677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201400,112683860,3330,3330,3330,3330,13428
|
|
20240801,201300,112683860,3330,3330,3330,3330,0
|
|
20240801,201200,112683860,3330,3330,3330,3330,0
|
|
20240801,201100,112683860,3330,3330,3330,3330,0
|
|
20240801,201000,112683860,3330,3330,3330,3330,0
|
|
20240801,200900,112683860,3330,3330,3330,3330,0
|
|
20240801,200800,112683860,3330,3330,3330,3330,0
|
|
20240801,200700,112683860,3330,3330,3330,3330,0
|
|
20240801,200600,112683860,3330,3330,3330,3330,0
|
|
20240801,200500,112683860,3330,3330,3330,3330,0
|
|
20240801,200400,112683860,3330,3330,3330,3330,0
|
|
20240801,200300,112683860,3330,3330,3330,3330,0
|
|
20240801,200200,112683860,3330,3330,3330,3330,0
|
|
20240801,200100,112683860,3330,3330,3330,3330,0
|
|
20240801,200000,112683860,3330,3330,3330,3330,0
|
|
20240801,195900,112683860,3330,3330,3330,3330,0
|
|
20240801,195800,112683860,3330,3330,3330,3330,0
|
|
20240801,195700,112683860,3330,3330,3330,3330,0
|
|
20240801,195600,112683860,3330,3330,3330,3330,0
|
|
20240801,195500,112683860,3330,3330,3330,3330,0
|
|
20240801,195400,112683860,3330,3330,3330,3330,0
|
|
20240801,195300,112683860,3330,3330,3330,3330,0
|
|
20240801,195200,112683860,3330,3330,3330,3330,0
|
|
20240801,195100,112683860,3330,3330,3330,3330,0
|
|
20240801,195000,112683860,3330,3330,3330,3330,0
|
|
20240801,194900,112683860,3330,3330,3330,3330,0
|
|
20240801,194800,112683860,3330,3330,3330,3330,0
|
|
20240801,194700,112683860,3330,3330,3330,3330,0
|
|
20240801,194600,112683860,3330,3330,3330,3330,0
|
|
20240801,194500,112683860,3330,3330,3330,3330,0
|
|
20240801,194400,112683860,3330,3330,3330,3330,13428
|
|
20240801,194300,112683860,3330,3330,3330,3330,0
|
|
20240801,194200,112683860,3330,3330,3330,3330,0
|
|
20240801,194100,112683860,3330,3330,3330,3330,0
|
|
20240801,194000,112683860,3330,3330,3330,3330,0
|
|
20240801,193900,112683860,3330,3330,3330,3330,0
|
|
20240801,193800,112683860,3330,3330,3330,3330,0
|
|
20240801,193700,112683860,3330,3330,3330,3330,0
|
|
20240801,193600,112683860,3330,3330,3330,3330,0
|
|
20240801,193500,112683860,3330,3330,3330,3330,0
|
|
20240801,193400,112683860,3330,3330,3330,3330,0
|
|
20240801,193300,112683860,3330,3330,3330,3330,0
|
|
20240801,193200,112683860,3330,3330,3330,3330,0
|
|
20240801,193100,112683860,3330,3330,3330,3330,0
|
|
20240801,193000,112683860,3330,3330,3330,3330,0
|
|
20240801,192900,112683860,3330,3330,3330,3330,0
|
|
20240801,192800,112683860,3330,3330,3330,3330,0
|
|
20240801,192700,112683860,3330,3330,3330,3330,0
|
|
20240801,192600,112683860,3330,3330,3330,3330,0
|
|
20240801,192500,112683860,3330,3330,3330,3330,0
|
|
20240801,192400,112683860,3330,3330,3330,3330,0
|
|
20240801,192300,112683860,3330,3330,3330,3330,0
|
|
20240801,192200,112683860,3330,3330,3330,3330,0
|
|
20240801,192100,112683860,3330,3330,3330,3330,0
|
|
20240801,192000,112683860,3330,3330,3330,3330,0
|
|
20240801,191900,112683860,3330,3330,3330,3330,0
|
|
20240801,191800,112683860,3330,3330,3330,3330,0
|
|
20240801,191700,112683860,3330,3330,3330,3330,0
|
|
20240801,191600,112683860,3330,3330,3330,3330,0
|
|
20240801,191500,112683860,3330,3330,3330,3330,0
|
|
20240801,191400,112683860,3330,3330,3330,3330,13428
|
|
20240801,191300,112683860,3330,3330,3330,3330,0
|
|
20240801,191200,112683860,3330,3330,3330,3330,0
|
|
20240801,191100,112683860,3330,3330,3330,3330,0
|
|
20240801,191000,112683860,3330,3330,3330,3330,0
|
|
20240801,190900,112683860,3330,3330,3330,3330,0
|
|
20240801,190800,112683860,3330,3330,3330,3330,0
|
|
20240801,190700,112683860,3330,3330,3330,3330,0
|
|
20240801,190600,112683860,3330,3330,3330,3330,0
|
|
20240801,190500,112683860,3330,3330,3330,3330,0
|
|
20240801,190400,112683860,3330,3330,3330,3330,0
|
|
20240801,190300,112683860,3330,3330,3330,3330,0
|
|
20240801,190200,112683860,3330,3330,3330,3330,0
|
|
20240801,190100,112683860,3330,3330,3330,3330,0
|
|
20240801,190000,112683860,3330,3330,3330,3330,0
|
|
20240801,185900,112683860,3330,3330,3330,3330,0
|
|
20240801,185800,112683860,3330,3330,3330,3330,0
|
|
20240801,185700,112683860,3330,3330,3330,3330,0
|
|
20240801,185600,112683860,3330,3330,3330,3330,0
|
|
20240801,185500,112683860,3330,3330,3330,3330,0
|
|
20240801,185400,112683860,3330,3330,3330,3330,0
|
|
20240801,185300,112683860,3330,3330,3330,3330,0
|
|
20240801,185200,112683860,3330,3330,3330,3330,0
|
|
20240801,185100,112683860,3330,3330,3330,3330,0
|
|
20240801,185000,112683860,3330,3330,3330,3330,0
|
|
20240801,184900,112683860,3330,3330,3330,3330,0
|
|
20240801,184800,112683860,3330,3330,3330,3330,0
|
|
20240801,184700,112683860,3330,3330,3330,3330,0
|
|
20240801,184600,112683860,3330,3330,3330,3330,0
|
|
20240801,184500,112683860,3330,3330,3330,3330,0
|
|
20240801,184400,112683860,3330,3330,3330,3330,13428
|
|
20240801,184300,112683860,3330,3330,3330,3330,0
|
|
20240801,184200,112683860,3330,3330,3330,3330,0
|
|
20240801,184100,112683860,3330,3330,3330,3330,0
|
|
20240801,184000,112683860,3330,3330,3330,3330,0
|
|
20240801,183900,112683860,3330,3330,3330,3330,0
|
|
20240801,183800,112683860,3330,3330,3330,3330,0
|
|
20240801,183700,112683860,3330,3330,3330,3330,0
|
|
20240801,183600,112683860,3330,3330,3330,3330,0
|
|
20240801,183500,112683860,3330,3330,3330,3330,0
|
|
20240801,183400,112683860,3330,3330,3330,3330,0
|
|
20240801,183300,112683860,3330,3330,3330,3330,0
|
|
20240801,183200,112683860,3330,3330,3330,3330,0
|
|
20240801,183100,112683860,3330,3330,3330,3330,0
|
|
20240801,183000,112683860,3330,3330,3330,3330,0
|
|
20240801,182900,112683860,3330,3330,3330,3330,0
|
|
20240801,182800,112683860,3330,3330,3330,3330,0
|
|
20240801,182700,112683860,3330,3330,3330,3330,0
|
|
20240801,182600,112683860,3330,3330,3330,3330,0
|
|
20240801,182500,112683860,3330,3330,3330,3330,0
|
|
20240801,182400,112683860,3330,3330,3330,3330,0
|
|
20240801,182300,112683860,3330,3330,3330,3330,0
|
|
20240801,182200,112683860,3330,3330,3330,3330,0
|
|
20240801,182100,112683860,3330,3330,3330,3330,0
|
|
20240801,182000,112683860,3330,3330,3330,3330,0
|
|
20240801,181900,112683860,3330,3330,3330,3330,0
|
|
20240801,181800,112683860,3330,3330,3330,3330,0
|
|
20240801,181700,112683860,3330,3330,3330,3330,0
|
|
20240801,181600,112683860,3330,3330,3330,3330,0
|
|
20240801,181500,112683860,3330,3330,3330,3330,0
|
|
20240801,181400,112683860,3330,3330,3330,3330,13428
|
|
20240801,181300,112683860,3330,3330,3330,3330,0
|
|
20240801,181200,112683860,3330,3330,3330,3330,0
|
|
20240801,181100,112683860,3330,3330,3330,3330,0
|
|
20240801,181000,112683860,3330,3330,3330,3330,0
|
|
20240801,180900,112683860,3330,3330,3330,3330,0
|
|
20240801,180800,112683860,3330,3330,3330,3330,0
|
|
20240801,180700,112683860,3330,3330,3330,3330,0
|
|
20240801,180600,112683860,3330,3330,3330,3330,0
|
|
20240801,180500,112683860,3330,3330,3330,3330,0
|
|
20240801,180400,112683860,3330,3330,3330,3330,0
|
|
20240801,180300,112683860,3330,3330,3330,3330,0
|
|
20240801,180200,112683860,3330,3330,3330,3330,0
|
|
20240801,180100,112683860,3330,3330,3330,3330,0
|
|
20240801,180000,112683860,3330,3330,3330,3330,0
|
|
20240801,175900,112683860,3330,3330,3330,3330,0
|
|
20240801,175800,112683860,3330,3330,3330,3330,0
|
|
20240801,175700,112683860,3330,3330,3330,3330,0
|
|
20240801,175600,112683860,3330,3330,3330,3330,0
|
|
20240801,175500,112683860,3330,3330,3330,3330,0
|
|
20240801,175400,112683860,3330,3330,3330,3330,0
|
|
20240801,175300,112683860,3330,3330,3330,3330,0
|
|
20240801,175200,112683860,3330,3330,3330,3330,0
|
|
20240801,175100,112683860,3330,3330,3330,3330,0
|
|
20240801,175000,112683860,3330,3330,3330,3330,0
|
|
20240801,174900,112683860,3330,3330,3330,3330,0
|
|
20240801,174800,112683860,3330,3330,3330,3330,0
|
|
20240801,174700,112683860,3330,3330,3330,3330,0
|
|
20240801,174600,112683860,3330,3330,3330,3330,0
|
|
20240801,174500,112683860,3330,3330,3330,3330,0
|
|
20240801,174400,112683860,3330,3330,3330,3330,13428
|
|
20240801,174300,112683860,3330,3330,3330,3330,0
|
|
20240801,174200,112683860,3330,3330,3330,3330,0
|
|
20240801,174100,112683860,3330,3330,3330,3330,0
|
|
20240801,174000,112683860,3330,3330,3330,3330,0
|
|
20240801,173900,112683860,3330,3330,3330,3330,0
|
|
20240801,173800,112683860,3330,3330,3330,3330,0
|
|
20240801,173700,112683860,3330,3330,3330,3330,0
|
|
20240801,173600,112683860,3330,3330,3330,3330,0
|
|
20240801,173500,112683860,3330,3330,3330,3330,0
|
|
20240801,173400,112683860,3330,3330,3330,3330,0
|
|
20240801,173300,112683860,3330,3330,3330,3330,0
|
|
20240801,173200,112683860,3330,3330,3330,3330,0
|
|
20240801,173100,112683860,3330,3330,3330,3330,0
|
|
20240801,173000,112683860,3330,3330,3330,3330,0
|
|
20240801,172900,112683860,3330,3330,3330,3330,0
|
|
20240801,172800,112683860,3330,3330,3330,3330,0
|
|
20240801,172700,112683860,3330,3330,3330,3330,0
|
|
20240801,172600,112683860,3330,3330,3330,3330,0
|
|
20240801,172500,112683860,3330,3330,3330,3330,0
|
|
20240801,172400,112683860,3330,3330,3330,3330,0
|
|
20240801,172300,112683860,3330,3330,3330,3330,0
|
|
20240801,172200,112683860,3330,3330,3330,3330,0
|
|
20240801,172100,112683860,3330,3330,3330,3330,0
|
|
20240801,172000,112683860,3330,3330,3330,3330,0
|
|
20240801,171900,112683860,3330,3330,3330,3330,0
|
|
20240801,171800,112683860,3330,3330,3330,3330,0
|
|
20240801,171700,112683860,3330,3330,3330,3330,0
|
|
20240801,171600,112683860,3330,3330,3330,3330,0
|
|
20240801,171500,112683860,3330,3330,3330,3330,0
|
|
20240801,171400,112683860,3330,3330,3330,3330,13428
|
|
20240801,171300,112683860,3330,3330,3330,3330,0
|
|
20240801,171200,112683860,3330,3330,3330,3330,0
|
|
20240801,171100,112683860,3330,3330,3330,3330,0
|
|
20240801,171000,112683860,3330,3330,3330,3330,0
|
|
20240801,170900,112683860,3330,3330,3330,3330,0
|
|
20240801,170800,112683860,3330,3330,3330,3330,0
|
|
20240801,170700,112683860,3330,3330,3330,3330,0
|
|
20240801,170600,112683860,3330,3330,3330,3330,0
|
|
20240801,170500,112683860,3330,3330,3330,3330,0
|
|
20240801,170400,112683860,3330,3330,3330,3330,0
|
|
20240801,170300,112683860,3330,3330,3330,3330,0
|
|
20240801,170200,112683860,3330,3330,3330,3330,0
|
|
20240801,170100,112683860,3330,3330,3330,3330,0
|
|
20240801,170000,112683860,3330,3330,3330,3330,0
|
|
20240801,165900,112683860,3330,3330,3330,3330,0
|
|
20240801,165800,112683860,3330,3330,3330,3330,0
|
|
20240801,165700,112683860,3330,3330,3330,3330,0
|
|
20240801,165600,112683860,3330,3330,3330,3330,0
|
|
20240801,165500,112683860,3330,3330,3330,3330,0
|
|
20240801,165400,112683860,3330,3330,3330,3330,0
|
|
20240801,165300,112683860,3330,3330,3330,3330,0
|
|
20240801,165200,112683860,3330,3330,3330,3330,0
|
|
20240801,165100,112683860,3330,3330,3330,3330,0
|
|
20240801,165000,112683860,3330,3330,3330,3330,0
|
|
20240801,164900,112683860,3330,3330,3330,3330,0
|
|
20240801,164800,112683860,3330,3330,3330,3330,0
|
|
20240801,164700,112683860,3330,3330,3330,3330,0
|
|
20240801,164600,112683860,3330,3330,3330,3330,0
|
|
20240801,164500,112683860,3330,3330,3330,3330,0
|
|
20240801,164400,112683860,3330,3330,3330,3330,13428
|
|
20240801,164300,112683860,3330,3330,3330,3330,0
|
|
20240801,164200,112683860,3330,3330,3330,3330,0
|
|
20240801,164100,112683860,3330,3330,3330,3330,0
|
|
20240801,164000,112683860,3330,3330,3330,3330,0
|
|
20240801,163900,112683860,3330,3330,3330,3330,0
|
|
20240801,163800,112683860,3330,3330,3330,3330,0
|
|
20240801,163700,112683860,3330,3330,3330,3330,0
|
|
20240801,163600,112683860,3330,3330,3330,3330,0
|
|
20240801,163500,112683860,3330,3330,3330,3330,0
|
|
20240801,163400,112683860,3330,3330,3330,3330,0
|
|
20240801,163300,112683860,3330,3330,3330,3330,0
|
|
20240801,163200,112683860,3330,3330,3330,3330,0
|
|
20240801,163100,112683860,3330,3330,3330,3330,0
|
|
20240801,163000,112683860,3330,3330,3330,3330,0
|
|
20240801,162900,112683860,3330,3330,3330,3330,0
|
|
20240801,162800,112683860,3330,3330,3330,3330,0
|
|
20240801,162700,112683860,3330,3330,3330,3330,0
|
|
20240801,162600,112683860,3330,3330,3330,3330,0
|
|
20240801,162500,112683860,3330,3330,3330,3330,0
|
|
20240801,162400,112683860,3330,3330,3330,3330,0
|
|
20240801,162300,112683860,3330,3330,3330,3330,0
|
|
20240801,162200,112683860,3330,3330,3330,3330,0
|
|
20240801,162100,112683860,3330,3330,3330,3330,0
|
|
20240801,162000,112683860,3330,3330,3330,3330,0
|
|
20240801,161900,112683860,3330,3330,3330,3330,0
|
|
20240801,161800,112683860,3330,3330,3330,3330,0
|
|
20240801,161700,112683860,3330,3330,3330,3330,0
|
|
20240801,161600,112683860,3330,3330,3330,3330,0
|
|
20240801,161500,112683860,3330,3330,3330,3330,0
|
|
20240801,161400,112683860,3330,3330,3330,3330,13428
|
|
20240801,161300,112683860,3330,3330,3330,3330,0
|
|
20240801,161200,112683860,3330,3330,3330,3330,0
|
|
20240801,161100,112683860,3330,3330,3330,3330,0
|
|
20240801,161000,112683860,3330,3330,3330,3330,0
|
|
20240801,160900,112683860,3330,3330,3330,3330,0
|
|
20240801,160800,112683860,3330,3330,3330,3330,0
|
|
20240801,160700,112683860,3330,3330,3330,3330,0
|
|
20240801,160600,112683860,3330,3330,3330,3330,0
|
|
20240801,160500,112683860,3330,3330,3330,3330,0
|
|
20240801,160400,112683860,3330,3330,3330,3330,0
|
|
20240801,160300,112683860,3330,3330,3330,3330,0
|
|
20240801,160200,112683860,3330,3330,3330,3330,0
|
|
20240801,160100,112683860,3330,3330,3330,3330,0
|
|
20240801,160000,112683860,3330,3330,3330,3330,0
|
|
20240801,155900,112683860,3330,3330,3330,3330,0
|
|
20240801,155800,112683860,3330,3330,3330,3330,0
|
|
20240801,155700,112683860,3330,3330,3330,3330,0
|
|
20240801,155600,112683860,3330,3330,3330,3330,0
|
|
20240801,155500,112683860,3330,3330,3330,3330,0
|
|
20240801,155400,112683860,3330,3330,3330,3330,0
|
|
20240801,155300,112683860,3330,3330,3330,3330,0
|
|
20240801,155200,112683860,3330,3330,3330,3330,0
|
|
20240801,155100,112683860,3330,3330,3330,3330,0
|
|
20240801,155000,112683860,3330,3330,3330,3330,0
|
|
20240801,154900,112683860,3330,3330,3330,3330,0
|
|
20240801,154800,112683860,3330,3330,3330,3330,0
|
|
20240801,154700,112683860,3330,3330,3330,3330,0
|
|
20240801,154600,112683860,3330,3330,3330,3330,0
|
|
20240801,154500,112683860,3330,3330,3330,3330,0
|
|
20240801,154400,112683860,3330,3330,3330,3330,13428
|
|
20240801,154300,112683860,3330,3330,3330,3330,0
|
|
20240801,154200,112683860,3330,3330,3330,3330,0
|
|
20240801,154100,112683860,3330,3330,3330,3330,0
|
|
20240801,154000,112683860,3330,3330,3330,3330,0
|
|
20240801,153900,112683860,3330,3330,3330,3330,0
|
|
20240801,153800,112683860,3330,3330,3330,3330,0
|
|
20240801,153700,112683860,3330,3330,3330,3330,0
|
|
20240801,153600,112683860,3330,3330,3330,3330,0
|
|
20240801,153500,112683860,3330,3330,3330,3330,0
|
|
20240801,153400,112683860,3330,3330,3330,3330,0
|
|
20240801,153300,112683860,3330,3330,3330,3330,0
|
|
20240801,153200,112683860,3330,3330,3330,3330,0
|
|
20240801,153100,112683860,3330,3330,3330,3330,0
|
|
20240801,153000,112683860,3330,3330,3330,3330,13428
|
|
20240801,152900,67968620,3400,3400,3400,3400,0
|
|
20240801,152800,67968620,3400,3400,3400,3400,0
|
|
20240801,152700,67968620,3400,3400,3400,3400,0
|
|
20240801,152600,67968620,3400,3400,3400,3400,0
|
|
20240801,152500,67968620,3400,3400,3400,3400,0
|
|
20240801,152400,67968620,3400,3400,3400,3400,0
|
|
20240801,152300,67968620,3400,3400,3400,3400,0
|
|
20240801,152200,67968620,3400,3400,3400,3400,0
|
|
20240801,152100,67968620,3400,3400,3400,3400,0
|
|
20240801,152000,67968620,3400,3400,3400,3400,0
|
|
20240801,151900,67968620,3400,3400,3400,3400,14
|
|
20240801,151800,67921020,3400,3400,3400,3400,1
|
|
20240801,151700,67917620,3385,3395,3395,3385,8
|
|
20240801,151600,67890500,3400,3400,3400,3400,0
|
|
20240801,151500,67890500,3400,3400,3400,3400,1
|
|
20240801,151400,67887100,3385,3400,3400,3385,466
|
|
20240801,151300,66304615,3400,3400,3400,3400,0
|
|
20240801,151200,66304615,3400,3400,3400,3395,6
|
|
20240801,151100,66284230,3400,3395,3400,3395,17
|
|
20240801,151000,66226500,3400,3400,3400,3395,114
|
|
20240801,150900,65838955,3395,3400,3400,3395,2
|
|
20240801,150800,65832160,3400,3400,3400,3400,0
|
|
20240801,150700,65832160,3400,3400,3400,3400,232
|
|
20240801,150600,65043360,3395,3395,3395,3395,0
|
|
20240801,150500,65043360,3395,3395,3395,3395,0
|
|
20240801,150400,65043360,3395,3395,3395,3395,1
|
|
20240801,150300,65039965,3400,3400,3400,3400,0
|
|
20240801,150200,65039965,3400,3400,3400,3400,0
|
|
20240801,150100,65039965,3400,3400,3400,3400,0
|
|
20240801,150000,65039965,3400,3400,3400,3400,0
|
|
20240801,145900,65039965,3400,3400,3400,3400,0
|
|
20240801,145800,65039965,3400,3395,3400,3395,2
|
|
20240801,145700,65033170,3400,3400,3400,3400,0
|
|
20240801,145600,65033170,3400,3400,3400,3400,0
|
|
20240801,145500,65033170,3400,3400,3400,3400,0
|
|
20240801,145400,65033170,3400,3400,3400,3400,0
|
|
20240801,145300,65033170,3400,3400,3400,3400,88
|
|
20240801,145200,64733970,3400,3400,3400,3400,0
|
|
20240801,145100,64733970,3400,3395,3400,3395,2
|
|
20240801,145000,64727175,3400,3400,3400,3400,1
|
|
20240801,144900,64723775,3390,3390,3395,3390,749
|
|
20240801,144800,62182430,3395,3395,3395,3395,0
|
|
20240801,144700,62182430,3395,3395,3395,3395,0
|
|
20240801,144600,62182430,3395,3395,3395,3395,0
|
|
20240801,144500,62182430,3395,3395,3395,3395,0
|
|
20240801,144400,62182430,3395,3395,3395,3395,0
|
|
20240801,144300,62182430,3395,3395,3395,3395,6
|
|
20240801,144200,62162060,3395,3395,3395,3395,0
|
|
20240801,144100,62162060,3395,3395,3395,3395,8
|
|
20240801,144000,62134900,3400,3400,3400,3400,1
|
|
20240801,143900,62131500,3395,3395,3395,3395,2
|
|
20240801,143800,62124710,3400,3400,3400,3400,0
|
|
20240801,143700,62124710,3400,3400,3400,3400,0
|
|
20240801,143600,62124710,3400,3400,3400,3400,0
|
|
20240801,143500,62124710,3400,3400,3400,3400,0
|
|
20240801,143400,62124710,3400,3395,3400,3395,282
|
|
20240801,143300,61167310,3400,3405,3405,3400,102
|
|
20240801,143200,60820505,3405,3405,3405,3405,0
|
|
20240801,143100,60820505,3405,3405,3405,3405,0
|
|
20240801,143000,60820505,3405,3405,3405,3405,0
|
|
20240801,142900,60820505,3405,3405,3405,3405,0
|
|
20240801,142800,60820505,3405,3405,3405,3405,0
|
|
20240801,142700,60820505,3405,3405,3405,3405,0
|
|
20240801,142600,60820505,3405,3405,3405,3405,0
|
|
20240801,142500,60820505,3405,3405,3405,3405,0
|
|
20240801,142400,60820505,3405,3405,3405,3405,0
|
|
20240801,142300,60820505,3405,3405,3405,3405,20
|
|
20240801,142200,60752405,3405,3405,3405,3405,2
|
|
20240801,142100,60745595,3410,3410,3410,3410,0
|
|
20240801,142000,60745595,3410,3410,3410,3410,0
|
|
20240801,141900,60745595,3410,3410,3410,3410,0
|
|
20240801,141800,60745595,3410,3410,3410,3410,0
|
|
20240801,141700,60745595,3410,3410,3410,3410,0
|
|
20240801,141600,60745595,3410,3410,3410,3410,0
|
|
20240801,141500,60745595,3410,3410,3410,3410,23
|
|
20240801,141400,60667165,3410,3390,3410,3390,757
|
|
20240801,141300,58100880,3390,3385,3390,3385,513
|
|
20240801,141200,56362310,3390,3390,3390,3390,0
|
|
20240801,141100,56362310,3390,3390,3390,3390,316
|
|
20240801,141000,55291070,3390,3390,3390,3390,462
|
|
20240801,140900,53724890,3390,3390,3390,3390,2
|
|
20240801,140800,53718110,3385,3385,3385,3385,0
|
|
20240801,140700,53718110,3385,3385,3385,3385,0
|
|
20240801,140600,53718110,3385,3385,3385,3385,100
|
|
20240801,140500,53379610,3390,3390,3390,3390,0
|
|
20240801,140400,53379610,3390,3390,3390,3390,0
|
|
20240801,140300,53379610,3390,3390,3390,3390,0
|
|
20240801,140200,53379610,3390,3390,3390,3390,2
|
|
20240801,140100,53372830,3385,3385,3385,3385,4
|
|
20240801,140000,53359290,3390,3390,3390,3390,0
|
|
20240801,135900,53359290,3390,3390,3390,3390,0
|
|
20240801,135800,53359290,3390,3390,3390,3390,0
|
|
20240801,135700,53359290,3390,3390,3390,3390,0
|
|
20240801,135600,53359290,3390,3390,3390,3390,0
|
|
20240801,135500,53359290,3390,3390,3390,3390,0
|
|
20240801,135400,53359290,3390,3390,3390,3390,0
|
|
20240801,135300,53359290,3390,3390,3390,3390,0
|
|
20240801,135200,53359290,3390,3390,3390,3390,0
|
|
20240801,135100,53359290,3390,3390,3390,3390,1
|
|
20240801,135000,53355900,3385,3385,3385,3380,5
|
|
20240801,134900,53338980,3390,3390,3390,3390,0
|
|
20240801,134800,53338980,3390,3390,3390,3390,0
|
|
20240801,134700,53338980,3390,3390,3390,3390,1
|
|
20240801,134600,53335590,3385,3385,3385,3385,2
|
|
20240801,134500,53328820,3380,3380,3380,3380,0
|
|
20240801,134400,53328820,3380,3380,3380,3380,2
|
|
20240801,134300,53322060,3390,3390,3390,3390,0
|
|
20240801,134200,53322060,3390,3390,3390,3390,0
|
|
20240801,134100,53322060,3390,3385,3390,3385,4
|
|
20240801,134000,53308515,3385,3385,3385,3385,1
|
|
20240801,133900,53305130,3380,3380,3380,3380,0
|
|
20240801,133800,53305130,3380,3380,3380,3375,3
|
|
20240801,133700,53294995,3380,3375,3380,3375,201
|
|
20240801,133600,52615620,3380,3380,3380,3380,14
|
|
20240801,133500,52568300,3375,3380,3380,3375,27
|
|
20240801,133400,52477045,3380,3380,3380,3380,0
|
|
20240801,133300,52477045,3380,3385,3385,3380,214
|
|
20240801,133200,51752660,3390,3390,3390,3390,0
|
|
20240801,133100,51752660,3390,3390,3390,3390,58
|
|
20240801,133000,51556040,3390,3390,3390,3390,0
|
|
20240801,132900,51556040,3390,3390,3390,3390,0
|
|
20240801,132800,51556040,3390,3390,3390,3390,2
|
|
20240801,132700,51549260,3390,3390,3390,3390,1
|
|
20240801,132600,51545870,3385,3385,3385,3385,302
|
|
20240801,132500,50523600,3385,3385,3385,3385,0
|
|
20240801,132400,50523600,3385,3370,3385,3370,53
|
|
20240801,132300,50344960,3380,3380,3385,3370,46
|
|
20240801,132200,50189545,3385,3385,3385,3385,0
|
|
20240801,132100,50189545,3385,3385,3385,3385,0
|
|
20240801,132000,50189545,3385,3385,3385,3385,0
|
|
20240801,131900,50189545,3385,3385,3385,3385,32
|
|
20240801,131800,50081225,3380,3380,3380,3380,0
|
|
20240801,131700,50081225,3380,3380,3380,3380,0
|
|
20240801,131600,50081225,3380,3380,3380,3380,1
|
|
20240801,131500,50077845,3385,3385,3385,3385,24
|
|
20240801,131400,49996605,3385,3385,3385,3385,200
|
|
20240801,131300,49319605,3385,3385,3385,3385,0
|
|
20240801,131200,49319605,3385,3385,3385,3385,0
|
|
20240801,131100,49319605,3385,3385,3385,3385,0
|
|
20240801,131000,49319605,3385,3385,3385,3385,0
|
|
20240801,130900,49319605,3385,3385,3385,3385,0
|
|
20240801,130800,49319605,3385,3385,3385,3385,1
|
|
20240801,130700,49316220,3390,3390,3390,3390,0
|
|
20240801,130600,49316220,3390,3390,3390,3390,0
|
|
20240801,130500,49316220,3390,3390,3390,3390,1
|
|
20240801,130400,49312830,3385,3385,3385,3385,3
|
|
20240801,130300,49302675,3385,3385,3385,3385,0
|
|
20240801,130200,49302675,3385,3385,3385,3385,0
|
|
20240801,130100,49302675,3385,3385,3385,3385,0
|
|
20240801,130000,49302675,3385,3385,3385,3385,3
|
|
20240801,125900,49292520,3380,3380,3380,3380,2
|
|
20240801,125800,49285760,3375,3375,3375,3375,0
|
|
20240801,125700,49285760,3375,3375,3375,3375,0
|
|
20240801,125600,49285760,3375,3375,3375,3375,1
|
|
20240801,125500,49282385,3375,3375,3375,3375,0
|
|
20240801,125400,49282385,3375,3375,3375,3375,61
|
|
20240801,125300,49076510,3380,3380,3380,3380,1
|
|
20240801,125200,49073130,3385,3385,3385,3385,0
|
|
20240801,125100,49073130,3385,3385,3385,3385,0
|
|
20240801,125000,49073130,3385,3385,3385,3385,0
|
|
20240801,124900,49073130,3385,3385,3385,3385,0
|
|
20240801,124800,49073130,3385,3385,3385,3385,1
|
|
20240801,124700,49069745,3370,3380,3385,3370,3
|
|
20240801,124600,49059610,3370,3370,3370,3370,2
|
|
20240801,124500,49052870,3390,3390,3390,3390,0
|
|
20240801,124400,49052870,3390,3380,3390,3380,7
|
|
20240801,124300,49029180,3375,3385,3385,3370,4
|
|
20240801,124200,49015665,3370,3375,3390,3370,27
|
|
20240801,124100,48924620,3380,3380,3380,3380,0
|
|
20240801,124000,48924620,3380,3380,3380,3380,1
|
|
20240801,123900,48921240,3370,3370,3370,3370,0
|
|
20240801,123800,48921240,3370,3370,3370,3370,0
|
|
20240801,123700,48921240,3370,3370,3370,3370,0
|
|
20240801,123600,48921240,3370,3370,3370,3370,0
|
|
20240801,123500,48921240,3370,3370,3370,3370,0
|
|
20240801,123400,48921240,3370,3370,3370,3370,0
|
|
20240801,123300,48921240,3370,3370,3370,3370,0
|
|
20240801,123200,48921240,3370,3370,3370,3370,0
|
|
20240801,123100,48921240,3370,3375,3375,3370,4
|
|
20240801,123000,48907745,3385,3385,3385,3385,0
|
|
20240801,122900,48907745,3385,3385,3385,3385,0
|
|
20240801,122800,48907745,3385,3385,3385,3385,0
|
|
20240801,122700,48907745,3385,3385,3385,3385,1
|
|
20240801,122600,48904360,3375,3380,3380,3375,45
|
|
20240801,122500,48752465,3370,3370,3370,3370,0
|
|
20240801,122400,48752465,3370,3385,3385,3370,3
|
|
20240801,122300,48742335,3370,3375,3385,3370,7
|
|
20240801,122200,48718690,3370,3380,3385,3370,600
|
|
20240801,122100,46694125,3380,3380,3380,3380,2
|
|
20240801,122000,46687365,3390,3390,3390,3390,0
|
|
20240801,121900,46687365,3390,3390,3390,3390,0
|
|
20240801,121800,46687365,3390,3390,3390,3390,0
|
|
20240801,121700,46687365,3390,3390,3390,3390,0
|
|
20240801,121600,46687365,3390,3390,3390,3390,0
|
|
20240801,121500,46687365,3390,3385,3390,3385,24
|
|
20240801,121400,46606010,3390,3390,3390,3390,0
|
|
20240801,121300,46606010,3390,3390,3390,3390,0
|
|
20240801,121200,46606010,3390,3390,3390,3390,0
|
|
20240801,121100,46606010,3390,3390,3390,3390,0
|
|
20240801,121000,46606010,3390,3390,3390,3390,0
|
|
20240801,120900,46606010,3390,3390,3390,3390,0
|
|
20240801,120800,46606010,3390,3390,3390,3390,1
|
|
20240801,120700,46602620,3370,3370,3370,3370,0
|
|
20240801,120600,46602620,3370,3370,3370,3370,309
|
|
20240801,120500,45561290,3370,3370,3370,3370,0
|
|
20240801,120400,45561290,3370,3370,3370,3370,0
|
|
20240801,120300,45561290,3370,3370,3370,3370,0
|
|
20240801,120200,45561290,3370,3370,3370,3370,1
|
|
20240801,120100,45557920,3370,3370,3370,3370,0
|
|
20240801,120000,45557920,3370,3390,3390,3370,106
|
|
20240801,115900,45200220,3385,3385,3385,3385,3
|
|
20240801,115800,45190065,3390,3390,3390,3390,0
|
|
20240801,115700,45190065,3390,3390,3390,3390,0
|
|
20240801,115600,45190065,3390,3390,3390,3390,0
|
|
20240801,115500,45190065,3390,3390,3390,3390,0
|
|
20240801,115400,45190065,3390,3390,3390,3390,0
|
|
20240801,115300,45190065,3390,3390,3390,3390,0
|
|
20240801,115200,45190065,3390,3390,3390,3390,0
|
|
20240801,115100,45190065,3390,3390,3390,3390,0
|
|
20240801,115000,45190065,3390,3390,3390,3390,0
|
|
20240801,114900,45190065,3390,3390,3390,3390,0
|
|
20240801,114800,45190065,3390,3390,3390,3390,0
|
|
20240801,114700,45190065,3390,3390,3390,3390,0
|
|
20240801,114600,45190065,3390,3390,3390,3390,0
|
|
20240801,114500,45190065,3390,3390,3390,3390,0
|
|
20240801,114400,45190065,3390,3390,3390,3390,0
|
|
20240801,114300,45190065,3390,3390,3390,3390,0
|
|
20240801,114200,45190065,3390,3390,3390,3390,0
|
|
20240801,114100,45190065,3390,3385,3390,3385,2
|
|
20240801,114000,45183290,3380,3380,3380,3380,1
|
|
20240801,113900,45179910,3390,3390,3390,3390,0
|
|
20240801,113800,45179910,3390,3390,3390,3390,0
|
|
20240801,113700,45179910,3390,3390,3390,3390,0
|
|
20240801,113600,45179910,3390,3390,3390,3390,0
|
|
20240801,113500,45179910,3390,3390,3390,3390,0
|
|
20240801,113400,45179910,3390,3390,3390,3390,0
|
|
20240801,113300,45179910,3390,3390,3390,3390,0
|
|
20240801,113200,45179910,3390,3390,3390,3390,0
|
|
20240801,113100,45179910,3390,3390,3390,3390,0
|
|
20240801,113000,45179910,3390,3390,3390,3390,0
|
|
20240801,112900,45179910,3390,3390,3390,3390,0
|
|
20240801,112800,45179910,3390,3390,3390,3390,0
|
|
20240801,112700,45179910,3390,3390,3390,3390,0
|
|
20240801,112600,45179910,3390,3390,3390,3390,0
|
|
20240801,112500,45179910,3390,3390,3390,3390,0
|
|
20240801,112400,45179910,3390,3390,3390,3390,0
|
|
20240801,112300,45179910,3390,3390,3390,3390,0
|
|
20240801,112200,45179910,3390,3375,3390,3375,5
|
|
20240801,112100,45162995,3390,3380,3390,3380,6
|
|
20240801,112000,45142690,3375,3375,3375,3370,150
|
|
20240801,111900,44636445,3375,3375,3375,3375,0
|
|
20240801,111800,44636445,3375,3375,3375,3375,0
|
|
20240801,111700,44636445,3375,3375,3375,3375,0
|
|
20240801,111600,44636445,3375,3375,3375,3375,0
|
|
20240801,111500,44636445,3375,3370,3375,3370,26
|
|
20240801,111400,44548705,3375,3375,3375,3375,8
|
|
20240801,111300,44521705,3375,3375,3375,3375,0
|
|
20240801,111200,44521705,3375,3375,3375,3375,0
|
|
20240801,111100,44521705,3375,3375,3375,3375,2
|
|
20240801,111000,44514955,3375,3375,3375,3375,1
|
|
20240801,110900,44511580,3390,3375,3390,3375,6
|
|
20240801,110800,44491300,3365,3365,3365,3365,0
|
|
20240801,110700,44491300,3365,3365,3365,3365,0
|
|
20240801,110600,44491300,3365,3375,3375,3365,5
|
|
20240801,110500,44474455,3365,3375,3375,3365,4
|
|
20240801,110400,44460970,3375,3375,3375,3375,0
|
|
20240801,110300,44460970,3375,3375,3375,3375,0
|
|
20240801,110200,44460970,3375,3375,3375,3375,0
|
|
20240801,110100,44460970,3375,3375,3375,3375,0
|
|
20240801,110000,44460970,3375,3380,3380,3375,13
|
|
20240801,105900,44417085,3390,3390,3390,3390,0
|
|
20240801,105800,44417085,3390,3390,3390,3390,0
|
|
20240801,105700,44417085,3390,3385,3390,3385,29
|
|
20240801,105600,44318900,3385,3385,3385,3385,2
|
|
20240801,105500,44312130,3390,3390,3390,3390,0
|
|
20240801,105400,44312130,3390,3385,3390,3385,7
|
|
20240801,105300,44288430,3385,3385,3385,3385,0
|
|
20240801,105200,44288430,3385,3385,3385,3385,5
|
|
20240801,105100,44271505,3385,3385,3385,3385,0
|
|
20240801,105000,44271505,3385,3385,3385,3385,0
|
|
20240801,104900,44271505,3385,3380,3385,3380,4
|
|
20240801,104800,44257980,3385,3385,3385,3385,0
|
|
20240801,104700,44257980,3385,3385,3385,3385,0
|
|
20240801,104600,44257980,3385,3385,3385,3385,0
|
|
20240801,104500,44257980,3385,3385,3385,3385,0
|
|
20240801,104400,44257980,3385,3385,3385,3385,0
|
|
20240801,104300,44257980,3385,3385,3385,3385,0
|
|
20240801,104200,44257980,3385,3370,3385,3370,15
|
|
20240801,104100,44207385,3370,3370,3370,3370,0
|
|
20240801,104000,44207385,3370,3370,3370,3370,1
|
|
20240801,103900,44204015,3375,3375,3375,3375,0
|
|
20240801,103800,44204015,3375,3375,3375,3375,31
|
|
20240801,103700,44099390,3360,3365,3365,3360,618
|
|
20240801,103600,42022185,3365,3375,3375,3365,1200
|
|
20240801,103500,37983985,3370,3365,3370,3365,275
|
|
20240801,103400,37058605,3365,3365,3365,3365,1177
|
|
20240801,103300,33098000,3370,3370,3370,3370,1
|
|
20240801,103200,33094630,3370,3370,3370,3370,151
|
|
20240801,103100,32585760,3370,3370,3370,3370,0
|
|
20240801,103000,32585760,3370,3370,3370,3370,30
|
|
20240801,102900,32484660,3375,3375,3375,3375,0
|
|
20240801,102800,32484660,3375,3375,3375,3375,0
|
|
20240801,102700,32484660,3375,3375,3375,3375,0
|
|
20240801,102600,32484660,3375,3375,3375,3375,0
|
|
20240801,102500,32484660,3375,3375,3375,3375,0
|
|
20240801,102400,32484660,3375,3375,3375,3375,0
|
|
20240801,102300,32484660,3375,3375,3375,3375,50
|
|
20240801,102200,32315910,3375,3375,3375,3375,0
|
|
20240801,102100,32315910,3375,3380,3380,3375,2014
|
|
20240801,102000,25513740,3385,3385,3385,3385,0
|
|
20240801,101900,25513740,3385,3385,3385,3385,3
|
|
20240801,101800,25503585,3400,3400,3400,3400,0
|
|
20240801,101700,25503585,3400,3400,3400,3400,0
|
|
20240801,101600,25503585,3400,3400,3400,3400,0
|
|
20240801,101500,25503585,3400,3395,3400,3395,24
|
|
20240801,101400,25421990,3400,3400,3400,3400,0
|
|
20240801,101300,25421990,3400,3400,3400,3400,0
|
|
20240801,101200,25421990,3400,3400,3400,3400,0
|
|
20240801,101100,25421990,3400,3400,3400,3400,0
|
|
20240801,101000,25421990,3400,3400,3400,3400,0
|
|
20240801,100900,25421990,3400,3400,3400,3400,0
|
|
20240801,100800,25421990,3400,3400,3400,3400,0
|
|
20240801,100700,25421990,3400,3400,3400,3400,0
|
|
20240801,100600,25421990,3400,3400,3400,3400,10
|
|
20240801,100500,25387990,3400,3400,3400,3400,0
|
|
20240801,100400,25387990,3400,3380,3400,3380,5
|
|
20240801,100300,25371040,3385,3385,3385,3385,91
|
|
20240801,100200,25063005,3385,3385,3385,3385,0
|
|
20240801,100100,25063005,3385,3385,3385,3385,0
|
|
20240801,100000,25063005,3385,3385,3385,3385,25
|
|
20240801,095900,24978380,3385,3385,3385,3385,25
|
|
20240801,095800,24893755,3385,3385,3385,3385,28
|
|
20240801,095700,24798975,3385,3385,3385,3380,239
|
|
20240801,095600,23990905,3385,3390,3390,3385,270
|
|
20240801,095500,23076765,3390,3390,3390,3390,331
|
|
20240801,095400,21954675,3400,3400,3400,3400,1
|
|
20240801,095300,21951275,3390,3395,3395,3390,2
|
|
20240801,095200,21944490,3400,3400,3400,3400,0
|
|
20240801,095100,21944490,3400,3395,3400,3395,75
|
|
20240801,095000,21689495,3400,3400,3400,3400,0
|
|
20240801,094900,21689495,3400,3400,3400,3400,10
|
|
20240801,094800,21655495,3400,3400,3400,3400,20
|
|
20240801,094700,21587495,3400,3385,3400,3385,7
|
|
20240801,094600,21563765,3400,3400,3400,3380,2610
|
|
20240801,094500,12740665,3400,3400,3400,3400,0
|
|
20240801,094400,12740665,3400,3400,3400,3400,0
|
|
20240801,094300,12740665,3400,3400,3400,3400,0
|
|
20240801,094200,12740665,3400,3400,3400,3400,0
|
|
20240801,094100,12740665,3400,3400,3400,3400,0
|
|
20240801,094000,12740665,3400,3400,3400,3400,0
|
|
20240801,093900,12740665,3400,3400,3400,3400,0
|
|
20240801,093800,12740665,3400,3400,3400,3400,0
|
|
20240801,093700,12740665,3400,3400,3400,3400,3
|
|
20240801,093600,12730465,3400,3400,3400,3400,1
|
|
20240801,093500,12727065,3400,3400,3400,3400,0
|
|
20240801,093400,12727065,3400,3400,3400,3400,0
|
|
20240801,093300,12727065,3400,3400,3400,3400,2
|
|
20240801,093200,12720265,3395,3400,3400,3395,23
|
|
20240801,093100,12642070,3405,3405,3405,3405,0
|
|
20240801,093000,12642070,3405,3405,3405,3405,0
|
|
20240801,092900,12642070,3405,3405,3405,3405,0
|
|
20240801,092800,12642070,3405,3405,3405,3405,0
|
|
20240801,092700,12642070,3405,3405,3405,3405,0
|
|
20240801,092600,12642070,3405,3395,3405,3395,901
|
|
20240801,092500,9583165,3405,3400,3405,3400,18
|
|
20240801,092400,9521960,3400,3405,3405,3400,193
|
|
20240801,092300,8865060,3410,3410,3410,3410,0
|
|
20240801,092200,8865060,3410,3410,3410,3410,0
|
|
20240801,092100,8865060,3410,3410,3410,3410,0
|
|
20240801,092000,8865060,3410,3410,3410,3410,0
|
|
20240801,091900,8865060,3410,3410,3410,3410,1
|
|
20240801,091800,8861650,3410,3410,3410,3410,0
|
|
20240801,091700,8861650,3410,3410,3410,3410,12
|
|
20240801,091600,8820730,3415,3415,3415,3415,172
|
|
20240801,091500,8233350,3425,3425,3425,3425,0
|
|
20240801,091400,8233350,3425,3420,3425,3420,12
|
|
20240801,091300,8192300,3425,3425,3430,3425,175
|
|
20240801,091200,7592920,3425,3425,3430,3425,393
|
|
20240801,091100,6245390,3430,3420,3430,3420,420
|
|
20240801,091000,4808375,3420,3410,3420,3410,9
|
|
20240801,090900,4777675,3410,3425,3425,3410,26
|
|
20240801,090800,4688670,3425,3415,3425,3415,10
|
|
20240801,090700,4654510,3415,3415,3430,3415,321
|
|
20240801,090600,3558125,3415,3395,3415,3395,945
|
|
20240801,090500,345590,3395,3395,3395,3395,12
|
|
20240801,090400,304850,3395,3395,3395,3395,1
|
|
20240801,090300,301455,3395,3390,3395,3385,5
|
|
20240801,090200,284505,3390,3390,3390,3390,27
|
|
20240801,090100,192975,3395,3395,3395,3395,0
|
|
20240801,090000,192975,3395,3395,3395,3395,39
|