619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,191600,503081940,10360,10360,10360,10360,1994
|
|
20240806,191500,503081940,10360,10360,10360,10360,0
|
|
20240806,191400,503081940,10360,10360,10360,10360,0
|
|
20240806,191300,503081940,10360,10360,10360,10360,0
|
|
20240806,191200,503081940,10360,10360,10360,10360,0
|
|
20240806,191100,503081940,10360,10360,10360,10360,0
|
|
20240806,191000,503081940,10360,10360,10360,10360,0
|
|
20240806,190900,503081940,10360,10360,10360,10360,0
|
|
20240806,190800,503081940,10360,10360,10360,10360,0
|
|
20240806,190700,503081940,10360,10360,10360,10360,0
|
|
20240806,190600,503081940,10360,10360,10360,10360,0
|
|
20240806,190500,503081940,10360,10360,10360,10360,0
|
|
20240806,190400,503081940,10360,10360,10360,10360,0
|
|
20240806,190300,503081940,10360,10360,10360,10360,0
|
|
20240806,190200,503081940,10360,10360,10360,10360,0
|
|
20240806,190100,503081940,10360,10360,10360,10360,0
|
|
20240806,190000,503081940,10360,10360,10360,10360,0
|
|
20240806,185900,503081940,10360,10360,10360,10360,0
|
|
20240806,185800,503081940,10360,10360,10360,10360,0
|
|
20240806,185700,503081940,10360,10360,10360,10360,0
|
|
20240806,185600,503081940,10360,10360,10360,10360,0
|
|
20240806,185500,503081940,10360,10360,10360,10360,0
|
|
20240806,185400,503081940,10360,10360,10360,10360,0
|
|
20240806,185300,503081940,10360,10360,10360,10360,0
|
|
20240806,185200,503081940,10360,10360,10360,10360,0
|
|
20240806,185100,503081940,10360,10360,10360,10360,0
|
|
20240806,185000,503081940,10360,10360,10360,10360,0
|
|
20240806,184900,503081940,10360,10360,10360,10360,0
|
|
20240806,184800,503081940,10360,10360,10360,10360,0
|
|
20240806,184700,503081940,10360,10360,10360,10360,0
|
|
20240806,184600,503081940,10360,10360,10360,10360,1994
|
|
20240806,184500,503081940,10360,10360,10360,10360,0
|
|
20240806,184400,503081940,10360,10360,10360,10360,0
|
|
20240806,184300,503081940,10360,10360,10360,10360,0
|
|
20240806,184200,503081940,10360,10360,10360,10360,0
|
|
20240806,184100,503081940,10360,10360,10360,10360,0
|
|
20240806,184000,503081940,10360,10360,10360,10360,0
|
|
20240806,183900,503081940,10360,10360,10360,10360,0
|
|
20240806,183800,503081940,10360,10360,10360,10360,0
|
|
20240806,183700,503081940,10360,10360,10360,10360,0
|
|
20240806,183600,503081940,10360,10360,10360,10360,0
|
|
20240806,183500,503081940,10360,10360,10360,10360,0
|
|
20240806,183400,503081940,10360,10360,10360,10360,0
|
|
20240806,183300,503081940,10360,10360,10360,10360,0
|
|
20240806,183200,503081940,10360,10360,10360,10360,0
|
|
20240806,183100,503081940,10360,10360,10360,10360,0
|
|
20240806,183000,503081940,10360,10360,10360,10360,0
|
|
20240806,182900,503081940,10360,10360,10360,10360,0
|
|
20240806,182800,503081940,10360,10360,10360,10360,0
|
|
20240806,182700,503081940,10360,10360,10360,10360,0
|
|
20240806,182600,503081940,10360,10360,10360,10360,0
|
|
20240806,182500,503081940,10360,10360,10360,10360,0
|
|
20240806,182400,503081940,10360,10360,10360,10360,0
|
|
20240806,182300,503081940,10360,10360,10360,10360,0
|
|
20240806,182200,503081940,10360,10360,10360,10360,0
|
|
20240806,182100,503081940,10360,10360,10360,10360,0
|
|
20240806,182000,503081940,10360,10360,10360,10360,0
|
|
20240806,181900,503081940,10360,10360,10360,10360,0
|
|
20240806,181800,503081940,10360,10360,10360,10360,0
|
|
20240806,181700,503081940,10360,10360,10360,10360,0
|
|
20240806,181600,503081940,10360,10360,10360,10360,1994
|
|
20240806,181500,503081940,10360,10360,10360,10360,0
|
|
20240806,181400,503081940,10360,10360,10360,10360,0
|
|
20240806,181300,503081940,10360,10360,10360,10360,0
|
|
20240806,181200,503081940,10360,10360,10360,10360,0
|
|
20240806,181100,503081940,10360,10360,10360,10360,0
|
|
20240806,181000,503081940,10360,10360,10360,10360,0
|
|
20240806,180900,503081940,10360,10360,10360,10360,0
|
|
20240806,180800,503081940,10360,10360,10360,10360,0
|
|
20240806,180700,503081940,10360,10360,10360,10360,0
|
|
20240806,180600,503081940,10360,10360,10360,10360,0
|
|
20240806,180500,503081940,10360,10360,10360,10360,0
|
|
20240806,180400,503081940,10360,10360,10360,10360,0
|
|
20240806,180300,503081940,10360,10360,10360,10360,0
|
|
20240806,180200,503081940,10360,10360,10360,10360,0
|
|
20240806,180100,503081940,10360,10360,10360,10360,0
|
|
20240806,180000,503081940,10360,10360,10360,10360,0
|
|
20240806,175900,503081940,10360,10360,10360,10360,0
|
|
20240806,175800,503081940,10360,10360,10360,10360,0
|
|
20240806,175700,503081940,10360,10360,10360,10360,0
|
|
20240806,175600,503081940,10360,10360,10360,10360,0
|
|
20240806,175500,503081940,10360,10360,10360,10360,0
|
|
20240806,175400,503081940,10360,10360,10360,10360,0
|
|
20240806,175300,503081940,10360,10360,10360,10360,0
|
|
20240806,175200,503081940,10360,10360,10360,10360,0
|
|
20240806,175100,503081940,10360,10360,10360,10360,0
|
|
20240806,175000,503081940,10360,10360,10360,10360,0
|
|
20240806,174900,503081940,10360,10360,10360,10360,0
|
|
20240806,174800,503081940,10360,10360,10360,10360,0
|
|
20240806,174700,503081940,10360,10360,10360,10360,0
|
|
20240806,174600,503081940,10360,10360,10360,10360,1994
|
|
20240806,174500,503081940,10360,10360,10360,10360,0
|
|
20240806,174400,503081940,10360,10360,10360,10360,0
|
|
20240806,174300,503081940,10360,10360,10360,10360,0
|
|
20240806,174200,503081940,10360,10360,10360,10360,0
|
|
20240806,174100,503081940,10360,10360,10360,10360,0
|
|
20240806,174000,503081940,10360,10360,10360,10360,0
|
|
20240806,173900,503081940,10360,10360,10360,10360,0
|
|
20240806,173800,503081940,10360,10360,10360,10360,0
|
|
20240806,173700,503081940,10360,10360,10360,10360,0
|
|
20240806,173600,503081940,10360,10360,10360,10360,0
|
|
20240806,173500,503081940,10360,10360,10360,10360,0
|
|
20240806,173400,503081940,10360,10360,10360,10360,0
|
|
20240806,173300,503081940,10360,10360,10360,10360,0
|
|
20240806,173200,503081940,10360,10360,10360,10360,0
|
|
20240806,173100,503081940,10360,10360,10360,10360,0
|
|
20240806,173000,503081940,10360,10360,10360,10360,0
|
|
20240806,172900,503081940,10360,10360,10360,10360,0
|
|
20240806,172800,503081940,10360,10360,10360,10360,0
|
|
20240806,172700,503081940,10360,10360,10360,10360,0
|
|
20240806,172600,503081940,10360,10360,10360,10360,0
|
|
20240806,172500,503081940,10360,10360,10360,10360,0
|
|
20240806,172400,503081940,10360,10360,10360,10360,0
|
|
20240806,172300,503081940,10360,10360,10360,10360,0
|
|
20240806,172200,503081940,10360,10360,10360,10360,0
|
|
20240806,172100,503081940,10360,10360,10360,10360,0
|
|
20240806,172000,503081940,10360,10360,10360,10360,0
|
|
20240806,171900,503081940,10360,10360,10360,10360,0
|
|
20240806,171800,503081940,10360,10360,10360,10360,0
|
|
20240806,171700,503081940,10360,10360,10360,10360,0
|
|
20240806,171600,503081940,10360,10360,10360,10360,1994
|
|
20240806,171500,503081940,10360,10360,10360,10360,0
|
|
20240806,171400,503081940,10360,10360,10360,10360,0
|
|
20240806,171300,503081940,10360,10360,10360,10360,0
|
|
20240806,171200,503081940,10360,10360,10360,10360,0
|
|
20240806,171100,503081940,10360,10360,10360,10360,0
|
|
20240806,171000,503081940,10360,10360,10360,10360,0
|
|
20240806,170900,503081940,10360,10360,10360,10360,0
|
|
20240806,170800,503081940,10360,10360,10360,10360,0
|
|
20240806,170700,503081940,10360,10360,10360,10360,0
|
|
20240806,170600,503081940,10360,10360,10360,10360,0
|
|
20240806,170500,503081940,10360,10360,10360,10360,0
|
|
20240806,170400,503081940,10360,10360,10360,10360,0
|
|
20240806,170300,503081940,10360,10360,10360,10360,0
|
|
20240806,170200,503081940,10360,10360,10360,10360,0
|
|
20240806,170100,503081940,10360,10360,10360,10360,0
|
|
20240806,170000,503081940,10360,10360,10360,10360,0
|
|
20240806,165900,503081940,10360,10360,10360,10360,0
|
|
20240806,165800,503081940,10360,10360,10360,10360,0
|
|
20240806,165700,503081940,10360,10360,10360,10360,0
|
|
20240806,165600,503081940,10360,10360,10360,10360,0
|
|
20240806,165500,503081940,10360,10360,10360,10360,0
|
|
20240806,165400,503081940,10360,10360,10360,10360,0
|
|
20240806,165300,503081940,10360,10360,10360,10360,0
|
|
20240806,165200,503081940,10360,10360,10360,10360,0
|
|
20240806,165100,503081940,10360,10360,10360,10360,0
|
|
20240806,165000,503081940,10360,10360,10360,10360,0
|
|
20240806,164900,503081940,10360,10360,10360,10360,0
|
|
20240806,164800,503081940,10360,10360,10360,10360,0
|
|
20240806,164700,503081940,10360,10360,10360,10360,0
|
|
20240806,164600,503081940,10360,10360,10360,10360,1994
|
|
20240806,164500,503081940,10360,10360,10360,10360,0
|
|
20240806,164400,503081940,10360,10360,10360,10360,0
|
|
20240806,164300,503081940,10360,10360,10360,10360,0
|
|
20240806,164200,503081940,10360,10360,10360,10360,0
|
|
20240806,164100,503081940,10360,10360,10360,10360,0
|
|
20240806,164000,503081940,10360,10360,10360,10360,0
|
|
20240806,163900,503081940,10360,10360,10360,10360,0
|
|
20240806,163800,503081940,10360,10360,10360,10360,0
|
|
20240806,163700,503081940,10360,10360,10360,10360,0
|
|
20240806,163600,503081940,10360,10360,10360,10360,0
|
|
20240806,163500,503081940,10360,10360,10360,10360,0
|
|
20240806,163400,503081940,10360,10360,10360,10360,0
|
|
20240806,163300,503081940,10360,10360,10360,10360,0
|
|
20240806,163200,503081940,10360,10360,10360,10360,0
|
|
20240806,163100,503081940,10360,10360,10360,10360,0
|
|
20240806,163000,503081940,10360,10360,10360,10360,0
|
|
20240806,162900,503081940,10360,10360,10360,10360,0
|
|
20240806,162800,503081940,10360,10360,10360,10360,0
|
|
20240806,162700,503081940,10360,10360,10360,10360,0
|
|
20240806,162600,503081940,10360,10360,10360,10360,0
|
|
20240806,162500,503081940,10360,10360,10360,10360,0
|
|
20240806,162400,503081940,10360,10360,10360,10360,0
|
|
20240806,162300,503081940,10360,10360,10360,10360,0
|
|
20240806,162200,503081940,10360,10360,10360,10360,0
|
|
20240806,162100,503081940,10360,10360,10360,10360,0
|
|
20240806,162000,503081940,10360,10360,10360,10360,0
|
|
20240806,161900,503081940,10360,10360,10360,10360,0
|
|
20240806,161800,503081940,10360,10360,10360,10360,0
|
|
20240806,161700,503081940,10360,10360,10360,10360,0
|
|
20240806,161600,503081940,10360,10360,10360,10360,1994
|
|
20240806,161500,503081940,10360,10360,10360,10360,0
|
|
20240806,161400,503081940,10360,10360,10360,10360,0
|
|
20240806,161300,503081940,10360,10360,10360,10360,0
|
|
20240806,161200,503081940,10360,10360,10360,10360,0
|
|
20240806,161100,503081940,10360,10360,10360,10360,0
|
|
20240806,161000,503081940,10360,10360,10360,10360,0
|
|
20240806,160900,503081940,10360,10360,10360,10360,0
|
|
20240806,160800,503081940,10360,10360,10360,10360,0
|
|
20240806,160700,503081940,10360,10360,10360,10360,0
|
|
20240806,160600,503081940,10360,10360,10360,10360,0
|
|
20240806,160500,503081940,10360,10360,10360,10360,0
|
|
20240806,160400,503081940,10360,10360,10360,10360,0
|
|
20240806,160300,503081940,10360,10360,10360,10360,0
|
|
20240806,160200,503081940,10360,10360,10360,10360,0
|
|
20240806,160100,503081940,10360,10360,10360,10360,0
|
|
20240806,160000,503081940,10360,10360,10360,10360,0
|
|
20240806,155900,503081940,10360,10360,10360,10360,0
|
|
20240806,155800,503081940,10360,10360,10360,10360,0
|
|
20240806,155700,503081940,10360,10360,10360,10360,0
|
|
20240806,155600,503081940,10360,10360,10360,10360,0
|
|
20240806,155500,503081940,10360,10360,10360,10360,0
|
|
20240806,155400,503081940,10360,10360,10360,10360,0
|
|
20240806,155300,503081940,10360,10360,10360,10360,0
|
|
20240806,155200,503081940,10360,10360,10360,10360,0
|
|
20240806,155100,503081940,10360,10360,10360,10360,0
|
|
20240806,155000,503081940,10360,10360,10360,10360,0
|
|
20240806,154900,503081940,10360,10360,10360,10360,0
|
|
20240806,154800,503081940,10360,10360,10360,10360,0
|
|
20240806,154700,503081940,10360,10360,10360,10360,0
|
|
20240806,154600,503081940,10360,10360,10360,10360,1994
|
|
20240806,154500,503081940,10360,10360,10360,10360,0
|
|
20240806,154400,503081940,10360,10360,10360,10360,0
|
|
20240806,154300,503081940,10360,10360,10360,10360,0
|
|
20240806,154200,503081940,10360,10360,10360,10360,0
|
|
20240806,154100,503081940,10360,10360,10360,10360,0
|
|
20240806,154000,503081940,10360,10360,10360,10360,0
|
|
20240806,153900,503081940,10360,10360,10360,10360,0
|
|
20240806,153800,503081940,10360,10360,10360,10360,0
|
|
20240806,153700,503081940,10360,10360,10360,10360,0
|
|
20240806,153600,503081940,10360,10360,10360,10360,0
|
|
20240806,153500,503081940,10360,10360,10360,10360,0
|
|
20240806,153400,503081940,10360,10360,10360,10360,0
|
|
20240806,153300,503081940,10360,10360,10360,10360,0
|
|
20240806,153200,503081940,10360,10360,10360,10360,0
|
|
20240806,153100,503081940,10360,10360,10360,10360,0
|
|
20240806,153000,503081940,10360,10360,10360,10360,1994
|
|
20240806,152900,482424100,10280,10280,10280,10280,0
|
|
20240806,152800,482424100,10280,10280,10280,10280,0
|
|
20240806,152700,482424100,10280,10280,10280,10280,0
|
|
20240806,152600,482424100,10280,10280,10280,10280,0
|
|
20240806,152500,482424100,10280,10280,10280,10280,0
|
|
20240806,152400,482424100,10280,10280,10280,10280,0
|
|
20240806,152300,482424100,10280,10280,10280,10280,0
|
|
20240806,152200,482424100,10280,10280,10280,10280,0
|
|
20240806,152100,482424100,10280,10280,10280,10280,0
|
|
20240806,152000,482424100,10280,10280,10280,10280,0
|
|
20240806,151900,482424100,10280,10280,10280,10220,64
|
|
20240806,151800,481769780,10220,10220,10280,10220,45
|
|
20240806,151700,481309580,10290,10240,10290,10220,259
|
|
20240806,151600,478660950,10240,10260,10260,10240,33
|
|
20240806,151500,478322670,10270,10270,10270,10270,1
|
|
20240806,151400,478312400,10260,10270,10270,10260,8
|
|
20240806,151300,478230310,10270,10270,10270,10270,12
|
|
20240806,151200,478107070,10280,10280,10290,10280,15
|
|
20240806,151100,477952860,10290,10250,10290,10220,953
|
|
20240806,151000,468195300,10250,10260,10270,10250,204
|
|
20240806,150900,466102520,10270,10270,10270,10270,1
|
|
20240806,150800,466092250,10270,10280,10280,10270,8
|
|
20240806,150700,466010080,10280,10280,10280,10270,45
|
|
20240806,150600,465547910,10250,10240,10250,10240,72
|
|
20240806,150500,464810340,10240,10250,10250,10240,448
|
|
20240806,150400,460222810,10250,10250,10250,10250,14
|
|
20240806,150300,460079310,10240,10240,10250,10240,491
|
|
20240806,150200,455051460,10240,10260,10260,10240,67
|
|
20240806,150100,454365230,10270,10270,10270,10270,2
|
|
20240806,150000,454344690,10270,10290,10290,10270,6
|
|
20240806,145900,454282970,10290,10240,10290,10240,848
|
|
20240806,145800,445597940,10250,10250,10250,10250,2
|
|
20240806,145700,445577440,10240,10260,10260,10240,200
|
|
20240806,145600,443528060,10260,10260,10260,10260,14
|
|
20240806,145500,443384420,10270,10260,10270,10260,29
|
|
20240806,145400,443086860,10270,10260,10270,10250,250
|
|
20240806,145300,440524310,10260,10260,10260,10260,1
|
|
20240806,145200,440514050,10290,10230,10290,10230,99
|
|
20240806,145100,439499350,10240,10240,10240,10220,484
|
|
20240806,145000,434550370,10240,10230,10240,10230,17
|
|
20240806,144900,434376450,10220,10240,10240,10220,613
|
|
20240806,144800,428110350,10240,10260,10260,10230,136
|
|
20240806,144700,426717730,10260,10240,10260,10240,33
|
|
20240806,144600,426379670,10250,10250,10250,10240,21
|
|
20240806,144500,426164520,10270,10230,10270,10230,489
|
|
20240806,144400,421162010,10240,10220,10240,10220,457
|
|
20240806,144300,416488960,10230,10230,10230,10230,1
|
|
20240806,144200,416478730,10240,10240,10240,10240,1
|
|
20240806,144100,416468490,10250,10220,10250,10220,567
|
|
20240806,144000,410671090,10220,10220,10220,10220,179
|
|
20240806,143900,408841710,10230,10230,10230,10230,1
|
|
20240806,143800,408831480,10240,10240,10240,10240,1
|
|
20240806,143700,408821240,10260,10220,10260,10220,232
|
|
20240806,143600,406450160,10180,10220,10220,10180,716
|
|
20240806,143500,399154060,10210,10210,10220,10200,715
|
|
20240806,143400,391858220,10220,10230,10240,10210,425
|
|
20240806,143300,387516290,10240,10230,10240,10230,3
|
|
20240806,143200,387485580,10220,10260,10260,10220,501
|
|
20240806,143100,382365320,10270,10210,10270,10200,547
|
|
20240806,143000,376784830,10240,10220,10240,10220,21
|
|
20240806,142900,376570090,10240,10220,10240,10210,512
|
|
20240806,142800,371342140,10230,10220,10240,10220,509
|
|
20240806,142700,366140130,10250,10250,10250,10250,1
|
|
20240806,142600,366129880,10250,10250,10250,10230,25
|
|
20240806,142500,365873930,10260,10260,10260,10260,1
|
|
20240806,142400,365863670,10270,10280,10280,10270,4
|
|
20240806,142300,365822570,10280,10250,10290,10250,24
|
|
20240806,142200,365576470,10300,10210,10300,10210,294
|
|
20240806,142100,362573200,10200,10220,10220,10200,246
|
|
20240806,142000,360063960,10200,10200,10210,10200,795
|
|
20240806,141900,351954860,10210,10210,10210,10210,0
|
|
20240806,141800,351954860,10210,10210,10210,10210,476
|
|
20240806,141700,347094900,10230,10230,10230,10230,20
|
|
20240806,141600,346890300,10250,10210,10250,10210,700
|
|
20240806,141500,339743260,10210,10210,10210,10210,28
|
|
20240806,141400,339457380,10220,10210,10220,10210,40
|
|
20240806,141300,339048970,10220,10220,10220,10220,10
|
|
20240806,141200,338946770,10270,10240,10270,10230,21
|
|
20240806,141100,338731800,10270,10270,10270,10270,1
|
|
20240806,141000,338721530,10230,10250,10290,10230,102
|
|
20240806,140900,337676670,10290,10190,10300,10190,1142
|
|
20240806,140800,326033660,10200,10200,10200,10200,30
|
|
20240806,140700,325727660,10200,10220,10220,10200,82
|
|
20240806,140600,324891220,10210,10220,10220,10210,140
|
|
20240806,140500,323461460,10270,10240,10270,10240,88
|
|
20240806,140400,322560280,10230,10280,10280,10230,245
|
|
20240806,140300,320053880,10290,10290,10290,10290,0
|
|
20240806,140200,320053880,10290,10290,10290,10290,1
|
|
20240806,140100,320043590,10240,10260,10300,10240,195
|
|
20240806,140000,318044500,10300,10200,10300,10200,2144
|
|
20240806,135900,296102970,10210,10210,10210,10210,131
|
|
20240806,135800,294765460,10220,10220,10220,10220,160
|
|
20240806,135700,293130260,10230,10230,10230,10230,0
|
|
20240806,135600,293130260,10230,10240,10240,10230,129
|
|
20240806,135500,291810310,10260,10260,10260,10240,723
|
|
20240806,135400,284396170,10270,10270,10270,10270,0
|
|
20240806,135300,284396170,10270,10280,10280,10270,244
|
|
20240806,135200,281889120,10290,10300,10300,10290,134
|
|
20240806,135100,280510040,10300,10300,10300,10300,0
|
|
20240806,135000,280510040,10300,10300,10300,10300,0
|
|
20240806,134900,280510040,10300,10340,10340,10300,63
|
|
20240806,134800,279860490,10320,10310,10320,10310,375
|
|
20240806,134700,275992180,10310,10310,10310,10300,257
|
|
20240806,134600,273344970,10320,10310,10320,10300,334
|
|
20240806,134500,269903740,10320,10330,10330,10320,42
|
|
20240806,134400,269470280,10330,10330,10330,10330,1
|
|
20240806,134300,269459950,10320,10320,10320,10320,11
|
|
20240806,134200,269346430,10330,10330,10330,10330,1
|
|
20240806,134100,269336100,10340,10340,10340,10340,3
|
|
20240806,134000,269305080,10350,10350,10350,10350,0
|
|
20240806,133900,269305080,10350,10350,10350,10350,0
|
|
20240806,133800,269305080,10350,10350,10350,10350,0
|
|
20240806,133700,269305080,10350,10350,10350,10350,0
|
|
20240806,133600,269305080,10350,10350,10350,10350,0
|
|
20240806,133500,269305080,10350,10340,10350,10320,86
|
|
20240806,133400,268417110,10340,10340,10340,10340,0
|
|
20240806,133300,268417110,10340,10340,10340,10340,0
|
|
20240806,133200,268417110,10340,10330,10340,10330,13
|
|
20240806,133100,268282790,10320,10320,10320,10320,36
|
|
20240806,133000,267911270,10320,10320,10360,10320,1004
|
|
20240806,132900,257529500,10320,10320,10320,10320,0
|
|
20240806,132800,257529500,10320,10320,10320,10320,0
|
|
20240806,132700,257529500,10320,10320,10320,10320,0
|
|
20240806,132600,257529500,10320,10320,10320,10320,0
|
|
20240806,132500,257529500,10320,10320,10320,10320,0
|
|
20240806,132400,257529500,10320,10320,10320,10320,0
|
|
20240806,132300,257529500,10320,10320,10320,10320,0
|
|
20240806,132200,257529500,10320,10320,10320,10320,0
|
|
20240806,132100,257529500,10320,10320,10320,10320,0
|
|
20240806,132000,257529500,10320,10320,10320,10320,0
|
|
20240806,131900,257529500,10320,10320,10320,10320,0
|
|
20240806,131800,257529500,10320,10320,10320,10320,5
|
|
20240806,131700,257477900,10310,10310,10310,10310,0
|
|
20240806,131600,257477900,10310,10310,10310,10310,15
|
|
20240806,131500,257323250,10320,10320,10320,10320,0
|
|
20240806,131400,257323250,10320,10320,10320,10320,0
|
|
20240806,131300,257323250,10320,10320,10320,10320,0
|
|
20240806,131200,257323250,10320,10320,10320,10320,0
|
|
20240806,131100,257323250,10320,10320,10320,10320,0
|
|
20240806,131000,257323250,10320,10320,10320,10320,0
|
|
20240806,130900,257323250,10320,10320,10320,10320,0
|
|
20240806,130800,257323250,10320,10320,10320,10320,0
|
|
20240806,130700,257323250,10320,10320,10320,10320,0
|
|
20240806,130600,257323250,10320,10320,10320,10320,0
|
|
20240806,130500,257323250,10320,10320,10320,10320,10
|
|
20240806,130400,257220050,10300,10300,10300,10300,0
|
|
20240806,130300,257220050,10300,10310,10310,10300,623
|
|
20240806,130200,250800540,10310,10320,10320,10310,24
|
|
20240806,130100,250553000,10330,10280,10330,10280,1001
|
|
20240806,130000,240222670,10280,10300,10300,10280,213
|
|
20240806,125900,238031030,10300,10300,10300,10300,0
|
|
20240806,125800,238031030,10300,10300,10300,10300,0
|
|
20240806,125700,238031030,10300,10300,10300,10300,0
|
|
20240806,125600,238031030,10300,10300,10300,10300,1
|
|
20240806,125500,238020730,10300,10300,10300,10300,10
|
|
20240806,125400,237917730,10300,10300,10300,10300,0
|
|
20240806,125300,237917730,10300,10300,10300,10300,1
|
|
20240806,125200,237907430,10300,10300,10300,10300,1
|
|
20240806,125100,237897130,10300,10300,10300,10300,0
|
|
20240806,125000,237897130,10300,10300,10300,10300,0
|
|
20240806,124900,237897130,10300,10300,10300,10300,1
|
|
20240806,124800,237886830,10300,10300,10300,10300,0
|
|
20240806,124700,237886830,10300,10300,10300,10300,1
|
|
20240806,124600,237876530,10300,10300,10300,10300,0
|
|
20240806,124500,237876530,10300,10300,10300,10300,0
|
|
20240806,124400,237876530,10300,10300,10300,10300,1
|
|
20240806,124300,237866230,10300,10300,10300,10300,1
|
|
20240806,124200,237855930,10300,10300,10300,10300,1
|
|
20240806,124100,237845630,10300,10300,10300,10300,0
|
|
20240806,124000,237845630,10300,10300,10300,10300,0
|
|
20240806,123900,237845630,10300,10300,10300,10300,1
|
|
20240806,123800,237835330,10300,10300,10300,10300,1
|
|
20240806,123700,237825030,10300,10300,10300,10300,0
|
|
20240806,123600,237825030,10300,10300,10300,10300,0
|
|
20240806,123500,237825030,10300,10300,10300,10300,1
|
|
20240806,123400,237814730,10300,10300,10300,10300,0
|
|
20240806,123300,237814730,10300,10300,10300,10300,1
|
|
20240806,123200,237804430,10300,10300,10300,10300,0
|
|
20240806,123100,237804430,10300,10300,10300,10300,0
|
|
20240806,123000,237804430,10300,10300,10300,10300,1
|
|
20240806,122900,237794130,10300,10300,10300,10300,0
|
|
20240806,122800,237794130,10300,10300,10300,10300,1
|
|
20240806,122700,237783830,10300,10300,10300,10300,3
|
|
20240806,122600,237752930,10270,10300,10300,10270,504
|
|
20240806,122500,232576590,10300,10300,10300,10300,1
|
|
20240806,122400,232566290,10300,10300,10300,10300,1
|
|
20240806,122300,232555990,10300,10300,10300,10300,0
|
|
20240806,122200,232555990,10300,10300,10300,10300,0
|
|
20240806,122100,232555990,10300,10300,10300,10300,0
|
|
20240806,122000,232555990,10300,10300,10300,10300,1
|
|
20240806,121900,232545690,10300,10300,10300,10300,1
|
|
20240806,121800,232535390,10300,10300,10300,10300,3
|
|
20240806,121700,232504490,10280,10310,10310,10280,531
|
|
20240806,121600,227042650,10310,10310,10310,10310,1
|
|
20240806,121500,227032340,10310,10310,10310,10310,0
|
|
20240806,121400,227032340,10310,10310,10310,10310,1
|
|
20240806,121300,227022030,10310,10290,10310,10280,414
|
|
20240806,121200,222764430,10290,10300,10300,10290,63
|
|
20240806,121100,222116140,10310,10300,10310,10300,303
|
|
20240806,121000,218995210,10310,10310,10310,10310,3
|
|
20240806,120900,218964280,10310,10310,10310,10310,0
|
|
20240806,120800,218964280,10310,10310,10310,10310,0
|
|
20240806,120700,218964280,10310,10300,10310,10280,504
|
|
20240806,120600,213781240,10310,10310,10310,10310,3
|
|
20240806,120500,213750310,10310,10310,10310,10310,1
|
|
20240806,120400,213740000,10310,10310,10310,10310,0
|
|
20240806,120300,213740000,10310,10310,10310,10310,0
|
|
20240806,120200,213740000,10310,10310,10310,10310,1
|
|
20240806,120100,213729690,10310,10310,10310,10310,0
|
|
20240806,120000,213729690,10310,10310,10310,10310,1
|
|
20240806,115900,213719380,10300,10300,10300,10300,0
|
|
20240806,115800,213719380,10300,10300,10300,10300,0
|
|
20240806,115700,213719380,10300,10310,10310,10300,13
|
|
20240806,115600,213585460,10310,10310,10310,10310,0
|
|
20240806,115500,213585460,10310,10290,10310,10290,121
|
|
20240806,115400,212340050,10280,10290,10290,10280,300
|
|
20240806,115300,209255570,10310,10310,10310,10310,1
|
|
20240806,115200,209245260,10280,10280,10280,10280,0
|
|
20240806,115100,209245260,10280,10300,10300,10280,5
|
|
20240806,115000,209193840,10310,10310,10310,10310,0
|
|
20240806,114900,209193840,10310,10310,10310,10310,1
|
|
20240806,114800,209183530,10290,10290,10290,10290,0
|
|
20240806,114700,209183530,10290,10310,10310,10290,770
|
|
20240806,114600,201259710,10330,10320,10330,10320,33
|
|
20240806,114500,200919140,10310,10310,10310,10310,0
|
|
20240806,114400,200919140,10310,10310,10310,10310,1
|
|
20240806,114300,200908830,10320,10320,10320,10320,1
|
|
20240806,114200,200898510,10320,10320,10320,10320,0
|
|
20240806,114100,200898510,10320,10320,10320,10320,1
|
|
20240806,114000,200888190,10320,10320,10320,10320,0
|
|
20240806,113900,200888190,10320,10320,10320,10320,0
|
|
20240806,113800,200888190,10320,10320,10320,10320,20
|
|
20240806,113700,200681790,10320,10320,10320,10320,1
|
|
20240806,113600,200671470,10320,10320,10320,10320,10
|
|
20240806,113500,200568270,10320,10320,10320,10320,0
|
|
20240806,113400,200568270,10320,10320,10320,10320,1
|
|
20240806,113300,200557950,10320,10320,10320,10320,5
|
|
20240806,113200,200506350,10320,10320,10320,10320,17
|
|
20240806,113100,200330910,10320,10320,10320,10320,139
|
|
20240806,113000,198896430,10310,10310,10310,10310,98
|
|
20240806,112900,197886050,10310,10310,10310,10310,6
|
|
20240806,112800,197824190,10300,10300,10300,10300,30
|
|
20240806,112700,197515190,10300,10300,10300,10300,1
|
|
20240806,112600,197504890,10290,10290,10290,10290,0
|
|
20240806,112500,197504890,10290,10300,10300,10290,120
|
|
20240806,112400,196269890,10300,10300,10300,10300,5
|
|
20240806,112300,196218390,10300,10300,10300,10300,1
|
|
20240806,112200,196208090,10300,10300,10300,10300,5
|
|
20240806,112100,196156590,10280,10290,10290,10280,211
|
|
20240806,112000,193986510,10290,10300,10300,10290,102
|
|
20240806,111900,192936920,10300,10300,10300,10300,0
|
|
20240806,111800,192936920,10300,10300,10300,10300,1
|
|
20240806,111700,192926620,10280,10280,10280,10280,0
|
|
20240806,111600,192926620,10280,10280,10280,10280,0
|
|
20240806,111500,192926620,10280,10280,10280,10280,0
|
|
20240806,111400,192926620,10280,10280,10280,10280,0
|
|
20240806,111300,192926620,10280,10290,10290,10280,123
|
|
20240806,111200,191661170,10300,10300,10300,10300,7
|
|
20240806,111100,191589070,10290,10290,10290,10290,0
|
|
20240806,111000,191589070,10290,10290,10290,10290,0
|
|
20240806,110900,191589070,10290,10290,10290,10290,0
|
|
20240806,110800,191589070,10290,10290,10290,10290,22
|
|
20240806,110700,191362690,10300,10300,10300,10300,11
|
|
20240806,110600,191249390,10290,10300,10300,10290,515
|
|
20240806,110500,185949390,10300,10300,10300,10300,200
|
|
20240806,110400,183889390,10300,10300,10300,10300,11
|
|
20240806,110300,183776090,10290,10290,10290,10290,0
|
|
20240806,110200,183776090,10290,10290,10290,10290,0
|
|
20240806,110100,183776090,10290,10290,10290,10290,0
|
|
20240806,110000,183776090,10290,10290,10290,10290,1000
|
|
20240806,105900,173486090,10240,10240,10240,10240,0
|
|
20240806,105800,173486090,10240,10240,10240,10240,0
|
|
20240806,105700,173486090,10240,10240,10240,10240,0
|
|
20240806,105600,173486090,10240,10280,10280,10240,460
|
|
20240806,105500,168774910,10290,10290,10290,10290,1
|
|
20240806,105400,168764620,10290,10290,10290,10290,0
|
|
20240806,105300,168764620,10290,10290,10290,10290,1
|
|
20240806,105200,168754330,10290,10290,10290,10290,0
|
|
20240806,105100,168754330,10290,10290,10290,10290,0
|
|
20240806,105000,168754330,10290,10290,10290,10290,1
|
|
20240806,104900,168744040,10280,10270,10280,10270,2
|
|
20240806,104800,168723490,10260,10220,10260,10220,426
|
|
20240806,104700,164362230,10220,10220,10220,10220,7
|
|
20240806,104600,164290690,10230,10230,10230,10230,0
|
|
20240806,104500,164290690,10230,10230,10230,10230,1
|
|
20240806,104400,164280460,10210,10220,10220,10210,13
|
|
20240806,104300,164147610,10230,10220,10230,10220,14
|
|
20240806,104200,164004510,10230,10230,10230,10230,500
|
|
20240806,104100,158889510,10230,10220,10230,10210,127
|
|
20240806,104000,157592670,10230,10230,10240,10230,5
|
|
20240806,103900,157541500,10220,10230,10230,10220,82
|
|
20240806,103800,156703450,10230,10230,10230,10230,10
|
|
20240806,103700,156601150,10220,10220,10220,10220,0
|
|
20240806,103600,156601150,10220,10230,10240,10210,925
|
|
20240806,103500,147153810,10220,10230,10230,10220,210
|
|
20240806,103400,145005780,10240,10230,10240,10230,2
|
|
20240806,103300,144985310,10230,10230,10230,10230,6
|
|
20240806,103200,144923930,10230,10250,10250,10230,221
|
|
20240806,103100,142662750,10260,10300,10300,10250,841
|
|
20240806,103000,134033420,10300,10250,10300,10250,1007
|
|
20240806,102900,123684430,10250,10250,10250,10250,0
|
|
20240806,102800,123684430,10250,10250,10250,10250,5
|
|
20240806,102700,123633180,10250,10250,10250,10250,0
|
|
20240806,102600,123633180,10250,10240,10250,10240,41
|
|
20240806,102500,123213330,10240,10240,10250,10240,24
|
|
20240806,102400,122967460,10240,10240,10240,10240,0
|
|
20240806,102300,122967460,10240,10240,10240,10240,20
|
|
20240806,102200,122762660,10250,10250,10250,10250,1
|
|
20240806,102100,122752410,10240,10210,10240,10210,449
|
|
20240806,102000,118165290,10210,10210,10210,10210,153
|
|
20240806,101900,116603160,10220,10220,10220,10220,0
|
|
20240806,101800,116603160,10220,10220,10220,10220,0
|
|
20240806,101700,116603160,10220,10220,10220,10220,1
|
|
20240806,101600,116592940,10220,10220,10220,10220,0
|
|
20240806,101500,116592940,10220,10210,10220,10210,41
|
|
20240806,101400,116174320,10230,10220,10230,10220,2
|
|
20240806,101300,116153870,10220,10220,10220,10220,1
|
|
20240806,101200,116143650,10220,10210,10220,10210,15
|
|
20240806,101100,115990490,10220,10230,10230,10220,211
|
|
20240806,101000,113834060,10230,10230,10230,10230,0
|
|
20240806,100900,113834060,10230,10230,10230,10230,0
|
|
20240806,100800,113834060,10230,10240,10240,10230,3
|
|
20240806,100700,113803360,10240,10240,10240,10230,30
|
|
20240806,100600,113496410,10230,10230,10230,10230,1
|
|
20240806,100500,113486180,10230,10230,10230,10230,113
|
|
20240806,100400,112330190,10230,10230,10230,10230,1
|
|
20240806,100300,112319960,10230,10230,10230,10230,1
|
|
20240806,100200,112309730,10220,10220,10220,10220,40
|
|
20240806,100100,111900930,10230,10230,10240,10230,13
|
|
20240806,100000,111767890,10220,10160,10250,10160,3623
|
|
20240806,095900,74823280,10160,10160,10160,10160,10
|
|
20240806,095800,74721680,10150,10160,10160,10150,15
|
|
20240806,095700,74569420,10160,10160,10160,10160,1
|
|
20240806,095600,74559260,10150,10150,10160,10150,627
|
|
20240806,095500,68191740,10140,10140,10140,10140,541
|
|
20240806,095400,62706000,10140,10140,10140,10140,1
|
|
20240806,095300,62695860,10140,10140,10140,10140,0
|
|
20240806,095200,62695860,10140,10140,10140,10140,13
|
|
20240806,095100,62564040,10140,10120,10140,10120,313
|
|
20240806,095000,59393080,10130,10120,10130,10120,201
|
|
20240806,094900,57357060,10130,10130,10130,10130,1
|
|
20240806,094800,57346930,10130,10130,10130,10130,0
|
|
20240806,094700,57346930,10130,10120,10130,10120,2
|
|
20240806,094600,57326680,10110,10110,10110,10110,12
|
|
20240806,094500,57205360,10120,10120,10120,10120,0
|
|
20240806,094400,57205360,10120,10120,10120,10120,64
|
|
20240806,094300,56557680,10120,10120,10120,10120,2
|
|
20240806,094200,56537440,10110,10110,10110,10110,0
|
|
20240806,094100,56537440,10110,10110,10110,10110,0
|
|
20240806,094000,56537440,10110,10140,10140,10110,1415
|
|
20240806,093900,42230500,10140,10140,10140,10140,0
|
|
20240806,093800,42230500,10140,10140,10140,10140,3
|
|
20240806,093700,42200080,10140,10140,10140,10140,0
|
|
20240806,093600,42200080,10140,10140,10140,10140,0
|
|
20240806,093500,42200080,10140,10140,10140,10140,1
|
|
20240806,093400,42189940,10130,10130,10130,10130,0
|
|
20240806,093300,42189940,10130,10140,10160,10130,81
|
|
20240806,093200,41369060,10140,10140,10140,10140,0
|
|
20240806,093100,41369060,10140,10140,10140,10140,0
|
|
20240806,093000,41369060,10140,10160,10160,10130,1053
|
|
20240806,092900,30671440,10150,10150,10150,10150,1
|
|
20240806,092800,30661290,10140,10140,10140,10140,0
|
|
20240806,092700,30661290,10140,10140,10140,10140,0
|
|
20240806,092600,30661290,10140,10170,10170,10140,33
|
|
20240806,092500,30326310,10170,10170,10170,10170,0
|
|
20240806,092400,30326310,10170,10170,10170,10170,2
|
|
20240806,092300,30305970,10150,10150,10150,10150,10
|
|
20240806,092200,30204470,10170,10170,10170,10170,40
|
|
20240806,092100,29797670,10170,10170,10170,10170,1
|
|
20240806,092000,29787500,10170,10170,10170,10170,0
|
|
20240806,091900,29787500,10170,10170,10170,10170,1
|
|
20240806,091800,29777330,10170,10170,10170,10170,31
|
|
20240806,091700,29462060,10170,10170,10170,10170,1
|
|
20240806,091600,29451890,10170,10170,10170,10170,1
|
|
20240806,091500,29441720,10160,10160,10160,10160,0
|
|
20240806,091400,29441720,10160,10160,10160,10160,4
|
|
20240806,091300,29401080,10160,10160,10160,10160,34
|
|
20240806,091200,29055640,10160,10150,10160,10150,99
|
|
20240806,091100,28050030,10150,10120,10150,10110,332
|
|
20240806,091000,24685020,10120,10120,10120,10120,0
|
|
20240806,090900,24685020,10120,10120,10120,10120,139
|
|
20240806,090800,23278340,10100,10110,10110,10100,30
|
|
20240806,090700,22975140,10110,10120,10120,10110,41
|
|
20240806,090600,22560330,10130,10130,10130,10130,0
|
|
20240806,090500,22560330,10130,10130,10130,10130,31
|
|
20240806,090400,22246300,10130,10140,10140,10130,92
|
|
20240806,090300,21313580,10150,10150,10150,10150,1
|
|
20240806,090200,21303430,10130,10120,10130,10120,199
|
|
20240806,090100,19289320,10080,10100,10140,10080,1246
|
|
20240806,090000,6667880,10080,10070,10080,10070,662
|