646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194300,150397340,3135,3135,3135,3135,2867
|
|
20240801,194200,150397340,3135,3135,3135,3135,0
|
|
20240801,194100,150397340,3135,3135,3135,3135,0
|
|
20240801,194000,150397340,3135,3135,3135,3135,0
|
|
20240801,193900,150397340,3135,3135,3135,3135,0
|
|
20240801,193800,150397340,3135,3135,3135,3135,0
|
|
20240801,193700,150397340,3135,3135,3135,3135,0
|
|
20240801,193600,150397340,3135,3135,3135,3135,0
|
|
20240801,193500,150397340,3135,3135,3135,3135,0
|
|
20240801,193400,150397340,3135,3135,3135,3135,0
|
|
20240801,193300,150397340,3135,3135,3135,3135,0
|
|
20240801,193200,150397340,3135,3135,3135,3135,0
|
|
20240801,193100,150397340,3135,3135,3135,3135,0
|
|
20240801,193000,150397340,3135,3135,3135,3135,0
|
|
20240801,192900,150397340,3135,3135,3135,3135,0
|
|
20240801,192800,150397340,3135,3135,3135,3135,0
|
|
20240801,192700,150397340,3135,3135,3135,3135,0
|
|
20240801,192600,150397340,3135,3135,3135,3135,0
|
|
20240801,192500,150397340,3135,3135,3135,3135,0
|
|
20240801,192400,150397340,3135,3135,3135,3135,0
|
|
20240801,192300,150397340,3135,3135,3135,3135,0
|
|
20240801,192200,150397340,3135,3135,3135,3135,0
|
|
20240801,192100,150397340,3135,3135,3135,3135,0
|
|
20240801,192000,150397340,3135,3135,3135,3135,0
|
|
20240801,191900,150397340,3135,3135,3135,3135,0
|
|
20240801,191800,150397340,3135,3135,3135,3135,0
|
|
20240801,191700,150397340,3135,3135,3135,3135,0
|
|
20240801,191600,150397340,3135,3135,3135,3135,0
|
|
20240801,191500,150397340,3135,3135,3135,3135,0
|
|
20240801,191400,150397340,3135,3135,3135,3135,0
|
|
20240801,191300,150397340,3135,3135,3135,3135,2867
|
|
20240801,191200,150397340,3135,3135,3135,3135,0
|
|
20240801,191100,150397340,3135,3135,3135,3135,0
|
|
20240801,191000,150397340,3135,3135,3135,3135,0
|
|
20240801,190900,150397340,3135,3135,3135,3135,0
|
|
20240801,190800,150397340,3135,3135,3135,3135,0
|
|
20240801,190700,150397340,3135,3135,3135,3135,0
|
|
20240801,190600,150397340,3135,3135,3135,3135,0
|
|
20240801,190500,150397340,3135,3135,3135,3135,0
|
|
20240801,190400,150397340,3135,3135,3135,3135,0
|
|
20240801,190300,150397340,3135,3135,3135,3135,0
|
|
20240801,190200,150397340,3135,3135,3135,3135,0
|
|
20240801,190100,150397340,3135,3135,3135,3135,0
|
|
20240801,190000,150397340,3135,3135,3135,3135,0
|
|
20240801,185900,150397340,3135,3135,3135,3135,0
|
|
20240801,185800,150397340,3135,3135,3135,3135,0
|
|
20240801,185700,150397340,3135,3135,3135,3135,0
|
|
20240801,185600,150397340,3135,3135,3135,3135,0
|
|
20240801,185500,150397340,3135,3135,3135,3135,0
|
|
20240801,185400,150397340,3135,3135,3135,3135,0
|
|
20240801,185300,150397340,3135,3135,3135,3135,0
|
|
20240801,185200,150397340,3135,3135,3135,3135,0
|
|
20240801,185100,150397340,3135,3135,3135,3135,0
|
|
20240801,185000,150397340,3135,3135,3135,3135,0
|
|
20240801,184900,150397340,3135,3135,3135,3135,0
|
|
20240801,184800,150397340,3135,3135,3135,3135,0
|
|
20240801,184700,150397340,3135,3135,3135,3135,0
|
|
20240801,184600,150397340,3135,3135,3135,3135,0
|
|
20240801,184500,150397340,3135,3135,3135,3135,0
|
|
20240801,184400,150397340,3135,3135,3135,3135,0
|
|
20240801,184300,150397340,3135,3135,3135,3135,2867
|
|
20240801,184200,150397340,3135,3135,3135,3135,0
|
|
20240801,184100,150397340,3135,3135,3135,3135,0
|
|
20240801,184000,150397340,3135,3135,3135,3135,0
|
|
20240801,183900,150397340,3135,3135,3135,3135,0
|
|
20240801,183800,150397340,3135,3135,3135,3135,0
|
|
20240801,183700,150397340,3135,3135,3135,3135,0
|
|
20240801,183600,150397340,3135,3135,3135,3135,0
|
|
20240801,183500,150397340,3135,3135,3135,3135,0
|
|
20240801,183400,150397340,3135,3135,3135,3135,0
|
|
20240801,183300,150397340,3135,3135,3135,3135,0
|
|
20240801,183200,150397340,3135,3135,3135,3135,0
|
|
20240801,183100,150397340,3135,3135,3135,3135,0
|
|
20240801,183000,150397340,3135,3135,3135,3135,0
|
|
20240801,182900,150397340,3135,3135,3135,3135,0
|
|
20240801,182800,150397340,3135,3135,3135,3135,0
|
|
20240801,182700,150397340,3135,3135,3135,3135,0
|
|
20240801,182600,150397340,3135,3135,3135,3135,0
|
|
20240801,182500,150397340,3135,3135,3135,3135,0
|
|
20240801,182400,150397340,3135,3135,3135,3135,0
|
|
20240801,182300,150397340,3135,3135,3135,3135,0
|
|
20240801,182200,150397340,3135,3135,3135,3135,0
|
|
20240801,182100,150397340,3135,3135,3135,3135,0
|
|
20240801,182000,150397340,3135,3135,3135,3135,0
|
|
20240801,181900,150397340,3135,3135,3135,3135,0
|
|
20240801,181800,150397340,3135,3135,3135,3135,0
|
|
20240801,181700,150397340,3135,3135,3135,3135,0
|
|
20240801,181600,150397340,3135,3135,3135,3135,0
|
|
20240801,181500,150397340,3135,3135,3135,3135,0
|
|
20240801,181400,150397340,3135,3135,3135,3135,0
|
|
20240801,181300,150397340,3135,3135,3135,3135,2867
|
|
20240801,181200,150397340,3135,3135,3135,3135,0
|
|
20240801,181100,150397340,3135,3135,3135,3135,0
|
|
20240801,181000,150397340,3135,3135,3135,3135,0
|
|
20240801,180900,150397340,3135,3135,3135,3135,0
|
|
20240801,180800,150397340,3135,3135,3135,3135,0
|
|
20240801,180700,150397340,3135,3135,3135,3135,0
|
|
20240801,180600,150397340,3135,3135,3135,3135,0
|
|
20240801,180500,150397340,3135,3135,3135,3135,0
|
|
20240801,180400,150397340,3135,3135,3135,3135,0
|
|
20240801,180300,150397340,3135,3135,3135,3135,0
|
|
20240801,180200,150397340,3135,3135,3135,3135,0
|
|
20240801,180100,150397340,3135,3135,3135,3135,0
|
|
20240801,180000,150397340,3135,3135,3135,3135,0
|
|
20240801,175900,150397340,3135,3135,3135,3135,0
|
|
20240801,175800,150397340,3135,3135,3135,3135,0
|
|
20240801,175700,150397340,3135,3135,3135,3135,0
|
|
20240801,175600,150397340,3135,3135,3135,3135,0
|
|
20240801,175500,150397340,3135,3135,3135,3135,0
|
|
20240801,175400,150397340,3135,3135,3135,3135,0
|
|
20240801,175300,150397340,3135,3135,3135,3135,0
|
|
20240801,175200,150397340,3135,3135,3135,3135,0
|
|
20240801,175100,150397340,3135,3135,3135,3135,0
|
|
20240801,175000,150397340,3135,3135,3135,3135,0
|
|
20240801,174900,150397340,3135,3135,3135,3135,0
|
|
20240801,174800,150397340,3135,3135,3135,3135,0
|
|
20240801,174700,150397340,3135,3135,3135,3135,0
|
|
20240801,174600,150397340,3135,3135,3135,3135,0
|
|
20240801,174500,150397340,3135,3135,3135,3135,0
|
|
20240801,174400,150397340,3135,3135,3135,3135,0
|
|
20240801,174300,150397340,3135,3135,3135,3135,2867
|
|
20240801,174200,150397340,3135,3135,3135,3135,0
|
|
20240801,174100,150397340,3135,3135,3135,3135,0
|
|
20240801,174000,150397340,3135,3135,3135,3135,0
|
|
20240801,173900,150397340,3135,3135,3135,3135,0
|
|
20240801,173800,150397340,3135,3135,3135,3135,0
|
|
20240801,173700,150397340,3135,3135,3135,3135,0
|
|
20240801,173600,150397340,3135,3135,3135,3135,0
|
|
20240801,173500,150397340,3135,3135,3135,3135,0
|
|
20240801,173400,150397340,3135,3135,3135,3135,0
|
|
20240801,173300,150397340,3135,3135,3135,3135,0
|
|
20240801,173200,150397340,3135,3135,3135,3135,0
|
|
20240801,173100,150397340,3135,3135,3135,3135,0
|
|
20240801,173000,150397340,3135,3135,3135,3135,0
|
|
20240801,172900,150397340,3135,3135,3135,3135,0
|
|
20240801,172800,150397340,3135,3135,3135,3135,0
|
|
20240801,172700,150397340,3135,3135,3135,3135,0
|
|
20240801,172600,150397340,3135,3135,3135,3135,0
|
|
20240801,172500,150397340,3135,3135,3135,3135,0
|
|
20240801,172400,150397340,3135,3135,3135,3135,0
|
|
20240801,172300,150397340,3135,3135,3135,3135,0
|
|
20240801,172200,150397340,3135,3135,3135,3135,0
|
|
20240801,172100,150397340,3135,3135,3135,3135,0
|
|
20240801,172000,150397340,3135,3135,3135,3135,0
|
|
20240801,171900,150397340,3135,3135,3135,3135,0
|
|
20240801,171800,150397340,3135,3135,3135,3135,0
|
|
20240801,171700,150397340,3135,3135,3135,3135,0
|
|
20240801,171600,150397340,3135,3135,3135,3135,0
|
|
20240801,171500,150397340,3135,3135,3135,3135,0
|
|
20240801,171400,150397340,3135,3135,3135,3135,0
|
|
20240801,171300,150397340,3135,3135,3135,3135,2867
|
|
20240801,171200,150397340,3135,3135,3135,3135,0
|
|
20240801,171100,150397340,3135,3135,3135,3135,0
|
|
20240801,171000,150397340,3135,3135,3135,3135,0
|
|
20240801,170900,150397340,3135,3135,3135,3135,0
|
|
20240801,170800,150397340,3135,3135,3135,3135,0
|
|
20240801,170700,150397340,3135,3135,3135,3135,0
|
|
20240801,170600,150397340,3135,3135,3135,3135,0
|
|
20240801,170500,150397340,3135,3135,3135,3135,0
|
|
20240801,170400,150397340,3135,3135,3135,3135,0
|
|
20240801,170300,150397340,3135,3135,3135,3135,0
|
|
20240801,170200,150397340,3135,3135,3135,3135,0
|
|
20240801,170100,150397340,3135,3135,3135,3135,0
|
|
20240801,170000,150397340,3135,3135,3135,3135,0
|
|
20240801,165900,150397340,3135,3135,3135,3135,0
|
|
20240801,165800,150397340,3135,3135,3135,3135,0
|
|
20240801,165700,150397340,3135,3135,3135,3135,0
|
|
20240801,165600,150397340,3135,3135,3135,3135,0
|
|
20240801,165500,150397340,3135,3135,3135,3135,0
|
|
20240801,165400,150397340,3135,3135,3135,3135,0
|
|
20240801,165300,150397340,3135,3135,3135,3135,0
|
|
20240801,165200,150397340,3135,3135,3135,3135,0
|
|
20240801,165100,150397340,3135,3135,3135,3135,0
|
|
20240801,165000,150397340,3135,3135,3135,3135,0
|
|
20240801,164900,150397340,3135,3135,3135,3135,0
|
|
20240801,164800,150397340,3135,3135,3135,3135,0
|
|
20240801,164700,150397340,3135,3135,3135,3135,0
|
|
20240801,164600,150397340,3135,3135,3135,3135,0
|
|
20240801,164500,150397340,3135,3135,3135,3135,0
|
|
20240801,164400,150397340,3135,3135,3135,3135,0
|
|
20240801,164300,150397340,3135,3135,3135,3135,2867
|
|
20240801,164200,150397340,3135,3135,3135,3135,0
|
|
20240801,164100,150397340,3135,3135,3135,3135,0
|
|
20240801,164000,150397340,3135,3135,3135,3135,0
|
|
20240801,163900,150397340,3135,3135,3135,3135,0
|
|
20240801,163800,150397340,3135,3135,3135,3135,0
|
|
20240801,163700,150397340,3135,3135,3135,3135,0
|
|
20240801,163600,150397340,3135,3135,3135,3135,0
|
|
20240801,163500,150397340,3135,3135,3135,3135,0
|
|
20240801,163400,150397340,3135,3135,3135,3135,0
|
|
20240801,163300,150397340,3135,3135,3135,3135,0
|
|
20240801,163200,150397340,3135,3135,3135,3135,0
|
|
20240801,163100,150397340,3135,3135,3135,3135,0
|
|
20240801,163000,150397340,3135,3135,3135,3135,0
|
|
20240801,162900,150397340,3135,3135,3135,3135,0
|
|
20240801,162800,150397340,3135,3135,3135,3135,0
|
|
20240801,162700,150397340,3135,3135,3135,3135,0
|
|
20240801,162600,150397340,3135,3135,3135,3135,0
|
|
20240801,162500,150397340,3135,3135,3135,3135,0
|
|
20240801,162400,150397340,3135,3135,3135,3135,0
|
|
20240801,162300,150397340,3135,3135,3135,3135,0
|
|
20240801,162200,150397340,3135,3135,3135,3135,0
|
|
20240801,162100,150397340,3135,3135,3135,3135,0
|
|
20240801,162000,150397340,3135,3135,3135,3135,0
|
|
20240801,161900,150397340,3135,3135,3135,3135,0
|
|
20240801,161800,150397340,3135,3135,3135,3135,0
|
|
20240801,161700,150397340,3135,3135,3135,3135,0
|
|
20240801,161600,150397340,3135,3135,3135,3135,0
|
|
20240801,161500,150397340,3135,3135,3135,3135,0
|
|
20240801,161400,150397340,3135,3135,3135,3135,0
|
|
20240801,161300,150397340,3135,3135,3135,3135,2867
|
|
20240801,161200,150397340,3135,3135,3135,3135,0
|
|
20240801,161100,150397340,3135,3135,3135,3135,0
|
|
20240801,161000,150397340,3135,3135,3135,3135,0
|
|
20240801,160900,150397340,3135,3135,3135,3135,0
|
|
20240801,160800,150397340,3135,3135,3135,3135,0
|
|
20240801,160700,150397340,3135,3135,3135,3135,0
|
|
20240801,160600,150397340,3135,3135,3135,3135,0
|
|
20240801,160500,150397340,3135,3135,3135,3135,0
|
|
20240801,160400,150397340,3135,3135,3135,3135,0
|
|
20240801,160300,150397340,3135,3135,3135,3135,0
|
|
20240801,160200,150397340,3135,3135,3135,3135,0
|
|
20240801,160100,150397340,3135,3135,3135,3135,0
|
|
20240801,160000,150397340,3135,3135,3135,3135,0
|
|
20240801,155900,150397340,3135,3135,3135,3135,0
|
|
20240801,155800,150397340,3135,3135,3135,3135,0
|
|
20240801,155700,150397340,3135,3135,3135,3135,0
|
|
20240801,155600,150397340,3135,3135,3135,3135,0
|
|
20240801,155500,150397340,3135,3135,3135,3135,0
|
|
20240801,155400,150397340,3135,3135,3135,3135,0
|
|
20240801,155300,150397340,3135,3135,3135,3135,0
|
|
20240801,155200,150397340,3135,3135,3135,3135,0
|
|
20240801,155100,150397340,3135,3135,3135,3135,0
|
|
20240801,155000,150397340,3135,3135,3135,3135,0
|
|
20240801,154900,150397340,3135,3135,3135,3135,0
|
|
20240801,154800,150397340,3135,3135,3135,3135,0
|
|
20240801,154700,150397340,3135,3135,3135,3135,0
|
|
20240801,154600,150397340,3135,3135,3135,3135,0
|
|
20240801,154500,150397340,3135,3135,3135,3135,0
|
|
20240801,154400,150397340,3135,3135,3135,3135,0
|
|
20240801,154300,150397340,3135,3135,3135,3135,2867
|
|
20240801,154200,150397340,3135,3135,3135,3135,0
|
|
20240801,154100,150397340,3135,3135,3135,3135,0
|
|
20240801,154000,150397340,3135,3135,3135,3135,0
|
|
20240801,153900,150397340,3135,3135,3135,3135,0
|
|
20240801,153800,150397340,3135,3135,3135,3135,0
|
|
20240801,153700,150397340,3135,3135,3135,3135,0
|
|
20240801,153600,150397340,3135,3135,3135,3135,0
|
|
20240801,153500,150397340,3135,3135,3135,3135,0
|
|
20240801,153400,150397340,3135,3135,3135,3135,0
|
|
20240801,153300,150397340,3135,3135,3135,3135,0
|
|
20240801,153200,150397340,3135,3135,3135,3135,0
|
|
20240801,153100,150397340,3135,3135,3135,3135,0
|
|
20240801,153000,150397340,3135,3135,3135,3135,2867
|
|
20240801,152900,141409295,3165,3165,3165,3165,0
|
|
20240801,152800,141409295,3165,3165,3165,3165,0
|
|
20240801,152700,141409295,3165,3165,3165,3165,0
|
|
20240801,152600,141409295,3165,3165,3165,3165,0
|
|
20240801,152500,141409295,3165,3165,3165,3165,0
|
|
20240801,152400,141409295,3165,3165,3165,3165,0
|
|
20240801,152300,141409295,3165,3165,3165,3165,0
|
|
20240801,152200,141409295,3165,3165,3165,3165,0
|
|
20240801,152100,141409295,3165,3165,3165,3165,0
|
|
20240801,152000,141409295,3165,3165,3165,3165,0
|
|
20240801,151900,141409295,3165,3140,3170,3140,1202
|
|
20240801,151800,137634910,3140,3170,3170,3120,5236
|
|
20240801,151700,121244580,3180,3180,3180,3180,22
|
|
20240801,151600,121174620,3180,3180,3180,3180,0
|
|
20240801,151500,121174620,3180,3180,3180,3180,0
|
|
20240801,151400,121174620,3180,3180,3180,3180,0
|
|
20240801,151300,121174620,3180,3175,3180,3175,7
|
|
20240801,151200,121152385,3175,3175,3175,3175,0
|
|
20240801,151100,121152385,3175,3175,3175,3175,150
|
|
20240801,151000,120676135,3175,3175,3175,3175,90
|
|
20240801,150900,120390385,3180,3170,3180,3170,15
|
|
20240801,150800,120342785,3180,3180,3180,3180,0
|
|
20240801,150700,120342785,3180,3175,3180,3170,23
|
|
20240801,150600,120269765,3180,3180,3180,3180,0
|
|
20240801,150500,120269765,3180,3180,3180,3180,0
|
|
20240801,150400,120269765,3180,3180,3180,3180,0
|
|
20240801,150300,120269765,3180,3180,3180,3180,0
|
|
20240801,150200,120269765,3180,3180,3180,3180,0
|
|
20240801,150100,120269765,3180,3180,3180,3180,0
|
|
20240801,150000,120269765,3180,3180,3180,3180,31
|
|
20240801,145900,120171185,3180,3180,3180,3180,0
|
|
20240801,145800,120171185,3180,3180,3180,3180,0
|
|
20240801,145700,120171185,3180,3180,3180,3180,3
|
|
20240801,145600,120161645,3185,3185,3185,3185,0
|
|
20240801,145500,120161645,3185,3185,3185,3185,0
|
|
20240801,145400,120161645,3185,3185,3185,3185,0
|
|
20240801,145300,120161645,3185,3185,3185,3185,0
|
|
20240801,145200,120161645,3185,3185,3185,3185,0
|
|
20240801,145100,120161645,3185,3185,3185,3185,0
|
|
20240801,145000,120161645,3185,3185,3185,3185,17
|
|
20240801,144900,120107500,3185,3185,3185,3185,0
|
|
20240801,144800,120107500,3185,3185,3185,3185,5
|
|
20240801,144700,120091575,3170,3170,3170,3170,10
|
|
20240801,144600,120059875,3170,3170,3170,3170,0
|
|
20240801,144500,120059875,3170,3170,3170,3170,9
|
|
20240801,144400,120031345,3165,3165,3165,3165,0
|
|
20240801,144300,120031345,3165,3170,3170,3165,469
|
|
20240801,144200,118546950,3185,3185,3185,3185,0
|
|
20240801,144100,118546950,3185,3185,3185,3185,0
|
|
20240801,144000,118546950,3185,3185,3185,3185,0
|
|
20240801,143900,118546950,3185,3185,3185,3185,10
|
|
20240801,143800,118515100,3185,3185,3185,3185,0
|
|
20240801,143700,118515100,3185,3190,3190,3185,34
|
|
20240801,143600,118406725,3190,3190,3190,3190,0
|
|
20240801,143500,118406725,3190,3180,3190,3180,17
|
|
20240801,143400,118352645,3160,3160,3160,3160,359
|
|
20240801,143300,117218205,3190,3190,3190,3190,0
|
|
20240801,143200,117218205,3190,3160,3190,3160,45
|
|
20240801,143100,117075495,3190,3190,3190,3190,17
|
|
20240801,143000,117021265,3160,3160,3160,3160,0
|
|
20240801,142900,117021265,3160,3160,3160,3160,0
|
|
20240801,142800,117021265,3160,3160,3160,3160,0
|
|
20240801,142700,117021265,3160,3160,3160,3160,0
|
|
20240801,142600,117021265,3160,3165,3165,3160,420
|
|
20240801,142500,115693795,3190,3190,3190,3190,50
|
|
20240801,142400,115534295,3190,3190,3190,3190,0
|
|
20240801,142300,115534295,3190,3190,3190,3190,124
|
|
20240801,142200,115138735,3185,3185,3185,3185,93
|
|
20240801,142100,114842530,3185,3185,3185,3185,0
|
|
20240801,142000,114842530,3185,3180,3185,3180,67
|
|
20240801,141900,114629140,3160,3160,3160,3160,0
|
|
20240801,141800,114629140,3160,3160,3160,3160,0
|
|
20240801,141700,114629140,3160,3165,3165,3160,1564
|
|
20240801,141600,109679845,3165,3190,3190,3165,430
|
|
20240801,141500,108310315,3190,3190,3190,3190,25
|
|
20240801,141400,108230565,3195,3195,3195,3195,50
|
|
20240801,141300,108070815,3195,3195,3195,3195,50
|
|
20240801,141200,107911065,3195,3195,3195,3195,5
|
|
20240801,141100,107895090,3195,3195,3195,3195,50
|
|
20240801,141000,107735340,3195,3195,3195,3195,159
|
|
20240801,140900,107227335,3195,3195,3195,3195,90
|
|
20240801,140800,106939785,3200,3200,3200,3200,93
|
|
20240801,140700,106642185,3200,3200,3200,3200,84
|
|
20240801,140600,106373385,3200,3200,3200,3200,34
|
|
20240801,140500,106264585,3195,3195,3195,3195,427
|
|
20240801,140400,104900320,3195,3190,3195,3190,24
|
|
20240801,140300,104823675,3190,3195,3195,3190,119
|
|
20240801,140200,104443480,3195,3195,3195,3195,100
|
|
20240801,140100,104123980,3195,3195,3195,3195,70
|
|
20240801,140000,103900330,3195,3195,3195,3195,0
|
|
20240801,135900,103900330,3195,3195,3195,3195,50
|
|
20240801,135800,103740580,3195,3195,3195,3195,2
|
|
20240801,135700,103734190,3190,3190,3190,3190,2
|
|
20240801,135600,103727810,3195,3195,3195,3195,100
|
|
20240801,135500,103408310,3195,3195,3195,3195,100
|
|
20240801,135400,103088810,3195,3195,3195,3195,0
|
|
20240801,135300,103088810,3195,3195,3195,3195,460
|
|
20240801,135200,101619110,3190,3190,3190,3190,0
|
|
20240801,135100,101619110,3190,3190,3190,3190,0
|
|
20240801,135000,101619110,3190,3190,3190,3190,5
|
|
20240801,134900,101603160,3190,3190,3190,3190,0
|
|
20240801,134800,101603160,3190,3190,3190,3190,38
|
|
20240801,134700,101481940,3185,3190,3190,3185,663
|
|
20240801,134600,99366975,3195,3195,3195,3195,50
|
|
20240801,134500,99207225,3195,3195,3195,3195,100
|
|
20240801,134400,98887725,3190,3190,3190,3190,1
|
|
20240801,134300,98884535,3195,3195,3195,3195,50
|
|
20240801,134200,98724785,3195,3195,3195,3195,118
|
|
20240801,134100,98347775,3195,3195,3195,3195,50
|
|
20240801,134000,98188025,3195,3195,3195,3195,370
|
|
20240801,133900,97005875,3195,3200,3200,3195,58
|
|
20240801,133800,96820540,3200,3200,3200,3200,50
|
|
20240801,133700,96660540,3205,3205,3205,3205,50
|
|
20240801,133600,96500290,3210,3210,3210,3210,0
|
|
20240801,133500,96500290,3210,3210,3210,3210,50
|
|
20240801,133400,96339790,3210,3210,3210,3210,50
|
|
20240801,133300,96179290,3210,3210,3210,3210,0
|
|
20240801,133200,96179290,3210,3200,3210,3200,143
|
|
20240801,133100,95720280,3210,3200,3210,3200,60
|
|
20240801,133000,95528180,3200,3200,3200,3200,0
|
|
20240801,132900,95528180,3200,3200,3200,3200,50
|
|
20240801,132800,95368180,3200,3200,3200,3200,55
|
|
20240801,132700,95192180,3200,3205,3205,3200,17
|
|
20240801,132600,95137765,3210,3210,3210,3210,53
|
|
20240801,132500,94967635,3210,3210,3210,3210,50
|
|
20240801,132400,94807135,3210,3210,3210,3210,0
|
|
20240801,132300,94807135,3210,3210,3210,3210,50
|
|
20240801,132200,94646635,3210,3210,3210,3210,50
|
|
20240801,132100,94486135,3210,3210,3210,3210,0
|
|
20240801,132000,94486135,3210,3205,3210,3205,63
|
|
20240801,131900,94284215,3205,3215,3215,3205,52
|
|
20240801,131800,94117045,3215,3215,3215,3215,0
|
|
20240801,131700,94117045,3215,3215,3215,3215,50
|
|
20240801,131600,93956295,3215,3210,3215,3210,101
|
|
20240801,131500,93632080,3210,3200,3210,3200,5
|
|
20240801,131400,93616065,3205,3195,3205,3190,1645
|
|
20240801,131300,88354085,3190,3190,3190,3190,41
|
|
20240801,131200,88223295,3190,3190,3190,3190,0
|
|
20240801,131100,88223295,3190,3185,3190,3185,658
|
|
20240801,131000,86127550,3185,3185,3185,3185,53
|
|
20240801,130900,85958745,3190,3190,3190,3190,0
|
|
20240801,130800,85958745,3190,3190,3190,3190,50
|
|
20240801,130700,85799245,3190,3190,3190,3190,50
|
|
20240801,130600,85639745,3190,3190,3190,3190,0
|
|
20240801,130500,85639745,3190,3185,3190,3185,80
|
|
20240801,130400,85384640,3185,3185,3185,3185,50
|
|
20240801,130300,85225390,3185,3185,3185,3185,156
|
|
20240801,130200,84728530,3185,3185,3185,3185,51
|
|
20240801,130100,84566095,3185,3185,3185,3180,198
|
|
20240801,130000,83935965,3185,3185,3185,3185,0
|
|
20240801,125900,83935965,3185,3185,3185,3185,2
|
|
20240801,125800,83929595,3180,3180,3180,3180,2
|
|
20240801,125700,83923235,3180,3180,3180,3180,2
|
|
20240801,125600,83916875,3180,3180,3180,3180,0
|
|
20240801,125500,83916875,3180,3180,3180,3180,318
|
|
20240801,125400,82905635,3180,3180,3180,3180,0
|
|
20240801,125300,82905635,3180,3180,3180,3180,0
|
|
20240801,125200,82905635,3180,3180,3180,3180,86
|
|
20240801,125100,82632155,3180,3180,3180,3180,0
|
|
20240801,125000,82632155,3180,3175,3180,3175,2
|
|
20240801,124900,82625800,3170,3170,3170,3170,0
|
|
20240801,124800,82625800,3170,3170,3170,3170,0
|
|
20240801,124700,82625800,3170,3170,3170,3170,210
|
|
20240801,124600,81960100,3165,3165,3165,3165,0
|
|
20240801,124500,81960100,3165,3165,3165,3165,0
|
|
20240801,124400,81960100,3165,3165,3165,3165,0
|
|
20240801,124300,81960100,3165,3170,3170,3165,7
|
|
20240801,124200,81937915,3170,3170,3170,3170,50
|
|
20240801,124100,81779415,3170,3170,3170,3170,50
|
|
20240801,124000,81620915,3170,3170,3170,3170,0
|
|
20240801,123900,81620915,3170,3170,3170,3170,50
|
|
20240801,123800,81462415,3170,3170,3170,3170,145
|
|
20240801,123700,81002765,3165,3165,3165,3165,84
|
|
20240801,123600,80736905,3170,3170,3170,3170,50
|
|
20240801,123500,80578405,3170,3170,3170,3170,50
|
|
20240801,123400,80419905,3170,3170,3170,3170,190
|
|
20240801,123300,79817605,3170,3170,3170,3170,103
|
|
20240801,123200,79491095,3170,3170,3170,3170,50
|
|
20240801,123100,79332595,3170,3170,3170,3170,0
|
|
20240801,123000,79332595,3170,3170,3170,3170,59
|
|
20240801,122900,79145565,3165,3165,3165,3165,0
|
|
20240801,122800,79145565,3165,3165,3165,3165,1
|
|
20240801,122700,79142400,3170,3170,3170,3170,50
|
|
20240801,122600,78983900,3170,3170,3170,3170,50
|
|
20240801,122500,78825400,3170,3170,3170,3170,89
|
|
20240801,122400,78543270,3170,3170,3170,3170,50
|
|
20240801,122300,78384770,3170,3165,3170,3165,57
|
|
20240801,122200,78204085,3170,3175,3175,3170,105
|
|
20240801,122100,77870725,3180,3175,3180,3175,460
|
|
20240801,122000,76409925,3180,3180,3180,3180,51
|
|
20240801,121900,76247745,3180,3180,3180,3180,0
|
|
20240801,121800,76247745,3180,3180,3180,3180,50
|
|
20240801,121700,76088745,3180,3180,3180,3180,55
|
|
20240801,121600,75913845,3180,3180,3180,3180,0
|
|
20240801,121500,75913845,3180,3180,3180,3180,50
|
|
20240801,121400,75754845,3185,3185,3185,3185,50
|
|
20240801,121300,75595595,3185,3185,3185,3185,0
|
|
20240801,121200,75595595,3185,3185,3185,3185,50
|
|
20240801,121100,75436345,3185,3185,3185,3185,56
|
|
20240801,121000,75257985,3185,3180,3185,3180,2
|
|
20240801,120900,75251620,3185,3185,3185,3185,53
|
|
20240801,120800,75082815,3185,3185,3185,3185,100
|
|
20240801,120700,74764315,3185,3185,3185,3185,0
|
|
20240801,120600,74764315,3185,3185,3185,3180,54
|
|
20240801,120500,74592485,3185,3185,3185,3185,54
|
|
20240801,120400,74420495,3185,3185,3185,3185,5
|
|
20240801,120300,74404570,3160,3160,3160,3160,0
|
|
20240801,120200,74404570,3160,3175,3185,3160,85
|
|
20240801,120100,74134930,3180,3180,3180,3180,0
|
|
20240801,120000,74134930,3180,3175,3180,3175,52
|
|
20240801,115900,73969575,3180,3180,3180,3180,50
|
|
20240801,115800,73810575,3180,3180,3180,3180,233
|
|
20240801,115700,73069635,3180,3180,3180,3180,50
|
|
20240801,115600,72910635,3180,3175,3180,3175,52
|
|
20240801,115500,72745525,3175,3175,3175,3175,0
|
|
20240801,115400,72745525,3175,3175,3175,3175,50
|
|
20240801,115300,72586775,3175,3175,3175,3175,53
|
|
20240801,115200,72418500,3175,3155,3175,3155,5
|
|
20240801,115100,72402645,3175,3175,3175,3175,53
|
|
20240801,115000,72234370,3175,3175,3175,3175,54
|
|
20240801,114900,72062920,3175,3175,3175,3175,7
|
|
20240801,114800,72040695,3170,3170,3170,3170,50
|
|
20240801,114700,71882195,3170,3180,3180,3140,452
|
|
20240801,114600,70459785,3180,3170,3180,3165,507
|
|
20240801,114500,68854975,3180,3180,3180,3180,54
|
|
20240801,114400,68683255,3180,3180,3180,3180,100
|
|
20240801,114300,68365255,3180,3180,3180,3180,10
|
|
20240801,114200,68333455,3180,3180,3180,3180,50
|
|
20240801,114100,68174455,3180,3180,3180,3165,66
|
|
20240801,114000,67964590,3180,3170,3180,3170,3
|
|
20240801,113900,67955070,3180,3180,3180,3180,5
|
|
20240801,113800,67939170,3165,3180,3180,3165,59
|
|
20240801,113700,67751610,3180,3170,3180,3170,74
|
|
20240801,113600,67516800,3170,3170,3170,3170,303
|
|
20240801,113500,66556290,3175,3170,3175,3170,1218
|
|
20240801,113400,62695200,3175,3170,3175,3170,1050
|
|
20240801,113300,59366450,3170,3170,3170,3170,238
|
|
20240801,113200,58611990,3175,3175,3175,3175,50
|
|
20240801,113100,58453240,3175,3175,3175,3175,0
|
|
20240801,113000,58453240,3175,3170,3175,3170,150
|
|
20240801,112900,57977625,3170,3170,3170,3170,307
|
|
20240801,112800,57004435,3170,3170,3170,3170,0
|
|
20240801,112700,57004435,3170,3170,3170,3170,100
|
|
20240801,112600,56687435,3170,3170,3170,3170,86
|
|
20240801,112500,56414815,3170,3155,3170,3155,832
|
|
20240801,112400,53784830,3155,3155,3155,3155,253
|
|
20240801,112300,52986615,3150,3150,3150,3150,64
|
|
20240801,112200,52785015,3140,3140,3140,3140,130
|
|
20240801,112100,52376815,3140,3145,3145,3140,100
|
|
20240801,112000,52062800,3140,3140,3140,3140,0
|
|
20240801,111900,52062800,3140,3140,3140,3140,0
|
|
20240801,111800,52062800,3140,3140,3140,3140,0
|
|
20240801,111700,52062800,3140,3140,3140,3140,0
|
|
20240801,111600,52062800,3140,3140,3140,3140,0
|
|
20240801,111500,52062800,3140,3140,3140,3140,61
|
|
20240801,111400,51871260,3150,3150,3150,3150,50
|
|
20240801,111300,51713760,3155,3155,3155,3155,0
|
|
20240801,111200,51713760,3155,3150,3155,3150,50
|
|
20240801,111100,51556015,3155,3155,3155,3155,50
|
|
20240801,111000,51398265,3155,3155,3155,3155,0
|
|
20240801,110900,51398265,3155,3155,3155,3155,50
|
|
20240801,110800,51240515,3155,3155,3155,3155,0
|
|
20240801,110700,51240515,3155,3155,3155,3155,50
|
|
20240801,110600,51082765,3155,3155,3155,3155,61
|
|
20240801,110500,50890310,3155,3155,3155,3155,0
|
|
20240801,110400,50890310,3155,3155,3155,3155,50
|
|
20240801,110300,50732560,3155,3155,3155,3155,57
|
|
20240801,110200,50552725,3155,3155,3155,3155,12
|
|
20240801,110100,50514865,3150,3150,3150,3150,42
|
|
20240801,110000,50382565,3150,3150,3150,3150,50
|
|
20240801,105900,50225065,3150,3150,3150,3150,0
|
|
20240801,105800,50225065,3150,3150,3150,3150,59
|
|
20240801,105700,50039215,3150,3150,3150,3150,50
|
|
20240801,105600,49881715,3150,3150,3150,3150,101
|
|
20240801,105500,49563565,3150,3150,3150,3150,50
|
|
20240801,105400,49406065,3150,3135,3150,3135,47
|
|
20240801,105300,49258670,3135,3135,3135,3135,12
|
|
20240801,105200,49221050,3135,3135,3135,3135,50
|
|
20240801,105100,49064300,3135,3135,3135,3135,134
|
|
20240801,105000,48644210,3135,3135,3135,3135,0
|
|
20240801,104900,48644210,3135,3135,3135,3135,23
|
|
20240801,104800,48572105,3140,3140,3140,3135,177
|
|
20240801,104700,48016455,3140,3140,3140,3140,0
|
|
20240801,104600,48016455,3140,3140,3140,3140,11
|
|
20240801,104500,47981915,3140,3140,3140,3140,20
|
|
20240801,104400,47919115,3135,3135,3135,3135,0
|
|
20240801,104300,47919115,3135,3135,3135,3135,0
|
|
20240801,104200,47919115,3135,3135,3135,3135,42
|
|
20240801,104100,47787445,3135,3140,3140,3135,6
|
|
20240801,104000,47768620,3140,3140,3140,3140,50
|
|
20240801,103900,47611620,3140,3140,3140,3140,100
|
|
20240801,103800,47297620,3140,3140,3140,3140,0
|
|
20240801,103700,47297620,3140,3140,3140,3140,50
|
|
20240801,103600,47140620,3140,3140,3140,3140,55
|
|
20240801,103500,46967920,3140,3135,3140,3130,221
|
|
20240801,103400,46275405,3130,3130,3130,3130,0
|
|
20240801,103300,46275405,3130,3140,3140,3130,124
|
|
20240801,103200,45886785,3140,3140,3140,3140,0
|
|
20240801,103100,45886785,3140,3140,3140,3135,100
|
|
20240801,103000,45572790,3140,3140,3140,3140,0
|
|
20240801,102900,45572790,3140,3140,3140,3140,0
|
|
20240801,102800,45572790,3140,3140,3140,3140,66
|
|
20240801,102700,45365550,3140,3140,3140,3140,55
|
|
20240801,102600,45192850,3140,3140,3140,3140,0
|
|
20240801,102500,45192850,3140,3140,3140,3140,50
|
|
20240801,102400,45035850,3140,3150,3150,3140,79
|
|
20240801,102300,44787290,3150,3150,3150,3150,0
|
|
20240801,102200,44787290,3150,3150,3150,3150,50
|
|
20240801,102100,44629790,3150,3150,3150,3150,66
|
|
20240801,102000,44421890,3160,3150,3160,3150,602
|
|
20240801,101900,42525575,3150,3150,3150,3150,0
|
|
20240801,101800,42525575,3150,3160,3160,3150,402
|
|
20240801,101700,41258775,3160,3160,3160,3160,50
|
|
20240801,101600,41100775,3160,3160,3160,3160,225
|
|
20240801,101500,40389775,3160,3160,3160,3160,0
|
|
20240801,101400,40389775,3160,3160,3160,3160,25
|
|
20240801,101300,40310775,3160,3160,3160,3160,0
|
|
20240801,101200,40310775,3160,3160,3160,3160,364
|
|
20240801,101100,39160535,3160,3160,3160,3160,0
|
|
20240801,101000,39160535,3160,3160,3160,3160,54
|
|
20240801,100900,38989895,3155,3160,3160,3155,144
|
|
20240801,100800,38535075,3160,3160,3160,3160,109
|
|
20240801,100700,38190635,3160,3155,3160,3155,13
|
|
20240801,100600,38149585,3150,3150,3150,3150,85
|
|
20240801,100500,37881835,3150,3150,3150,3150,0
|
|
20240801,100400,37881835,3150,3150,3150,3150,50
|
|
20240801,100300,37724335,3150,3140,3150,3140,109
|
|
20240801,100200,37381690,3140,3140,3140,3135,18
|
|
20240801,100100,37325175,3145,3145,3145,3145,50
|
|
20240801,100000,37167925,3145,3145,3145,3145,50
|
|
20240801,095900,37010675,3145,3145,3145,3140,211
|
|
20240801,095800,36347135,3140,3140,3140,3140,26
|
|
20240801,095700,36265495,3140,3140,3140,3140,50
|
|
20240801,095600,36108495,3140,3140,3140,3140,0
|
|
20240801,095500,36108495,3140,3140,3140,3140,50
|
|
20240801,095400,35951495,3140,3140,3140,3140,50
|
|
20240801,095300,35794495,3140,3140,3140,3140,8
|
|
20240801,095200,35769375,3145,3145,3145,3145,109
|
|
20240801,095100,35426570,3140,3140,3140,3140,45
|
|
20240801,095000,35285270,3145,3145,3145,3145,0
|
|
20240801,094900,35285270,3145,3145,3145,3145,55
|
|
20240801,094800,35112295,3130,3130,3130,3130,0
|
|
20240801,094700,35112295,3130,3130,3130,3130,0
|
|
20240801,094600,35112295,3130,3115,3130,3115,4289
|
|
20240801,094500,21730920,3115,3120,3120,3115,77
|
|
20240801,094400,21490780,3120,3120,3120,3120,0
|
|
20240801,094300,21490780,3120,3120,3120,3120,53
|
|
20240801,094200,21325420,3115,3125,3125,3115,759
|
|
20240801,094100,18957945,3125,3125,3125,3125,0
|
|
20240801,094000,18957945,3125,3125,3125,3125,50
|
|
20240801,093900,18801695,3125,3130,3130,3125,344
|
|
20240801,093800,17726445,3130,3130,3130,3130,0
|
|
20240801,093700,17726445,3130,3130,3130,3125,349
|
|
20240801,093600,16635300,3130,3130,3130,3130,267
|
|
20240801,093500,15799590,3130,3130,3130,3130,70
|
|
20240801,093400,15580490,3135,3135,3135,3135,101
|
|
20240801,093300,15263855,3135,3135,3135,3135,59
|
|
20240801,093200,15078890,3140,3140,3140,3140,0
|
|
20240801,093100,15078890,3140,3140,3140,3140,54
|
|
20240801,093000,14909330,3140,3145,3145,3140,143
|
|
20240801,092900,14460295,3130,3130,3130,3130,1
|
|
20240801,092800,14457165,3130,3130,3130,3130,856
|
|
20240801,092700,11777885,3130,3130,3130,3130,0
|
|
20240801,092600,11777885,3130,3130,3130,3130,0
|
|
20240801,092500,11777885,3130,3130,3130,3130,88
|
|
20240801,092400,11502445,3130,3130,3130,3130,77
|
|
20240801,092300,11261435,3130,3130,3130,3130,300
|
|
20240801,092200,10322435,3140,3140,3140,3140,0
|
|
20240801,092100,10322435,3140,3145,3145,3140,303
|
|
20240801,092000,9369650,3150,3150,3150,3150,0
|
|
20240801,091900,9369650,3150,3150,3150,3150,0
|
|
20240801,091800,9369650,3150,3150,3150,3150,67
|
|
20240801,091700,9158600,3160,3160,3160,3160,0
|
|
20240801,091600,9158600,3160,3150,3160,3150,212
|
|
20240801,091500,8490325,3140,3150,3150,3140,236
|
|
20240801,091400,7747945,3150,3150,3150,3150,0
|
|
20240801,091300,7747945,3150,3150,3150,3150,0
|
|
20240801,091200,7747945,3150,3150,3150,3150,100
|
|
20240801,091100,7432945,3150,3135,3150,3130,172
|
|
20240801,091000,6892290,3130,3130,3130,3130,0
|
|
20240801,090900,6892290,3130,3145,3145,3130,567
|
|
20240801,090800,5116830,3145,3150,3150,3145,221
|
|
20240801,090700,4420730,3150,3150,3150,3150,185
|
|
20240801,090600,3837980,3150,3130,3150,3130,400
|
|
20240801,090500,2579665,3105,3120,3120,3105,400
|
|
20240801,090400,1334755,3130,3125,3130,3125,22
|
|
20240801,090300,1265950,3120,3120,3120,3120,0
|
|
20240801,090200,1265950,3120,3115,3120,3115,14
|
|
20240801,090100,1222285,3115,3115,3115,3115,0
|
|
20240801,090000,1222285,3115,3110,3115,3110,393
|