692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,202900,335811250,3600,3600,3600,3600,1249
|
|
20240819,202800,335811250,3600,3600,3600,3600,0
|
|
20240819,202700,335811250,3600,3600,3600,3600,0
|
|
20240819,202600,335811250,3600,3600,3600,3600,0
|
|
20240819,202500,335811250,3600,3600,3600,3600,0
|
|
20240819,202400,335811250,3600,3600,3600,3600,0
|
|
20240819,202300,335811250,3600,3600,3600,3600,0
|
|
20240819,202200,335811250,3600,3600,3600,3600,0
|
|
20240819,202100,335811250,3600,3600,3600,3600,0
|
|
20240819,202000,335811250,3600,3600,3600,3600,0
|
|
20240819,201900,335811250,3600,3600,3600,3600,0
|
|
20240819,201800,335811250,3600,3600,3600,3600,0
|
|
20240819,201700,335811250,3600,3600,3600,3600,0
|
|
20240819,201600,335811250,3600,3600,3600,3600,0
|
|
20240819,201500,335811250,3600,3600,3600,3600,0
|
|
20240819,201400,335811250,3600,3600,3600,3600,0
|
|
20240819,201300,335811250,3600,3600,3600,3600,0
|
|
20240819,201200,335811250,3600,3600,3600,3600,0
|
|
20240819,201100,335811250,3600,3600,3600,3600,0
|
|
20240819,201000,335811250,3600,3600,3600,3600,0
|
|
20240819,200900,335811250,3600,3600,3600,3600,0
|
|
20240819,200800,335811250,3600,3600,3600,3600,0
|
|
20240819,200700,335811250,3600,3600,3600,3600,0
|
|
20240819,200600,335811250,3600,3600,3600,3600,0
|
|
20240819,200500,335811250,3600,3600,3600,3600,0
|
|
20240819,200400,335811250,3600,3600,3600,3600,0
|
|
20240819,200300,335811250,3600,3600,3600,3600,0
|
|
20240819,200200,335811250,3600,3600,3600,3600,0
|
|
20240819,200100,335811250,3600,3600,3600,3600,0
|
|
20240819,200000,335811250,3600,3600,3600,3600,0
|
|
20240819,195900,335811250,3600,3600,3600,3600,1249
|
|
20240819,195800,335811250,3600,3600,3600,3600,0
|
|
20240819,195700,335811250,3600,3600,3600,3600,0
|
|
20240819,195600,335811250,3600,3600,3600,3600,0
|
|
20240819,195500,335811250,3600,3600,3600,3600,0
|
|
20240819,195400,335811250,3600,3600,3600,3600,0
|
|
20240819,195300,335811250,3600,3600,3600,3600,0
|
|
20240819,195200,335811250,3600,3600,3600,3600,0
|
|
20240819,195100,335811250,3600,3600,3600,3600,0
|
|
20240819,195000,335811250,3600,3600,3600,3600,0
|
|
20240819,194900,335811250,3600,3600,3600,3600,0
|
|
20240819,194800,335811250,3600,3600,3600,3600,0
|
|
20240819,194700,335811250,3600,3600,3600,3600,0
|
|
20240819,194600,335811250,3600,3600,3600,3600,0
|
|
20240819,194500,335811250,3600,3600,3600,3600,0
|
|
20240819,194400,335811250,3600,3600,3600,3600,0
|
|
20240819,194300,335811250,3600,3600,3600,3600,0
|
|
20240819,194200,335811250,3600,3600,3600,3600,0
|
|
20240819,194100,335811250,3600,3600,3600,3600,0
|
|
20240819,194000,335811250,3600,3600,3600,3600,0
|
|
20240819,193900,335811250,3600,3600,3600,3600,0
|
|
20240819,193800,335811250,3600,3600,3600,3600,0
|
|
20240819,193700,335811250,3600,3600,3600,3600,0
|
|
20240819,193600,335811250,3600,3600,3600,3600,0
|
|
20240819,193500,335811250,3600,3600,3600,3600,0
|
|
20240819,193400,335811250,3600,3600,3600,3600,0
|
|
20240819,193300,335811250,3600,3600,3600,3600,0
|
|
20240819,193200,335811250,3600,3600,3600,3600,0
|
|
20240819,193100,335811250,3600,3600,3600,3600,0
|
|
20240819,193000,335811250,3600,3600,3600,3600,0
|
|
20240819,192900,335811250,3600,3600,3600,3600,1249
|
|
20240819,192800,335811250,3600,3600,3600,3600,0
|
|
20240819,192700,335811250,3600,3600,3600,3600,0
|
|
20240819,192600,335811250,3600,3600,3600,3600,0
|
|
20240819,192500,335811250,3600,3600,3600,3600,0
|
|
20240819,192400,335811250,3600,3600,3600,3600,0
|
|
20240819,192300,335811250,3600,3600,3600,3600,0
|
|
20240819,192200,335811250,3600,3600,3600,3600,0
|
|
20240819,192100,335811250,3600,3600,3600,3600,0
|
|
20240819,192000,335811250,3600,3600,3600,3600,0
|
|
20240819,191900,335811250,3600,3600,3600,3600,0
|
|
20240819,191800,335811250,3600,3600,3600,3600,0
|
|
20240819,191700,335811250,3600,3600,3600,3600,0
|
|
20240819,191600,335811250,3600,3600,3600,3600,0
|
|
20240819,191500,335811250,3600,3600,3600,3600,0
|
|
20240819,191400,335811250,3600,3600,3600,3600,0
|
|
20240819,191300,335811250,3600,3600,3600,3600,0
|
|
20240819,191200,335811250,3600,3600,3600,3600,0
|
|
20240819,191100,335811250,3600,3600,3600,3600,0
|
|
20240819,191000,335811250,3600,3600,3600,3600,0
|
|
20240819,190900,335811250,3600,3600,3600,3600,0
|
|
20240819,190800,335811250,3600,3600,3600,3600,0
|
|
20240819,190700,335811250,3600,3600,3600,3600,0
|
|
20240819,190600,335811250,3600,3600,3600,3600,0
|
|
20240819,190500,335811250,3600,3600,3600,3600,0
|
|
20240819,190400,335811250,3600,3600,3600,3600,0
|
|
20240819,190300,335811250,3600,3600,3600,3600,0
|
|
20240819,190200,335811250,3600,3600,3600,3600,0
|
|
20240819,190100,335811250,3600,3600,3600,3600,0
|
|
20240819,190000,335811250,3600,3600,3600,3600,0
|
|
20240819,185900,335811250,3600,3600,3600,3600,1249
|
|
20240819,185800,335811250,3600,3600,3600,3600,0
|
|
20240819,185700,335811250,3600,3600,3600,3600,0
|
|
20240819,185600,335811250,3600,3600,3600,3600,0
|
|
20240819,185500,335811250,3600,3600,3600,3600,0
|
|
20240819,185400,335811250,3600,3600,3600,3600,0
|
|
20240819,185300,335811250,3600,3600,3600,3600,0
|
|
20240819,185200,335811250,3600,3600,3600,3600,0
|
|
20240819,185100,335811250,3600,3600,3600,3600,0
|
|
20240819,185000,335811250,3600,3600,3600,3600,0
|
|
20240819,184900,335811250,3600,3600,3600,3600,0
|
|
20240819,184800,335811250,3600,3600,3600,3600,0
|
|
20240819,184700,335811250,3600,3600,3600,3600,0
|
|
20240819,184600,335811250,3600,3600,3600,3600,0
|
|
20240819,184500,335811250,3600,3600,3600,3600,0
|
|
20240819,184400,335811250,3600,3600,3600,3600,0
|
|
20240819,184300,335811250,3600,3600,3600,3600,0
|
|
20240819,184200,335811250,3600,3600,3600,3600,0
|
|
20240819,184100,335811250,3600,3600,3600,3600,0
|
|
20240819,184000,335811250,3600,3600,3600,3600,0
|
|
20240819,183900,335811250,3600,3600,3600,3600,0
|
|
20240819,183800,335811250,3600,3600,3600,3600,0
|
|
20240819,183700,335811250,3600,3600,3600,3600,0
|
|
20240819,183600,335811250,3600,3600,3600,3600,0
|
|
20240819,183500,335811250,3600,3600,3600,3600,0
|
|
20240819,183400,335811250,3600,3600,3600,3600,0
|
|
20240819,183300,335811250,3600,3600,3600,3600,0
|
|
20240819,183200,335811250,3600,3600,3600,3600,0
|
|
20240819,183100,335811250,3600,3600,3600,3600,0
|
|
20240819,183000,335811250,3600,3600,3600,3600,0
|
|
20240819,182900,335811250,3600,3600,3600,3600,1249
|
|
20240819,182800,335811250,3600,3600,3600,3600,0
|
|
20240819,182700,335811250,3600,3600,3600,3600,0
|
|
20240819,182600,335811250,3600,3600,3600,3600,0
|
|
20240819,182500,335811250,3600,3600,3600,3600,0
|
|
20240819,182400,335811250,3600,3600,3600,3600,0
|
|
20240819,182300,335811250,3600,3600,3600,3600,0
|
|
20240819,182200,335811250,3600,3600,3600,3600,0
|
|
20240819,182100,335811250,3600,3600,3600,3600,0
|
|
20240819,182000,335811250,3600,3600,3600,3600,0
|
|
20240819,181900,335811250,3600,3600,3600,3600,0
|
|
20240819,181800,335811250,3600,3600,3600,3600,0
|
|
20240819,181700,335811250,3600,3600,3600,3600,0
|
|
20240819,181600,335811250,3600,3600,3600,3600,0
|
|
20240819,181500,335811250,3600,3600,3600,3600,0
|
|
20240819,181400,335811250,3600,3600,3600,3600,0
|
|
20240819,181300,335811250,3600,3600,3600,3600,0
|
|
20240819,181200,335811250,3600,3600,3600,3600,0
|
|
20240819,181100,335811250,3600,3600,3600,3600,0
|
|
20240819,181000,335811250,3600,3600,3600,3600,0
|
|
20240819,180900,335811250,3600,3600,3600,3600,0
|
|
20240819,180800,335811250,3600,3600,3600,3600,0
|
|
20240819,180700,335811250,3600,3600,3600,3600,0
|
|
20240819,180600,335811250,3600,3600,3600,3600,0
|
|
20240819,180500,335811250,3600,3600,3600,3600,0
|
|
20240819,180400,335811250,3600,3600,3600,3600,0
|
|
20240819,180300,335811250,3600,3600,3600,3600,0
|
|
20240819,180200,335811250,3600,3600,3600,3600,0
|
|
20240819,180100,335811250,3600,3600,3600,3600,0
|
|
20240819,180000,335811250,3600,3600,3600,3600,0
|
|
20240819,175900,335811250,3600,3600,3600,3600,1249
|
|
20240819,175800,335811250,3600,3600,3600,3600,0
|
|
20240819,175700,335811250,3600,3600,3600,3600,0
|
|
20240819,175600,335811250,3600,3600,3600,3600,0
|
|
20240819,175500,335811250,3600,3600,3600,3600,0
|
|
20240819,175400,335811250,3600,3600,3600,3600,0
|
|
20240819,175300,335811250,3600,3600,3600,3600,0
|
|
20240819,175200,335811250,3600,3600,3600,3600,0
|
|
20240819,175100,335811250,3600,3600,3600,3600,0
|
|
20240819,175000,335811250,3600,3600,3600,3600,0
|
|
20240819,174900,335811250,3600,3600,3600,3600,0
|
|
20240819,174800,335811250,3600,3600,3600,3600,0
|
|
20240819,174700,335811250,3600,3600,3600,3600,0
|
|
20240819,174600,335811250,3600,3600,3600,3600,0
|
|
20240819,174500,335811250,3600,3600,3600,3600,0
|
|
20240819,174400,335811250,3600,3600,3600,3600,0
|
|
20240819,174300,335811250,3600,3600,3600,3600,0
|
|
20240819,174200,335811250,3600,3600,3600,3600,0
|
|
20240819,174100,335811250,3600,3600,3600,3600,0
|
|
20240819,174000,335811250,3600,3600,3600,3600,0
|
|
20240819,173900,335811250,3600,3600,3600,3600,0
|
|
20240819,173800,335811250,3600,3600,3600,3600,0
|
|
20240819,173700,335811250,3600,3600,3600,3600,0
|
|
20240819,173600,335811250,3600,3600,3600,3600,0
|
|
20240819,173500,335811250,3600,3600,3600,3600,0
|
|
20240819,173400,335811250,3600,3600,3600,3600,0
|
|
20240819,173300,335811250,3600,3600,3600,3600,0
|
|
20240819,173200,335811250,3600,3600,3600,3600,0
|
|
20240819,173100,335811250,3600,3600,3600,3600,0
|
|
20240819,173000,335811250,3600,3600,3600,3600,0
|
|
20240819,172900,335811250,3600,3600,3600,3600,1249
|
|
20240819,172800,335811250,3600,3600,3600,3600,0
|
|
20240819,172700,335811250,3600,3600,3600,3600,0
|
|
20240819,172600,335811250,3600,3600,3600,3600,0
|
|
20240819,172500,335811250,3600,3600,3600,3600,0
|
|
20240819,172400,335811250,3600,3600,3600,3600,0
|
|
20240819,172300,335811250,3600,3600,3600,3600,0
|
|
20240819,172200,335811250,3600,3600,3600,3600,0
|
|
20240819,172100,335811250,3600,3600,3600,3600,0
|
|
20240819,172000,335811250,3600,3600,3600,3600,0
|
|
20240819,171900,335811250,3600,3600,3600,3600,0
|
|
20240819,171800,335811250,3600,3600,3600,3600,0
|
|
20240819,171700,335811250,3600,3600,3600,3600,0
|
|
20240819,171600,335811250,3600,3600,3600,3600,0
|
|
20240819,171500,335811250,3600,3600,3600,3600,0
|
|
20240819,171400,335811250,3600,3600,3600,3600,0
|
|
20240819,171300,335811250,3600,3600,3600,3600,0
|
|
20240819,171200,335811250,3600,3600,3600,3600,0
|
|
20240819,171100,335811250,3600,3600,3600,3600,0
|
|
20240819,171000,335811250,3600,3600,3600,3600,0
|
|
20240819,170900,335811250,3600,3600,3600,3600,0
|
|
20240819,170800,335811250,3600,3600,3600,3600,0
|
|
20240819,170700,335811250,3600,3600,3600,3600,0
|
|
20240819,170600,335811250,3600,3600,3600,3600,0
|
|
20240819,170500,335811250,3600,3600,3600,3600,0
|
|
20240819,170400,335811250,3600,3600,3600,3600,0
|
|
20240819,170300,335811250,3600,3600,3600,3600,0
|
|
20240819,170200,335811250,3600,3600,3600,3600,0
|
|
20240819,170100,335811250,3600,3600,3600,3600,0
|
|
20240819,170000,335811250,3600,3600,3600,3600,0
|
|
20240819,165900,335811250,3600,3600,3600,3600,1249
|
|
20240819,165800,335811250,3600,3600,3600,3600,0
|
|
20240819,165700,335811250,3600,3600,3600,3600,0
|
|
20240819,165600,335811250,3600,3600,3600,3600,0
|
|
20240819,165500,335811250,3600,3600,3600,3600,0
|
|
20240819,165400,335811250,3600,3600,3600,3600,0
|
|
20240819,165300,335811250,3600,3600,3600,3600,0
|
|
20240819,165200,335811250,3600,3600,3600,3600,0
|
|
20240819,165100,335811250,3600,3600,3600,3600,0
|
|
20240819,165000,335811250,3600,3600,3600,3600,0
|
|
20240819,164900,335811250,3600,3600,3600,3600,0
|
|
20240819,164800,335811250,3600,3600,3600,3600,0
|
|
20240819,164700,335811250,3600,3600,3600,3600,0
|
|
20240819,164600,335811250,3600,3600,3600,3600,0
|
|
20240819,164500,335811250,3600,3600,3600,3600,0
|
|
20240819,164400,335811250,3600,3600,3600,3600,0
|
|
20240819,164300,335811250,3600,3600,3600,3600,0
|
|
20240819,164200,335811250,3600,3600,3600,3600,0
|
|
20240819,164100,335811250,3600,3600,3600,3600,0
|
|
20240819,164000,335811250,3600,3600,3600,3600,0
|
|
20240819,163900,335811250,3600,3600,3600,3600,0
|
|
20240819,163800,335811250,3600,3600,3600,3600,0
|
|
20240819,163700,335811250,3600,3600,3600,3600,0
|
|
20240819,163600,335811250,3600,3600,3600,3600,0
|
|
20240819,163500,335811250,3600,3600,3600,3600,0
|
|
20240819,163400,335811250,3600,3600,3600,3600,0
|
|
20240819,163300,335811250,3600,3600,3600,3600,0
|
|
20240819,163200,335811250,3600,3600,3600,3600,0
|
|
20240819,163100,335811250,3600,3600,3600,3600,0
|
|
20240819,163000,335811250,3600,3600,3600,3600,0
|
|
20240819,162900,335811250,3600,3600,3600,3600,1249
|
|
20240819,162800,335811250,3600,3600,3600,3600,0
|
|
20240819,162700,335811250,3600,3600,3600,3600,0
|
|
20240819,162600,335811250,3600,3600,3600,3600,0
|
|
20240819,162500,335811250,3600,3600,3600,3600,0
|
|
20240819,162400,335811250,3600,3600,3600,3600,0
|
|
20240819,162300,335811250,3600,3600,3600,3600,0
|
|
20240819,162200,335811250,3600,3600,3600,3600,0
|
|
20240819,162100,335811250,3600,3600,3600,3600,0
|
|
20240819,162000,335811250,3600,3600,3600,3600,0
|
|
20240819,161900,335811250,3600,3600,3600,3600,0
|
|
20240819,161800,335811250,3600,3600,3600,3600,0
|
|
20240819,161700,335811250,3600,3600,3600,3600,0
|
|
20240819,161600,335811250,3600,3600,3600,3600,0
|
|
20240819,161500,335811250,3600,3600,3600,3600,0
|
|
20240819,161400,335811250,3600,3600,3600,3600,0
|
|
20240819,161300,335811250,3600,3600,3600,3600,0
|
|
20240819,161200,335811250,3600,3600,3600,3600,0
|
|
20240819,161100,335811250,3600,3600,3600,3600,0
|
|
20240819,161000,335811250,3600,3600,3600,3600,0
|
|
20240819,160900,335811250,3600,3600,3600,3600,0
|
|
20240819,160800,335811250,3600,3600,3600,3600,0
|
|
20240819,160700,335811250,3600,3600,3600,3600,0
|
|
20240819,160600,335811250,3600,3600,3600,3600,0
|
|
20240819,160500,335811250,3600,3600,3600,3600,0
|
|
20240819,160400,335811250,3600,3600,3600,3600,0
|
|
20240819,160300,335811250,3600,3600,3600,3600,0
|
|
20240819,160200,335811250,3600,3600,3600,3600,0
|
|
20240819,160100,335811250,3600,3600,3600,3600,0
|
|
20240819,160000,335811250,3600,3600,3600,3600,0
|
|
20240819,155900,335811250,3600,3600,3600,3600,1249
|
|
20240819,155800,335811250,3600,3600,3600,3600,0
|
|
20240819,155700,335811250,3600,3600,3600,3600,0
|
|
20240819,155600,335811250,3600,3600,3600,3600,0
|
|
20240819,155500,335811250,3600,3600,3600,3600,0
|
|
20240819,155400,335811250,3600,3600,3600,3600,0
|
|
20240819,155300,335811250,3600,3600,3600,3600,0
|
|
20240819,155200,335811250,3600,3600,3600,3600,0
|
|
20240819,155100,335811250,3600,3600,3600,3600,0
|
|
20240819,155000,335811250,3600,3600,3600,3600,0
|
|
20240819,154900,335811250,3600,3600,3600,3600,0
|
|
20240819,154800,335811250,3600,3600,3600,3600,0
|
|
20240819,154700,335811250,3600,3600,3600,3600,0
|
|
20240819,154600,335811250,3600,3600,3600,3600,0
|
|
20240819,154500,335811250,3600,3600,3600,3600,0
|
|
20240819,154400,335811250,3600,3600,3600,3600,0
|
|
20240819,154300,335811250,3600,3600,3600,3600,0
|
|
20240819,154200,335811250,3600,3600,3600,3600,0
|
|
20240819,154100,335811250,3600,3600,3600,3600,0
|
|
20240819,154000,335811250,3600,3600,3600,3600,0
|
|
20240819,153900,335811250,3600,3600,3600,3600,0
|
|
20240819,153800,335811250,3600,3600,3600,3600,0
|
|
20240819,153700,335811250,3600,3600,3600,3600,0
|
|
20240819,153600,335811250,3600,3600,3600,3600,0
|
|
20240819,153500,335811250,3600,3600,3600,3600,0
|
|
20240819,153400,335811250,3600,3600,3600,3600,0
|
|
20240819,153300,335811250,3600,3600,3600,3600,0
|
|
20240819,153200,335811250,3600,3600,3600,3600,0
|
|
20240819,153100,335811250,3600,3600,3600,3600,0
|
|
20240819,153000,335811250,3600,3600,3600,3600,1249
|
|
20240819,152900,331314850,3600,3600,3600,3600,0
|
|
20240819,152800,331314850,3600,3600,3600,3600,0
|
|
20240819,152700,331314850,3600,3600,3600,3600,0
|
|
20240819,152600,331314850,3600,3600,3600,3600,0
|
|
20240819,152500,331314850,3600,3600,3600,3600,0
|
|
20240819,152400,331314850,3600,3600,3600,3600,0
|
|
20240819,152300,331314850,3600,3600,3600,3600,0
|
|
20240819,152200,331314850,3600,3600,3600,3600,0
|
|
20240819,152100,331314850,3600,3600,3600,3600,0
|
|
20240819,152000,331314850,3600,3600,3600,3600,0
|
|
20240819,151900,331314850,3600,3595,3600,3575,3124
|
|
20240819,151800,320076805,3595,3595,3595,3595,0
|
|
20240819,151700,320076805,3595,3595,3595,3595,1
|
|
20240819,151600,320073210,3585,3580,3595,3580,15
|
|
20240819,151500,320019465,3575,3575,3575,3575,345
|
|
20240819,151400,318786090,3580,3590,3590,3580,557
|
|
20240819,151300,316791990,3590,3590,3590,3590,104
|
|
20240819,151200,316418630,3590,3590,3590,3590,0
|
|
20240819,151100,316418630,3590,3585,3590,3585,112
|
|
20240819,151000,316017105,3580,3580,3580,3580,51
|
|
20240819,150900,315834525,3580,3580,3580,3580,0
|
|
20240819,150800,315834525,3580,3580,3580,3580,0
|
|
20240819,150700,315834525,3580,3580,3580,3580,0
|
|
20240819,150600,315834525,3580,3580,3580,3580,12
|
|
20240819,150500,315791565,3580,3580,3580,3580,426
|
|
20240819,150400,314266485,3580,3585,3585,3580,28
|
|
20240819,150300,314166240,3585,3585,3585,3585,0
|
|
20240819,150200,314166240,3585,3585,3585,3585,0
|
|
20240819,150100,314166240,3585,3585,3585,3585,0
|
|
20240819,150000,314166240,3585,3585,3585,3585,15
|
|
20240819,145900,314112465,3585,3590,3590,3585,3
|
|
20240819,145800,314101700,3595,3595,3595,3595,196
|
|
20240819,145700,313397080,3590,3590,3590,3590,0
|
|
20240819,145600,313397080,3590,3590,3590,3590,0
|
|
20240819,145500,313397080,3590,3590,3590,3590,1
|
|
20240819,145400,313393490,3595,3595,3595,3595,1
|
|
20240819,145300,313389895,3585,3585,3585,3585,0
|
|
20240819,145200,313389895,3585,3585,3585,3585,33
|
|
20240819,145100,313271590,3590,3590,3590,3590,40
|
|
20240819,145000,313127990,3590,3590,3590,3590,51
|
|
20240819,144900,312944900,3590,3595,3595,3590,86
|
|
20240819,144800,312635745,3585,3585,3585,3585,0
|
|
20240819,144700,312635745,3585,3585,3585,3585,0
|
|
20240819,144600,312635745,3585,3585,3585,3585,0
|
|
20240819,144500,312635745,3585,3585,3585,3585,103
|
|
20240819,144400,312266490,3595,3595,3595,3595,10
|
|
20240819,144300,312230540,3595,3595,3595,3595,6
|
|
20240819,144200,312208970,3595,3595,3595,3595,0
|
|
20240819,144100,312208970,3595,3595,3595,3595,0
|
|
20240819,144000,312208970,3595,3590,3595,3590,81
|
|
20240819,143900,311918140,3600,3600,3600,3600,0
|
|
20240819,143800,311918140,3600,3600,3605,3590,4
|
|
20240819,143700,311903745,3590,3595,3595,3590,37
|
|
20240819,143600,311770760,3590,3610,3620,3590,612
|
|
20240819,143500,309568920,3610,3600,3620,3600,317
|
|
20240819,143400,308425330,3600,3600,3600,3600,1
|
|
20240819,143300,308421730,3610,3605,3625,3605,41
|
|
20240819,143200,308273465,3595,3595,3595,3595,7
|
|
20240819,143100,308248300,3600,3595,3600,3590,53
|
|
20240819,143000,308057965,3605,3605,3605,3605,12
|
|
20240819,142900,308014705,3620,3620,3620,3620,0
|
|
20240819,142800,308014705,3620,3615,3620,3615,149
|
|
20240819,142700,307475890,3605,3605,3615,3605,35
|
|
20240819,142600,307349515,3615,3600,3615,3600,3
|
|
20240819,142500,307338695,3595,3595,3595,3595,4
|
|
20240819,142400,307324315,3595,3595,3595,3595,0
|
|
20240819,142300,307324315,3595,3595,3595,3595,0
|
|
20240819,142200,307324315,3595,3595,3595,3595,7
|
|
20240819,142100,307299150,3595,3595,3595,3595,0
|
|
20240819,142000,307299150,3595,3590,3595,3590,25
|
|
20240819,141900,307209380,3585,3585,3585,3585,0
|
|
20240819,141800,307209380,3585,3595,3595,3585,334
|
|
20240819,141700,306008980,3595,3620,3620,3595,581
|
|
20240819,141600,303915060,3615,3615,3615,3615,0
|
|
20240819,141500,303915060,3615,3625,3630,3615,7
|
|
20240819,141400,303889715,3625,3615,3625,3615,69
|
|
20240819,141300,303639640,3605,3605,3605,3605,0
|
|
20240819,141200,303639640,3605,3605,3605,3605,7
|
|
20240819,141100,303614405,3605,3605,3605,3605,0
|
|
20240819,141000,303614405,3605,3605,3615,3605,62
|
|
20240819,140900,303390885,3605,3605,3605,3605,0
|
|
20240819,140800,303390885,3605,3605,3605,3605,0
|
|
20240819,140700,303390885,3605,3610,3615,3605,57
|
|
20240819,140600,303184905,3610,3610,3610,3610,6
|
|
20240819,140500,303163245,3610,3605,3610,3605,14
|
|
20240819,140400,303112755,3600,3600,3600,3600,0
|
|
20240819,140300,303112755,3600,3615,3615,3600,55
|
|
20240819,140200,302914715,3605,3615,3615,3605,9
|
|
20240819,140100,302882250,3605,3610,3615,3600,54
|
|
20240819,140000,302687565,3610,3610,3610,3610,21
|
|
20240819,135900,302611755,3620,3620,3620,3620,14
|
|
20240819,135800,302561075,3620,3620,3620,3620,0
|
|
20240819,135700,302561075,3620,3620,3620,3620,12
|
|
20240819,135600,302517635,3610,3620,3625,3610,21
|
|
20240819,135500,302441550,3630,3610,3630,3610,36
|
|
20240819,135400,302311480,3625,3625,3625,3625,1
|
|
20240819,135300,302307855,3630,3625,3630,3625,8
|
|
20240819,135200,302278840,3615,3615,3615,3615,7
|
|
20240819,135100,302253535,3615,3615,3615,3615,1
|
|
20240819,135000,302249920,3625,3625,3625,3625,12
|
|
20240819,134900,302206420,3615,3620,3625,3615,70
|
|
20240819,134800,301953210,3620,3620,3630,3620,12
|
|
20240819,134700,301909735,3620,3615,3620,3610,217
|
|
20240819,134600,301125210,3610,3625,3625,3610,197
|
|
20240819,134500,300413050,3630,3615,3630,3615,79
|
|
20240819,134400,300127180,3625,3615,3625,3615,34
|
|
20240819,134300,300004260,3620,3620,3620,3620,0
|
|
20240819,134200,300004260,3620,3620,3620,3620,10
|
|
20240819,134100,299968060,3620,3620,3620,3620,1
|
|
20240819,134000,299964440,3625,3625,3625,3625,50
|
|
20240819,133900,299783190,3630,3630,3630,3630,11
|
|
20240819,133800,299743260,3625,3625,3625,3625,0
|
|
20240819,133700,299743260,3625,3625,3630,3625,4
|
|
20240819,133600,299728750,3615,3620,3630,3615,60
|
|
20240819,133500,299511750,3630,3625,3630,3625,2
|
|
20240819,133400,299504495,3630,3630,3630,3630,8
|
|
20240819,133300,299475455,3625,3625,3625,3625,0
|
|
20240819,133200,299475455,3625,3625,3630,3625,100
|
|
20240819,133100,299112950,3625,3615,3625,3615,2
|
|
20240819,133000,299105710,3620,3620,3620,3620,14
|
|
20240819,132900,299055030,3620,3620,3620,3620,28
|
|
20240819,132800,298953670,3620,3625,3625,3620,16
|
|
20240819,132700,298895745,3615,3630,3630,3615,41
|
|
20240819,132600,298747505,3620,3625,3625,3620,2
|
|
20240819,132500,298740260,3630,3625,3630,3625,5
|
|
20240819,132400,298722125,3630,3625,3630,3625,13
|
|
20240819,132300,298674965,3625,3625,3625,3625,9
|
|
20240819,132200,298642340,3620,3625,3630,3610,54
|
|
20240819,132100,298447300,3610,3625,3625,3610,54
|
|
20240819,132000,298252320,3620,3620,3620,3620,1
|
|
20240819,131900,298248700,3630,3625,3630,3625,5
|
|
20240819,131800,298230570,3625,3625,3625,3625,3
|
|
20240819,131700,298219695,3615,3620,3630,3615,103
|
|
20240819,131600,297846015,3615,3615,3620,3615,17
|
|
20240819,131500,297784555,3620,3610,3620,3610,89
|
|
20240819,131400,297463255,3620,3600,3630,3600,234
|
|
20240819,131300,296616360,3595,3595,3595,3595,5
|
|
20240819,131200,296598385,3595,3590,3595,3590,15
|
|
20240819,131100,296544525,3580,3590,3590,3580,297
|
|
20240819,131000,295479685,3590,3585,3590,3580,50
|
|
20240819,130900,295300580,3600,3590,3600,3590,3000
|
|
20240819,130800,284511690,3590,3580,3590,3580,140
|
|
20240819,130700,284009460,3580,3590,3590,3580,61
|
|
20240819,130600,283791070,3585,3585,3585,3585,6
|
|
20240819,130500,283769560,3585,3585,3585,3585,3
|
|
20240819,130400,283758805,3590,3590,3590,3590,1
|
|
20240819,130300,283755215,3590,3590,3590,3590,105
|
|
20240819,130200,283378265,3590,3595,3595,3590,30
|
|
20240819,130100,283270555,3590,3590,3590,3590,143
|
|
20240819,130000,282757185,3585,3580,3585,3580,24
|
|
20240819,125900,282671255,3585,3585,3585,3585,4
|
|
20240819,125800,282656915,3585,3585,3585,3585,4
|
|
20240819,125700,282642575,3580,3595,3595,3580,294
|
|
20240819,125600,281590040,3570,3600,3605,3570,4251
|
|
20240819,125500,266379985,3605,3605,3605,3600,3
|
|
20240819,125400,266369175,3605,3605,3620,3605,7
|
|
20240819,125300,266343925,3595,3610,3615,3595,100
|
|
20240819,125200,265983875,3610,3610,3610,3600,13
|
|
20240819,125100,265937015,3600,3610,3610,3600,20
|
|
20240819,125000,265864825,3605,3605,3605,3605,38
|
|
20240819,124900,265727835,3610,3610,3610,3610,0
|
|
20240819,124800,265727835,3610,3610,3610,3610,0
|
|
20240819,124700,265727835,3610,3610,3610,3610,2
|
|
20240819,124600,265720615,3610,3610,3610,3610,1
|
|
20240819,124500,265717005,3610,3610,3610,3610,45
|
|
20240819,124400,265554555,3620,3620,3620,3620,0
|
|
20240819,124300,265554555,3620,3620,3620,3620,0
|
|
20240819,124200,265554555,3620,3630,3630,3620,440
|
|
20240819,124100,263961745,3620,3620,3620,3620,1
|
|
20240819,124000,263958125,3630,3620,3630,3620,56
|
|
20240819,123900,263755375,3620,3620,3620,3620,53
|
|
20240819,123800,263563515,3630,3620,3630,3620,11
|
|
20240819,123700,263523685,3620,3620,3620,3620,7
|
|
20240819,123600,263498345,3620,3625,3625,3620,102
|
|
20240819,123500,263128950,3625,3635,3635,3625,93
|
|
20240819,123400,262791405,3635,3625,3635,3625,44
|
|
20240819,123300,262631635,3620,3610,3625,3610,850
|
|
20240819,123200,259551810,3600,3605,3610,3600,170
|
|
20240819,123100,258938185,3595,3595,3595,3595,11
|
|
20240819,123000,258898640,3595,3595,3595,3595,51
|
|
20240819,122900,258715295,3610,3610,3610,3610,0
|
|
20240819,122800,258715295,3610,3595,3610,3595,192
|
|
20240819,122700,258022330,3595,3595,3605,3595,1396
|
|
20240819,122600,252995975,3585,3585,3585,3585,1
|
|
20240819,122500,252992390,3585,3585,3585,3585,51
|
|
20240819,122400,252809555,3595,3595,3595,3595,0
|
|
20240819,122300,252809555,3595,3595,3595,3595,1
|
|
20240819,122200,252805960,3585,3585,3585,3585,7
|
|
20240819,122100,252780865,3580,3580,3580,3580,1
|
|
20240819,122000,252777285,3585,3600,3600,3565,5233
|
|
20240819,121900,234056550,3605,3600,3605,3590,35
|
|
20240819,121800,233930825,3610,3610,3610,3610,0
|
|
20240819,121700,233930825,3610,3610,3610,3600,9
|
|
20240819,121600,233898405,3600,3605,3605,3600,3
|
|
20240819,121500,233887595,3610,3600,3610,3600,61
|
|
20240819,121400,233667940,3605,3600,3605,3600,5
|
|
20240819,121300,233649920,3600,3580,3600,3580,829
|
|
20240819,121200,230665860,3580,3585,3585,3580,302
|
|
20240819,121100,229583290,3580,3580,3580,3580,1
|
|
20240819,121000,229579710,3585,3585,3585,3585,19
|
|
20240819,120900,229511595,3595,3595,3595,3595,2
|
|
20240819,120800,229504405,3590,3590,3590,3590,1
|
|
20240819,120700,229500815,3585,3585,3585,3585,1
|
|
20240819,120600,229497230,3580,3580,3580,3580,17
|
|
20240819,120500,229436370,3580,3580,3580,3580,52
|
|
20240819,120400,229250210,3580,3580,3580,3580,0
|
|
20240819,120300,229250210,3580,3580,3580,3580,0
|
|
20240819,120200,229250210,3580,3585,3590,3580,41
|
|
20240819,120100,229103330,3585,3585,3585,3585,2
|
|
20240819,120000,229096160,3585,3585,3585,3585,51
|
|
20240819,115900,228913325,3585,3585,3585,3585,16
|
|
20240819,115800,228855965,3585,3585,3585,3585,0
|
|
20240819,115700,228855965,3585,3585,3585,3585,9
|
|
20240819,115600,228823700,3585,3590,3600,3585,22
|
|
20240819,115500,228744550,3610,3585,3610,3585,298
|
|
20240819,115400,227669735,3585,3585,3585,3585,0
|
|
20240819,115300,227669735,3585,3585,3585,3585,0
|
|
20240819,115200,227669735,3585,3590,3590,3585,23
|
|
20240819,115100,227587275,3585,3585,3585,3585,154
|
|
20240819,115000,227035185,3585,3585,3585,3585,52
|
|
20240819,114900,226848765,3585,3585,3585,3585,0
|
|
20240819,114800,226848765,3585,3585,3585,3585,0
|
|
20240819,114700,226848765,3585,3585,3585,3585,7
|
|
20240819,114600,226823670,3585,3585,3585,3585,1
|
|
20240819,114500,226820085,3585,3585,3585,3585,85
|
|
20240819,114400,226515360,3585,3585,3585,3585,0
|
|
20240819,114300,226515360,3585,3585,3585,3585,0
|
|
20240819,114200,226515360,3585,3585,3585,3585,7
|
|
20240819,114100,226490265,3585,3595,3595,3585,301
|
|
20240819,114000,225408180,3595,3595,3595,3595,51
|
|
20240819,113900,225224835,3595,3595,3595,3595,209
|
|
20240819,113800,224473480,3595,3595,3595,3595,0
|
|
20240819,113700,224473480,3595,3595,3595,3595,7
|
|
20240819,113600,224448315,3595,3595,3595,3595,38
|
|
20240819,113500,224311705,3585,3585,3585,3585,52
|
|
20240819,113400,224125285,3590,3590,3590,3590,0
|
|
20240819,113300,224125285,3590,3590,3590,3590,2
|
|
20240819,113200,224118105,3580,3580,3580,3580,7
|
|
20240819,113100,224093045,3580,3580,3580,3580,1
|
|
20240819,113000,224089465,3595,3595,3595,3595,335
|
|
20240819,112900,222885140,3600,3600,3600,3600,0
|
|
20240819,112800,222885140,3600,3600,3600,3600,279
|
|
20240819,112700,221880740,3600,3600,3600,3600,7
|
|
20240819,112600,221855540,3600,3600,3600,3600,1
|
|
20240819,112500,221851940,3605,3605,3605,3605,71
|
|
20240819,112400,221595985,3605,3600,3605,3600,335
|
|
20240819,112300,220388495,3605,3605,3605,3605,1000
|
|
20240819,112200,216783495,3605,3610,3635,3605,50
|
|
20240819,112100,216603185,3610,3605,3610,3600,3
|
|
20240819,112000,216592370,3595,3595,3595,3595,51
|
|
20240819,111900,216409025,3605,3605,3605,3605,0
|
|
20240819,111800,216409025,3605,3600,3640,3600,285
|
|
20240819,111700,215378385,3590,3605,3605,3590,21
|
|
20240819,111600,215302785,3595,3580,3615,3580,8060
|
|
20240819,111500,186253455,3570,3570,3570,3570,52
|
|
20240819,111400,186067815,3570,3570,3570,3570,0
|
|
20240819,111300,186067815,3570,3570,3570,3570,0
|
|
20240819,111200,186067815,3570,3570,3570,3570,7
|
|
20240819,111100,186042825,3570,3570,3570,3570,34
|
|
20240819,111000,185921445,3570,3570,3570,3570,52
|
|
20240819,110900,185735805,3570,3570,3570,3570,0
|
|
20240819,110800,185735805,3570,3570,3570,3570,0
|
|
20240819,110700,185735805,3570,3570,3570,3570,7
|
|
20240819,110600,185710815,3570,3570,3570,3570,1
|
|
20240819,110500,185707245,3570,3570,3570,3570,52
|
|
20240819,110400,185521605,3565,3565,3565,3565,0
|
|
20240819,110300,185521605,3565,3565,3565,3565,0
|
|
20240819,110200,185521605,3565,3570,3570,3565,1117
|
|
20240819,110100,181533950,3570,3570,3570,3570,1
|
|
20240819,110000,181530380,3570,3575,3575,3570,156
|
|
20240819,105900,180972940,3575,3575,3575,3575,9
|
|
20240819,105800,180940765,3565,3565,3565,3565,0
|
|
20240819,105700,180940765,3565,3565,3565,3565,8
|
|
20240819,105600,180912245,3565,3565,3565,3565,1
|
|
20240819,105500,180908680,3575,3575,3575,3575,27
|
|
20240819,105400,180812155,3565,3565,3565,3565,33
|
|
20240819,105300,180694510,3565,3565,3565,3565,0
|
|
20240819,105200,180694510,3565,3565,3565,3565,8
|
|
20240819,105100,180665990,3565,3575,3575,3565,2
|
|
20240819,105000,180658850,3575,3575,3575,3575,0
|
|
20240819,104900,180658850,3575,3575,3590,3575,7
|
|
20240819,104800,180633765,3600,3580,3600,3570,981
|
|
20240819,104700,177121205,3560,3560,3575,3560,10
|
|
20240819,104600,177085580,3560,3560,3560,3560,1
|
|
20240819,104500,177082020,3570,3570,3570,3570,742
|
|
20240819,104400,174433080,3565,3565,3565,3565,393
|
|
20240819,104300,173032035,3560,3560,3560,3560,0
|
|
20240819,104200,173032035,3560,3555,3560,3555,8
|
|
20240819,104100,173003590,3550,3550,3550,3550,2
|
|
20240819,104000,172996490,3565,3560,3565,3560,148
|
|
20240819,103900,172468880,3565,3555,3565,3555,225
|
|
20240819,103800,171667200,3545,3545,3545,3545,0
|
|
20240819,103700,171667200,3545,3550,3550,3545,1601
|
|
20240819,103600,165983685,3555,3555,3555,3555,312
|
|
20240819,103500,164874525,3550,3580,3580,3550,5640
|
|
20240819,103400,144755625,3585,3585,3585,3585,0
|
|
20240819,103300,144755625,3585,3585,3585,3585,0
|
|
20240819,103200,144755625,3585,3585,3585,3585,2
|
|
20240819,103100,144748455,3575,3575,3575,3575,1
|
|
20240819,103000,144744880,3580,3580,3580,3580,1
|
|
20240819,102900,144741300,3580,3580,3580,3580,50
|
|
20240819,102800,144562300,3575,3575,3575,3575,0
|
|
20240819,102700,144562300,3575,3580,3580,3575,168
|
|
20240819,102600,143960895,3580,3580,3580,3580,1
|
|
20240819,102500,143957315,3585,3585,3585,3585,0
|
|
20240819,102400,143957315,3585,3585,3585,3585,1
|
|
20240819,102300,143953730,3580,3580,3580,3580,0
|
|
20240819,102200,143953730,3580,3580,3580,3580,0
|
|
20240819,102100,143953730,3580,3600,3600,3580,326
|
|
20240819,102000,142780150,3590,3590,3590,3590,34
|
|
20240819,101900,142658090,3605,3585,3605,3585,424
|
|
20240819,101800,141134285,3580,3580,3580,3580,1
|
|
20240819,101700,141130705,3580,3580,3580,3580,403
|
|
20240819,101600,139687965,3575,3580,3580,3575,5
|
|
20240819,101500,139670070,3575,3575,3575,3575,0
|
|
20240819,101400,139670070,3575,3575,3575,3575,0
|
|
20240819,101300,139670070,3575,3575,3575,3575,0
|
|
20240819,101200,139670070,3575,3580,3580,3570,139
|
|
20240819,101100,139173785,3570,3580,3580,3570,4
|
|
20240819,101000,139159475,3580,3580,3580,3580,0
|
|
20240819,100900,139159475,3580,3580,3580,3580,251
|
|
20240819,100800,138260895,3570,3570,3570,3570,0
|
|
20240819,100700,138260895,3570,3570,3570,3570,1
|
|
20240819,100600,138257325,3570,3575,3575,3570,16
|
|
20240819,100500,138200130,3580,3580,3580,3580,3
|
|
20240819,100400,138189390,3580,3580,3580,3580,2
|
|
20240819,100300,138182230,3570,3570,3570,3570,34
|
|
20240819,100200,138060850,3580,3580,3580,3580,251
|
|
20240819,100100,137162270,3570,3570,3570,3570,2
|
|
20240819,100000,137155130,3580,3580,3580,3580,1
|
|
20240819,095900,137151550,3580,3580,3580,3580,1
|
|
20240819,095800,137147970,3575,3575,3575,3575,0
|
|
20240819,095700,137147970,3575,3575,3575,3575,63
|
|
20240819,095600,136922745,3575,3575,3575,3575,293
|
|
20240819,095500,135875270,3575,3575,3575,3575,60
|
|
20240819,095400,135660770,3575,3575,3575,3575,98
|
|
20240819,095300,135310420,3575,3575,3575,3575,4
|
|
20240819,095200,135296120,3570,3570,3570,3570,136
|
|
20240819,095100,134810600,3570,3570,3570,3570,1
|
|
20240819,095000,134807030,3570,3570,3570,3570,137
|
|
20240819,094900,134317940,3570,3570,3570,3570,0
|
|
20240819,094800,134317940,3570,3570,3570,3570,136
|
|
20240819,094700,133832420,3570,3570,3570,3570,0
|
|
20240819,094600,133832420,3570,3570,3570,3570,653
|
|
20240819,094500,131501210,3570,3560,3570,3560,3015
|
|
20240819,094400,120762820,3560,3560,3560,3560,185
|
|
20240819,094300,120104220,3560,3565,3570,3560,559
|
|
20240819,094200,118114115,3560,3565,3565,3560,136
|
|
20240819,094100,117629825,3565,3565,3565,3565,1
|
|
20240819,094000,117626260,3560,3560,3560,3560,136
|
|
20240819,093900,117142100,3560,3560,3560,3560,1
|
|
20240819,093800,117138540,3560,3565,3565,3560,137
|
|
20240819,093700,116650735,3565,3565,3565,3565,0
|
|
20240819,093600,116650735,3565,3565,3565,3565,511
|
|
20240819,093500,114829020,3565,3570,3570,3565,14
|
|
20240819,093400,114779085,3570,3570,3570,3565,338
|
|
20240819,093300,113572445,3570,3570,3570,3570,1
|
|
20240819,093200,113568875,3570,3570,3570,3570,13
|
|
20240819,093100,113522465,3570,3570,3570,3570,110
|
|
20240819,093000,113129765,3570,3565,3570,3560,146
|
|
20240819,092900,112609890,3565,3560,3565,3560,54
|
|
20240819,092800,112417550,3565,3565,3565,3565,50
|
|
20240819,092700,112239300,3560,3570,3570,3560,1005
|
|
20240819,092600,108654730,3570,3575,3575,3570,154
|
|
20240819,092500,108104940,3570,3570,3570,3570,0
|
|
20240819,092400,108104940,3570,3575,3575,3570,1154
|
|
20240819,092300,103982790,3575,3575,3575,3575,500
|
|
20240819,092200,102195290,3575,3580,3580,3575,154
|
|
20240819,092100,101644715,3575,3575,3575,3575,1
|
|
20240819,092000,101641140,3575,3575,3580,3575,224
|
|
20240819,091900,100840330,3595,3595,3595,3595,1
|
|
20240819,091800,100836735,3575,3590,3590,3575,154
|
|
20240819,091700,100285100,3590,3590,3595,3590,81
|
|
20240819,091600,99994305,3595,3580,3595,3580,156
|
|
20240819,091500,99435810,3580,3585,3585,3580,770
|
|
20240819,091400,96679105,3600,3585,3600,3580,419
|
|
20240819,091300,95178300,3585,3585,3585,3585,0
|
|
20240819,091200,95178300,3585,3585,3585,3585,154
|
|
20240819,091100,94626210,3580,3580,3580,3580,0
|
|
20240819,091000,94626210,3580,3585,3605,3580,1426
|
|
20240819,090900,89513245,3605,3605,3605,3605,251
|
|
20240819,090800,88608390,3580,3600,3600,3580,155
|
|
20240819,090700,88053235,3600,3600,3610,3600,635
|
|
20240819,090600,85764235,3575,3575,3575,3575,0
|
|
20240819,090500,85764235,3575,3625,3625,3565,662
|
|
20240819,090400,83390970,3625,3625,3625,3625,20
|
|
20240819,090300,83318470,3605,3680,3690,3605,12531
|
|
20240819,090200,37658385,3690,3640,3700,3640,330
|
|
20240819,090100,36455365,3640,3595,3800,3595,5135
|
|
20240819,090000,17313360,3595,3630,3630,3595,4772
|