669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,200600,172774425,3070,3070,3070,3070,517
|
|
20240806,200500,172774425,3070,3070,3070,3070,0
|
|
20240806,200400,172774425,3070,3070,3070,3070,0
|
|
20240806,200300,172774425,3070,3070,3070,3070,0
|
|
20240806,200200,172774425,3070,3070,3070,3070,0
|
|
20240806,200100,172774425,3070,3070,3070,3070,0
|
|
20240806,200000,172774425,3070,3070,3070,3070,0
|
|
20240806,195900,172774425,3070,3070,3070,3070,0
|
|
20240806,195800,172774425,3070,3070,3070,3070,0
|
|
20240806,195700,172774425,3070,3070,3070,3070,0
|
|
20240806,195600,172774425,3070,3070,3070,3070,0
|
|
20240806,195500,172774425,3070,3070,3070,3070,0
|
|
20240806,195400,172774425,3070,3070,3070,3070,0
|
|
20240806,195300,172774425,3070,3070,3070,3070,0
|
|
20240806,195200,172774425,3070,3070,3070,3070,0
|
|
20240806,195100,172774425,3070,3070,3070,3070,0
|
|
20240806,195000,172774425,3070,3070,3070,3070,0
|
|
20240806,194900,172774425,3070,3070,3070,3070,0
|
|
20240806,194800,172774425,3070,3070,3070,3070,0
|
|
20240806,194700,172774425,3070,3070,3070,3070,0
|
|
20240806,194600,172774425,3070,3070,3070,3070,0
|
|
20240806,194500,172774425,3070,3070,3070,3070,0
|
|
20240806,194400,172774425,3070,3070,3070,3070,0
|
|
20240806,194300,172774425,3070,3070,3070,3070,0
|
|
20240806,194200,172774425,3070,3070,3070,3070,0
|
|
20240806,194100,172774425,3070,3070,3070,3070,0
|
|
20240806,194000,172774425,3070,3070,3070,3070,0
|
|
20240806,193900,172774425,3070,3070,3070,3070,0
|
|
20240806,193800,172774425,3070,3070,3070,3070,0
|
|
20240806,193700,172774425,3070,3070,3070,3070,0
|
|
20240806,193600,172774425,3070,3070,3070,3070,517
|
|
20240806,193500,172774425,3070,3070,3070,3070,0
|
|
20240806,193400,172774425,3070,3070,3070,3070,0
|
|
20240806,193300,172774425,3070,3070,3070,3070,0
|
|
20240806,193200,172774425,3070,3070,3070,3070,0
|
|
20240806,193100,172774425,3070,3070,3070,3070,0
|
|
20240806,193000,172774425,3070,3070,3070,3070,0
|
|
20240806,192900,172774425,3070,3070,3070,3070,0
|
|
20240806,192800,172774425,3070,3070,3070,3070,0
|
|
20240806,192700,172774425,3070,3070,3070,3070,0
|
|
20240806,192600,172774425,3070,3070,3070,3070,0
|
|
20240806,192500,172774425,3070,3070,3070,3070,0
|
|
20240806,192400,172774425,3070,3070,3070,3070,0
|
|
20240806,192300,172774425,3070,3070,3070,3070,0
|
|
20240806,192200,172774425,3070,3070,3070,3070,0
|
|
20240806,192100,172774425,3070,3070,3070,3070,0
|
|
20240806,192000,172774425,3070,3070,3070,3070,0
|
|
20240806,191900,172774425,3070,3070,3070,3070,0
|
|
20240806,191800,172774425,3070,3070,3070,3070,0
|
|
20240806,191700,172774425,3070,3070,3070,3070,0
|
|
20240806,191600,172774425,3070,3070,3070,3070,0
|
|
20240806,191500,172774425,3070,3070,3070,3070,0
|
|
20240806,191400,172774425,3070,3070,3070,3070,0
|
|
20240806,191300,172774425,3070,3070,3070,3070,0
|
|
20240806,191200,172774425,3070,3070,3070,3070,0
|
|
20240806,191100,172774425,3070,3070,3070,3070,0
|
|
20240806,191000,172774425,3070,3070,3070,3070,0
|
|
20240806,190900,172774425,3070,3070,3070,3070,0
|
|
20240806,190800,172774425,3070,3070,3070,3070,0
|
|
20240806,190700,172774425,3070,3070,3070,3070,0
|
|
20240806,190600,172774425,3070,3070,3070,3070,517
|
|
20240806,190500,172774425,3070,3070,3070,3070,0
|
|
20240806,190400,172774425,3070,3070,3070,3070,0
|
|
20240806,190300,172774425,3070,3070,3070,3070,0
|
|
20240806,190200,172774425,3070,3070,3070,3070,0
|
|
20240806,190100,172774425,3070,3070,3070,3070,0
|
|
20240806,190000,172774425,3070,3070,3070,3070,0
|
|
20240806,185900,172774425,3070,3070,3070,3070,0
|
|
20240806,185800,172774425,3070,3070,3070,3070,0
|
|
20240806,185700,172774425,3070,3070,3070,3070,0
|
|
20240806,185600,172774425,3070,3070,3070,3070,0
|
|
20240806,185500,172774425,3070,3070,3070,3070,0
|
|
20240806,185400,172774425,3070,3070,3070,3070,0
|
|
20240806,185300,172774425,3070,3070,3070,3070,0
|
|
20240806,185200,172774425,3070,3070,3070,3070,0
|
|
20240806,185100,172774425,3070,3070,3070,3070,0
|
|
20240806,185000,172774425,3070,3070,3070,3070,0
|
|
20240806,184900,172774425,3070,3070,3070,3070,0
|
|
20240806,184800,172774425,3070,3070,3070,3070,0
|
|
20240806,184700,172774425,3070,3070,3070,3070,0
|
|
20240806,184600,172774425,3070,3070,3070,3070,0
|
|
20240806,184500,172774425,3070,3070,3070,3070,0
|
|
20240806,184400,172774425,3070,3070,3070,3070,0
|
|
20240806,184300,172774425,3070,3070,3070,3070,0
|
|
20240806,184200,172774425,3070,3070,3070,3070,0
|
|
20240806,184100,172774425,3070,3070,3070,3070,0
|
|
20240806,184000,172774425,3070,3070,3070,3070,0
|
|
20240806,183900,172774425,3070,3070,3070,3070,0
|
|
20240806,183800,172774425,3070,3070,3070,3070,0
|
|
20240806,183700,172774425,3070,3070,3070,3070,0
|
|
20240806,183600,172774425,3070,3070,3070,3070,517
|
|
20240806,183500,172774425,3070,3070,3070,3070,0
|
|
20240806,183400,172774425,3070,3070,3070,3070,0
|
|
20240806,183300,172774425,3070,3070,3070,3070,0
|
|
20240806,183200,172774425,3070,3070,3070,3070,0
|
|
20240806,183100,172774425,3070,3070,3070,3070,0
|
|
20240806,183000,172774425,3070,3070,3070,3070,0
|
|
20240806,182900,172774425,3070,3070,3070,3070,0
|
|
20240806,182800,172774425,3070,3070,3070,3070,0
|
|
20240806,182700,172774425,3070,3070,3070,3070,0
|
|
20240806,182600,172774425,3070,3070,3070,3070,0
|
|
20240806,182500,172774425,3070,3070,3070,3070,0
|
|
20240806,182400,172774425,3070,3070,3070,3070,0
|
|
20240806,182300,172774425,3070,3070,3070,3070,0
|
|
20240806,182200,172774425,3070,3070,3070,3070,0
|
|
20240806,182100,172774425,3070,3070,3070,3070,0
|
|
20240806,182000,172774425,3070,3070,3070,3070,0
|
|
20240806,181900,172774425,3070,3070,3070,3070,0
|
|
20240806,181800,172774425,3070,3070,3070,3070,0
|
|
20240806,181700,172774425,3070,3070,3070,3070,0
|
|
20240806,181600,172774425,3070,3070,3070,3070,0
|
|
20240806,181500,172774425,3070,3070,3070,3070,0
|
|
20240806,181400,172774425,3070,3070,3070,3070,0
|
|
20240806,181300,172774425,3070,3070,3070,3070,0
|
|
20240806,181200,172774425,3070,3070,3070,3070,0
|
|
20240806,181100,172774425,3070,3070,3070,3070,0
|
|
20240806,181000,172774425,3070,3070,3070,3070,0
|
|
20240806,180900,172774425,3070,3070,3070,3070,0
|
|
20240806,180800,172774425,3070,3070,3070,3070,0
|
|
20240806,180700,172774425,3070,3070,3070,3070,0
|
|
20240806,180600,172774425,3070,3070,3070,3070,517
|
|
20240806,180500,172774425,3070,3070,3070,3070,0
|
|
20240806,180400,172774425,3070,3070,3070,3070,0
|
|
20240806,180300,172774425,3070,3070,3070,3070,0
|
|
20240806,180200,172774425,3070,3070,3070,3070,0
|
|
20240806,180100,172774425,3070,3070,3070,3070,0
|
|
20240806,180000,172774425,3070,3070,3070,3070,0
|
|
20240806,175900,172774425,3070,3070,3070,3070,0
|
|
20240806,175800,172774425,3070,3070,3070,3070,0
|
|
20240806,175700,172774425,3070,3070,3070,3070,0
|
|
20240806,175600,172774425,3070,3070,3070,3070,0
|
|
20240806,175500,172774425,3070,3070,3070,3070,0
|
|
20240806,175400,172774425,3070,3070,3070,3070,0
|
|
20240806,175300,172774425,3070,3070,3070,3070,0
|
|
20240806,175200,172774425,3070,3070,3070,3070,0
|
|
20240806,175100,172774425,3070,3070,3070,3070,0
|
|
20240806,175000,172774425,3070,3070,3070,3070,0
|
|
20240806,174900,172774425,3070,3070,3070,3070,0
|
|
20240806,174800,172774425,3070,3070,3070,3070,0
|
|
20240806,174700,172774425,3070,3070,3070,3070,0
|
|
20240806,174600,172774425,3070,3070,3070,3070,0
|
|
20240806,174500,172774425,3070,3070,3070,3070,0
|
|
20240806,174400,172774425,3070,3070,3070,3070,0
|
|
20240806,174300,172774425,3070,3070,3070,3070,0
|
|
20240806,174200,172774425,3070,3070,3070,3070,0
|
|
20240806,174100,172774425,3070,3070,3070,3070,0
|
|
20240806,174000,172774425,3070,3070,3070,3070,0
|
|
20240806,173900,172774425,3070,3070,3070,3070,0
|
|
20240806,173800,172774425,3070,3070,3070,3070,0
|
|
20240806,173700,172774425,3070,3070,3070,3070,0
|
|
20240806,173600,172774425,3070,3070,3070,3070,517
|
|
20240806,173500,172774425,3070,3070,3070,3070,0
|
|
20240806,173400,172774425,3070,3070,3070,3070,0
|
|
20240806,173300,172774425,3070,3070,3070,3070,0
|
|
20240806,173200,172774425,3070,3070,3070,3070,0
|
|
20240806,173100,172774425,3070,3070,3070,3070,0
|
|
20240806,173000,172774425,3070,3070,3070,3070,0
|
|
20240806,172900,172774425,3070,3070,3070,3070,0
|
|
20240806,172800,172774425,3070,3070,3070,3070,0
|
|
20240806,172700,172774425,3070,3070,3070,3070,0
|
|
20240806,172600,172774425,3070,3070,3070,3070,0
|
|
20240806,172500,172774425,3070,3070,3070,3070,0
|
|
20240806,172400,172774425,3070,3070,3070,3070,0
|
|
20240806,172300,172774425,3070,3070,3070,3070,0
|
|
20240806,172200,172774425,3070,3070,3070,3070,0
|
|
20240806,172100,172774425,3070,3070,3070,3070,0
|
|
20240806,172000,172774425,3070,3070,3070,3070,0
|
|
20240806,171900,172774425,3070,3070,3070,3070,0
|
|
20240806,171800,172774425,3070,3070,3070,3070,0
|
|
20240806,171700,172774425,3070,3070,3070,3070,0
|
|
20240806,171600,172774425,3070,3070,3070,3070,0
|
|
20240806,171500,172774425,3070,3070,3070,3070,0
|
|
20240806,171400,172774425,3070,3070,3070,3070,0
|
|
20240806,171300,172774425,3070,3070,3070,3070,0
|
|
20240806,171200,172774425,3070,3070,3070,3070,0
|
|
20240806,171100,172774425,3070,3070,3070,3070,0
|
|
20240806,171000,172774425,3070,3070,3070,3070,0
|
|
20240806,170900,172774425,3070,3070,3070,3070,0
|
|
20240806,170800,172774425,3070,3070,3070,3070,0
|
|
20240806,170700,172774425,3070,3070,3070,3070,0
|
|
20240806,170600,172774425,3070,3070,3070,3070,517
|
|
20240806,170500,172774425,3070,3070,3070,3070,0
|
|
20240806,170400,172774425,3070,3070,3070,3070,0
|
|
20240806,170300,172774425,3070,3070,3070,3070,0
|
|
20240806,170200,172774425,3070,3070,3070,3070,0
|
|
20240806,170100,172774425,3070,3070,3070,3070,0
|
|
20240806,170000,172774425,3070,3070,3070,3070,0
|
|
20240806,165900,172774425,3070,3070,3070,3070,0
|
|
20240806,165800,172774425,3070,3070,3070,3070,0
|
|
20240806,165700,172774425,3070,3070,3070,3070,0
|
|
20240806,165600,172774425,3070,3070,3070,3070,0
|
|
20240806,165500,172774425,3070,3070,3070,3070,0
|
|
20240806,165400,172774425,3070,3070,3070,3070,0
|
|
20240806,165300,172774425,3070,3070,3070,3070,0
|
|
20240806,165200,172774425,3070,3070,3070,3070,0
|
|
20240806,165100,172774425,3070,3070,3070,3070,0
|
|
20240806,165000,172774425,3070,3070,3070,3070,0
|
|
20240806,164900,172774425,3070,3070,3070,3070,0
|
|
20240806,164800,172774425,3070,3070,3070,3070,0
|
|
20240806,164700,172774425,3070,3070,3070,3070,0
|
|
20240806,164600,172774425,3070,3070,3070,3070,0
|
|
20240806,164500,172774425,3070,3070,3070,3070,0
|
|
20240806,164400,172774425,3070,3070,3070,3070,0
|
|
20240806,164300,172774425,3070,3070,3070,3070,0
|
|
20240806,164200,172774425,3070,3070,3070,3070,0
|
|
20240806,164100,172774425,3070,3070,3070,3070,0
|
|
20240806,164000,172774425,3070,3070,3070,3070,0
|
|
20240806,163900,172774425,3070,3070,3070,3070,0
|
|
20240806,163800,172774425,3070,3070,3070,3070,0
|
|
20240806,163700,172774425,3070,3070,3070,3070,0
|
|
20240806,163600,172774425,3070,3070,3070,3070,517
|
|
20240806,163500,172774425,3070,3070,3070,3070,0
|
|
20240806,163400,172774425,3070,3070,3070,3070,0
|
|
20240806,163300,172774425,3070,3070,3070,3070,0
|
|
20240806,163200,172774425,3070,3070,3070,3070,0
|
|
20240806,163100,172774425,3070,3070,3070,3070,0
|
|
20240806,163000,172774425,3070,3070,3070,3070,0
|
|
20240806,162900,172774425,3070,3070,3070,3070,0
|
|
20240806,162800,172774425,3070,3070,3070,3070,0
|
|
20240806,162700,172774425,3070,3070,3070,3070,0
|
|
20240806,162600,172774425,3070,3070,3070,3070,0
|
|
20240806,162500,172774425,3070,3070,3070,3070,0
|
|
20240806,162400,172774425,3070,3070,3070,3070,0
|
|
20240806,162300,172774425,3070,3070,3070,3070,0
|
|
20240806,162200,172774425,3070,3070,3070,3070,0
|
|
20240806,162100,172774425,3070,3070,3070,3070,0
|
|
20240806,162000,172774425,3070,3070,3070,3070,0
|
|
20240806,161900,172774425,3070,3070,3070,3070,0
|
|
20240806,161800,172774425,3070,3070,3070,3070,0
|
|
20240806,161700,172774425,3070,3070,3070,3070,0
|
|
20240806,161600,172774425,3070,3070,3070,3070,0
|
|
20240806,161500,172774425,3070,3070,3070,3070,0
|
|
20240806,161400,172774425,3070,3070,3070,3070,0
|
|
20240806,161300,172774425,3070,3070,3070,3070,0
|
|
20240806,161200,172774425,3070,3070,3070,3070,0
|
|
20240806,161100,172774425,3070,3070,3070,3070,0
|
|
20240806,161000,172774425,3070,3070,3070,3070,0
|
|
20240806,160900,172774425,3070,3070,3070,3070,0
|
|
20240806,160800,172774425,3070,3070,3070,3070,0
|
|
20240806,160700,172774425,3070,3070,3070,3070,0
|
|
20240806,160600,172774425,3070,3070,3070,3070,517
|
|
20240806,160500,172774425,3070,3070,3070,3070,0
|
|
20240806,160400,172774425,3070,3070,3070,3070,0
|
|
20240806,160300,172774425,3070,3070,3070,3070,0
|
|
20240806,160200,172774425,3070,3070,3070,3070,0
|
|
20240806,160100,172774425,3070,3070,3070,3070,0
|
|
20240806,160000,172774425,3070,3070,3070,3070,0
|
|
20240806,155900,172774425,3070,3070,3070,3070,0
|
|
20240806,155800,172774425,3070,3070,3070,3070,0
|
|
20240806,155700,172774425,3070,3070,3070,3070,0
|
|
20240806,155600,172774425,3070,3070,3070,3070,0
|
|
20240806,155500,172774425,3070,3070,3070,3070,0
|
|
20240806,155400,172774425,3070,3070,3070,3070,0
|
|
20240806,155300,172774425,3070,3070,3070,3070,0
|
|
20240806,155200,172774425,3070,3070,3070,3070,0
|
|
20240806,155100,172774425,3070,3070,3070,3070,0
|
|
20240806,155000,172774425,3070,3070,3070,3070,0
|
|
20240806,154900,172774425,3070,3070,3070,3070,0
|
|
20240806,154800,172774425,3070,3070,3070,3070,0
|
|
20240806,154700,172774425,3070,3070,3070,3070,0
|
|
20240806,154600,172774425,3070,3070,3070,3070,0
|
|
20240806,154500,172774425,3070,3070,3070,3070,0
|
|
20240806,154400,172774425,3070,3070,3070,3070,0
|
|
20240806,154300,172774425,3070,3070,3070,3070,0
|
|
20240806,154200,172774425,3070,3070,3070,3070,0
|
|
20240806,154100,172774425,3070,3070,3070,3070,0
|
|
20240806,154000,172774425,3070,3070,3070,3070,0
|
|
20240806,153900,172774425,3070,3070,3070,3070,0
|
|
20240806,153800,172774425,3070,3070,3070,3070,0
|
|
20240806,153700,172774425,3070,3070,3070,3070,0
|
|
20240806,153600,172774425,3070,3070,3070,3070,517
|
|
20240806,153500,172774425,3070,3070,3070,3070,0
|
|
20240806,153400,172774425,3070,3070,3070,3070,0
|
|
20240806,153300,172774425,3070,3070,3070,3070,0
|
|
20240806,153200,172774425,3070,3070,3070,3070,0
|
|
20240806,153100,172774425,3070,3070,3070,3070,0
|
|
20240806,153000,172774425,3070,3070,3070,3070,517
|
|
20240806,152900,171187235,3075,3075,3075,3075,0
|
|
20240806,152800,171187235,3075,3075,3075,3075,0
|
|
20240806,152700,171187235,3075,3075,3075,3075,0
|
|
20240806,152600,171187235,3075,3075,3075,3075,0
|
|
20240806,152500,171187235,3075,3075,3075,3075,0
|
|
20240806,152400,171187235,3075,3075,3075,3075,0
|
|
20240806,152300,171187235,3075,3075,3075,3075,0
|
|
20240806,152200,171187235,3075,3075,3075,3075,0
|
|
20240806,152100,171187235,3075,3075,3075,3075,0
|
|
20240806,152000,171187235,3075,3075,3075,3075,0
|
|
20240806,151900,171187235,3075,3065,3075,3065,500
|
|
20240806,151800,169654245,3060,3060,3060,3060,106
|
|
20240806,151700,169329885,3060,3060,3060,3060,0
|
|
20240806,151600,169329885,3060,3060,3060,3060,24
|
|
20240806,151500,169256445,3055,3055,3055,3055,0
|
|
20240806,151400,169256445,3055,3055,3055,3055,0
|
|
20240806,151300,169256445,3055,3055,3055,3055,0
|
|
20240806,151200,169256445,3055,3055,3055,3055,11
|
|
20240806,151100,169222840,3065,3065,3065,3065,0
|
|
20240806,151000,169222840,3065,3065,3065,3065,0
|
|
20240806,150900,169222840,3065,3065,3065,3065,0
|
|
20240806,150800,169222840,3065,3065,3065,3065,0
|
|
20240806,150700,169222840,3065,3065,3065,3065,0
|
|
20240806,150600,169222840,3065,3065,3065,3065,0
|
|
20240806,150500,169222840,3065,3065,3065,3065,0
|
|
20240806,150400,169222840,3065,3065,3065,3065,0
|
|
20240806,150300,169222840,3065,3065,3065,3055,697
|
|
20240806,150200,167091790,3075,3075,3075,3075,0
|
|
20240806,150100,167091790,3075,3075,3075,3075,0
|
|
20240806,150000,167091790,3075,3075,3075,3075,0
|
|
20240806,145900,167091790,3075,3075,3075,3075,0
|
|
20240806,145800,167091790,3075,3075,3075,3075,0
|
|
20240806,145700,167091790,3075,3075,3075,3075,0
|
|
20240806,145600,167091790,3075,3075,3075,3075,0
|
|
20240806,145500,167091790,3075,3075,3075,3075,100
|
|
20240806,145400,166784290,3075,3075,3075,3075,3
|
|
20240806,145300,166775065,3060,3060,3060,3060,0
|
|
20240806,145200,166775065,3060,3065,3065,3060,537
|
|
20240806,145100,165131840,3065,3065,3065,3065,0
|
|
20240806,145000,165131840,3065,3065,3065,3065,0
|
|
20240806,144900,165131840,3065,3065,3065,3065,0
|
|
20240806,144800,165131840,3065,3065,3065,3065,0
|
|
20240806,144700,165131840,3065,3065,3065,3065,0
|
|
20240806,144600,165131840,3065,3065,3065,3065,0
|
|
20240806,144500,165131840,3065,3065,3065,3065,0
|
|
20240806,144400,165131840,3065,3065,3065,3065,0
|
|
20240806,144300,165131840,3065,3065,3065,3065,0
|
|
20240806,144200,165131840,3065,3065,3065,3065,0
|
|
20240806,144100,165131840,3065,3065,3065,3065,0
|
|
20240806,144000,165131840,3065,3065,3065,3065,0
|
|
20240806,143900,165131840,3065,3065,3065,3065,0
|
|
20240806,143800,165131840,3065,3065,3065,3065,0
|
|
20240806,143700,165131840,3065,3065,3065,3065,0
|
|
20240806,143600,165131840,3065,3065,3065,3065,0
|
|
20240806,143500,165131840,3065,3065,3065,3065,97
|
|
20240806,143400,164834535,3065,3060,3065,3055,347
|
|
20240806,143300,163773200,3070,3070,3070,3070,0
|
|
20240806,143200,163773200,3070,3070,3070,3070,0
|
|
20240806,143100,163773200,3070,3070,3070,3070,2
|
|
20240806,143000,163767060,3070,3070,3070,3070,0
|
|
20240806,142900,163767060,3070,3070,3070,3070,0
|
|
20240806,142800,163767060,3070,3070,3070,3070,0
|
|
20240806,142700,163767060,3070,3070,3070,3070,3
|
|
20240806,142600,163757850,3070,3070,3070,3070,0
|
|
20240806,142500,163757850,3070,3070,3070,3070,0
|
|
20240806,142400,163757850,3070,3070,3070,3070,0
|
|
20240806,142300,163757850,3070,3070,3070,3070,0
|
|
20240806,142200,163757850,3070,3070,3070,3070,0
|
|
20240806,142100,163757850,3070,3070,3070,3070,0
|
|
20240806,142000,163757850,3070,3070,3070,3070,0
|
|
20240806,141900,163757850,3070,3070,3070,3070,0
|
|
20240806,141800,163757850,3070,3070,3070,3070,0
|
|
20240806,141700,163757850,3070,3070,3070,3070,0
|
|
20240806,141600,163757850,3070,3070,3070,3070,0
|
|
20240806,141500,163757850,3070,3070,3070,3070,0
|
|
20240806,141400,163757850,3070,3070,3070,3070,0
|
|
20240806,141300,163757850,3070,3070,3070,3070,0
|
|
20240806,141200,163757850,3070,3070,3070,3070,0
|
|
20240806,141100,163757850,3070,3070,3070,3070,0
|
|
20240806,141000,163757850,3070,3070,3070,3070,0
|
|
20240806,140900,163757850,3070,3070,3070,3070,0
|
|
20240806,140800,163757850,3070,3070,3070,3070,0
|
|
20240806,140700,163757850,3070,3070,3070,3070,0
|
|
20240806,140600,163757850,3070,3070,3070,3070,101
|
|
20240806,140500,163447780,3075,3075,3075,3075,0
|
|
20240806,140400,163447780,3075,3075,3075,3075,0
|
|
20240806,140300,163447780,3075,3075,3075,3075,0
|
|
20240806,140200,163447780,3075,3075,3075,3075,0
|
|
20240806,140100,163447780,3075,3075,3075,3075,0
|
|
20240806,140000,163447780,3075,3075,3075,3075,0
|
|
20240806,135900,163447780,3075,3075,3075,3075,100
|
|
20240806,135800,163140280,3080,3080,3080,3080,0
|
|
20240806,135700,163140280,3080,3080,3080,3080,0
|
|
20240806,135600,163140280,3080,3080,3080,3080,0
|
|
20240806,135500,163140280,3080,3080,3080,3080,2
|
|
20240806,135400,163134120,3080,3080,3080,3080,0
|
|
20240806,135300,163134120,3080,3080,3080,3080,0
|
|
20240806,135200,163134120,3080,3080,3080,3080,98
|
|
20240806,135100,162832280,3085,3085,3085,3085,0
|
|
20240806,135000,162832280,3085,3085,3085,3085,0
|
|
20240806,134900,162832280,3085,3085,3085,3085,700
|
|
20240806,134800,160672780,3080,3080,3080,3080,0
|
|
20240806,134700,160672780,3080,3080,3080,3080,2
|
|
20240806,134600,160666620,3085,3085,3085,3085,2
|
|
20240806,134500,160660450,3085,3085,3085,3085,0
|
|
20240806,134400,160660450,3085,3085,3085,3085,6
|
|
20240806,134300,160641940,3085,3085,3085,3085,0
|
|
20240806,134200,160641940,3085,3085,3085,3085,0
|
|
20240806,134100,160641940,3085,3085,3085,3085,15
|
|
20240806,134000,160595665,3085,3085,3085,3085,2
|
|
20240806,133900,160589495,3085,3085,3085,3085,0
|
|
20240806,133800,160589495,3085,3085,3085,3085,0
|
|
20240806,133700,160589495,3085,3085,3085,3085,1
|
|
20240806,133600,160586410,3080,3080,3080,3080,0
|
|
20240806,133500,160586410,3080,3080,3080,3080,0
|
|
20240806,133400,160586410,3080,3080,3080,3080,0
|
|
20240806,133300,160586410,3080,3080,3080,3080,50
|
|
20240806,133200,160432410,3085,3085,3085,3085,0
|
|
20240806,133100,160432410,3085,3085,3085,3085,0
|
|
20240806,133000,160432410,3085,3080,3085,3080,1008
|
|
20240806,132900,157325980,3075,3075,3075,3075,0
|
|
20240806,132800,157325980,3075,3080,3080,3075,1320
|
|
20240806,132700,153263730,3100,3090,3100,3090,1615
|
|
20240806,132600,148265840,3095,3095,3095,3095,0
|
|
20240806,132500,148265840,3095,3095,3095,3095,0
|
|
20240806,132400,148265840,3095,3080,3095,3080,3257
|
|
20240806,132300,138213330,3070,3070,3070,3070,0
|
|
20240806,132200,138213330,3070,3070,3080,3070,1911
|
|
20240806,132100,132332860,3075,3075,3075,3075,0
|
|
20240806,132000,132332860,3075,3075,3075,3075,0
|
|
20240806,131900,132332860,3075,3075,3075,3075,0
|
|
20240806,131800,132332860,3075,3075,3075,3075,0
|
|
20240806,131700,132332860,3075,3075,3075,3075,3
|
|
20240806,131600,132323635,3070,3070,3070,3070,0
|
|
20240806,131500,132323635,3070,3070,3070,3070,0
|
|
20240806,131400,132323635,3070,3070,3070,3070,244
|
|
20240806,131300,131574555,3065,3065,3065,3065,0
|
|
20240806,131200,131574555,3065,3065,3065,3065,0
|
|
20240806,131100,131574555,3065,3065,3065,3065,0
|
|
20240806,131000,131574555,3065,3065,3065,3065,0
|
|
20240806,130900,131574555,3065,3065,3065,3065,0
|
|
20240806,130800,131574555,3065,3065,3065,3065,10
|
|
20240806,130700,131543905,3070,3070,3070,3070,0
|
|
20240806,130600,131543905,3070,3070,3070,3070,0
|
|
20240806,130500,131543905,3070,3070,3070,3070,0
|
|
20240806,130400,131543905,3070,3070,3070,3070,0
|
|
20240806,130300,131543905,3070,3070,3070,3070,0
|
|
20240806,130200,131543905,3070,3070,3070,3070,0
|
|
20240806,130100,131543905,3070,3070,3070,3070,0
|
|
20240806,130000,131543905,3070,3070,3070,3070,6
|
|
20240806,125900,131525485,3070,3070,3070,3070,0
|
|
20240806,125800,131525485,3070,3070,3070,3070,1
|
|
20240806,125700,131522415,3070,3070,3070,3070,0
|
|
20240806,125600,131522415,3070,3070,3070,3070,7
|
|
20240806,125500,131500925,3070,3070,3070,3070,1
|
|
20240806,125400,131497855,3060,3060,3060,3060,0
|
|
20240806,125300,131497855,3060,3060,3060,3060,0
|
|
20240806,125200,131497855,3060,3060,3060,3060,0
|
|
20240806,125100,131497855,3060,3060,3060,3060,0
|
|
20240806,125000,131497855,3060,3060,3060,3060,0
|
|
20240806,124900,131497855,3060,3060,3060,3060,700
|
|
20240806,124800,129355855,3045,3045,3045,3045,0
|
|
20240806,124700,129355855,3045,3045,3045,3045,127
|
|
20240806,124600,128969140,3045,3045,3045,3045,0
|
|
20240806,124500,128969140,3045,3045,3045,3045,115
|
|
20240806,124400,128618965,3050,3050,3050,3050,1
|
|
20240806,124300,128615915,3050,3050,3050,3050,5
|
|
20240806,124200,128600665,3055,3055,3055,3055,1
|
|
20240806,124100,128597610,3055,3060,3060,3055,19
|
|
20240806,124000,128539560,3060,3060,3060,3060,0
|
|
20240806,123900,128539560,3060,3060,3060,3060,1
|
|
20240806,123800,128536500,3060,3060,3060,3060,1
|
|
20240806,123700,128533440,3060,3060,3060,3060,0
|
|
20240806,123600,128533440,3060,3060,3060,3060,1
|
|
20240806,123500,128530380,3060,3060,3060,3060,1
|
|
20240806,123400,128527320,3045,3045,3045,3045,0
|
|
20240806,123300,128527320,3045,3045,3045,3045,0
|
|
20240806,123200,128527320,3045,3045,3045,3045,0
|
|
20240806,123100,128527320,3045,3050,3050,3045,1000
|
|
20240806,123000,125482315,3050,3050,3050,3050,0
|
|
20240806,122900,125482315,3050,3055,3055,3050,450
|
|
20240806,122800,124109810,3050,3050,3050,3050,0
|
|
20240806,122700,124109810,3050,3060,3060,3050,501
|
|
20240806,122600,122581720,3055,3055,3055,3055,0
|
|
20240806,122500,122581720,3055,3055,3055,3055,0
|
|
20240806,122400,122581720,3055,3055,3055,3055,0
|
|
20240806,122300,122581720,3055,3055,3055,3055,2
|
|
20240806,122200,122575610,3045,3055,3055,3045,414
|
|
20240806,122100,121314940,3055,3055,3055,3055,0
|
|
20240806,122000,121314940,3055,3065,3065,3055,380
|
|
20240806,121900,120153950,3070,3070,3070,3070,1
|
|
20240806,121800,120150880,3070,3070,3070,3070,26
|
|
20240806,121700,120071060,3070,3070,3070,3070,6
|
|
20240806,121600,120052640,3070,3070,3070,3070,11
|
|
20240806,121500,120018870,3060,3060,3060,3060,0
|
|
20240806,121400,120018870,3060,3060,3060,3060,0
|
|
20240806,121300,120018870,3060,3060,3060,3060,285
|
|
20240806,121200,119146770,3065,3060,3065,3060,263
|
|
20240806,121100,118340840,3060,3060,3060,3060,6
|
|
20240806,121000,118322480,3060,3060,3060,3060,7
|
|
20240806,120900,118301060,3060,3060,3060,3060,0
|
|
20240806,120800,118301060,3060,3060,3060,3060,0
|
|
20240806,120700,118301060,3060,3060,3060,3060,5
|
|
20240806,120600,118285760,3055,3055,3055,3055,1
|
|
20240806,120500,118282705,3055,3055,3055,3055,2
|
|
20240806,120400,118276595,3045,3055,3055,3045,418
|
|
20240806,120300,117003750,3060,3060,3060,3060,1
|
|
20240806,120200,117000690,3055,3055,3055,3055,0
|
|
20240806,120100,117000690,3055,3055,3055,3055,0
|
|
20240806,120000,117000690,3055,3055,3055,3055,2
|
|
20240806,115900,116994580,3060,3060,3060,3060,3
|
|
20240806,115800,116985400,3050,3050,3050,3050,0
|
|
20240806,115700,116985400,3050,3050,3050,3050,0
|
|
20240806,115600,116985400,3050,3050,3050,3050,0
|
|
20240806,115500,116985400,3050,3050,3050,3050,0
|
|
20240806,115400,116985400,3050,3050,3050,3050,0
|
|
20240806,115300,116985400,3050,3050,3050,3050,0
|
|
20240806,115200,116985400,3050,3050,3050,3050,0
|
|
20240806,115100,116985400,3050,3040,3050,3040,601
|
|
20240806,115000,115152670,3040,3040,3040,3040,0
|
|
20240806,114900,115152670,3040,3040,3040,3040,1
|
|
20240806,114800,115149630,3040,3040,3040,3040,1
|
|
20240806,114700,115146590,3040,3040,3040,3040,0
|
|
20240806,114600,115146590,3040,3040,3040,3040,1
|
|
20240806,114500,115143550,3040,3040,3040,3040,1
|
|
20240806,114400,115140510,3040,3040,3040,3040,4
|
|
20240806,114300,115128350,3040,3040,3040,3040,1
|
|
20240806,114200,115125310,3040,3040,3040,3040,0
|
|
20240806,114100,115125310,3040,3040,3040,3040,1
|
|
20240806,114000,115122270,3040,3040,3040,3040,1
|
|
20240806,113900,115119230,3040,3040,3040,3040,0
|
|
20240806,113800,115119230,3040,3040,3040,3040,657
|
|
20240806,113700,113121950,3040,3040,3040,3040,8
|
|
20240806,113600,113097630,3040,3040,3040,3040,100
|
|
20240806,113500,112793630,3040,3040,3040,3040,1
|
|
20240806,113400,112790590,3040,3040,3040,3040,5
|
|
20240806,113300,112775390,3040,3040,3040,3040,0
|
|
20240806,113200,112775390,3040,3040,3040,3040,1
|
|
20240806,113100,112772350,3035,3035,3035,3035,1
|
|
20240806,113000,112769315,3040,3040,3040,3040,1
|
|
20240806,112900,112766275,3040,3040,3040,3040,1
|
|
20240806,112800,112763235,3040,3040,3040,3040,0
|
|
20240806,112700,112763235,3040,3040,3040,3040,1
|
|
20240806,112600,112760195,3040,3040,3040,3040,1
|
|
20240806,112500,112757155,3035,3035,3035,3035,0
|
|
20240806,112400,112757155,3035,3040,3040,3035,22
|
|
20240806,112300,112690295,3040,3040,3040,3040,6
|
|
20240806,112200,112672055,3040,3040,3040,3040,0
|
|
20240806,112100,112672055,3040,3040,3040,3040,101
|
|
20240806,112000,112365015,3040,3040,3040,3040,1
|
|
20240806,111900,112361975,3040,3040,3040,3040,0
|
|
20240806,111800,112361975,3040,3040,3040,3040,11
|
|
20240806,111700,112328535,3040,3040,3040,3040,1
|
|
20240806,111600,112325495,3040,3040,3040,3040,3
|
|
20240806,111500,112316375,3040,3040,3040,3040,1
|
|
20240806,111400,112313335,3040,3040,3040,3040,15
|
|
20240806,111300,112267735,3030,3050,3050,3030,3336
|
|
20240806,111200,102132085,3055,3055,3055,3055,1
|
|
20240806,111100,102129030,3055,3055,3055,3055,0
|
|
20240806,111000,102129030,3055,3055,3055,3055,10
|
|
20240806,110900,102098480,3060,3060,3060,3060,0
|
|
20240806,110800,102098480,3060,3060,3060,3060,0
|
|
20240806,110700,102098480,3060,3060,3060,3060,5
|
|
20240806,110600,102083180,3060,3060,3060,3060,0
|
|
20240806,110500,102083180,3060,3060,3060,3060,5
|
|
20240806,110400,102067880,3060,3060,3060,3060,10
|
|
20240806,110300,102037280,3060,3060,3060,3060,2
|
|
20240806,110200,102031160,3060,3060,3060,3060,6
|
|
20240806,110100,102012800,3050,3050,3050,3050,656
|
|
20240806,110000,100012000,3065,3045,3065,3045,2495
|
|
20240806,105900,92395150,3045,3045,3045,3045,1
|
|
20240806,105800,92392105,3045,3045,3045,3045,4
|
|
20240806,105700,92379925,3040,3040,3040,3040,20
|
|
20240806,105600,92319125,3040,3040,3040,3040,1
|
|
20240806,105500,92316085,3040,3040,3040,3040,1
|
|
20240806,105400,92313045,3040,3040,3040,3035,1503
|
|
20240806,105300,87745735,3045,3045,3045,3045,1
|
|
20240806,105200,87742690,3045,3045,3045,3045,1
|
|
20240806,105100,87739645,3045,3045,3045,3045,1
|
|
20240806,105000,87736600,3045,3045,3045,3045,21
|
|
20240806,104900,87672655,3045,3045,3045,3045,45
|
|
20240806,104800,87535630,3045,3045,3045,3045,1
|
|
20240806,104700,87532585,3045,3045,3045,3045,1
|
|
20240806,104600,87529540,3045,3045,3045,3045,0
|
|
20240806,104500,87529540,3045,3045,3045,3045,1
|
|
20240806,104400,87526495,3040,3040,3040,3040,0
|
|
20240806,104300,87526495,3040,3040,3040,3040,20
|
|
20240806,104200,87465695,3040,3040,3040,3040,1
|
|
20240806,104100,87462655,3035,3040,3040,3035,3216
|
|
20240806,104000,77701575,3045,3045,3045,3045,1
|
|
20240806,103900,77698530,3045,3045,3045,3045,1
|
|
20240806,103800,77695485,3045,3055,3055,3040,2732
|
|
20240806,103700,69384915,3060,3060,3060,3060,1
|
|
20240806,103600,69381855,3060,3060,3060,3060,1
|
|
20240806,103500,69378795,3065,3065,3065,3065,5
|
|
20240806,103400,69363470,3060,3060,3060,3060,1
|
|
20240806,103300,69360410,3065,3065,3065,3065,10
|
|
20240806,103200,69329760,3055,3055,3055,3055,1
|
|
20240806,103100,69326705,3060,3065,3065,3060,4
|
|
20240806,103000,69314450,3065,3060,3065,3060,7
|
|
20240806,102900,69293025,3045,3045,3045,3045,0
|
|
20240806,102800,69293025,3045,3045,3045,3045,0
|
|
20240806,102700,69293025,3045,3045,3045,3045,771
|
|
20240806,102600,66945330,3045,3055,3055,3040,2227
|
|
20240806,102500,60172260,3060,3065,3065,3060,95
|
|
20240806,102400,59881555,3065,3065,3065,3065,0
|
|
20240806,102300,59881555,3065,3065,3065,3065,1
|
|
20240806,102200,59878490,3065,3065,3065,3065,1
|
|
20240806,102100,59875425,3065,3065,3065,3065,78
|
|
20240806,102000,59636355,3065,3065,3065,3065,1
|
|
20240806,101900,59633290,3065,3065,3065,3065,2
|
|
20240806,101800,59627160,3065,3065,3065,3065,0
|
|
20240806,101700,59627160,3065,3065,3065,3065,1
|
|
20240806,101600,59624095,3065,3065,3065,3065,3
|
|
20240806,101500,59614900,3065,3065,3065,3065,4
|
|
20240806,101400,59602640,3060,3065,3065,3060,51
|
|
20240806,101300,59446575,3065,3065,3065,3065,0
|
|
20240806,101200,59446575,3065,3065,3065,3065,1
|
|
20240806,101100,59443510,3065,3065,3065,3065,19
|
|
20240806,101000,59385275,3065,3065,3065,3065,0
|
|
20240806,100900,59385275,3065,3065,3065,3065,238
|
|
20240806,100800,58655805,3070,3070,3070,3070,1
|
|
20240806,100700,58652735,3075,3070,3075,3070,89
|
|
20240806,100600,58379390,3075,3075,3075,3075,51
|
|
20240806,100500,58222565,3075,3075,3075,3075,1
|
|
20240806,100400,58219490,3065,3070,3070,3065,10
|
|
20240806,100300,58188835,3070,3070,3070,3070,48
|
|
20240806,100200,58041475,3070,3070,3070,3070,1
|
|
20240806,100100,58038405,3070,3075,3075,3070,52
|
|
20240806,100000,57878610,3075,3075,3075,3075,1
|
|
20240806,095900,57875535,3075,3075,3075,3075,128
|
|
20240806,095800,57481935,3075,3075,3075,3075,1
|
|
20240806,095700,57478860,3070,3070,3070,3070,0
|
|
20240806,095600,57478860,3070,3070,3070,3070,934
|
|
20240806,095500,54611480,3070,3070,3070,3070,1
|
|
20240806,095400,54608410,3065,3065,3065,3065,100
|
|
20240806,095300,54301910,3070,3065,3070,3065,9
|
|
20240806,095200,54274320,3065,3060,3065,3060,990
|
|
20240806,095100,51244895,3060,3060,3060,3060,2
|
|
20240806,095000,51238775,3060,3060,3060,3060,4
|
|
20240806,094900,51226535,3060,3060,3060,3060,0
|
|
20240806,094800,51226535,3060,3060,3060,3060,9
|
|
20240806,094700,51198995,3065,3060,3065,3060,8
|
|
20240806,094600,51174480,3050,3055,3055,3050,100
|
|
20240806,094500,50869475,3050,3050,3050,3050,928
|
|
20240806,094400,48039075,3050,3050,3050,3050,0
|
|
20240806,094300,48039075,3050,3045,3050,3045,1002
|
|
20240806,094200,44987975,3050,3050,3050,3050,0
|
|
20240806,094100,44987975,3050,3060,3060,3045,1609
|
|
20240806,094000,40084030,3065,3070,3070,3065,81
|
|
20240806,093900,39835760,3070,3070,3070,3070,0
|
|
20240806,093800,39835760,3070,3070,3070,3070,1
|
|
20240806,093700,39832690,3070,3075,3075,3070,65
|
|
20240806,093600,39633125,3075,3080,3080,3075,353
|
|
20240806,093500,38547600,3080,3080,3080,3075,41
|
|
20240806,093400,38421360,3080,3080,3080,3080,34
|
|
20240806,093300,38316640,3080,3080,3080,3080,221
|
|
20240806,093200,37635960,3080,3080,3080,3080,31
|
|
20240806,093100,37540480,3080,3080,3080,3080,0
|
|
20240806,093000,37540480,3080,3080,3080,3080,1
|
|
20240806,092900,37537400,3080,3080,3080,3080,1
|
|
20240806,092800,37534320,3080,3080,3080,3080,8
|
|
20240806,092700,37509680,3080,3080,3080,3080,7
|
|
20240806,092600,37488120,3075,3075,3075,3075,32
|
|
20240806,092500,37389720,3075,3075,3075,3075,168
|
|
20240806,092400,36873120,3075,3075,3075,3075,20
|
|
20240806,092300,36811620,3075,3075,3075,3075,67
|
|
20240806,092200,36605595,3075,3075,3075,3075,0
|
|
20240806,092100,36605595,3075,3075,3075,3075,2
|
|
20240806,092000,36599445,3075,3075,3075,3075,1
|
|
20240806,091900,36596370,3075,3080,3080,3075,22
|
|
20240806,091800,36528715,3080,3080,3080,3075,99
|
|
20240806,091700,36224275,3080,3080,3080,3080,30
|
|
20240806,091600,36131875,3080,3070,3080,3070,74
|
|
20240806,091500,35904505,3080,3080,3080,3080,1
|
|
20240806,091400,35901425,3070,3070,3070,3070,5
|
|
20240806,091300,35886075,3070,3065,3070,3055,37
|
|
20240806,091200,35772515,3065,3070,3070,3065,25
|
|
20240806,091100,35695785,3050,3070,3070,3050,3001
|
|
20240806,091000,26539310,3070,3070,3070,3070,340
|
|
20240806,090900,25495510,3085,3080,3085,3080,21
|
|
20240806,090800,25430825,3080,3070,3080,3070,764
|
|
20240806,090700,23084345,3080,3075,3080,3075,397
|
|
20240806,090600,21862235,3080,3080,3080,3080,97
|
|
20240806,090500,21563475,3080,3080,3080,3080,3
|
|
20240806,090400,21554235,3065,3070,3070,3065,3000
|
|
20240806,090300,12358720,3070,3065,3070,3065,1505
|
|
20240806,090200,7740870,3065,3060,3065,3055,673
|
|
20240806,090100,5681790,3065,3055,3065,3055,1290
|
|
20240806,090000,1736340,3045,3040,3045,3040,571
|