679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,201600,415744800,3045,3045,3045,3045,4664
|
|
20240805,201500,415744800,3045,3045,3045,3045,0
|
|
20240805,201400,415744800,3045,3045,3045,3045,0
|
|
20240805,201300,415744800,3045,3045,3045,3045,0
|
|
20240805,201200,415744800,3045,3045,3045,3045,0
|
|
20240805,201100,415744800,3045,3045,3045,3045,0
|
|
20240805,201000,415744800,3045,3045,3045,3045,0
|
|
20240805,200900,415744800,3045,3045,3045,3045,0
|
|
20240805,200800,415744800,3045,3045,3045,3045,0
|
|
20240805,200700,415744800,3045,3045,3045,3045,0
|
|
20240805,200600,415744800,3045,3045,3045,3045,0
|
|
20240805,200500,415744800,3045,3045,3045,3045,0
|
|
20240805,200400,415744800,3045,3045,3045,3045,0
|
|
20240805,200300,415744800,3045,3045,3045,3045,0
|
|
20240805,200200,415744800,3045,3045,3045,3045,0
|
|
20240805,200100,415744800,3045,3045,3045,3045,0
|
|
20240805,200000,415744800,3045,3045,3045,3045,0
|
|
20240805,195900,415744800,3045,3045,3045,3045,0
|
|
20240805,195800,415744800,3045,3045,3045,3045,0
|
|
20240805,195700,415744800,3045,3045,3045,3045,0
|
|
20240805,195600,415744800,3045,3045,3045,3045,0
|
|
20240805,195500,415744800,3045,3045,3045,3045,0
|
|
20240805,195400,415744800,3045,3045,3045,3045,0
|
|
20240805,195300,415744800,3045,3045,3045,3045,0
|
|
20240805,195200,415744800,3045,3045,3045,3045,0
|
|
20240805,195100,415744800,3045,3045,3045,3045,0
|
|
20240805,195000,415744800,3045,3045,3045,3045,0
|
|
20240805,194900,415744800,3045,3045,3045,3045,0
|
|
20240805,194800,415744800,3045,3045,3045,3045,0
|
|
20240805,194700,415744800,3045,3045,3045,3045,0
|
|
20240805,194600,415744800,3045,3045,3045,3045,4664
|
|
20240805,194500,415744800,3045,3045,3045,3045,0
|
|
20240805,194400,415744800,3045,3045,3045,3045,0
|
|
20240805,194300,415744800,3045,3045,3045,3045,0
|
|
20240805,194200,415744800,3045,3045,3045,3045,0
|
|
20240805,194100,415744800,3045,3045,3045,3045,0
|
|
20240805,194000,415744800,3045,3045,3045,3045,0
|
|
20240805,193900,415744800,3045,3045,3045,3045,0
|
|
20240805,193800,415744800,3045,3045,3045,3045,0
|
|
20240805,193700,415744800,3045,3045,3045,3045,0
|
|
20240805,193600,415744800,3045,3045,3045,3045,0
|
|
20240805,193500,415744800,3045,3045,3045,3045,0
|
|
20240805,193400,415744800,3045,3045,3045,3045,0
|
|
20240805,193300,415744800,3045,3045,3045,3045,0
|
|
20240805,193200,415744800,3045,3045,3045,3045,0
|
|
20240805,193100,415744800,3045,3045,3045,3045,0
|
|
20240805,193000,415744800,3045,3045,3045,3045,0
|
|
20240805,192900,415744800,3045,3045,3045,3045,0
|
|
20240805,192800,415744800,3045,3045,3045,3045,0
|
|
20240805,192700,415744800,3045,3045,3045,3045,0
|
|
20240805,192600,415744800,3045,3045,3045,3045,0
|
|
20240805,192500,415744800,3045,3045,3045,3045,0
|
|
20240805,192400,415744800,3045,3045,3045,3045,0
|
|
20240805,192300,415744800,3045,3045,3045,3045,0
|
|
20240805,192200,415744800,3045,3045,3045,3045,0
|
|
20240805,192100,415744800,3045,3045,3045,3045,0
|
|
20240805,192000,415744800,3045,3045,3045,3045,0
|
|
20240805,191900,415744800,3045,3045,3045,3045,0
|
|
20240805,191800,415744800,3045,3045,3045,3045,0
|
|
20240805,191700,415744800,3045,3045,3045,3045,0
|
|
20240805,191600,415744800,3045,3045,3045,3045,4664
|
|
20240805,191500,415744800,3045,3045,3045,3045,0
|
|
20240805,191400,415744800,3045,3045,3045,3045,0
|
|
20240805,191300,415744800,3045,3045,3045,3045,0
|
|
20240805,191200,415744800,3045,3045,3045,3045,0
|
|
20240805,191100,415744800,3045,3045,3045,3045,0
|
|
20240805,191000,415744800,3045,3045,3045,3045,0
|
|
20240805,190900,415744800,3045,3045,3045,3045,0
|
|
20240805,190800,415744800,3045,3045,3045,3045,0
|
|
20240805,190700,415744800,3045,3045,3045,3045,0
|
|
20240805,190600,415744800,3045,3045,3045,3045,0
|
|
20240805,190500,415744800,3045,3045,3045,3045,0
|
|
20240805,190400,415744800,3045,3045,3045,3045,0
|
|
20240805,190300,415744800,3045,3045,3045,3045,0
|
|
20240805,190200,415744800,3045,3045,3045,3045,0
|
|
20240805,190100,415744800,3045,3045,3045,3045,0
|
|
20240805,190000,415744800,3045,3045,3045,3045,0
|
|
20240805,185900,415744800,3045,3045,3045,3045,0
|
|
20240805,185800,415744800,3045,3045,3045,3045,0
|
|
20240805,185700,415744800,3045,3045,3045,3045,0
|
|
20240805,185600,415744800,3045,3045,3045,3045,0
|
|
20240805,185500,415744800,3045,3045,3045,3045,0
|
|
20240805,185400,415744800,3045,3045,3045,3045,0
|
|
20240805,185300,415744800,3045,3045,3045,3045,0
|
|
20240805,185200,415744800,3045,3045,3045,3045,0
|
|
20240805,185100,415744800,3045,3045,3045,3045,0
|
|
20240805,185000,415744800,3045,3045,3045,3045,0
|
|
20240805,184900,415744800,3045,3045,3045,3045,0
|
|
20240805,184800,415744800,3045,3045,3045,3045,0
|
|
20240805,184700,415744800,3045,3045,3045,3045,0
|
|
20240805,184600,415744800,3045,3045,3045,3045,4664
|
|
20240805,184500,415744800,3045,3045,3045,3045,0
|
|
20240805,184400,415744800,3045,3045,3045,3045,0
|
|
20240805,184300,415744800,3045,3045,3045,3045,0
|
|
20240805,184200,415744800,3045,3045,3045,3045,0
|
|
20240805,184100,415744800,3045,3045,3045,3045,0
|
|
20240805,184000,415744800,3045,3045,3045,3045,0
|
|
20240805,183900,415744800,3045,3045,3045,3045,0
|
|
20240805,183800,415744800,3045,3045,3045,3045,0
|
|
20240805,183700,415744800,3045,3045,3045,3045,0
|
|
20240805,183600,415744800,3045,3045,3045,3045,0
|
|
20240805,183500,415744800,3045,3045,3045,3045,0
|
|
20240805,183400,415744800,3045,3045,3045,3045,0
|
|
20240805,183300,415744800,3045,3045,3045,3045,0
|
|
20240805,183200,415744800,3045,3045,3045,3045,0
|
|
20240805,183100,415744800,3045,3045,3045,3045,0
|
|
20240805,183000,415744800,3045,3045,3045,3045,0
|
|
20240805,182900,415744800,3045,3045,3045,3045,0
|
|
20240805,182800,415744800,3045,3045,3045,3045,0
|
|
20240805,182700,415744800,3045,3045,3045,3045,0
|
|
20240805,182600,415744800,3045,3045,3045,3045,0
|
|
20240805,182500,415744800,3045,3045,3045,3045,0
|
|
20240805,182400,415744800,3045,3045,3045,3045,0
|
|
20240805,182300,415744800,3045,3045,3045,3045,0
|
|
20240805,182200,415744800,3045,3045,3045,3045,0
|
|
20240805,182100,415744800,3045,3045,3045,3045,0
|
|
20240805,182000,415744800,3045,3045,3045,3045,0
|
|
20240805,181900,415744800,3045,3045,3045,3045,0
|
|
20240805,181800,415744800,3045,3045,3045,3045,0
|
|
20240805,181700,415744800,3045,3045,3045,3045,0
|
|
20240805,181600,415744800,3045,3045,3045,3045,4664
|
|
20240805,181500,415744800,3045,3045,3045,3045,0
|
|
20240805,181400,415744800,3045,3045,3045,3045,0
|
|
20240805,181300,415744800,3045,3045,3045,3045,0
|
|
20240805,181200,415744800,3045,3045,3045,3045,0
|
|
20240805,181100,415744800,3045,3045,3045,3045,0
|
|
20240805,181000,415744800,3045,3045,3045,3045,0
|
|
20240805,180900,415744800,3045,3045,3045,3045,0
|
|
20240805,180800,415744800,3045,3045,3045,3045,0
|
|
20240805,180700,415744800,3045,3045,3045,3045,0
|
|
20240805,180600,415744800,3045,3045,3045,3045,0
|
|
20240805,180500,415744800,3045,3045,3045,3045,0
|
|
20240805,180400,415744800,3045,3045,3045,3045,0
|
|
20240805,180300,415744800,3045,3045,3045,3045,0
|
|
20240805,180200,415744800,3045,3045,3045,3045,0
|
|
20240805,180100,415744800,3045,3045,3045,3045,0
|
|
20240805,180000,415744800,3045,3045,3045,3045,0
|
|
20240805,175900,415744800,3045,3045,3045,3045,0
|
|
20240805,175800,415744800,3045,3045,3045,3045,0
|
|
20240805,175700,415744800,3045,3045,3045,3045,0
|
|
20240805,175600,415744800,3045,3045,3045,3045,0
|
|
20240805,175500,415744800,3045,3045,3045,3045,0
|
|
20240805,175400,415744800,3045,3045,3045,3045,0
|
|
20240805,175300,415744800,3045,3045,3045,3045,0
|
|
20240805,175200,415744800,3045,3045,3045,3045,0
|
|
20240805,175100,415744800,3045,3045,3045,3045,0
|
|
20240805,175000,415744800,3045,3045,3045,3045,0
|
|
20240805,174900,415744800,3045,3045,3045,3045,0
|
|
20240805,174800,415744800,3045,3045,3045,3045,0
|
|
20240805,174700,415744800,3045,3045,3045,3045,0
|
|
20240805,174600,415744800,3045,3045,3045,3045,4664
|
|
20240805,174500,415744800,3045,3045,3045,3045,0
|
|
20240805,174400,415744800,3045,3045,3045,3045,0
|
|
20240805,174300,415744800,3045,3045,3045,3045,0
|
|
20240805,174200,415744800,3045,3045,3045,3045,0
|
|
20240805,174100,415744800,3045,3045,3045,3045,0
|
|
20240805,174000,415744800,3045,3045,3045,3045,0
|
|
20240805,173900,415744800,3045,3045,3045,3045,0
|
|
20240805,173800,415744800,3045,3045,3045,3045,0
|
|
20240805,173700,415744800,3045,3045,3045,3045,0
|
|
20240805,173600,415744800,3045,3045,3045,3045,0
|
|
20240805,173500,415744800,3045,3045,3045,3045,0
|
|
20240805,173400,415744800,3045,3045,3045,3045,0
|
|
20240805,173300,415744800,3045,3045,3045,3045,0
|
|
20240805,173200,415744800,3045,3045,3045,3045,0
|
|
20240805,173100,415744800,3045,3045,3045,3045,0
|
|
20240805,173000,415744800,3045,3045,3045,3045,0
|
|
20240805,172900,415744800,3045,3045,3045,3045,0
|
|
20240805,172800,415744800,3045,3045,3045,3045,0
|
|
20240805,172700,415744800,3045,3045,3045,3045,0
|
|
20240805,172600,415744800,3045,3045,3045,3045,0
|
|
20240805,172500,415744800,3045,3045,3045,3045,0
|
|
20240805,172400,415744800,3045,3045,3045,3045,0
|
|
20240805,172300,415744800,3045,3045,3045,3045,0
|
|
20240805,172200,415744800,3045,3045,3045,3045,0
|
|
20240805,172100,415744800,3045,3045,3045,3045,0
|
|
20240805,172000,415744800,3045,3045,3045,3045,0
|
|
20240805,171900,415744800,3045,3045,3045,3045,0
|
|
20240805,171800,415744800,3045,3045,3045,3045,0
|
|
20240805,171700,415744800,3045,3045,3045,3045,0
|
|
20240805,171600,415744800,3045,3045,3045,3045,4664
|
|
20240805,171500,415744800,3045,3045,3045,3045,0
|
|
20240805,171400,415744800,3045,3045,3045,3045,0
|
|
20240805,171300,415744800,3045,3045,3045,3045,0
|
|
20240805,171200,415744800,3045,3045,3045,3045,0
|
|
20240805,171100,415744800,3045,3045,3045,3045,0
|
|
20240805,171000,415744800,3045,3045,3045,3045,0
|
|
20240805,170900,415744800,3045,3045,3045,3045,0
|
|
20240805,170800,415744800,3045,3045,3045,3045,0
|
|
20240805,170700,415744800,3045,3045,3045,3045,0
|
|
20240805,170600,415744800,3045,3045,3045,3045,0
|
|
20240805,170500,415744800,3045,3045,3045,3045,0
|
|
20240805,170400,415744800,3045,3045,3045,3045,0
|
|
20240805,170300,415744800,3045,3045,3045,3045,0
|
|
20240805,170200,415744800,3045,3045,3045,3045,0
|
|
20240805,170100,415744800,3045,3045,3045,3045,0
|
|
20240805,170000,415744800,3045,3045,3045,3045,0
|
|
20240805,165900,415744800,3045,3045,3045,3045,0
|
|
20240805,165800,415744800,3045,3045,3045,3045,0
|
|
20240805,165700,415744800,3045,3045,3045,3045,0
|
|
20240805,165600,415744800,3045,3045,3045,3045,0
|
|
20240805,165500,415744800,3045,3045,3045,3045,0
|
|
20240805,165400,415744800,3045,3045,3045,3045,0
|
|
20240805,165300,415744800,3045,3045,3045,3045,0
|
|
20240805,165200,415744800,3045,3045,3045,3045,0
|
|
20240805,165100,415744800,3045,3045,3045,3045,0
|
|
20240805,165000,415744800,3045,3045,3045,3045,0
|
|
20240805,164900,415744800,3045,3045,3045,3045,0
|
|
20240805,164800,415744800,3045,3045,3045,3045,0
|
|
20240805,164700,415744800,3045,3045,3045,3045,0
|
|
20240805,164600,415744800,3045,3045,3045,3045,4664
|
|
20240805,164500,415744800,3045,3045,3045,3045,0
|
|
20240805,164400,415744800,3045,3045,3045,3045,0
|
|
20240805,164300,415744800,3045,3045,3045,3045,0
|
|
20240805,164200,415744800,3045,3045,3045,3045,0
|
|
20240805,164100,415744800,3045,3045,3045,3045,0
|
|
20240805,164000,415744800,3045,3045,3045,3045,0
|
|
20240805,163900,415744800,3045,3045,3045,3045,0
|
|
20240805,163800,415744800,3045,3045,3045,3045,0
|
|
20240805,163700,415744800,3045,3045,3045,3045,0
|
|
20240805,163600,415744800,3045,3045,3045,3045,0
|
|
20240805,163500,415744800,3045,3045,3045,3045,0
|
|
20240805,163400,415744800,3045,3045,3045,3045,0
|
|
20240805,163300,415744800,3045,3045,3045,3045,0
|
|
20240805,163200,415744800,3045,3045,3045,3045,0
|
|
20240805,163100,415744800,3045,3045,3045,3045,0
|
|
20240805,163000,415744800,3045,3045,3045,3045,0
|
|
20240805,162900,415744800,3045,3045,3045,3045,0
|
|
20240805,162800,415744800,3045,3045,3045,3045,0
|
|
20240805,162700,415744800,3045,3045,3045,3045,0
|
|
20240805,162600,415744800,3045,3045,3045,3045,0
|
|
20240805,162500,415744800,3045,3045,3045,3045,0
|
|
20240805,162400,415744800,3045,3045,3045,3045,0
|
|
20240805,162300,415744800,3045,3045,3045,3045,0
|
|
20240805,162200,415744800,3045,3045,3045,3045,0
|
|
20240805,162100,415744800,3045,3045,3045,3045,0
|
|
20240805,162000,415744800,3045,3045,3045,3045,0
|
|
20240805,161900,415744800,3045,3045,3045,3045,0
|
|
20240805,161800,415744800,3045,3045,3045,3045,0
|
|
20240805,161700,415744800,3045,3045,3045,3045,0
|
|
20240805,161600,415744800,3045,3045,3045,3045,4664
|
|
20240805,161500,415744800,3045,3045,3045,3045,0
|
|
20240805,161400,415744800,3045,3045,3045,3045,0
|
|
20240805,161300,415744800,3045,3045,3045,3045,0
|
|
20240805,161200,415744800,3045,3045,3045,3045,0
|
|
20240805,161100,415744800,3045,3045,3045,3045,0
|
|
20240805,161000,415744800,3045,3045,3045,3045,0
|
|
20240805,160900,415744800,3045,3045,3045,3045,0
|
|
20240805,160800,415744800,3045,3045,3045,3045,0
|
|
20240805,160700,415744800,3045,3045,3045,3045,0
|
|
20240805,160600,415744800,3045,3045,3045,3045,0
|
|
20240805,160500,415744800,3045,3045,3045,3045,0
|
|
20240805,160400,415744800,3045,3045,3045,3045,0
|
|
20240805,160300,415744800,3045,3045,3045,3045,0
|
|
20240805,160200,415744800,3045,3045,3045,3045,0
|
|
20240805,160100,415744800,3045,3045,3045,3045,0
|
|
20240805,160000,415744800,3045,3045,3045,3045,0
|
|
20240805,155900,415744800,3045,3045,3045,3045,0
|
|
20240805,155800,415744800,3045,3045,3045,3045,0
|
|
20240805,155700,415744800,3045,3045,3045,3045,0
|
|
20240805,155600,415744800,3045,3045,3045,3045,0
|
|
20240805,155500,415744800,3045,3045,3045,3045,0
|
|
20240805,155400,415744800,3045,3045,3045,3045,0
|
|
20240805,155300,415744800,3045,3045,3045,3045,0
|
|
20240805,155200,415744800,3045,3045,3045,3045,0
|
|
20240805,155100,415744800,3045,3045,3045,3045,0
|
|
20240805,155000,415744800,3045,3045,3045,3045,0
|
|
20240805,154900,415744800,3045,3045,3045,3045,0
|
|
20240805,154800,415744800,3045,3045,3045,3045,0
|
|
20240805,154700,415744800,3045,3045,3045,3045,0
|
|
20240805,154600,415744800,3045,3045,3045,3045,4664
|
|
20240805,154500,415744800,3045,3045,3045,3045,0
|
|
20240805,154400,415744800,3045,3045,3045,3045,0
|
|
20240805,154300,415744800,3045,3045,3045,3045,0
|
|
20240805,154200,415744800,3045,3045,3045,3045,0
|
|
20240805,154100,415744800,3045,3045,3045,3045,0
|
|
20240805,154000,415744800,3045,3045,3045,3045,0
|
|
20240805,153900,415744800,3045,3045,3045,3045,0
|
|
20240805,153800,415744800,3045,3045,3045,3045,0
|
|
20240805,153700,415744800,3045,3045,3045,3045,0
|
|
20240805,153600,415744800,3045,3045,3045,3045,0
|
|
20240805,153500,415744800,3045,3045,3045,3045,0
|
|
20240805,153400,415744800,3045,3045,3045,3045,0
|
|
20240805,153300,415744800,3045,3045,3045,3045,0
|
|
20240805,153200,415744800,3045,3045,3045,3045,0
|
|
20240805,153100,415744800,3045,3045,3045,3045,0
|
|
20240805,153000,415744800,3045,3045,3045,3045,4664
|
|
20240805,152900,401542920,3045,3045,3045,3045,0
|
|
20240805,152800,401542920,3045,3045,3045,3045,0
|
|
20240805,152700,401542920,3045,3045,3045,3045,0
|
|
20240805,152600,401542920,3045,3045,3045,3045,0
|
|
20240805,152500,401542920,3045,3045,3045,3045,0
|
|
20240805,152400,401542920,3045,3045,3045,3045,0
|
|
20240805,152300,401542920,3045,3045,3045,3045,0
|
|
20240805,152200,401542920,3045,3045,3045,3045,0
|
|
20240805,152100,401542920,3045,3045,3045,3045,0
|
|
20240805,152000,401542920,3045,3045,3045,3045,0
|
|
20240805,151900,401542920,3045,2995,3045,2995,571
|
|
20240805,151800,399825265,2995,2995,2995,2995,0
|
|
20240805,151700,399825265,2995,2980,2995,2965,24
|
|
20240805,151600,399753580,2970,2965,2970,2965,494
|
|
20240805,151500,398288640,2965,2965,2970,2965,455
|
|
20240805,151400,396938030,2970,2955,2970,2955,19
|
|
20240805,151300,396881810,2925,2970,2970,2925,302
|
|
20240805,151200,395993100,2970,2960,2970,2920,2537
|
|
20240805,151100,388516425,2970,2970,2970,2965,71
|
|
20240805,151000,388305740,2965,2970,2995,2965,189
|
|
20240805,150900,387739955,2980,2985,2995,2980,5
|
|
20240805,150800,387725035,2980,2980,2995,2980,1523
|
|
20240805,150700,383186250,2990,2990,2990,2990,500
|
|
20240805,150600,381691250,2980,2985,3005,2980,34
|
|
20240805,150500,381589395,2995,2995,2995,2990,162
|
|
20240805,150400,381104950,3010,3010,3010,2990,8
|
|
20240805,150300,381080990,3020,3020,3020,3020,6
|
|
20240805,150200,381062870,3020,3020,3020,3020,805
|
|
20240805,150100,378631770,3020,3020,3020,3020,2000
|
|
20240805,150000,372591770,3035,3025,3035,3025,752
|
|
20240805,145900,370316165,3010,3010,3010,3010,0
|
|
20240805,145800,370316165,3010,3010,3010,3010,55
|
|
20240805,145700,370150615,3010,3010,3010,3010,360
|
|
20240805,145600,369067015,3010,3010,3010,3010,50
|
|
20240805,145500,368916515,2970,2970,2970,2970,1
|
|
20240805,145400,368913545,2975,2975,2975,2950,261
|
|
20240805,145300,368139455,2980,2980,2980,2980,5
|
|
20240805,145200,368124555,2980,2950,2980,2950,22
|
|
20240805,145100,368059505,2980,2935,2980,2935,12
|
|
20240805,145000,368023795,2935,3010,3010,2935,4958
|
|
20240805,144900,353170390,3015,3025,3025,3015,2929
|
|
20240805,144800,344329410,3020,3025,3025,3020,4700
|
|
20240805,144700,330121060,3025,3045,3045,3025,1581
|
|
20240805,144600,325338415,3040,3040,3040,3020,1522
|
|
20240805,144500,320733525,3030,3040,3040,3030,2883
|
|
20240805,144400,311981645,3040,3040,3040,3040,1012
|
|
20240805,144300,308905165,3065,3065,3065,3065,0
|
|
20240805,144200,308905165,3065,3065,3065,3065,0
|
|
20240805,144100,308905165,3065,3065,3065,3065,0
|
|
20240805,144000,308905165,3065,3065,3065,3065,0
|
|
20240805,143900,308905165,3065,3065,3065,3065,0
|
|
20240805,143800,308905165,3065,3065,3065,3065,0
|
|
20240805,143700,308905165,3065,3065,3065,3065,0
|
|
20240805,143600,308905165,3065,3065,3065,3065,0
|
|
20240805,143500,308905165,3065,3065,3065,3065,0
|
|
20240805,143400,308905165,3065,3065,3065,3065,0
|
|
20240805,143300,308905165,3065,3065,3065,3065,0
|
|
20240805,143200,308905165,3065,3065,3065,3065,0
|
|
20240805,143100,308905165,3065,3065,3065,3065,0
|
|
20240805,143000,308905165,3065,3065,3065,3065,0
|
|
20240805,142900,308905165,3065,3065,3065,3065,0
|
|
20240805,142800,308905165,3065,3065,3065,3065,0
|
|
20240805,142700,308905165,3065,3065,3065,3065,0
|
|
20240805,142600,308905165,3065,3065,3065,3065,0
|
|
20240805,142500,308905165,3065,3065,3065,3065,0
|
|
20240805,142400,308905165,3065,3065,3065,3065,0
|
|
20240805,142300,308905165,3065,3065,3065,3065,0
|
|
20240805,142200,308905165,3065,3065,3065,3065,0
|
|
20240805,142100,308905165,3065,3065,3065,3065,0
|
|
20240805,142000,308905165,3065,3065,3065,3065,0
|
|
20240805,141900,308905165,3065,3065,3065,3065,0
|
|
20240805,141800,308905165,3065,3065,3065,3065,0
|
|
20240805,141700,308905165,3065,3065,3065,3065,0
|
|
20240805,141600,308905165,3065,3065,3065,3065,0
|
|
20240805,141500,308905165,3065,3065,3065,3065,0
|
|
20240805,141400,308905165,3065,3065,3065,3065,0
|
|
20240805,141300,308905165,3065,3065,3065,3065,31
|
|
20240805,141200,308810150,3060,3060,3060,3060,0
|
|
20240805,141100,308810150,3060,3060,3060,3060,0
|
|
20240805,141000,308810150,3060,3065,3070,3060,4
|
|
20240805,140900,308797895,3055,3055,3055,3055,0
|
|
20240805,140800,308797895,3055,3055,3055,3055,0
|
|
20240805,140700,308797895,3055,3055,3055,3055,0
|
|
20240805,140600,308797895,3055,3055,3055,3055,0
|
|
20240805,140500,308797895,3055,3055,3055,3055,0
|
|
20240805,140400,308797895,3055,3050,3055,3040,1101
|
|
20240805,140300,305448015,3055,3055,3055,3055,0
|
|
20240805,140200,305448015,3055,3055,3055,3055,1
|
|
20240805,140100,305444960,3050,3045,3050,3045,79
|
|
20240805,140000,305204015,3050,3050,3050,3050,0
|
|
20240805,135900,305204015,3050,3050,3050,3050,6
|
|
20240805,135800,305185715,3045,3045,3045,3045,0
|
|
20240805,135700,305185715,3045,3045,3045,3045,9
|
|
20240805,135600,305158310,3040,3050,3050,3040,1797
|
|
20240805,135500,299686920,3050,3050,3050,3050,5
|
|
20240805,135400,299671670,3050,3050,3050,3050,44
|
|
20240805,135300,299537470,3050,3050,3050,3050,184
|
|
20240805,135200,298976270,3055,3055,3055,3055,100
|
|
20240805,135100,298670770,3050,3050,3050,3050,0
|
|
20240805,135000,298670770,3050,3050,3050,3050,0
|
|
20240805,134900,298670770,3050,3050,3050,3050,0
|
|
20240805,134800,298670770,3050,3050,3050,3050,295
|
|
20240805,134700,297771020,3050,3050,3055,3050,3
|
|
20240805,134600,297761865,3055,3055,3055,3055,102
|
|
20240805,134500,297450255,3055,3055,3055,3055,74
|
|
20240805,134400,297224185,3060,3060,3060,3060,42
|
|
20240805,134300,297095665,3060,3060,3060,3060,0
|
|
20240805,134200,297095665,3060,3060,3060,3060,0
|
|
20240805,134100,297095665,3060,3060,3060,3060,0
|
|
20240805,134000,297095665,3060,3060,3060,3060,1500
|
|
20240805,133900,292505665,3060,3065,3065,3060,281
|
|
20240805,133800,291645380,3070,3070,3070,3070,54
|
|
20240805,133700,291479600,3070,3070,3070,3070,3
|
|
20240805,133600,291470390,3070,3070,3070,3070,8
|
|
20240805,133500,291445830,3070,3070,3070,3070,0
|
|
20240805,133400,291445830,3070,3070,3070,3070,0
|
|
20240805,133300,291445830,3070,3070,3070,3070,100
|
|
20240805,133200,291138830,3070,3070,3070,3070,20
|
|
20240805,133100,291077430,3065,3065,3065,3065,503
|
|
20240805,133000,289535735,3065,3065,3065,3065,529
|
|
20240805,132900,287914350,3075,3075,3075,3075,0
|
|
20240805,132800,287914350,3075,3075,3075,3075,0
|
|
20240805,132700,287914350,3075,3075,3075,3075,20
|
|
20240805,132600,287852850,3075,3075,3075,3075,15
|
|
20240805,132500,287806725,3060,3070,3070,3060,1382
|
|
20240805,132400,283573965,3085,3075,3085,3065,309
|
|
20240805,132300,282625675,3075,3080,3080,3075,23
|
|
20240805,132200,282554885,3090,3095,3095,3090,58
|
|
20240805,132100,282375430,3095,3085,3095,3080,24
|
|
20240805,132000,282301180,3075,3075,3075,3075,0
|
|
20240805,131900,282301180,3075,3075,3075,3075,0
|
|
20240805,131800,282301180,3075,3080,3080,3075,20
|
|
20240805,131700,282239675,3075,3090,3090,3075,80
|
|
20240805,131600,281993260,3115,3115,3115,3115,0
|
|
20240805,131500,281993260,3115,3115,3115,3115,0
|
|
20240805,131400,281993260,3115,3115,3115,3115,0
|
|
20240805,131300,281993260,3115,3115,3115,3115,11
|
|
20240805,131200,281958995,3115,3115,3115,3115,26
|
|
20240805,131100,281878005,3115,3105,3115,3105,17
|
|
20240805,131000,281825075,3085,3085,3085,3085,1
|
|
20240805,130900,281821990,3080,3110,3115,3075,819
|
|
20240805,130800,279285535,3105,3120,3120,3105,610
|
|
20240805,130700,277385345,3130,3120,3130,3120,19
|
|
20240805,130600,277326055,3125,3150,3150,3125,38
|
|
20240805,130500,277206905,3125,3130,3130,3125,319
|
|
20240805,130400,276209980,3130,3130,3130,3130,0
|
|
20240805,130300,276209980,3130,3130,3130,3130,303
|
|
20240805,130200,275261590,3135,3135,3135,3135,1
|
|
20240805,130100,275258455,3150,3150,3150,3150,4
|
|
20240805,130000,275245855,3130,3130,3130,3130,602
|
|
20240805,125900,273361595,3130,3130,3130,3130,0
|
|
20240805,125800,273361595,3130,3130,3130,3130,23
|
|
20240805,125700,273289605,3130,3130,3130,3130,0
|
|
20240805,125600,273289605,3130,3140,3140,3130,34
|
|
20240805,125500,273182915,3135,3135,3135,3135,0
|
|
20240805,125400,273182915,3135,3135,3135,3135,0
|
|
20240805,125300,273182915,3135,3135,3135,3135,1
|
|
20240805,125200,273179780,3135,3135,3135,3135,20
|
|
20240805,125100,273117080,3135,3135,3135,3135,0
|
|
20240805,125000,273117080,3135,3135,3135,3135,0
|
|
20240805,124900,273117080,3135,3135,3135,3135,1928
|
|
20240805,124800,267072800,3135,3145,3145,3135,3290
|
|
20240805,124700,256757900,3155,3155,3155,3155,0
|
|
20240805,124600,256757900,3155,3155,3155,3155,1
|
|
20240805,124500,256754745,3150,3150,3150,3150,1
|
|
20240805,124400,256751595,3140,3140,3140,3140,120
|
|
20240805,124300,256374795,3140,3140,3140,3140,170
|
|
20240805,124200,255840995,3145,3145,3145,3145,0
|
|
20240805,124100,255840995,3145,3145,3145,3145,161
|
|
20240805,124000,255334650,3150,3150,3150,3150,1
|
|
20240805,123900,255331500,3155,3155,3155,3155,0
|
|
20240805,123800,255331500,3155,3155,3155,3155,0
|
|
20240805,123700,255331500,3155,3155,3155,3155,1
|
|
20240805,123600,255328345,3140,3150,3150,3140,24
|
|
20240805,123500,255252940,3155,3155,3155,3155,212
|
|
20240805,123400,254584080,3155,3145,3155,3145,17
|
|
20240805,123300,254530605,3145,3145,3145,3145,1
|
|
20240805,123200,254527460,3140,3145,3145,3140,99
|
|
20240805,123100,254216510,3145,3145,3145,3145,36
|
|
20240805,123000,254103290,3145,3145,3145,3145,0
|
|
20240805,122900,254103290,3145,3145,3145,3145,0
|
|
20240805,122800,254103290,3145,3145,3145,3145,0
|
|
20240805,122700,254103290,3145,3145,3145,3145,0
|
|
20240805,122600,254103290,3145,3150,3150,3145,784
|
|
20240805,122500,251637220,3150,3150,3150,3150,0
|
|
20240805,122400,251637220,3150,3150,3150,3150,0
|
|
20240805,122300,251637220,3150,3150,3150,3150,100
|
|
20240805,122200,251322220,3150,3150,3150,3150,0
|
|
20240805,122100,251322220,3150,3145,3150,3145,6
|
|
20240805,122000,251303345,3150,3150,3150,3150,214
|
|
20240805,121900,250629245,3155,3155,3155,3155,0
|
|
20240805,121800,250629245,3155,3155,3155,3155,0
|
|
20240805,121700,250629245,3155,3165,3165,3155,2
|
|
20240805,121600,250622925,3150,3150,3150,3150,1
|
|
20240805,121500,250619775,3155,3155,3155,3155,0
|
|
20240805,121400,250619775,3155,3145,3155,3145,12
|
|
20240805,121300,250582015,3145,3145,3145,3145,50
|
|
20240805,121200,250424765,3145,3160,3160,3145,92
|
|
20240805,121100,250135395,3150,3150,3150,3150,1
|
|
20240805,121000,250132245,3150,3150,3150,3150,28
|
|
20240805,120900,250044045,3150,3145,3150,3145,54
|
|
20240805,120800,249874195,3150,3150,3150,3150,1
|
|
20240805,120700,249871045,3165,3155,3165,3155,3
|
|
20240805,120600,249861565,3145,3165,3165,3145,109
|
|
20240805,120500,249518580,3170,3170,3170,3170,0
|
|
20240805,120400,249518580,3170,3170,3170,3170,0
|
|
20240805,120300,249518580,3170,3170,3170,3170,0
|
|
20240805,120200,249518580,3170,3150,3170,3150,202
|
|
20240805,120100,248882260,3150,3150,3150,3150,384
|
|
20240805,120000,247672660,3165,3165,3165,3165,0
|
|
20240805,115900,247672660,3165,3165,3165,3165,0
|
|
20240805,115800,247672660,3165,3165,3165,3165,0
|
|
20240805,115700,247672660,3165,3165,3165,3165,0
|
|
20240805,115600,247672660,3165,3165,3165,3165,0
|
|
20240805,115500,247672660,3165,3170,3170,3155,494
|
|
20240805,115400,246114065,3155,3155,3155,3155,1000
|
|
20240805,115300,242959065,3175,3175,3175,3175,0
|
|
20240805,115200,242959065,3175,3175,3175,3175,0
|
|
20240805,115100,242959065,3175,3175,3175,3175,0
|
|
20240805,115000,242959065,3175,3175,3175,3175,0
|
|
20240805,114900,242959065,3175,3175,3175,3175,0
|
|
20240805,114800,242959065,3175,3175,3175,3175,0
|
|
20240805,114700,242959065,3175,3175,3175,3175,0
|
|
20240805,114600,242959065,3175,3175,3175,3175,0
|
|
20240805,114500,242959065,3175,3175,3175,3175,0
|
|
20240805,114400,242959065,3175,3175,3175,3175,0
|
|
20240805,114300,242959065,3175,3175,3175,3175,0
|
|
20240805,114200,242959065,3175,3175,3175,3175,0
|
|
20240805,114100,242959065,3175,3175,3175,3175,0
|
|
20240805,114000,242959065,3175,3175,3175,3175,0
|
|
20240805,113900,242959065,3175,3175,3175,3175,9
|
|
20240805,113800,242930490,3155,3155,3155,3155,0
|
|
20240805,113700,242930490,3155,3155,3155,3155,1
|
|
20240805,113600,242927335,3155,3155,3155,3155,0
|
|
20240805,113500,242927335,3155,3155,3155,3155,0
|
|
20240805,113400,242927335,3155,3155,3155,3155,0
|
|
20240805,113300,242927335,3155,3165,3165,3155,13
|
|
20240805,113200,242886295,3180,3180,3180,3180,4
|
|
20240805,113100,242873575,3180,3165,3180,3155,200
|
|
20240805,113000,242240035,3170,3170,3170,3170,3
|
|
20240805,112900,242230525,3180,3180,3180,3180,0
|
|
20240805,112800,242230525,3180,3180,3180,3180,31
|
|
20240805,112700,242131945,3155,3155,3155,3155,0
|
|
20240805,112600,242131945,3155,3155,3155,3155,0
|
|
20240805,112500,242131945,3155,3155,3155,3155,407
|
|
20240805,112400,240847860,3160,3160,3160,3160,3
|
|
20240805,112300,240838380,3160,3155,3160,3155,3
|
|
20240805,112200,240828910,3160,3155,3160,3150,3003
|
|
20240805,112100,231367890,3160,3160,3160,3160,0
|
|
20240805,112000,231367890,3160,3160,3160,3160,228
|
|
20240805,111900,230647410,3175,3175,3175,3175,0
|
|
20240805,111800,230647410,3175,3175,3175,3175,0
|
|
20240805,111700,230647410,3175,3175,3175,3175,0
|
|
20240805,111600,230647410,3175,3175,3175,3175,110
|
|
20240805,111500,230298160,3180,3180,3180,3180,0
|
|
20240805,111400,230298160,3180,3180,3180,3180,0
|
|
20240805,111300,230298160,3180,3180,3180,3180,0
|
|
20240805,111200,230298160,3180,3180,3180,3180,0
|
|
20240805,111100,230298160,3180,3180,3180,3180,400
|
|
20240805,111000,229026160,3180,3165,3180,3165,5
|
|
20240805,110900,229010315,3175,3175,3175,3175,14
|
|
20240805,110800,228965865,3165,3165,3165,3165,0
|
|
20240805,110700,228965865,3165,3165,3165,3165,0
|
|
20240805,110600,228965865,3165,3170,3170,3165,173
|
|
20240805,110500,228418220,3180,3180,3180,3180,0
|
|
20240805,110400,228418220,3180,3180,3180,3180,0
|
|
20240805,110300,228418220,3180,3180,3180,3180,0
|
|
20240805,110200,228418220,3180,3180,3180,3180,0
|
|
20240805,110100,228418220,3180,3180,3180,3180,0
|
|
20240805,110000,228418220,3180,3170,3180,3170,638
|
|
20240805,105900,226395745,3180,3180,3180,3180,0
|
|
20240805,105800,226395745,3180,3180,3180,3180,0
|
|
20240805,105700,226395745,3180,3180,3180,3180,0
|
|
20240805,105600,226395745,3180,3180,3180,3180,1
|
|
20240805,105500,226392565,3180,3165,3180,3165,105
|
|
20240805,105400,226060215,3165,3165,3165,3165,0
|
|
20240805,105300,226060215,3165,3165,3165,3165,0
|
|
20240805,105200,226060215,3165,3165,3165,3165,0
|
|
20240805,105100,226060215,3165,3165,3165,3165,0
|
|
20240805,105000,226060215,3165,3165,3165,3165,0
|
|
20240805,104900,226060215,3165,3160,3165,3160,82
|
|
20240805,104800,225800695,3160,3160,3160,3160,118
|
|
20240805,104700,225427815,3160,3155,3160,3155,20
|
|
20240805,104600,225364675,3160,3160,3160,3160,0
|
|
20240805,104500,225364675,3160,3160,3160,3160,0
|
|
20240805,104400,225364675,3160,3160,3160,3160,0
|
|
20240805,104300,225364675,3160,3155,3160,3155,11
|
|
20240805,104200,225329965,3160,3155,3160,3150,201
|
|
20240805,104100,224696800,3155,3155,3160,3150,704
|
|
20240805,104000,222479175,3150,3150,3150,3150,866
|
|
20240805,103900,219751275,3155,3155,3155,3155,3
|
|
20240805,103800,219741810,3160,3145,3160,3145,84
|
|
20240805,103700,219477615,3155,3155,3155,3155,148
|
|
20240805,103600,219010675,3160,3160,3160,3160,4
|
|
20240805,103500,218998035,3160,3165,3165,3160,12
|
|
20240805,103400,218960095,3170,3170,3170,3170,12
|
|
20240805,103300,218922055,3170,3170,3170,3170,39
|
|
20240805,103200,218798425,3170,3160,3170,3160,49
|
|
20240805,103100,218643445,3175,3175,3175,3175,0
|
|
20240805,103000,218643445,3175,3175,3175,3175,0
|
|
20240805,102900,218643445,3175,3175,3175,3175,0
|
|
20240805,102800,218643445,3175,3175,3175,3175,1
|
|
20240805,102700,218640270,3180,3180,3180,3180,0
|
|
20240805,102600,218640270,3180,3180,3180,3165,6
|
|
20240805,102500,218621240,3185,3160,3190,3160,33
|
|
20240805,102400,218516555,3155,3155,3155,3155,1
|
|
20240805,102300,218513400,3150,3155,3155,3150,700
|
|
20240805,102200,216306990,3160,3160,3160,3160,0
|
|
20240805,102100,216306990,3160,3160,3160,3160,6
|
|
20240805,102000,216288030,3155,3155,3155,3155,3
|
|
20240805,101900,216278565,3160,3160,3160,3160,0
|
|
20240805,101800,216278565,3160,3155,3160,3155,3
|
|
20240805,101700,216269090,3160,3155,3160,3155,5
|
|
20240805,101600,216253310,3145,3165,3165,3145,2439
|
|
20240805,101500,208576815,3190,3190,3190,3190,11
|
|
20240805,101400,208541725,3190,3190,3190,3190,0
|
|
20240805,101300,208541725,3190,3190,3190,3190,0
|
|
20240805,101200,208541725,3190,3190,3190,3190,3
|
|
20240805,101100,208532155,3195,3170,3195,3160,90
|
|
20240805,101000,208246135,3190,3190,3190,3190,6
|
|
20240805,100900,208226995,3195,3195,3195,3195,0
|
|
20240805,100800,208226995,3195,3195,3195,3195,0
|
|
20240805,100700,208226995,3195,3195,3195,3195,11
|
|
20240805,100600,208191850,3175,3175,3175,3175,2
|
|
20240805,100500,208185500,3160,3160,3160,3160,0
|
|
20240805,100400,208185500,3160,3160,3160,3160,0
|
|
20240805,100300,208185500,3160,3160,3160,3160,696
|
|
20240805,100200,205986140,3160,3160,3160,3160,0
|
|
20240805,100100,205986140,3160,3160,3160,3160,51
|
|
20240805,100000,205824980,3160,3160,3160,3160,0
|
|
20240805,095900,205824980,3160,3160,3160,3160,3
|
|
20240805,095800,205815500,3160,3160,3160,3160,0
|
|
20240805,095700,205815500,3160,3160,3160,3160,0
|
|
20240805,095600,205815500,3160,3155,3160,3155,113
|
|
20240805,095500,205458735,3160,3160,3160,3160,0
|
|
20240805,095400,205458735,3160,3160,3160,3160,490
|
|
20240805,095300,203910335,3160,3160,3160,3160,29
|
|
20240805,095200,203818695,3160,3160,3160,3160,44
|
|
20240805,095100,203679655,3160,3160,3160,3160,5
|
|
20240805,095000,203663855,3160,3160,3160,3160,5
|
|
20240805,094900,203648055,3160,3160,3160,3160,19
|
|
20240805,094800,203588015,3155,3155,3155,3150,734
|
|
20240805,094700,201272295,3155,3155,3155,3155,7
|
|
20240805,094600,201250210,3155,3150,3155,3145,1926
|
|
20240805,094500,195191720,3155,3160,3160,3155,995
|
|
20240805,094400,192052425,3155,3150,3155,3150,31
|
|
20240805,094300,191954650,3150,3165,3185,3150,2256
|
|
20240805,094200,184817945,3185,3180,3185,3165,351
|
|
20240805,094100,183704925,3185,3180,3185,3180,309
|
|
20240805,094000,182722300,3185,3180,3185,3180,464
|
|
20240805,093900,181246770,3180,3185,3190,3180,1345
|
|
20240805,093800,176963045,3190,3200,3200,3190,63
|
|
20240805,093700,176761945,3200,3195,3200,3195,60
|
|
20240805,093600,176570085,3195,3195,3195,3195,1
|
|
20240805,093500,176566890,3200,3200,3200,3180,540
|
|
20240805,093400,174839495,3200,3210,3210,3195,261
|
|
20240805,093300,174004290,3200,3210,3210,3200,61
|
|
20240805,093200,173808685,3210,3210,3210,3210,6
|
|
20240805,093100,173789425,3210,3200,3210,3200,157
|
|
20240805,093000,173286790,3200,3205,3205,3200,482
|
|
20240805,092900,171744385,3200,3200,3210,3200,171
|
|
20240805,092800,171196885,3210,3195,3210,3195,80
|
|
20240805,092700,170940100,3185,3185,3185,3185,5
|
|
20240805,092600,170924175,3210,3185,3210,3185,59
|
|
20240805,092500,170736135,3180,3180,3180,3175,1081
|
|
20240805,092400,167300920,3180,3180,3180,3180,270
|
|
20240805,092300,166442320,3180,3170,3180,3170,690
|
|
20240805,092200,164252900,3170,3145,3170,3145,2281
|
|
20240805,092100,157046045,3155,3155,3155,3145,54
|
|
20240805,092000,156876025,3165,3170,3170,3165,75
|
|
20240805,091900,156638540,3185,3150,3185,3150,2902
|
|
20240805,091800,147455640,3140,3155,3155,3140,16635
|
|
20240805,091700,94980925,3040,3040,3040,3040,0
|
|
20240805,091600,94980925,3040,3220,3220,3040,20139
|
|
20240805,091500,30958305,3225,3220,3225,3220,3
|
|
20240805,091400,30948635,3220,3230,3230,3220,137
|
|
20240805,091300,30506745,3225,3225,3225,3225,100
|
|
20240805,091200,30184245,3230,3225,3230,3225,49
|
|
20240805,091100,30026200,3230,3230,3230,3230,304
|
|
20240805,091000,29044280,3235,3235,3235,3235,10
|
|
20240805,090900,29011930,3235,3235,3235,3235,96
|
|
20240805,090800,28701370,3230,3230,3230,3230,631
|
|
20240805,090700,26663240,3230,3230,3230,3230,12
|
|
20240805,090600,26624480,3230,3245,3245,3230,2254
|
|
20240805,090500,19343805,3235,3235,3235,3235,304
|
|
20240805,090400,18360365,3245,3255,3255,3235,563
|
|
20240805,090300,16535905,3250,3250,3250,3250,1550
|
|
20240805,090200,11498405,3255,3255,3255,3250,86
|
|
20240805,090100,11218575,3250,3265,3265,3250,1767
|
|
20240805,090000,5470385,3265,3260,3265,3260,1676
|