667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,200400,46604905,3175,3175,3175,3175,1217
|
|
20240812,200300,46604905,3175,3175,3175,3175,0
|
|
20240812,200200,46604905,3175,3175,3175,3175,0
|
|
20240812,200100,46604905,3175,3175,3175,3175,0
|
|
20240812,200000,46604905,3175,3175,3175,3175,0
|
|
20240812,195900,46604905,3175,3175,3175,3175,0
|
|
20240812,195800,46604905,3175,3175,3175,3175,0
|
|
20240812,195700,46604905,3175,3175,3175,3175,0
|
|
20240812,195600,46604905,3175,3175,3175,3175,0
|
|
20240812,195500,46604905,3175,3175,3175,3175,0
|
|
20240812,195400,46604905,3175,3175,3175,3175,0
|
|
20240812,195300,46604905,3175,3175,3175,3175,0
|
|
20240812,195200,46604905,3175,3175,3175,3175,0
|
|
20240812,195100,46604905,3175,3175,3175,3175,0
|
|
20240812,195000,46604905,3175,3175,3175,3175,0
|
|
20240812,194900,46604905,3175,3175,3175,3175,0
|
|
20240812,194800,46604905,3175,3175,3175,3175,0
|
|
20240812,194700,46604905,3175,3175,3175,3175,0
|
|
20240812,194600,46604905,3175,3175,3175,3175,0
|
|
20240812,194500,46604905,3175,3175,3175,3175,0
|
|
20240812,194400,46604905,3175,3175,3175,3175,0
|
|
20240812,194300,46604905,3175,3175,3175,3175,0
|
|
20240812,194200,46604905,3175,3175,3175,3175,0
|
|
20240812,194100,46604905,3175,3175,3175,3175,0
|
|
20240812,194000,46604905,3175,3175,3175,3175,0
|
|
20240812,193900,46604905,3175,3175,3175,3175,0
|
|
20240812,193800,46604905,3175,3175,3175,3175,0
|
|
20240812,193700,46604905,3175,3175,3175,3175,0
|
|
20240812,193600,46604905,3175,3175,3175,3175,0
|
|
20240812,193500,46604905,3175,3175,3175,3175,0
|
|
20240812,193400,46604905,3175,3175,3175,3175,1217
|
|
20240812,193300,46604905,3175,3175,3175,3175,0
|
|
20240812,193200,46604905,3175,3175,3175,3175,0
|
|
20240812,193100,46604905,3175,3175,3175,3175,0
|
|
20240812,193000,46604905,3175,3175,3175,3175,0
|
|
20240812,192900,46604905,3175,3175,3175,3175,0
|
|
20240812,192800,46604905,3175,3175,3175,3175,0
|
|
20240812,192700,46604905,3175,3175,3175,3175,0
|
|
20240812,192600,46604905,3175,3175,3175,3175,0
|
|
20240812,192500,46604905,3175,3175,3175,3175,0
|
|
20240812,192400,46604905,3175,3175,3175,3175,0
|
|
20240812,192300,46604905,3175,3175,3175,3175,0
|
|
20240812,192200,46604905,3175,3175,3175,3175,0
|
|
20240812,192100,46604905,3175,3175,3175,3175,0
|
|
20240812,192000,46604905,3175,3175,3175,3175,0
|
|
20240812,191900,46604905,3175,3175,3175,3175,0
|
|
20240812,191800,46604905,3175,3175,3175,3175,0
|
|
20240812,191700,46604905,3175,3175,3175,3175,0
|
|
20240812,191600,46604905,3175,3175,3175,3175,0
|
|
20240812,191500,46604905,3175,3175,3175,3175,0
|
|
20240812,191400,46604905,3175,3175,3175,3175,0
|
|
20240812,191300,46604905,3175,3175,3175,3175,0
|
|
20240812,191200,46604905,3175,3175,3175,3175,0
|
|
20240812,191100,46604905,3175,3175,3175,3175,0
|
|
20240812,191000,46604905,3175,3175,3175,3175,0
|
|
20240812,190900,46604905,3175,3175,3175,3175,0
|
|
20240812,190800,46604905,3175,3175,3175,3175,0
|
|
20240812,190700,46604905,3175,3175,3175,3175,0
|
|
20240812,190600,46604905,3175,3175,3175,3175,0
|
|
20240812,190500,46604905,3175,3175,3175,3175,0
|
|
20240812,190400,46604905,3175,3175,3175,3175,1217
|
|
20240812,190300,46604905,3175,3175,3175,3175,0
|
|
20240812,190200,46604905,3175,3175,3175,3175,0
|
|
20240812,190100,46604905,3175,3175,3175,3175,0
|
|
20240812,190000,46604905,3175,3175,3175,3175,0
|
|
20240812,185900,46604905,3175,3175,3175,3175,0
|
|
20240812,185800,46604905,3175,3175,3175,3175,0
|
|
20240812,185700,46604905,3175,3175,3175,3175,0
|
|
20240812,185600,46604905,3175,3175,3175,3175,0
|
|
20240812,185500,46604905,3175,3175,3175,3175,0
|
|
20240812,185400,46604905,3175,3175,3175,3175,0
|
|
20240812,185300,46604905,3175,3175,3175,3175,0
|
|
20240812,185200,46604905,3175,3175,3175,3175,0
|
|
20240812,185100,46604905,3175,3175,3175,3175,0
|
|
20240812,185000,46604905,3175,3175,3175,3175,0
|
|
20240812,184900,46604905,3175,3175,3175,3175,0
|
|
20240812,184800,46604905,3175,3175,3175,3175,0
|
|
20240812,184700,46604905,3175,3175,3175,3175,0
|
|
20240812,184600,46604905,3175,3175,3175,3175,0
|
|
20240812,184500,46604905,3175,3175,3175,3175,0
|
|
20240812,184400,46604905,3175,3175,3175,3175,0
|
|
20240812,184300,46604905,3175,3175,3175,3175,0
|
|
20240812,184200,46604905,3175,3175,3175,3175,0
|
|
20240812,184100,46604905,3175,3175,3175,3175,0
|
|
20240812,184000,46604905,3175,3175,3175,3175,0
|
|
20240812,183900,46604905,3175,3175,3175,3175,0
|
|
20240812,183800,46604905,3175,3175,3175,3175,0
|
|
20240812,183700,46604905,3175,3175,3175,3175,0
|
|
20240812,183600,46604905,3175,3175,3175,3175,0
|
|
20240812,183500,46604905,3175,3175,3175,3175,0
|
|
20240812,183400,46604905,3175,3175,3175,3175,1217
|
|
20240812,183300,46604905,3175,3175,3175,3175,0
|
|
20240812,183200,46604905,3175,3175,3175,3175,0
|
|
20240812,183100,46604905,3175,3175,3175,3175,0
|
|
20240812,183000,46604905,3175,3175,3175,3175,0
|
|
20240812,182900,46604905,3175,3175,3175,3175,0
|
|
20240812,182800,46604905,3175,3175,3175,3175,0
|
|
20240812,182700,46604905,3175,3175,3175,3175,0
|
|
20240812,182600,46604905,3175,3175,3175,3175,0
|
|
20240812,182500,46604905,3175,3175,3175,3175,0
|
|
20240812,182400,46604905,3175,3175,3175,3175,0
|
|
20240812,182300,46604905,3175,3175,3175,3175,0
|
|
20240812,182200,46604905,3175,3175,3175,3175,0
|
|
20240812,182100,46604905,3175,3175,3175,3175,0
|
|
20240812,182000,46604905,3175,3175,3175,3175,0
|
|
20240812,181900,46604905,3175,3175,3175,3175,0
|
|
20240812,181800,46604905,3175,3175,3175,3175,0
|
|
20240812,181700,46604905,3175,3175,3175,3175,0
|
|
20240812,181600,46604905,3175,3175,3175,3175,0
|
|
20240812,181500,46604905,3175,3175,3175,3175,0
|
|
20240812,181400,46604905,3175,3175,3175,3175,0
|
|
20240812,181300,46604905,3175,3175,3175,3175,0
|
|
20240812,181200,46604905,3175,3175,3175,3175,0
|
|
20240812,181100,46604905,3175,3175,3175,3175,0
|
|
20240812,181000,46604905,3175,3175,3175,3175,0
|
|
20240812,180900,46604905,3175,3175,3175,3175,0
|
|
20240812,180800,46604905,3175,3175,3175,3175,0
|
|
20240812,180700,46604905,3175,3175,3175,3175,0
|
|
20240812,180600,46604905,3175,3175,3175,3175,0
|
|
20240812,180500,46604905,3175,3175,3175,3175,0
|
|
20240812,180400,46604905,3175,3175,3175,3175,1217
|
|
20240812,180300,46604905,3175,3175,3175,3175,0
|
|
20240812,180200,46604905,3175,3175,3175,3175,0
|
|
20240812,180100,46604905,3175,3175,3175,3175,0
|
|
20240812,180000,46604905,3175,3175,3175,3175,0
|
|
20240812,175900,46604905,3175,3175,3175,3175,0
|
|
20240812,175800,46604905,3175,3175,3175,3175,0
|
|
20240812,175700,46604905,3175,3175,3175,3175,0
|
|
20240812,175600,46604905,3175,3175,3175,3175,0
|
|
20240812,175500,46604905,3175,3175,3175,3175,0
|
|
20240812,175400,46604905,3175,3175,3175,3175,0
|
|
20240812,175300,46604905,3175,3175,3175,3175,0
|
|
20240812,175200,46604905,3175,3175,3175,3175,0
|
|
20240812,175100,46604905,3175,3175,3175,3175,0
|
|
20240812,175000,46604905,3175,3175,3175,3175,0
|
|
20240812,174900,46604905,3175,3175,3175,3175,0
|
|
20240812,174800,46604905,3175,3175,3175,3175,0
|
|
20240812,174700,46604905,3175,3175,3175,3175,0
|
|
20240812,174600,46604905,3175,3175,3175,3175,0
|
|
20240812,174500,46604905,3175,3175,3175,3175,0
|
|
20240812,174400,46604905,3175,3175,3175,3175,0
|
|
20240812,174300,46604905,3175,3175,3175,3175,0
|
|
20240812,174200,46604905,3175,3175,3175,3175,0
|
|
20240812,174100,46604905,3175,3175,3175,3175,0
|
|
20240812,174000,46604905,3175,3175,3175,3175,0
|
|
20240812,173900,46604905,3175,3175,3175,3175,0
|
|
20240812,173800,46604905,3175,3175,3175,3175,0
|
|
20240812,173700,46604905,3175,3175,3175,3175,0
|
|
20240812,173600,46604905,3175,3175,3175,3175,0
|
|
20240812,173500,46604905,3175,3175,3175,3175,0
|
|
20240812,173400,46604905,3175,3175,3175,3175,1217
|
|
20240812,173300,46604905,3175,3175,3175,3175,0
|
|
20240812,173200,46604905,3175,3175,3175,3175,0
|
|
20240812,173100,46604905,3175,3175,3175,3175,0
|
|
20240812,173000,46604905,3175,3175,3175,3175,0
|
|
20240812,172900,46604905,3175,3175,3175,3175,0
|
|
20240812,172800,46604905,3175,3175,3175,3175,0
|
|
20240812,172700,46604905,3175,3175,3175,3175,0
|
|
20240812,172600,46604905,3175,3175,3175,3175,0
|
|
20240812,172500,46604905,3175,3175,3175,3175,0
|
|
20240812,172400,46604905,3175,3175,3175,3175,0
|
|
20240812,172300,46604905,3175,3175,3175,3175,0
|
|
20240812,172200,46604905,3175,3175,3175,3175,0
|
|
20240812,172100,46604905,3175,3175,3175,3175,0
|
|
20240812,172000,46604905,3175,3175,3175,3175,0
|
|
20240812,171900,46604905,3175,3175,3175,3175,0
|
|
20240812,171800,46604905,3175,3175,3175,3175,0
|
|
20240812,171700,46604905,3175,3175,3175,3175,0
|
|
20240812,171600,46604905,3175,3175,3175,3175,0
|
|
20240812,171500,46604905,3175,3175,3175,3175,0
|
|
20240812,171400,46604905,3175,3175,3175,3175,0
|
|
20240812,171300,46604905,3175,3175,3175,3175,0
|
|
20240812,171200,46604905,3175,3175,3175,3175,0
|
|
20240812,171100,46604905,3175,3175,3175,3175,0
|
|
20240812,171000,46604905,3175,3175,3175,3175,0
|
|
20240812,170900,46604905,3175,3175,3175,3175,0
|
|
20240812,170800,46604905,3175,3175,3175,3175,0
|
|
20240812,170700,46604905,3175,3175,3175,3175,0
|
|
20240812,170600,46604905,3175,3175,3175,3175,0
|
|
20240812,170500,46604905,3175,3175,3175,3175,0
|
|
20240812,170400,46604905,3175,3175,3175,3175,1217
|
|
20240812,170300,46604905,3175,3175,3175,3175,0
|
|
20240812,170200,46604905,3175,3175,3175,3175,0
|
|
20240812,170100,46604905,3175,3175,3175,3175,0
|
|
20240812,170000,46604905,3175,3175,3175,3175,0
|
|
20240812,165900,46604905,3175,3175,3175,3175,0
|
|
20240812,165800,46604905,3175,3175,3175,3175,0
|
|
20240812,165700,46604905,3175,3175,3175,3175,0
|
|
20240812,165600,46604905,3175,3175,3175,3175,0
|
|
20240812,165500,46604905,3175,3175,3175,3175,0
|
|
20240812,165400,46604905,3175,3175,3175,3175,0
|
|
20240812,165300,46604905,3175,3175,3175,3175,0
|
|
20240812,165200,46604905,3175,3175,3175,3175,0
|
|
20240812,165100,46604905,3175,3175,3175,3175,0
|
|
20240812,165000,46604905,3175,3175,3175,3175,0
|
|
20240812,164900,46604905,3175,3175,3175,3175,0
|
|
20240812,164800,46604905,3175,3175,3175,3175,0
|
|
20240812,164700,46604905,3175,3175,3175,3175,0
|
|
20240812,164600,46604905,3175,3175,3175,3175,0
|
|
20240812,164500,46604905,3175,3175,3175,3175,0
|
|
20240812,164400,46604905,3175,3175,3175,3175,0
|
|
20240812,164300,46604905,3175,3175,3175,3175,0
|
|
20240812,164200,46604905,3175,3175,3175,3175,0
|
|
20240812,164100,46604905,3175,3175,3175,3175,0
|
|
20240812,164000,46604905,3175,3175,3175,3175,0
|
|
20240812,163900,46604905,3175,3175,3175,3175,0
|
|
20240812,163800,46604905,3175,3175,3175,3175,0
|
|
20240812,163700,46604905,3175,3175,3175,3175,0
|
|
20240812,163600,46604905,3175,3175,3175,3175,0
|
|
20240812,163500,46604905,3175,3175,3175,3175,0
|
|
20240812,163400,46604905,3175,3175,3175,3175,1217
|
|
20240812,163300,46604905,3175,3175,3175,3175,0
|
|
20240812,163200,46604905,3175,3175,3175,3175,0
|
|
20240812,163100,46604905,3175,3175,3175,3175,0
|
|
20240812,163000,46604905,3175,3175,3175,3175,0
|
|
20240812,162900,46604905,3175,3175,3175,3175,0
|
|
20240812,162800,46604905,3175,3175,3175,3175,0
|
|
20240812,162700,46604905,3175,3175,3175,3175,0
|
|
20240812,162600,46604905,3175,3175,3175,3175,0
|
|
20240812,162500,46604905,3175,3175,3175,3175,0
|
|
20240812,162400,46604905,3175,3175,3175,3175,0
|
|
20240812,162300,46604905,3175,3175,3175,3175,0
|
|
20240812,162200,46604905,3175,3175,3175,3175,0
|
|
20240812,162100,46604905,3175,3175,3175,3175,0
|
|
20240812,162000,46604905,3175,3175,3175,3175,0
|
|
20240812,161900,46604905,3175,3175,3175,3175,0
|
|
20240812,161800,46604905,3175,3175,3175,3175,0
|
|
20240812,161700,46604905,3175,3175,3175,3175,0
|
|
20240812,161600,46604905,3175,3175,3175,3175,0
|
|
20240812,161500,46604905,3175,3175,3175,3175,0
|
|
20240812,161400,46604905,3175,3175,3175,3175,0
|
|
20240812,161300,46604905,3175,3175,3175,3175,0
|
|
20240812,161200,46604905,3175,3175,3175,3175,0
|
|
20240812,161100,46604905,3175,3175,3175,3175,0
|
|
20240812,161000,46604905,3175,3175,3175,3175,0
|
|
20240812,160900,46604905,3175,3175,3175,3175,0
|
|
20240812,160800,46604905,3175,3175,3175,3175,0
|
|
20240812,160700,46604905,3175,3175,3175,3175,0
|
|
20240812,160600,46604905,3175,3175,3175,3175,0
|
|
20240812,160500,46604905,3175,3175,3175,3175,0
|
|
20240812,160400,46604905,3175,3175,3175,3175,1217
|
|
20240812,160300,46604905,3175,3175,3175,3175,0
|
|
20240812,160200,46604905,3175,3175,3175,3175,0
|
|
20240812,160100,46604905,3175,3175,3175,3175,0
|
|
20240812,160000,46604905,3175,3175,3175,3175,0
|
|
20240812,155900,46604905,3175,3175,3175,3175,0
|
|
20240812,155800,46604905,3175,3175,3175,3175,0
|
|
20240812,155700,46604905,3175,3175,3175,3175,0
|
|
20240812,155600,46604905,3175,3175,3175,3175,0
|
|
20240812,155500,46604905,3175,3175,3175,3175,0
|
|
20240812,155400,46604905,3175,3175,3175,3175,0
|
|
20240812,155300,46604905,3175,3175,3175,3175,0
|
|
20240812,155200,46604905,3175,3175,3175,3175,0
|
|
20240812,155100,46604905,3175,3175,3175,3175,0
|
|
20240812,155000,46604905,3175,3175,3175,3175,0
|
|
20240812,154900,46604905,3175,3175,3175,3175,0
|
|
20240812,154800,46604905,3175,3175,3175,3175,0
|
|
20240812,154700,46604905,3175,3175,3175,3175,0
|
|
20240812,154600,46604905,3175,3175,3175,3175,0
|
|
20240812,154500,46604905,3175,3175,3175,3175,0
|
|
20240812,154400,46604905,3175,3175,3175,3175,0
|
|
20240812,154300,46604905,3175,3175,3175,3175,0
|
|
20240812,154200,46604905,3175,3175,3175,3175,0
|
|
20240812,154100,46604905,3175,3175,3175,3175,0
|
|
20240812,154000,46604905,3175,3175,3175,3175,0
|
|
20240812,153900,46604905,3175,3175,3175,3175,0
|
|
20240812,153800,46604905,3175,3175,3175,3175,0
|
|
20240812,153700,46604905,3175,3175,3175,3175,0
|
|
20240812,153600,46604905,3175,3175,3175,3175,0
|
|
20240812,153500,46604905,3175,3175,3175,3175,0
|
|
20240812,153400,46604905,3175,3175,3175,3175,1217
|
|
20240812,153300,46604905,3175,3175,3175,3175,0
|
|
20240812,153200,46604905,3175,3175,3175,3175,0
|
|
20240812,153100,46604905,3175,3175,3175,3175,0
|
|
20240812,153000,46604905,3175,3175,3175,3175,1217
|
|
20240812,152900,42740930,3170,3170,3170,3170,0
|
|
20240812,152800,42740930,3170,3170,3170,3170,0
|
|
20240812,152700,42740930,3170,3170,3170,3170,0
|
|
20240812,152600,42740930,3170,3170,3170,3170,0
|
|
20240812,152500,42740930,3170,3170,3170,3170,0
|
|
20240812,152400,42740930,3170,3170,3170,3170,0
|
|
20240812,152300,42740930,3170,3170,3170,3170,0
|
|
20240812,152200,42740930,3170,3170,3170,3170,0
|
|
20240812,152100,42740930,3170,3170,3170,3170,0
|
|
20240812,152000,42740930,3170,3170,3170,3170,0
|
|
20240812,151900,42740930,3170,3170,3170,3170,100
|
|
20240812,151800,42423930,3170,3170,3170,3170,0
|
|
20240812,151700,42423930,3170,3170,3170,3170,1
|
|
20240812,151600,42420760,3150,3155,3155,3150,66
|
|
20240812,151500,42212745,3155,3155,3155,3155,0
|
|
20240812,151400,42212745,3155,3155,3155,3155,22
|
|
20240812,151300,42143335,3160,3160,3160,3160,0
|
|
20240812,151200,42143335,3160,3160,3160,3160,1
|
|
20240812,151100,42140175,3160,3160,3160,3160,0
|
|
20240812,151000,42140175,3160,3160,3160,3160,4
|
|
20240812,150900,42127535,3170,3165,3170,3165,23
|
|
20240812,150800,42054735,3170,3165,3170,3165,23
|
|
20240812,150700,41981935,3160,3160,3160,3160,0
|
|
20240812,150600,41981935,3160,3160,3160,3160,0
|
|
20240812,150500,41981935,3160,3165,3165,3160,42
|
|
20240812,150400,41849175,3165,3165,3165,3165,2
|
|
20240812,150300,41842845,3160,3160,3160,3160,22
|
|
20240812,150200,41773325,3160,3160,3160,3160,0
|
|
20240812,150100,41773325,3160,3160,3160,3160,22
|
|
20240812,150000,41703805,3160,3160,3160,3160,15
|
|
20240812,145900,41656405,3160,3160,3160,3160,8
|
|
20240812,145800,41631125,3170,3170,3170,3170,0
|
|
20240812,145700,41631125,3170,3160,3170,3160,1006
|
|
20240812,145600,38447140,3155,3155,3155,3155,22
|
|
20240812,145500,38377730,3165,3165,3165,3165,0
|
|
20240812,145400,38377730,3165,3155,3165,3155,48
|
|
20240812,145300,38226045,3155,3155,3155,3155,0
|
|
20240812,145200,38226045,3155,3155,3155,3155,22
|
|
20240812,145100,38156635,3155,3155,3155,3155,0
|
|
20240812,145000,38156635,3155,3155,3155,3155,22
|
|
20240812,144900,38087225,3155,3155,3155,3155,22
|
|
20240812,144800,38017815,3155,3155,3155,3155,36
|
|
20240812,144700,37904235,3155,3155,3155,3155,22
|
|
20240812,144600,37834825,3160,3160,3160,3160,0
|
|
20240812,144500,37834825,3160,3160,3160,3160,63
|
|
20240812,144400,37635745,3160,3160,3160,3160,0
|
|
20240812,144300,37635745,3160,3155,3160,3155,23
|
|
20240812,144200,37563175,3160,3160,3160,3160,0
|
|
20240812,144100,37563175,3160,3160,3160,3160,252
|
|
20240812,144000,36766855,3155,3155,3155,3155,22
|
|
20240812,143900,36697445,3150,3150,3150,3150,20
|
|
20240812,143800,36634445,3155,3155,3155,3155,22
|
|
20240812,143700,36565035,3155,3155,3155,3155,0
|
|
20240812,143600,36565035,3155,3155,3155,3155,22
|
|
20240812,143500,36495625,3155,3155,3155,3155,0
|
|
20240812,143400,36495625,3155,3155,3155,3155,22
|
|
20240812,143300,36426215,3160,3155,3160,3155,24
|
|
20240812,143200,36350490,3155,3155,3155,3155,0
|
|
20240812,143100,36350490,3155,3155,3155,3155,22
|
|
20240812,143000,36281080,3155,3155,3155,3155,0
|
|
20240812,142900,36281080,3155,3155,3155,3155,22
|
|
20240812,142800,36211670,3155,3155,3155,3155,0
|
|
20240812,142700,36211670,3155,3155,3155,3155,22
|
|
20240812,142600,36142260,3155,3155,3155,3155,0
|
|
20240812,142500,36142260,3155,3155,3155,3155,22
|
|
20240812,142400,36072850,3155,3155,3155,3155,22
|
|
20240812,142300,36003440,3155,3155,3155,3155,0
|
|
20240812,142200,36003440,3155,3155,3155,3155,22
|
|
20240812,142100,35934030,3160,3155,3160,3155,23
|
|
20240812,142000,35861460,3150,3150,3150,3150,1
|
|
20240812,141900,35858310,3160,3150,3160,3150,26
|
|
20240812,141800,35776290,3150,3150,3150,3150,2
|
|
20240812,141700,35769990,3160,3155,3160,3155,23
|
|
20240812,141600,35697420,3160,3160,3160,3160,0
|
|
20240812,141500,35697420,3160,3150,3160,3150,46
|
|
20240812,141400,35552395,3150,3150,3150,3150,0
|
|
20240812,141300,35552395,3150,3150,3150,3150,22
|
|
20240812,141200,35483095,3150,3150,3150,3150,0
|
|
20240812,141100,35483095,3150,3150,3150,3150,22
|
|
20240812,141000,35413795,3150,3150,3150,3150,0
|
|
20240812,140900,35413795,3150,3150,3150,3150,1
|
|
20240812,140800,35410645,3155,3155,3155,3155,22
|
|
20240812,140700,35341235,3150,3150,3150,3150,0
|
|
20240812,140600,35341235,3150,3150,3155,3150,25
|
|
20240812,140500,35262475,3150,3150,3150,3150,0
|
|
20240812,140400,35262475,3150,3150,3150,3150,22
|
|
20240812,140300,35193175,3155,3155,3155,3155,20
|
|
20240812,140200,35130075,3150,3150,3150,3150,22
|
|
20240812,140100,35060775,3160,3160,3160,3160,0
|
|
20240812,140000,35060775,3160,3160,3160,3160,0
|
|
20240812,135900,35060775,3160,3150,3160,3150,24
|
|
20240812,135800,34985055,3160,3155,3160,3155,7
|
|
20240812,135700,34962965,3155,3150,3155,3150,31
|
|
20240812,135600,34865270,3155,3155,3155,3155,0
|
|
20240812,135500,34865270,3155,3155,3155,3155,8
|
|
20240812,135400,34840030,3155,3155,3155,3155,0
|
|
20240812,135300,34840030,3155,3155,3155,3155,22
|
|
20240812,135200,34770620,3160,3160,3160,3160,0
|
|
20240812,135100,34770620,3160,3160,3160,3160,14
|
|
20240812,135000,34726380,3155,3155,3155,3155,0
|
|
20240812,134900,34726380,3155,3150,3155,3150,23
|
|
20240812,134800,34653820,3155,3155,3155,3155,23
|
|
20240812,134700,34581255,3155,3155,3155,3155,0
|
|
20240812,134600,34581255,3155,3155,3155,3155,22
|
|
20240812,134500,34511845,3155,3155,3155,3155,0
|
|
20240812,134400,34511845,3155,3155,3155,3155,22
|
|
20240812,134300,34442435,3150,3155,3155,3150,101
|
|
20240812,134200,34123785,3155,3155,3155,3155,22
|
|
20240812,134100,34054375,3155,3155,3155,3155,0
|
|
20240812,134000,34054375,3155,3155,3155,3155,22
|
|
20240812,133900,33984965,3160,3155,3160,3155,25
|
|
20240812,133800,33906085,3155,3155,3155,3155,0
|
|
20240812,133700,33906085,3155,3155,3155,3155,22
|
|
20240812,133600,33836675,3155,3155,3155,3155,1
|
|
20240812,133500,33833520,3160,3160,3160,3160,30
|
|
20240812,133400,33738720,3155,3155,3155,3155,0
|
|
20240812,133300,33738720,3155,3155,3155,3155,0
|
|
20240812,133200,33738720,3155,3160,3160,3155,31
|
|
20240812,133100,33640765,3160,3160,3160,3160,100
|
|
20240812,133000,33324765,3155,3155,3155,3155,22
|
|
20240812,132900,33255355,3155,3150,3155,3150,31
|
|
20240812,132800,33157555,3155,3150,3155,3150,27
|
|
20240812,132700,33072480,3155,3155,3155,3155,0
|
|
20240812,132600,33072480,3155,3150,3155,3150,51
|
|
20240812,132500,32911685,3150,3150,3150,3150,0
|
|
20240812,132400,32911685,3150,3150,3150,3150,46
|
|
20240812,132300,32766785,3150,3150,3150,3150,22
|
|
20240812,132200,32697485,3150,3150,3150,3150,0
|
|
20240812,132100,32697485,3150,3150,3150,3150,123
|
|
20240812,132000,32310035,3150,3150,3150,3150,0
|
|
20240812,131900,32310035,3150,3150,3150,3150,22
|
|
20240812,131800,32240735,3150,3150,3150,3150,0
|
|
20240812,131700,32240735,3150,3150,3150,3150,22
|
|
20240812,131600,32171435,3150,3150,3150,3150,0
|
|
20240812,131500,32171435,3150,3150,3150,3150,22
|
|
20240812,131400,32102135,3150,3150,3150,3150,22
|
|
20240812,131300,32032835,3150,3150,3150,3150,0
|
|
20240812,131200,32032835,3150,3150,3150,3150,22
|
|
20240812,131100,31963535,3155,3155,3155,3155,271
|
|
20240812,131000,31108530,3155,3155,3155,3155,22
|
|
20240812,130900,31039120,3155,3155,3155,3155,103
|
|
20240812,130800,30714155,3155,3155,3155,3155,22
|
|
20240812,130700,30644745,3155,3155,3155,3155,0
|
|
20240812,130600,30644745,3155,3155,3155,3155,22
|
|
20240812,130500,30575335,3155,3155,3155,3155,22
|
|
20240812,130400,30505925,3155,3155,3155,3155,100
|
|
20240812,130300,30190425,3155,3155,3155,3155,23
|
|
20240812,130200,30117860,3155,3155,3155,3155,0
|
|
20240812,130100,30117860,3155,3155,3155,3155,22
|
|
20240812,130000,30048450,3155,3155,3155,3155,0
|
|
20240812,125900,30048450,3155,3155,3155,3155,23
|
|
20240812,125800,29975885,3155,3155,3155,3155,1
|
|
20240812,125700,29972730,3155,3155,3155,3155,22
|
|
20240812,125600,29903320,3155,3155,3155,3155,22
|
|
20240812,125500,29833910,3155,3155,3155,3155,0
|
|
20240812,125400,29833910,3155,3155,3155,3155,23
|
|
20240812,125300,29761345,3155,3155,3155,3155,0
|
|
20240812,125200,29761345,3155,3155,3155,3155,22
|
|
20240812,125100,29691935,3155,3155,3155,3155,0
|
|
20240812,125000,29691935,3155,3160,3160,3155,23
|
|
20240812,124900,29619365,3155,3155,3155,3155,2
|
|
20240812,124800,29613055,3155,3155,3155,3155,22
|
|
20240812,124700,29543645,3155,3155,3155,3155,22
|
|
20240812,124600,29474235,3155,3160,3160,3155,6
|
|
20240812,124500,29455280,3155,3155,3155,3155,22
|
|
20240812,124400,29385870,3155,3155,3155,3155,0
|
|
20240812,124300,29385870,3155,3155,3155,3155,22
|
|
20240812,124200,29316460,3155,3155,3155,3155,0
|
|
20240812,124100,29316460,3155,3160,3160,3155,24
|
|
20240812,124000,29240730,3155,3155,3155,3155,0
|
|
20240812,123900,29240730,3155,3155,3155,3155,24
|
|
20240812,123800,29165010,3155,3155,3155,3155,22
|
|
20240812,123700,29095600,3155,3155,3155,3155,0
|
|
20240812,123600,29095600,3155,3155,3155,3155,22
|
|
20240812,123500,29026190,3155,3155,3155,3155,1
|
|
20240812,123400,29023035,3155,3155,3155,3155,22
|
|
20240812,123300,28953625,3155,3155,3155,3155,0
|
|
20240812,123200,28953625,3155,3155,3155,3155,22
|
|
20240812,123100,28884215,3155,3155,3155,3155,22
|
|
20240812,123000,28814805,3160,3160,3160,3160,0
|
|
20240812,122900,28814805,3160,3155,3160,3155,525
|
|
20240812,122800,27158420,3160,3160,3160,3160,1
|
|
20240812,122700,27155260,3160,3155,3160,3155,27
|
|
20240812,122600,27070050,3165,3165,3165,3165,0
|
|
20240812,122500,27070050,3165,3160,3165,3160,23
|
|
20240812,122400,26997365,3155,3155,3155,3155,1
|
|
20240812,122300,26994210,3160,3160,3160,3160,0
|
|
20240812,122200,26994210,3160,3160,3160,3160,22
|
|
20240812,122100,26924690,3160,3160,3160,3160,22
|
|
20240812,122000,26855170,3165,3165,3165,3165,2
|
|
20240812,121900,26848840,3160,3160,3160,3160,1
|
|
20240812,121800,26845680,3165,3165,3165,3165,0
|
|
20240812,121700,26845680,3165,3165,3165,3165,0
|
|
20240812,121600,26845680,3165,3160,3165,3160,44
|
|
20240812,121500,26706530,3160,3160,3160,3160,0
|
|
20240812,121400,26706530,3160,3160,3160,3160,22
|
|
20240812,121300,26637010,3165,3165,3165,3165,0
|
|
20240812,121200,26637010,3165,3165,3165,3165,1
|
|
20240812,121100,26633845,3170,3160,3170,3160,45
|
|
20240812,121000,26491420,3170,3160,3170,3160,24
|
|
20240812,120900,26415565,3155,3155,3155,3155,1
|
|
20240812,120800,26412410,3170,3160,3170,3160,25
|
|
20240812,120700,26333385,3165,3165,3165,3165,15
|
|
20240812,120600,26285910,3170,3160,3170,3160,5
|
|
20240812,120500,26270085,3155,3160,3160,3155,42
|
|
20240812,120400,26137475,3155,3155,3155,3155,22
|
|
20240812,120300,26068065,3155,3155,3155,3155,0
|
|
20240812,120200,26068065,3155,3155,3155,3155,22
|
|
20240812,120100,25998655,3155,3155,3155,3155,0
|
|
20240812,120000,25998655,3155,3155,3155,3155,25
|
|
20240812,115900,25919780,3155,3155,3155,3155,1
|
|
20240812,115800,25916625,3155,3155,3155,3155,24
|
|
20240812,115700,25840905,3155,3155,3155,3155,0
|
|
20240812,115600,25840905,3155,3155,3155,3155,23
|
|
20240812,115500,25768340,3155,3155,3155,3155,22
|
|
20240812,115400,25698930,3155,3155,3155,3155,0
|
|
20240812,115300,25698930,3155,3155,3155,3155,22
|
|
20240812,115200,25629520,3170,3170,3170,3170,0
|
|
20240812,115100,25629520,3170,3170,3170,3170,0
|
|
20240812,115000,25629520,3170,3170,3170,3170,0
|
|
20240812,114900,25629520,3170,3155,3170,3155,41
|
|
20240812,114800,25500055,3155,3155,3155,3155,21
|
|
20240812,114700,25433800,3155,3160,3160,3155,6
|
|
20240812,114600,25414845,3155,3155,3155,3155,22
|
|
20240812,114500,25345435,3155,3155,3155,3155,122
|
|
20240812,114400,24960525,3155,3155,3155,3155,22
|
|
20240812,114300,24891115,3155,3155,3155,3155,0
|
|
20240812,114200,24891115,3155,3155,3155,3155,22
|
|
20240812,114100,24821705,3155,3155,3155,3155,0
|
|
20240812,114000,24821705,3155,3155,3155,3155,22
|
|
20240812,113900,24752295,3170,3170,3170,3170,0
|
|
20240812,113800,24752295,3170,3170,3170,3170,0
|
|
20240812,113700,24752295,3170,3155,3170,3155,46
|
|
20240812,113600,24607030,3160,3160,3160,3160,0
|
|
20240812,113500,24607030,3160,3160,3160,3160,16
|
|
20240812,113400,24556470,3160,3160,3160,3160,6
|
|
20240812,113300,24537510,3155,3155,3155,3155,23
|
|
20240812,113200,24464945,3155,3155,3155,3155,0
|
|
20240812,113100,24464945,3155,3155,3155,3155,29
|
|
20240812,113000,24373450,3155,3155,3155,3155,22
|
|
20240812,112900,24304040,3155,3155,3155,3155,0
|
|
20240812,112800,24304040,3155,3155,3155,3155,22
|
|
20240812,112700,24234630,3170,3170,3170,3170,0
|
|
20240812,112600,24234630,3170,3170,3170,3170,0
|
|
20240812,112500,24234630,3170,3160,3170,3160,25
|
|
20240812,112400,24155605,3155,3155,3155,3155,22
|
|
20240812,112300,24086195,3155,3155,3155,3155,0
|
|
20240812,112200,24086195,3155,3155,3155,3155,22
|
|
20240812,112100,24016785,3170,3170,3170,3170,0
|
|
20240812,112000,24016785,3170,3170,3170,3170,0
|
|
20240812,111900,24016785,3170,3155,3170,3155,44
|
|
20240812,111800,23877775,3155,3155,3155,3155,0
|
|
20240812,111700,23877775,3155,3155,3155,3155,22
|
|
20240812,111600,23808365,3155,3155,3155,3155,0
|
|
20240812,111500,23808365,3155,3155,3155,3155,22
|
|
20240812,111400,23738955,3155,3155,3155,3155,0
|
|
20240812,111300,23738955,3155,3155,3155,3155,22
|
|
20240812,111200,23669545,3155,3155,3155,3155,23
|
|
20240812,111100,23596980,3155,3155,3155,3155,0
|
|
20240812,111000,23596980,3155,3155,3155,3155,22
|
|
20240812,110900,23527570,3160,3160,3160,3160,1
|
|
20240812,110800,23524410,3155,3155,3155,3155,22
|
|
20240812,110700,23455000,3155,3155,3155,3155,0
|
|
20240812,110600,23455000,3155,3155,3155,3155,22
|
|
20240812,110500,23385590,3160,3160,3160,3160,0
|
|
20240812,110400,23385590,3160,3155,3160,3155,26
|
|
20240812,110300,23303540,3155,3155,3155,3155,22
|
|
20240812,110200,23234130,3155,3155,3155,3155,0
|
|
20240812,110100,23234130,3155,3155,3155,3155,22
|
|
20240812,110000,23164720,3160,3160,3160,3160,0
|
|
20240812,105900,23164720,3160,3160,3160,3160,10
|
|
20240812,105800,23133120,3160,3160,3160,3160,1
|
|
20240812,105700,23129960,3160,3160,3160,3160,22
|
|
20240812,105600,23060440,3160,3160,3160,3160,0
|
|
20240812,105500,23060440,3160,3160,3160,3160,23
|
|
20240812,105400,22987760,3160,3160,3160,3160,22
|
|
20240812,105300,22918240,3160,3160,3160,3160,0
|
|
20240812,105200,22918240,3160,3160,3160,3160,22
|
|
20240812,105100,22848720,3160,3160,3160,3160,0
|
|
20240812,105000,22848720,3160,3160,3160,3160,22
|
|
20240812,104900,22779200,3165,3165,3165,3165,0
|
|
20240812,104800,22779200,3165,3160,3170,3160,43
|
|
20240812,104700,22643260,3155,3155,3155,3155,0
|
|
20240812,104600,22643260,3155,3160,3160,3155,23
|
|
20240812,104500,22570690,3170,3170,3170,3170,0
|
|
20240812,104400,22570690,3170,3170,3170,3170,0
|
|
20240812,104300,22570690,3170,3155,3170,3155,44
|
|
20240812,104200,22431745,3160,3160,3160,3160,2
|
|
20240812,104100,22425425,3160,3160,3160,3160,2
|
|
20240812,104000,22419105,3155,3155,3155,3155,0
|
|
20240812,103900,22419105,3155,3155,3155,3155,22
|
|
20240812,103800,22349695,3155,3155,3155,3155,22
|
|
20240812,103700,22280285,3155,3155,3155,3155,0
|
|
20240812,103600,22280285,3155,3155,3155,3155,22
|
|
20240812,103500,22210875,3155,3155,3155,3155,0
|
|
20240812,103400,22210875,3155,3155,3155,3155,22
|
|
20240812,103300,22141465,3155,3155,3155,3155,5
|
|
20240812,103200,22125690,3155,3155,3155,3155,22
|
|
20240812,103100,22056280,3155,3155,3155,3155,0
|
|
20240812,103000,22056280,3155,3160,3160,3155,42
|
|
20240812,102900,21923670,3165,3165,3165,3165,0
|
|
20240812,102800,21923670,3165,3165,3165,3165,0
|
|
20240812,102700,21923670,3165,3160,3165,3160,734
|
|
20240812,102600,19604120,3165,3165,3165,3165,0
|
|
20240812,102500,19604120,3165,3165,3165,3165,3
|
|
20240812,102400,19594625,3170,3170,3170,3170,800
|
|
20240812,102300,17058625,3170,3170,3170,3170,22
|
|
20240812,102200,16988885,3170,3170,3170,3170,700
|
|
20240812,102100,14769885,3170,3170,3170,3170,22
|
|
20240812,102000,14700145,3170,3170,3170,3170,22
|
|
20240812,101900,14630405,3175,3175,3175,3175,3
|
|
20240812,101800,14620880,3170,3170,3170,3170,22
|
|
20240812,101700,14551140,3170,3170,3170,3170,0
|
|
20240812,101600,14551140,3170,3170,3170,3170,55
|
|
20240812,101500,14376790,3170,3170,3170,3170,0
|
|
20240812,101400,14376790,3170,3170,3170,3170,22
|
|
20240812,101300,14307050,3170,3170,3170,3170,200
|
|
20240812,101200,13673050,3170,3170,3170,3170,22
|
|
20240812,101100,13603310,3170,3170,3170,3170,22
|
|
20240812,101000,13533570,3170,3170,3170,3170,0
|
|
20240812,100900,13533570,3170,3170,3170,3170,22
|
|
20240812,100800,13463830,3170,3170,3170,3170,0
|
|
20240812,100700,13463830,3170,3175,3175,3170,23
|
|
20240812,100600,13390915,3170,3170,3170,3170,0
|
|
20240812,100500,13390915,3170,3170,3170,3170,33
|
|
20240812,100400,13286305,3175,3175,3175,3175,1
|
|
20240812,100300,13283130,3170,3175,3175,3170,25
|
|
20240812,100200,13203870,3175,3170,3175,3170,25
|
|
20240812,100100,13124605,3175,3175,3175,3175,0
|
|
20240812,100000,13124605,3175,3175,3175,3175,0
|
|
20240812,095900,13124605,3175,3175,3175,3175,0
|
|
20240812,095800,13124605,3175,3170,3175,3170,44
|
|
20240812,095700,12985015,3175,3175,3175,3175,0
|
|
20240812,095600,12985015,3175,3175,3175,3175,1
|
|
20240812,095500,12981840,3175,3175,3175,3175,22
|
|
20240812,095400,12911990,3175,3175,3175,3175,22
|
|
20240812,095300,12842140,3180,3180,3180,3180,0
|
|
20240812,095200,12842140,3180,3180,3180,3180,4
|
|
20240812,095100,12829420,3180,3175,3180,3175,32
|
|
20240812,095000,12727770,3180,3180,3180,3180,3
|
|
20240812,094900,12718230,3180,3175,3180,3175,23
|
|
20240812,094800,12645200,3175,3175,3175,3175,0
|
|
20240812,094700,12645200,3175,3170,3175,3170,50
|
|
20240812,094600,12486560,3170,3170,3170,3170,22
|
|
20240812,094500,12416820,3175,3175,3175,3175,1
|
|
20240812,094400,12413645,3175,3165,3175,3165,42
|
|
20240812,094300,12280610,3165,3165,3165,3165,0
|
|
20240812,094200,12280610,3165,3165,3165,3165,23
|
|
20240812,094100,12207815,3170,3170,3170,3170,0
|
|
20240812,094000,12207815,3170,3175,3175,3170,4
|
|
20240812,093900,12195130,3175,3165,3175,3165,2
|
|
20240812,093800,12188790,3165,3165,3175,3160,33
|
|
20240812,093700,12084420,3165,3160,3165,3160,58
|
|
20240812,093600,11900960,3170,3165,3170,3165,39
|
|
20240812,093500,11777445,3160,3160,3160,3160,22
|
|
20240812,093400,11707925,3170,3170,3170,3170,0
|
|
20240812,093300,11707925,3170,3170,3170,3170,0
|
|
20240812,093200,11707925,3170,3160,3170,3160,30
|
|
20240812,093100,11613080,3165,3165,3165,3165,0
|
|
20240812,093000,11613080,3165,3165,3165,3165,4
|
|
20240812,092900,11600420,3160,3165,3165,3160,23
|
|
20240812,092800,11527735,3165,3165,3165,3165,10
|
|
20240812,092700,11496085,3165,3165,3165,3165,0
|
|
20240812,092600,11496085,3165,3165,3165,3165,22
|
|
20240812,092500,11426455,3175,3175,3175,3175,0
|
|
20240812,092400,11426455,3175,3165,3175,3165,43
|
|
20240812,092300,11290240,3165,3165,3165,3165,2
|
|
20240812,092200,11283910,3160,3160,3160,3160,0
|
|
20240812,092100,11283910,3160,3160,3160,3160,0
|
|
20240812,092000,11283910,3160,3160,3160,3160,0
|
|
20240812,091900,11283910,3160,3160,3160,3160,0
|
|
20240812,091800,11283910,3160,3160,3160,3160,2
|
|
20240812,091700,11277590,3175,3180,3185,3175,1517
|
|
20240812,091600,6453530,3180,3180,3180,3180,0
|
|
20240812,091500,6453530,3180,3180,3180,3180,0
|
|
20240812,091400,6453530,3180,3185,3185,3180,21
|
|
20240812,091300,6386745,3180,3180,3180,3180,0
|
|
20240812,091200,6386745,3180,3180,3180,3180,0
|
|
20240812,091100,6386745,3180,3180,3180,3180,168
|
|
20240812,091000,5852505,3180,3180,3180,3180,1297
|
|
20240812,090900,1728045,3180,3180,3180,3180,1
|
|
20240812,090800,1724865,3180,3180,3180,3180,0
|
|
20240812,090700,1724865,3180,3180,3180,3180,0
|
|
20240812,090600,1724865,3180,3180,3180,3180,1
|
|
20240812,090500,1721685,3180,3180,3180,3180,0
|
|
20240812,090400,1721685,3180,3180,3180,3180,0
|
|
20240812,090300,1721685,3180,3180,3180,3180,0
|
|
20240812,090200,1721685,3180,3180,3180,3180,105
|
|
20240812,090100,1387785,3180,3175,3180,3175,395
|
|
20240812,090000,133350,3175,3175,3175,3175,42
|