645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,194200,268632715,3165,3165,3165,3165,508
|
|
20240821,194100,268632715,3165,3165,3165,3165,0
|
|
20240821,194000,268632715,3165,3165,3165,3165,0
|
|
20240821,193900,268632715,3165,3165,3165,3165,0
|
|
20240821,193800,268632715,3165,3165,3165,3165,0
|
|
20240821,193700,268632715,3165,3165,3165,3165,0
|
|
20240821,193600,268632715,3165,3165,3165,3165,0
|
|
20240821,193500,268632715,3165,3165,3165,3165,0
|
|
20240821,193400,268632715,3165,3165,3165,3165,0
|
|
20240821,193300,268632715,3165,3165,3165,3165,0
|
|
20240821,193200,268632715,3165,3165,3165,3165,0
|
|
20240821,193100,268632715,3165,3165,3165,3165,0
|
|
20240821,193000,268632715,3165,3165,3165,3165,0
|
|
20240821,192900,268632715,3165,3165,3165,3165,0
|
|
20240821,192800,268632715,3165,3165,3165,3165,0
|
|
20240821,192700,268632715,3165,3165,3165,3165,0
|
|
20240821,192600,268632715,3165,3165,3165,3165,0
|
|
20240821,192500,268632715,3165,3165,3165,3165,0
|
|
20240821,192400,268632715,3165,3165,3165,3165,0
|
|
20240821,192300,268632715,3165,3165,3165,3165,0
|
|
20240821,192200,268632715,3165,3165,3165,3165,0
|
|
20240821,192100,268632715,3165,3165,3165,3165,0
|
|
20240821,192000,268632715,3165,3165,3165,3165,0
|
|
20240821,191900,268632715,3165,3165,3165,3165,0
|
|
20240821,191800,268632715,3165,3165,3165,3165,0
|
|
20240821,191700,268632715,3165,3165,3165,3165,0
|
|
20240821,191600,268632715,3165,3165,3165,3165,0
|
|
20240821,191500,268632715,3165,3165,3165,3165,0
|
|
20240821,191400,268632715,3165,3165,3165,3165,0
|
|
20240821,191300,268632715,3165,3165,3165,3165,0
|
|
20240821,191200,268632715,3165,3165,3165,3165,508
|
|
20240821,191100,268632715,3165,3165,3165,3165,0
|
|
20240821,191000,268632715,3165,3165,3165,3165,0
|
|
20240821,190900,268632715,3165,3165,3165,3165,0
|
|
20240821,190800,268632715,3165,3165,3165,3165,0
|
|
20240821,190700,268632715,3165,3165,3165,3165,0
|
|
20240821,190600,268632715,3165,3165,3165,3165,0
|
|
20240821,190500,268632715,3165,3165,3165,3165,0
|
|
20240821,190400,268632715,3165,3165,3165,3165,0
|
|
20240821,190300,268632715,3165,3165,3165,3165,0
|
|
20240821,190200,268632715,3165,3165,3165,3165,0
|
|
20240821,190100,268632715,3165,3165,3165,3165,0
|
|
20240821,190000,268632715,3165,3165,3165,3165,0
|
|
20240821,185900,268632715,3165,3165,3165,3165,0
|
|
20240821,185800,268632715,3165,3165,3165,3165,0
|
|
20240821,185700,268632715,3165,3165,3165,3165,0
|
|
20240821,185600,268632715,3165,3165,3165,3165,0
|
|
20240821,185500,268632715,3165,3165,3165,3165,0
|
|
20240821,185400,268632715,3165,3165,3165,3165,0
|
|
20240821,185300,268632715,3165,3165,3165,3165,0
|
|
20240821,185200,268632715,3165,3165,3165,3165,0
|
|
20240821,185100,268632715,3165,3165,3165,3165,0
|
|
20240821,185000,268632715,3165,3165,3165,3165,0
|
|
20240821,184900,268632715,3165,3165,3165,3165,0
|
|
20240821,184800,268632715,3165,3165,3165,3165,0
|
|
20240821,184700,268632715,3165,3165,3165,3165,0
|
|
20240821,184600,268632715,3165,3165,3165,3165,0
|
|
20240821,184500,268632715,3165,3165,3165,3165,0
|
|
20240821,184400,268632715,3165,3165,3165,3165,0
|
|
20240821,184300,268632715,3165,3165,3165,3165,0
|
|
20240821,184200,268632715,3165,3165,3165,3165,508
|
|
20240821,184100,268632715,3165,3165,3165,3165,0
|
|
20240821,184000,268632715,3165,3165,3165,3165,0
|
|
20240821,183900,268632715,3165,3165,3165,3165,0
|
|
20240821,183800,268632715,3165,3165,3165,3165,0
|
|
20240821,183700,268632715,3165,3165,3165,3165,0
|
|
20240821,183600,268632715,3165,3165,3165,3165,0
|
|
20240821,183500,268632715,3165,3165,3165,3165,0
|
|
20240821,183400,268632715,3165,3165,3165,3165,0
|
|
20240821,183300,268632715,3165,3165,3165,3165,0
|
|
20240821,183200,268632715,3165,3165,3165,3165,0
|
|
20240821,183100,268632715,3165,3165,3165,3165,0
|
|
20240821,183000,268632715,3165,3165,3165,3165,0
|
|
20240821,182900,268632715,3165,3165,3165,3165,0
|
|
20240821,182800,268632715,3165,3165,3165,3165,0
|
|
20240821,182700,268632715,3165,3165,3165,3165,0
|
|
20240821,182600,268632715,3165,3165,3165,3165,0
|
|
20240821,182500,268632715,3165,3165,3165,3165,0
|
|
20240821,182400,268632715,3165,3165,3165,3165,0
|
|
20240821,182300,268632715,3165,3165,3165,3165,0
|
|
20240821,182200,268632715,3165,3165,3165,3165,0
|
|
20240821,182100,268632715,3165,3165,3165,3165,0
|
|
20240821,182000,268632715,3165,3165,3165,3165,0
|
|
20240821,181900,268632715,3165,3165,3165,3165,0
|
|
20240821,181800,268632715,3165,3165,3165,3165,0
|
|
20240821,181700,268632715,3165,3165,3165,3165,0
|
|
20240821,181600,268632715,3165,3165,3165,3165,0
|
|
20240821,181500,268632715,3165,3165,3165,3165,0
|
|
20240821,181400,268632715,3165,3165,3165,3165,0
|
|
20240821,181300,268632715,3165,3165,3165,3165,0
|
|
20240821,181200,268632715,3165,3165,3165,3165,508
|
|
20240821,181100,268632715,3165,3165,3165,3165,0
|
|
20240821,181000,268632715,3165,3165,3165,3165,0
|
|
20240821,180900,268632715,3165,3165,3165,3165,0
|
|
20240821,180800,268632715,3165,3165,3165,3165,0
|
|
20240821,180700,268632715,3165,3165,3165,3165,0
|
|
20240821,180600,268632715,3165,3165,3165,3165,0
|
|
20240821,180500,268632715,3165,3165,3165,3165,0
|
|
20240821,180400,268632715,3165,3165,3165,3165,0
|
|
20240821,180300,268632715,3165,3165,3165,3165,0
|
|
20240821,180200,268632715,3165,3165,3165,3165,0
|
|
20240821,180100,268632715,3165,3165,3165,3165,0
|
|
20240821,180000,268632715,3165,3165,3165,3165,0
|
|
20240821,175900,268632715,3165,3165,3165,3165,0
|
|
20240821,175800,268632715,3165,3165,3165,3165,0
|
|
20240821,175700,268632715,3165,3165,3165,3165,0
|
|
20240821,175600,268632715,3165,3165,3165,3165,0
|
|
20240821,175500,268632715,3165,3165,3165,3165,0
|
|
20240821,175400,268632715,3165,3165,3165,3165,0
|
|
20240821,175300,268632715,3165,3165,3165,3165,0
|
|
20240821,175200,268632715,3165,3165,3165,3165,0
|
|
20240821,175100,268632715,3165,3165,3165,3165,0
|
|
20240821,175000,268632715,3165,3165,3165,3165,0
|
|
20240821,174900,268632715,3165,3165,3165,3165,0
|
|
20240821,174800,268632715,3165,3165,3165,3165,0
|
|
20240821,174700,268632715,3165,3165,3165,3165,0
|
|
20240821,174600,268632715,3165,3165,3165,3165,0
|
|
20240821,174500,268632715,3165,3165,3165,3165,0
|
|
20240821,174400,268632715,3165,3165,3165,3165,0
|
|
20240821,174300,268632715,3165,3165,3165,3165,0
|
|
20240821,174200,268632715,3165,3165,3165,3165,508
|
|
20240821,174100,268632715,3165,3165,3165,3165,0
|
|
20240821,174000,268632715,3165,3165,3165,3165,0
|
|
20240821,173900,268632715,3165,3165,3165,3165,0
|
|
20240821,173800,268632715,3165,3165,3165,3165,0
|
|
20240821,173700,268632715,3165,3165,3165,3165,0
|
|
20240821,173600,268632715,3165,3165,3165,3165,0
|
|
20240821,173500,268632715,3165,3165,3165,3165,0
|
|
20240821,173400,268632715,3165,3165,3165,3165,0
|
|
20240821,173300,268632715,3165,3165,3165,3165,0
|
|
20240821,173200,268632715,3165,3165,3165,3165,0
|
|
20240821,173100,268632715,3165,3165,3165,3165,0
|
|
20240821,173000,268632715,3165,3165,3165,3165,0
|
|
20240821,172900,268632715,3165,3165,3165,3165,0
|
|
20240821,172800,268632715,3165,3165,3165,3165,0
|
|
20240821,172700,268632715,3165,3165,3165,3165,0
|
|
20240821,172600,268632715,3165,3165,3165,3165,0
|
|
20240821,172500,268632715,3165,3165,3165,3165,0
|
|
20240821,172400,268632715,3165,3165,3165,3165,0
|
|
20240821,172300,268632715,3165,3165,3165,3165,0
|
|
20240821,172200,268632715,3165,3165,3165,3165,0
|
|
20240821,172100,268632715,3165,3165,3165,3165,0
|
|
20240821,172000,268632715,3165,3165,3165,3165,0
|
|
20240821,171900,268632715,3165,3165,3165,3165,0
|
|
20240821,171800,268632715,3165,3165,3165,3165,0
|
|
20240821,171700,268632715,3165,3165,3165,3165,0
|
|
20240821,171600,268632715,3165,3165,3165,3165,0
|
|
20240821,171500,268632715,3165,3165,3165,3165,0
|
|
20240821,171400,268632715,3165,3165,3165,3165,0
|
|
20240821,171300,268632715,3165,3165,3165,3165,0
|
|
20240821,171200,268632715,3165,3165,3165,3165,508
|
|
20240821,171100,268632715,3165,3165,3165,3165,0
|
|
20240821,171000,268632715,3165,3165,3165,3165,0
|
|
20240821,170900,268632715,3165,3165,3165,3165,0
|
|
20240821,170800,268632715,3165,3165,3165,3165,0
|
|
20240821,170700,268632715,3165,3165,3165,3165,0
|
|
20240821,170600,268632715,3165,3165,3165,3165,0
|
|
20240821,170500,268632715,3165,3165,3165,3165,0
|
|
20240821,170400,268632715,3165,3165,3165,3165,0
|
|
20240821,170300,268632715,3165,3165,3165,3165,0
|
|
20240821,170200,268632715,3165,3165,3165,3165,0
|
|
20240821,170100,268632715,3165,3165,3165,3165,0
|
|
20240821,170000,268632715,3165,3165,3165,3165,0
|
|
20240821,165900,268632715,3165,3165,3165,3165,0
|
|
20240821,165800,268632715,3165,3165,3165,3165,0
|
|
20240821,165700,268632715,3165,3165,3165,3165,0
|
|
20240821,165600,268632715,3165,3165,3165,3165,0
|
|
20240821,165500,268632715,3165,3165,3165,3165,0
|
|
20240821,165400,268632715,3165,3165,3165,3165,0
|
|
20240821,165300,268632715,3165,3165,3165,3165,0
|
|
20240821,165200,268632715,3165,3165,3165,3165,0
|
|
20240821,165100,268632715,3165,3165,3165,3165,0
|
|
20240821,165000,268632715,3165,3165,3165,3165,0
|
|
20240821,164900,268632715,3165,3165,3165,3165,0
|
|
20240821,164800,268632715,3165,3165,3165,3165,0
|
|
20240821,164700,268632715,3165,3165,3165,3165,0
|
|
20240821,164600,268632715,3165,3165,3165,3165,0
|
|
20240821,164500,268632715,3165,3165,3165,3165,0
|
|
20240821,164400,268632715,3165,3165,3165,3165,0
|
|
20240821,164300,268632715,3165,3165,3165,3165,0
|
|
20240821,164200,268632715,3165,3165,3165,3165,508
|
|
20240821,164100,268632715,3165,3165,3165,3165,0
|
|
20240821,164000,268632715,3165,3165,3165,3165,0
|
|
20240821,163900,268632715,3165,3165,3165,3165,0
|
|
20240821,163800,268632715,3165,3165,3165,3165,0
|
|
20240821,163700,268632715,3165,3165,3165,3165,0
|
|
20240821,163600,268632715,3165,3165,3165,3165,0
|
|
20240821,163500,268632715,3165,3165,3165,3165,0
|
|
20240821,163400,268632715,3165,3165,3165,3165,0
|
|
20240821,163300,268632715,3165,3165,3165,3165,0
|
|
20240821,163200,268632715,3165,3165,3165,3165,0
|
|
20240821,163100,268632715,3165,3165,3165,3165,0
|
|
20240821,163000,268632715,3165,3165,3165,3165,0
|
|
20240821,162900,268632715,3165,3165,3165,3165,0
|
|
20240821,162800,268632715,3165,3165,3165,3165,0
|
|
20240821,162700,268632715,3165,3165,3165,3165,0
|
|
20240821,162600,268632715,3165,3165,3165,3165,0
|
|
20240821,162500,268632715,3165,3165,3165,3165,0
|
|
20240821,162400,268632715,3165,3165,3165,3165,0
|
|
20240821,162300,268632715,3165,3165,3165,3165,0
|
|
20240821,162200,268632715,3165,3165,3165,3165,0
|
|
20240821,162100,268632715,3165,3165,3165,3165,0
|
|
20240821,162000,268632715,3165,3165,3165,3165,0
|
|
20240821,161900,268632715,3165,3165,3165,3165,0
|
|
20240821,161800,268632715,3165,3165,3165,3165,0
|
|
20240821,161700,268632715,3165,3165,3165,3165,0
|
|
20240821,161600,268632715,3165,3165,3165,3165,0
|
|
20240821,161500,268632715,3165,3165,3165,3165,0
|
|
20240821,161400,268632715,3165,3165,3165,3165,0
|
|
20240821,161300,268632715,3165,3165,3165,3165,0
|
|
20240821,161200,268632715,3165,3165,3165,3165,508
|
|
20240821,161100,268632715,3165,3165,3165,3165,0
|
|
20240821,161000,268632715,3165,3165,3165,3165,0
|
|
20240821,160900,268632715,3165,3165,3165,3165,0
|
|
20240821,160800,268632715,3165,3165,3165,3165,0
|
|
20240821,160700,268632715,3165,3165,3165,3165,0
|
|
20240821,160600,268632715,3165,3165,3165,3165,0
|
|
20240821,160500,268632715,3165,3165,3165,3165,0
|
|
20240821,160400,268632715,3165,3165,3165,3165,0
|
|
20240821,160300,268632715,3165,3165,3165,3165,0
|
|
20240821,160200,268632715,3165,3165,3165,3165,0
|
|
20240821,160100,268632715,3165,3165,3165,3165,0
|
|
20240821,160000,268632715,3165,3165,3165,3165,0
|
|
20240821,155900,268632715,3165,3165,3165,3165,0
|
|
20240821,155800,268632715,3165,3165,3165,3165,0
|
|
20240821,155700,268632715,3165,3165,3165,3165,0
|
|
20240821,155600,268632715,3165,3165,3165,3165,0
|
|
20240821,155500,268632715,3165,3165,3165,3165,0
|
|
20240821,155400,268632715,3165,3165,3165,3165,0
|
|
20240821,155300,268632715,3165,3165,3165,3165,0
|
|
20240821,155200,268632715,3165,3165,3165,3165,0
|
|
20240821,155100,268632715,3165,3165,3165,3165,0
|
|
20240821,155000,268632715,3165,3165,3165,3165,0
|
|
20240821,154900,268632715,3165,3165,3165,3165,0
|
|
20240821,154800,268632715,3165,3165,3165,3165,0
|
|
20240821,154700,268632715,3165,3165,3165,3165,0
|
|
20240821,154600,268632715,3165,3165,3165,3165,0
|
|
20240821,154500,268632715,3165,3165,3165,3165,0
|
|
20240821,154400,268632715,3165,3165,3165,3165,0
|
|
20240821,154300,268632715,3165,3165,3165,3165,0
|
|
20240821,154200,268632715,3165,3165,3165,3165,508
|
|
20240821,154100,268632715,3165,3165,3165,3165,0
|
|
20240821,154000,268632715,3165,3165,3165,3165,0
|
|
20240821,153900,268632715,3165,3165,3165,3165,0
|
|
20240821,153800,268632715,3165,3165,3165,3165,0
|
|
20240821,153700,268632715,3165,3165,3165,3165,0
|
|
20240821,153600,268632715,3165,3165,3165,3165,0
|
|
20240821,153500,268632715,3165,3165,3165,3165,0
|
|
20240821,153400,268632715,3165,3165,3165,3165,0
|
|
20240821,153300,268632715,3165,3165,3165,3165,0
|
|
20240821,153200,268632715,3165,3165,3165,3165,0
|
|
20240821,153100,268632715,3165,3165,3165,3165,0
|
|
20240821,153000,268632715,3165,3165,3165,3165,508
|
|
20240821,152900,267024895,3170,3170,3170,3170,0
|
|
20240821,152800,267024895,3170,3170,3170,3170,0
|
|
20240821,152700,267024895,3170,3170,3170,3170,0
|
|
20240821,152600,267024895,3170,3170,3170,3170,0
|
|
20240821,152500,267024895,3170,3170,3170,3170,0
|
|
20240821,152400,267024895,3170,3170,3170,3170,0
|
|
20240821,152300,267024895,3170,3170,3170,3170,0
|
|
20240821,152200,267024895,3170,3170,3170,3170,0
|
|
20240821,152100,267024895,3170,3170,3170,3170,0
|
|
20240821,152000,267024895,3170,3170,3170,3170,0
|
|
20240821,151900,267024895,3170,3170,3170,3170,0
|
|
20240821,151800,267024895,3170,3170,3170,3170,7
|
|
20240821,151700,267002705,3175,3170,3175,3170,2
|
|
20240821,151600,266996360,3170,3150,3170,3150,136
|
|
20240821,151500,266567635,3150,3160,3160,3150,69
|
|
20240821,151400,266350010,3155,3155,3155,3155,2
|
|
20240821,151300,266343700,3155,3155,3155,3155,6
|
|
20240821,151200,266324770,3160,3160,3160,3160,5
|
|
20240821,151100,266308970,3165,3160,3165,3155,88
|
|
20240821,151000,266031185,3160,3160,3160,3160,0
|
|
20240821,150900,266031185,3160,3160,3160,3160,0
|
|
20240821,150800,266031185,3160,3160,3160,3160,0
|
|
20240821,150700,266031185,3160,3160,3160,3160,77
|
|
20240821,150600,265787865,3165,3165,3165,3165,2
|
|
20240821,150500,265781535,3170,3170,3170,3170,80
|
|
20240821,150400,265527935,3170,3170,3170,3170,0
|
|
20240821,150300,265527935,3170,3170,3170,3170,500
|
|
20240821,150200,263942935,3165,3165,3165,3165,1
|
|
20240821,150100,263939770,3165,3165,3165,3165,0
|
|
20240821,150000,263939770,3165,3165,3165,3165,59
|
|
20240821,145900,263753035,3165,3165,3165,3165,41
|
|
20240821,145800,263623270,3170,3170,3170,3170,0
|
|
20240821,145700,263623270,3170,3170,3170,3170,1000
|
|
20240821,145600,260453270,3170,3170,3170,3170,0
|
|
20240821,145500,260453270,3170,3170,3170,3170,0
|
|
20240821,145400,260453270,3170,3170,3170,3170,10
|
|
20240821,145300,260421570,3170,3170,3170,3170,0
|
|
20240821,145200,260421570,3170,3170,3170,3170,5
|
|
20240821,145100,260405720,3170,3170,3170,3170,5
|
|
20240821,145000,260389870,3170,3170,3170,3170,50
|
|
20240821,144900,260231370,3170,3170,3170,3170,5000
|
|
20240821,144800,244381370,3170,3170,3170,3170,0
|
|
20240821,144700,244381370,3170,3170,3170,3170,0
|
|
20240821,144600,244381370,3170,3170,3170,3170,1
|
|
20240821,144500,244378200,3170,3170,3170,3170,0
|
|
20240821,144400,244378200,3170,3170,3170,3170,244
|
|
20240821,144300,243604720,3175,3175,3175,3175,0
|
|
20240821,144200,243604720,3175,3175,3175,3175,0
|
|
20240821,144100,243604720,3175,3175,3175,3175,0
|
|
20240821,144000,243604720,3175,3175,3175,3175,0
|
|
20240821,143900,243604720,3175,3175,3175,3175,0
|
|
20240821,143800,243604720,3175,3175,3175,3175,0
|
|
20240821,143700,243604720,3175,3175,3175,3175,3
|
|
20240821,143600,243595195,3180,3170,3180,3170,765
|
|
20240821,143500,241170065,3170,3170,3170,3170,0
|
|
20240821,143400,241170065,3170,3145,3175,3145,7346
|
|
20240821,143300,217919050,3145,3145,3145,3145,25
|
|
20240821,143200,217840425,3145,3145,3145,3145,0
|
|
20240821,143100,217840425,3145,3145,3145,3145,1
|
|
20240821,143000,217837280,3145,3140,3145,3140,469
|
|
20240821,142900,216362395,3145,3145,3145,3145,1
|
|
20240821,142800,216359250,3130,3130,3130,3130,0
|
|
20240821,142700,216359250,3130,3130,3130,3130,0
|
|
20240821,142600,216359250,3130,3130,3130,3130,0
|
|
20240821,142500,216359250,3130,3130,3130,3130,0
|
|
20240821,142400,216359250,3130,3130,3130,3130,0
|
|
20240821,142300,216359250,3130,3130,3130,3130,0
|
|
20240821,142200,216359250,3130,3130,3130,3130,305
|
|
20240821,142100,215404600,3130,3125,3130,3125,223
|
|
20240821,142000,214707720,3130,3130,3130,3130,215
|
|
20240821,141900,214034770,3120,3115,3125,3115,5409
|
|
20240821,141800,197179680,3120,3120,3120,3120,1
|
|
20240821,141700,197176560,3115,3125,3125,3115,1871
|
|
20240821,141600,191339555,3120,3160,3160,3100,17504
|
|
20240821,141500,136717820,3155,3155,3155,3155,0
|
|
20240821,141400,136717820,3155,3155,3155,3155,0
|
|
20240821,141300,136717820,3155,3155,3155,3155,0
|
|
20240821,141200,136717820,3155,3155,3155,3155,0
|
|
20240821,141100,136717820,3155,3155,3155,3155,0
|
|
20240821,141000,136717820,3155,3160,3160,3155,1003
|
|
20240821,140900,133553345,3155,3155,3155,3155,0
|
|
20240821,140800,133553345,3155,3160,3160,3155,536
|
|
20240821,140700,131859785,3160,3160,3160,3160,0
|
|
20240821,140600,131859785,3160,3160,3160,3160,0
|
|
20240821,140500,131859785,3160,3160,3160,3160,0
|
|
20240821,140400,131859785,3160,3160,3160,3160,5
|
|
20240821,140300,131843985,3170,3170,3170,3170,65
|
|
20240821,140200,131637935,3170,3170,3170,3170,0
|
|
20240821,140100,131637935,3170,3170,3170,3170,0
|
|
20240821,140000,131637935,3170,3170,3170,3170,0
|
|
20240821,135900,131637935,3170,3170,3170,3170,0
|
|
20240821,135800,131637935,3170,3170,3170,3170,0
|
|
20240821,135700,131637935,3170,3170,3170,3170,0
|
|
20240821,135600,131637935,3170,3170,3170,3170,0
|
|
20240821,135500,131637935,3170,3170,3170,3170,1
|
|
20240821,135400,131634765,3170,3170,3170,3170,1
|
|
20240821,135300,131631595,3160,3160,3160,3160,0
|
|
20240821,135200,131631595,3160,3160,3160,3160,0
|
|
20240821,135100,131631595,3160,3160,3160,3160,0
|
|
20240821,135000,131631595,3160,3160,3160,3160,0
|
|
20240821,134900,131631595,3160,3160,3160,3160,0
|
|
20240821,134800,131631595,3160,3160,3160,3160,0
|
|
20240821,134700,131631595,3160,3160,3160,3160,0
|
|
20240821,134600,131631595,3160,3160,3160,3160,0
|
|
20240821,134500,131631595,3160,3160,3160,3160,18
|
|
20240821,134400,131574715,3160,3160,3160,3160,104
|
|
20240821,134300,131246075,3175,3175,3175,3175,0
|
|
20240821,134200,131246075,3175,3175,3175,3175,6
|
|
20240821,134100,131227025,3175,3175,3175,3175,5
|
|
20240821,134000,131211150,3175,3175,3175,3175,0
|
|
20240821,133900,131211150,3175,3175,3175,3175,0
|
|
20240821,133800,131211150,3175,3175,3175,3175,31
|
|
20240821,133700,131112725,3175,3175,3175,3175,0
|
|
20240821,133600,131112725,3175,3175,3175,3175,0
|
|
20240821,133500,131112725,3175,3175,3175,3175,11
|
|
20240821,133400,131077800,3160,3160,3160,3160,0
|
|
20240821,133300,131077800,3160,3160,3160,3160,0
|
|
20240821,133200,131077800,3160,3160,3160,3160,0
|
|
20240821,133100,131077800,3160,3160,3160,3160,0
|
|
20240821,133000,131077800,3160,3160,3160,3160,0
|
|
20240821,132900,131077800,3160,3160,3160,3160,0
|
|
20240821,132800,131077800,3160,3160,3160,3160,0
|
|
20240821,132700,131077800,3160,3160,3160,3160,0
|
|
20240821,132600,131077800,3160,3160,3160,3160,0
|
|
20240821,132500,131077800,3160,3175,3175,3160,2000
|
|
20240821,132400,124750960,3175,3175,3175,3175,0
|
|
20240821,132300,124750960,3175,3175,3175,3175,0
|
|
20240821,132200,124750960,3175,3175,3175,3175,0
|
|
20240821,132100,124750960,3175,3175,3175,3175,1
|
|
20240821,132000,124747785,3165,3165,3165,3165,0
|
|
20240821,131900,124747785,3165,3165,3165,3165,0
|
|
20240821,131800,124747785,3165,3165,3165,3165,0
|
|
20240821,131700,124747785,3165,3165,3165,3165,0
|
|
20240821,131600,124747785,3165,3165,3165,3165,0
|
|
20240821,131500,124747785,3165,3165,3165,3165,0
|
|
20240821,131400,124747785,3165,3165,3165,3165,0
|
|
20240821,131300,124747785,3165,3165,3165,3165,0
|
|
20240821,131200,124747785,3165,3165,3165,3165,0
|
|
20240821,131100,124747785,3165,3165,3165,3165,0
|
|
20240821,131000,124747785,3165,3165,3165,3165,0
|
|
20240821,130900,124747785,3165,3165,3165,3165,0
|
|
20240821,130800,124747785,3165,3165,3165,3165,0
|
|
20240821,130700,124747785,3165,3165,3165,3165,0
|
|
20240821,130600,124747785,3165,3170,3170,3165,327
|
|
20240821,130500,123712450,3170,3170,3170,3170,0
|
|
20240821,130400,123712450,3170,3170,3170,3170,0
|
|
20240821,130300,123712450,3170,3170,3170,3170,0
|
|
20240821,130200,123712450,3170,3170,3170,3170,0
|
|
20240821,130100,123712450,3170,3170,3170,3170,0
|
|
20240821,130000,123712450,3170,3170,3170,3170,0
|
|
20240821,125900,123712450,3170,3170,3170,3170,0
|
|
20240821,125800,123712450,3170,3170,3170,3170,0
|
|
20240821,125700,123712450,3170,3170,3170,3170,0
|
|
20240821,125600,123712450,3170,3170,3170,3170,0
|
|
20240821,125500,123712450,3170,3170,3170,3170,0
|
|
20240821,125400,123712450,3170,3170,3170,3170,0
|
|
20240821,125300,123712450,3170,3170,3170,3170,0
|
|
20240821,125200,123712450,3170,3170,3170,3170,0
|
|
20240821,125100,123712450,3170,3170,3170,3170,0
|
|
20240821,125000,123712450,3170,3170,3170,3170,0
|
|
20240821,124900,123712450,3170,3170,3170,3170,0
|
|
20240821,124800,123712450,3170,3170,3170,3170,0
|
|
20240821,124700,123712450,3170,3170,3170,3170,0
|
|
20240821,124600,123712450,3170,3170,3170,3170,0
|
|
20240821,124500,123712450,3170,3170,3170,3170,0
|
|
20240821,124400,123712450,3170,3170,3170,3170,0
|
|
20240821,124300,123712450,3170,3170,3170,3170,0
|
|
20240821,124200,123712450,3170,3170,3170,3170,0
|
|
20240821,124100,123712450,3170,3170,3170,3170,0
|
|
20240821,124000,123712450,3170,3170,3170,3170,0
|
|
20240821,123900,123712450,3170,3170,3170,3170,0
|
|
20240821,123800,123712450,3170,3170,3170,3170,0
|
|
20240821,123700,123712450,3170,3170,3170,3170,0
|
|
20240821,123600,123712450,3170,3170,3170,3170,0
|
|
20240821,123500,123712450,3170,3170,3170,3170,0
|
|
20240821,123400,123712450,3170,3170,3170,3170,0
|
|
20240821,123300,123712450,3170,3170,3170,3170,0
|
|
20240821,123200,123712450,3170,3170,3170,3170,0
|
|
20240821,123100,123712450,3170,3170,3170,3170,0
|
|
20240821,123000,123712450,3170,3170,3170,3170,0
|
|
20240821,122900,123712450,3170,3170,3170,3170,0
|
|
20240821,122800,123712450,3170,3170,3170,3170,6
|
|
20240821,122700,123693430,3170,3170,3170,3170,0
|
|
20240821,122600,123693430,3170,3170,3170,3170,0
|
|
20240821,122500,123693430,3170,3170,3170,3170,0
|
|
20240821,122400,123693430,3170,3170,3170,3170,0
|
|
20240821,122300,123693430,3170,3170,3170,3170,0
|
|
20240821,122200,123693430,3170,3170,3170,3170,0
|
|
20240821,122100,123693430,3170,3170,3170,3170,0
|
|
20240821,122000,123693430,3170,3170,3170,3170,0
|
|
20240821,121900,123693430,3170,3170,3170,3170,0
|
|
20240821,121800,123693430,3170,3170,3170,3170,0
|
|
20240821,121700,123693430,3170,3170,3170,3170,0
|
|
20240821,121600,123693430,3170,3170,3170,3170,0
|
|
20240821,121500,123693430,3170,3170,3170,3170,1
|
|
20240821,121400,123690260,3165,3165,3165,3165,0
|
|
20240821,121300,123690260,3165,3165,3165,3165,0
|
|
20240821,121200,123690260,3165,3165,3165,3165,0
|
|
20240821,121100,123690260,3165,3165,3165,3165,0
|
|
20240821,121000,123690260,3165,3165,3165,3165,0
|
|
20240821,120900,123690260,3165,3165,3165,3165,91
|
|
20240821,120800,123402245,3170,3170,3170,3165,479
|
|
20240821,120700,121884015,3170,3170,3170,3170,110
|
|
20240821,120600,121535315,3170,3170,3170,3170,0
|
|
20240821,120500,121535315,3170,3170,3170,3170,0
|
|
20240821,120400,121535315,3170,3170,3170,3170,0
|
|
20240821,120300,121535315,3170,3170,3170,3170,0
|
|
20240821,120200,121535315,3170,3170,3170,3170,0
|
|
20240821,120100,121535315,3170,3170,3170,3170,0
|
|
20240821,120000,121535315,3170,3170,3170,3170,0
|
|
20240821,115900,121535315,3170,3170,3170,3170,0
|
|
20240821,115800,121535315,3170,3170,3170,3170,0
|
|
20240821,115700,121535315,3170,3170,3170,3170,0
|
|
20240821,115600,121535315,3170,3170,3170,3170,0
|
|
20240821,115500,121535315,3170,3170,3170,3170,0
|
|
20240821,115400,121535315,3170,3170,3170,3170,0
|
|
20240821,115300,121535315,3170,3170,3170,3170,0
|
|
20240821,115200,121535315,3170,3170,3170,3170,0
|
|
20240821,115100,121535315,3170,3170,3170,3170,0
|
|
20240821,115000,121535315,3170,3170,3170,3170,0
|
|
20240821,114900,121535315,3170,3170,3170,3170,0
|
|
20240821,114800,121535315,3170,3170,3170,3170,0
|
|
20240821,114700,121535315,3170,3170,3170,3170,0
|
|
20240821,114600,121535315,3170,3170,3170,3170,1
|
|
20240821,114500,121532145,3185,3185,3185,3185,0
|
|
20240821,114400,121532145,3185,3185,3185,3185,0
|
|
20240821,114300,121532145,3185,3185,3185,3185,1
|
|
20240821,114200,121528960,3185,3185,3185,3185,0
|
|
20240821,114100,121528960,3185,3185,3185,3185,0
|
|
20240821,114000,121528960,3185,3185,3185,3185,0
|
|
20240821,113900,121528960,3185,3185,3185,3185,0
|
|
20240821,113800,121528960,3185,3185,3185,3185,0
|
|
20240821,113700,121528960,3185,3185,3185,3185,0
|
|
20240821,113600,121528960,3185,3185,3185,3185,0
|
|
20240821,113500,121528960,3185,3185,3185,3185,0
|
|
20240821,113400,121528960,3185,3185,3185,3185,0
|
|
20240821,113300,121528960,3185,3185,3185,3185,0
|
|
20240821,113200,121528960,3185,3185,3185,3185,1
|
|
20240821,113100,121525775,3165,3165,3165,3165,0
|
|
20240821,113000,121525775,3165,3165,3165,3165,0
|
|
20240821,112900,121525775,3165,3165,3165,3165,0
|
|
20240821,112800,121525775,3165,3165,3165,3165,0
|
|
20240821,112700,121525775,3165,3165,3165,3165,0
|
|
20240821,112600,121525775,3165,3165,3165,3165,0
|
|
20240821,112500,121525775,3165,3165,3165,3165,0
|
|
20240821,112400,121525775,3165,3165,3165,3165,0
|
|
20240821,112300,121525775,3165,3165,3165,3165,1
|
|
20240821,112200,121522610,3160,3160,3160,3160,0
|
|
20240821,112100,121522610,3160,3160,3160,3160,1
|
|
20240821,112000,121519450,3160,3170,3170,3160,271
|
|
20240821,111900,120662605,3180,3180,3180,3180,0
|
|
20240821,111800,120662605,3180,3180,3180,3180,29
|
|
20240821,111700,120570385,3180,3180,3180,3180,0
|
|
20240821,111600,120570385,3180,3180,3180,3180,40
|
|
20240821,111500,120443185,3180,3180,3180,3180,14
|
|
20240821,111400,120398665,3180,3180,3180,3180,1
|
|
20240821,111300,120395485,3165,3170,3170,3165,7342
|
|
20240821,111200,97126345,3170,3170,3170,3170,0
|
|
20240821,111100,97126345,3170,3170,3170,3170,1
|
|
20240821,111000,97123175,3175,3175,3175,3175,1
|
|
20240821,110900,97120000,3190,3190,3190,3190,0
|
|
20240821,110800,97120000,3190,3165,3190,3165,2
|
|
20240821,110700,97113645,3170,3170,3170,3170,0
|
|
20240821,110600,97113645,3170,3170,3170,3170,0
|
|
20240821,110500,97113645,3170,3175,3175,3170,1166
|
|
20240821,110400,93414925,3190,3190,3190,3190,0
|
|
20240821,110300,93414925,3190,3190,3190,3190,0
|
|
20240821,110200,93414925,3190,3190,3190,3190,0
|
|
20240821,110100,93414925,3190,3175,3190,3175,2
|
|
20240821,110000,93408560,3185,3185,3185,3185,847
|
|
20240821,105900,90710865,3185,3185,3185,3185,0
|
|
20240821,105800,90710865,3185,3190,3190,3185,1040
|
|
20240821,105700,87393465,3195,3195,3195,3195,10
|
|
20240821,105600,87361515,3195,3195,3195,3195,0
|
|
20240821,105500,87361515,3195,3195,3195,3195,0
|
|
20240821,105400,87361515,3195,3195,3195,3195,0
|
|
20240821,105300,87361515,3195,3185,3195,3185,202
|
|
20240821,105200,86718135,3185,3185,3185,3185,0
|
|
20240821,105100,86718135,3185,3185,3185,3185,0
|
|
20240821,105000,86718135,3185,3185,3185,3185,0
|
|
20240821,104900,86718135,3185,3185,3185,3185,0
|
|
20240821,104800,86718135,3185,3185,3185,3185,0
|
|
20240821,104700,86718135,3185,3185,3185,3185,30
|
|
20240821,104600,86622585,3185,3185,3185,3185,0
|
|
20240821,104500,86622585,3185,3185,3185,3185,0
|
|
20240821,104400,86622585,3185,3185,3185,3185,15
|
|
20240821,104300,86574810,3195,3195,3195,3195,0
|
|
20240821,104200,86574810,3195,3195,3195,3195,20
|
|
20240821,104100,86510910,3195,3195,3195,3195,0
|
|
20240821,104000,86510910,3195,3195,3195,3195,0
|
|
20240821,103900,86510910,3195,3195,3195,3195,6
|
|
20240821,103800,86491740,3195,3185,3195,3185,39
|
|
20240821,103700,86367515,3175,3175,3175,3175,0
|
|
20240821,103600,86367515,3175,3175,3175,3175,42
|
|
20240821,103500,86234165,3175,3175,3175,3175,0
|
|
20240821,103400,86234165,3175,3175,3175,3175,57
|
|
20240821,103300,86053190,3175,3175,3175,3175,195
|
|
20240821,103200,85434065,3175,3175,3175,3175,0
|
|
20240821,103100,85434065,3175,3175,3175,3175,0
|
|
20240821,103000,85434065,3175,3175,3175,3175,0
|
|
20240821,102900,85434065,3175,3175,3175,3175,0
|
|
20240821,102800,85434065,3175,3175,3175,3175,0
|
|
20240821,102700,85434065,3175,3175,3175,3175,0
|
|
20240821,102600,85434065,3175,3175,3175,3175,0
|
|
20240821,102500,85434065,3175,3175,3175,3175,2
|
|
20240821,102400,85427715,3175,3175,3175,3175,0
|
|
20240821,102300,85427715,3175,3175,3175,3175,5
|
|
20240821,102200,85411840,3170,3180,3180,3170,134
|
|
20240821,102100,84986375,3175,3175,3175,3175,0
|
|
20240821,102000,84986375,3175,3175,3175,3175,0
|
|
20240821,101900,84986375,3175,3175,3175,3175,300
|
|
20240821,101800,84033875,3175,3180,3180,3175,143
|
|
20240821,101700,83579235,3180,3180,3180,3180,0
|
|
20240821,101600,83579235,3180,3180,3180,3180,249
|
|
20240821,101500,82787415,3185,3185,3185,3185,0
|
|
20240821,101400,82787415,3185,3190,3190,3185,102
|
|
20240821,101300,82462540,3185,3185,3185,3185,0
|
|
20240821,101200,82462540,3185,3185,3185,3185,21
|
|
20240821,101100,82395655,3190,3190,3190,3190,2
|
|
20240821,101000,82389275,3190,3190,3190,3190,1
|
|
20240821,100900,82386085,3190,3190,3190,3190,5
|
|
20240821,100800,82370135,3190,3190,3190,3190,341
|
|
20240821,100700,81282345,3195,3195,3195,3195,0
|
|
20240821,100600,81282345,3195,3195,3195,3195,0
|
|
20240821,100500,81282345,3195,3195,3195,3195,0
|
|
20240821,100400,81282345,3195,3195,3195,3195,0
|
|
20240821,100300,81282345,3195,3195,3195,3195,23
|
|
20240821,100200,81208860,3195,3195,3195,3195,129
|
|
20240821,100100,80796705,3205,3205,3205,3205,2
|
|
20240821,100000,80790295,3205,3205,3205,3205,0
|
|
20240821,095900,80790295,3205,3205,3205,3205,0
|
|
20240821,095800,80790295,3205,3205,3205,3205,0
|
|
20240821,095700,80790295,3205,3205,3205,3205,0
|
|
20240821,095600,80790295,3205,3205,3205,3205,12
|
|
20240821,095500,80751835,3195,3195,3195,3195,300
|
|
20240821,095400,79793335,3200,3200,3200,3200,400
|
|
20240821,095300,78513335,3195,3195,3195,3195,0
|
|
20240821,095200,78513335,3195,3195,3195,3195,0
|
|
20240821,095100,78513335,3195,3195,3195,3195,4
|
|
20240821,095000,78500555,3200,3200,3200,3200,2
|
|
20240821,094900,78494155,3200,3200,3200,3200,581
|
|
20240821,094800,76634955,3200,3200,3200,3200,172
|
|
20240821,094700,76084555,3205,3215,3215,3205,406
|
|
20240821,094600,74783310,3215,3215,3215,3215,10
|
|
20240821,094500,74751160,3215,3215,3215,3215,0
|
|
20240821,094400,74751160,3215,3215,3215,3215,0
|
|
20240821,094300,74751160,3215,3215,3215,3215,1
|
|
20240821,094200,74747945,3210,3210,3210,3210,0
|
|
20240821,094100,74747945,3210,3210,3210,3210,1
|
|
20240821,094000,74744735,3215,3215,3215,3215,9
|
|
20240821,093900,74715800,3205,3205,3205,3205,2
|
|
20240821,093800,74709390,3205,3205,3205,3205,0
|
|
20240821,093700,74709390,3205,3205,3205,3205,0
|
|
20240821,093600,74709390,3205,3205,3205,3205,350
|
|
20240821,093500,73587640,3210,3210,3210,3210,0
|
|
20240821,093400,73587640,3210,3210,3210,3210,0
|
|
20240821,093300,73587640,3210,3215,3215,3210,16
|
|
20240821,093200,73536275,3210,3210,3210,3210,13
|
|
20240821,093100,73494545,3210,3210,3210,3210,0
|
|
20240821,093000,73494545,3210,3210,3210,3210,0
|
|
20240821,092900,73494545,3210,3210,3210,3210,0
|
|
20240821,092800,73494545,3210,3210,3210,3210,0
|
|
20240821,092700,73494545,3210,3210,3210,3210,0
|
|
20240821,092600,73494545,3210,3210,3210,3210,303
|
|
20240821,092500,72521915,3215,3215,3215,3215,0
|
|
20240821,092400,72521915,3215,3215,3215,3215,0
|
|
20240821,092300,72521915,3215,3205,3215,3205,1264
|
|
20240821,092200,68462995,3210,3195,3210,3195,196
|
|
20240821,092100,67836610,3195,3195,3195,3195,0
|
|
20240821,092000,67836610,3195,3195,3195,3195,100
|
|
20240821,091900,67517110,3195,3195,3195,3195,1461
|
|
20240821,091800,62849215,3215,3215,3215,3215,0
|
|
20240821,091700,62849215,3215,3195,3215,3195,1011
|
|
20240821,091600,59609070,3195,3250,3250,3190,254
|
|
20240821,091500,58796885,3250,3255,3260,3100,16624
|
|
20240821,091400,5872315,3255,3255,3255,3255,0
|
|
20240821,091300,5872315,3255,3255,3255,3255,9
|
|
20240821,091200,5843020,3255,3260,3260,3255,110
|
|
20240821,091100,5484920,3255,3255,3255,3255,0
|
|
20240821,091000,5484920,3255,3255,3255,3255,0
|
|
20240821,090900,5484920,3255,3265,3265,3255,793
|
|
20240821,090800,2900570,3265,3270,3270,3265,700
|
|
20240821,090700,614150,3295,3295,3295,3295,0
|
|
20240821,090600,614150,3295,3295,3295,3295,11
|
|
20240821,090500,577905,3265,3265,3265,3265,0
|
|
20240821,090400,577905,3265,3265,3265,3265,0
|
|
20240821,090300,577905,3265,3265,3265,3265,0
|
|
20240821,090200,577905,3265,3265,3265,3265,60
|
|
20240821,090100,382005,3265,3265,3265,3265,0
|
|
20240821,090000,382005,3265,3265,3265,3265,117
|