110,3110,3110,1810
|
|
20240708,094100,183841440,3110,3110,3110,3110,221
|
|
20240708,094000,183154130,3120,3115,3120,3115,22
|
|
20240708,093900,183085590,3120,3120,3120,3120,1
|
|
20240708,093800,183082470,3110,3120,3120,3110,107
|
|
20240708,093700,182748700,3120,3120,3120,3120,3
|
|
20240708,093600,182739340,3120,3115,3120,3110,1257
|
|
20240708,093500,178821765,3110,3115,3115,3110,5
|
|
20240708,093400,178806200,3115,3115,3115,3115,50
|
|
20240708,093300,178650450,3110,3115,3115,3110,102
|
|
20240708,093200,178333220,3110,3110,3110,3110,1
|
|
20240708,093100,178330110,3110,3110,3110,3110,1
|
|
20240708,093000,178327000,3110,3105,3115,3105,674
|
|
20240708,092900,176231615,3105,3110,3110,3105,1472
|
|
20240708,092800,171658805,3120,3120,3120,3120,0
|
|
20240708,092700,171658805,3120,3120,3120,3120,54
|
|
20240708,092600,171490325,3120,3120,3120,3120,16
|
|
20240708,092500,171440405,3120,3120,3120,3115,1003
|
|
20240708,092400,168312700,3120,3120,3120,3120,10
|
|
20240708,092300,168281500,3115,3120,3120,3115,5
|
|
20240708,092200,168265920,3120,3120,3120,3110,762
|
|
20240708,092100,165888990,3120,3120,3120,3120,1
|
|
20240708,092000,165885870,3120,3115,3120,3115,6
|
|
20240708,091900,165867170,3120,3110,3120,3110,45
|
|
20240708,091800,165726800,3120,3115,3120,3115,3110
|
|
20240708,091700,156025600,3115,3115,3115,3115,1768
|
|
20240708,091600,150518280,3115,3115,3115,3115,29
|
|
20240708,091500,150427945,3120,3120,3120,3120,110
|
|
20240708,091400,150084745,3120,3115,3120,3110,2924
|
|
20240708,091300,140977890,3110,3110,3110,3110,46
|
|
20240708,091200,140834830,3100,3115,3115,3100,1303
|
|
20240708,091100,136783320,3110,3110,3115,3095,18204
|
|
20240708,091000,80159285,3105,3110,3110,3100,2212
|
|
20240708,090900,73302015,3100,3110,3110,3100,1990
|
|
20240708,090800,67132240,3105,3105,3110,3105,539
|
|
20240708,090700,65458640,3105,3105,3105,3105,2147
|
|
20240708,090600,58792205,3105,3105,3105,3105,250
|
|
20240708,090500,58015955,3110,3115,3115,3110,2917
|
|
20240708,090400,48942585,3115,3115,3115,3110,1527
|
|
20240708,090300,44187480,3110,3105,3110,3105,5039
|
|
20240708,090200,28516690,3105,3105,3105,3100,291
|
|
20240708,090100,27613140,3105,3100,3110,3100,4953
|
|
20240708,090000,12237630,3095,3095,3095,3095,3954
|