680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201700,55680380,3150,3150,3150,3150,348
|
|
20240808,201600,55680380,3150,3150,3150,3150,0
|
|
20240808,201500,55680380,3150,3150,3150,3150,0
|
|
20240808,201400,55680380,3150,3150,3150,3150,0
|
|
20240808,201300,55680380,3150,3150,3150,3150,0
|
|
20240808,201200,55680380,3150,3150,3150,3150,0
|
|
20240808,201100,55680380,3150,3150,3150,3150,0
|
|
20240808,201000,55680380,3150,3150,3150,3150,0
|
|
20240808,200900,55680380,3150,3150,3150,3150,0
|
|
20240808,200800,55680380,3150,3150,3150,3150,0
|
|
20240808,200700,55680380,3150,3150,3150,3150,0
|
|
20240808,200600,55680380,3150,3150,3150,3150,0
|
|
20240808,200500,55680380,3150,3150,3150,3150,0
|
|
20240808,200400,55680380,3150,3150,3150,3150,0
|
|
20240808,200300,55680380,3150,3150,3150,3150,0
|
|
20240808,200200,55680380,3150,3150,3150,3150,0
|
|
20240808,200100,55680380,3150,3150,3150,3150,0
|
|
20240808,200000,55680380,3150,3150,3150,3150,0
|
|
20240808,195900,55680380,3150,3150,3150,3150,0
|
|
20240808,195800,55680380,3150,3150,3150,3150,0
|
|
20240808,195700,55680380,3150,3150,3150,3150,0
|
|
20240808,195600,55680380,3150,3150,3150,3150,0
|
|
20240808,195500,55680380,3150,3150,3150,3150,0
|
|
20240808,195400,55680380,3150,3150,3150,3150,0
|
|
20240808,195300,55680380,3150,3150,3150,3150,0
|
|
20240808,195200,55680380,3150,3150,3150,3150,0
|
|
20240808,195100,55680380,3150,3150,3150,3150,0
|
|
20240808,195000,55680380,3150,3150,3150,3150,0
|
|
20240808,194900,55680380,3150,3150,3150,3150,0
|
|
20240808,194800,55680380,3150,3150,3150,3150,0
|
|
20240808,194700,55680380,3150,3150,3150,3150,348
|
|
20240808,194600,55680380,3150,3150,3150,3150,0
|
|
20240808,194500,55680380,3150,3150,3150,3150,0
|
|
20240808,194400,55680380,3150,3150,3150,3150,0
|
|
20240808,194300,55680380,3150,3150,3150,3150,0
|
|
20240808,194200,55680380,3150,3150,3150,3150,0
|
|
20240808,194100,55680380,3150,3150,3150,3150,0
|
|
20240808,194000,55680380,3150,3150,3150,3150,0
|
|
20240808,193900,55680380,3150,3150,3150,3150,0
|
|
20240808,193800,55680380,3150,3150,3150,3150,0
|
|
20240808,193700,55680380,3150,3150,3150,3150,0
|
|
20240808,193600,55680380,3150,3150,3150,3150,0
|
|
20240808,193500,55680380,3150,3150,3150,3150,0
|
|
20240808,193400,55680380,3150,3150,3150,3150,0
|
|
20240808,193300,55680380,3150,3150,3150,3150,0
|
|
20240808,193200,55680380,3150,3150,3150,3150,0
|
|
20240808,193100,55680380,3150,3150,3150,3150,0
|
|
20240808,193000,55680380,3150,3150,3150,3150,0
|
|
20240808,192900,55680380,3150,3150,3150,3150,0
|
|
20240808,192800,55680380,3150,3150,3150,3150,0
|
|
20240808,192700,55680380,3150,3150,3150,3150,0
|
|
20240808,192600,55680380,3150,3150,3150,3150,0
|
|
20240808,192500,55680380,3150,3150,3150,3150,0
|
|
20240808,192400,55680380,3150,3150,3150,3150,0
|
|
20240808,192300,55680380,3150,3150,3150,3150,0
|
|
20240808,192200,55680380,3150,3150,3150,3150,0
|
|
20240808,192100,55680380,3150,3150,3150,3150,0
|
|
20240808,192000,55680380,3150,3150,3150,3150,0
|
|
20240808,191900,55680380,3150,3150,3150,3150,0
|
|
20240808,191800,55680380,3150,3150,3150,3150,0
|
|
20240808,191700,55680380,3150,3150,3150,3150,348
|
|
20240808,191600,55680380,3150,3150,3150,3150,0
|
|
20240808,191500,55680380,3150,3150,3150,3150,0
|
|
20240808,191400,55680380,3150,3150,3150,3150,0
|
|
20240808,191300,55680380,3150,3150,3150,3150,0
|
|
20240808,191200,55680380,3150,3150,3150,3150,0
|
|
20240808,191100,55680380,3150,3150,3150,3150,0
|
|
20240808,191000,55680380,3150,3150,3150,3150,0
|
|
20240808,190900,55680380,3150,3150,3150,3150,0
|
|
20240808,190800,55680380,3150,3150,3150,3150,0
|
|
20240808,190700,55680380,3150,3150,3150,3150,0
|
|
20240808,190600,55680380,3150,3150,3150,3150,0
|
|
20240808,190500,55680380,3150,3150,3150,3150,0
|
|
20240808,190400,55680380,3150,3150,3150,3150,0
|
|
20240808,190300,55680380,3150,3150,3150,3150,0
|
|
20240808,190200,55680380,3150,3150,3150,3150,0
|
|
20240808,190100,55680380,3150,3150,3150,3150,0
|
|
20240808,190000,55680380,3150,3150,3150,3150,0
|
|
20240808,185900,55680380,3150,3150,3150,3150,0
|
|
20240808,185800,55680380,3150,3150,3150,3150,0
|
|
20240808,185700,55680380,3150,3150,3150,3150,0
|
|
20240808,185600,55680380,3150,3150,3150,3150,0
|
|
20240808,185500,55680380,3150,3150,3150,3150,0
|
|
20240808,185400,55680380,3150,3150,3150,3150,0
|
|
20240808,185300,55680380,3150,3150,3150,3150,0
|
|
20240808,185200,55680380,3150,3150,3150,3150,0
|
|
20240808,185100,55680380,3150,3150,3150,3150,0
|
|
20240808,185000,55680380,3150,3150,3150,3150,0
|
|
20240808,184900,55680380,3150,3150,3150,3150,0
|
|
20240808,184800,55680380,3150,3150,3150,3150,0
|
|
20240808,184700,55680380,3150,3150,3150,3150,348
|
|
20240808,184600,55680380,3150,3150,3150,3150,0
|
|
20240808,184500,55680380,3150,3150,3150,3150,0
|
|
20240808,184400,55680380,3150,3150,3150,3150,0
|
|
20240808,184300,55680380,3150,3150,3150,3150,0
|
|
20240808,184200,55680380,3150,3150,3150,3150,0
|
|
20240808,184100,55680380,3150,3150,3150,3150,0
|
|
20240808,184000,55680380,3150,3150,3150,3150,0
|
|
20240808,183900,55680380,3150,3150,3150,3150,0
|
|
20240808,183800,55680380,3150,3150,3150,3150,0
|
|
20240808,183700,55680380,3150,3150,3150,3150,0
|
|
20240808,183600,55680380,3150,3150,3150,3150,0
|
|
20240808,183500,55680380,3150,3150,3150,3150,0
|
|
20240808,183400,55680380,3150,3150,3150,3150,0
|
|
20240808,183300,55680380,3150,3150,3150,3150,0
|
|
20240808,183200,55680380,3150,3150,3150,3150,0
|
|
20240808,183100,55680380,3150,3150,3150,3150,0
|
|
20240808,183000,55680380,3150,3150,3150,3150,0
|
|
20240808,182900,55680380,3150,3150,3150,3150,0
|
|
20240808,182800,55680380,3150,3150,3150,3150,0
|
|
20240808,182700,55680380,3150,3150,3150,3150,0
|
|
20240808,182600,55680380,3150,3150,3150,3150,0
|
|
20240808,182500,55680380,3150,3150,3150,3150,0
|
|
20240808,182400,55680380,3150,3150,3150,3150,0
|
|
20240808,182300,55680380,3150,3150,3150,3150,0
|
|
20240808,182200,55680380,3150,3150,3150,3150,0
|
|
20240808,182100,55680380,3150,3150,3150,3150,0
|
|
20240808,182000,55680380,3150,3150,3150,3150,0
|
|
20240808,181900,55680380,3150,3150,3150,3150,0
|
|
20240808,181800,55680380,3150,3150,3150,3150,0
|
|
20240808,181700,55680380,3150,3150,3150,3150,348
|
|
20240808,181600,55680380,3150,3150,3150,3150,0
|
|
20240808,181500,55680380,3150,3150,3150,3150,0
|
|
20240808,181400,55680380,3150,3150,3150,3150,0
|
|
20240808,181300,55680380,3150,3150,3150,3150,0
|
|
20240808,181200,55680380,3150,3150,3150,3150,0
|
|
20240808,181100,55680380,3150,3150,3150,3150,0
|
|
20240808,181000,55680380,3150,3150,3150,3150,0
|
|
20240808,180900,55680380,3150,3150,3150,3150,0
|
|
20240808,180800,55680380,3150,3150,3150,3150,0
|
|
20240808,180700,55680380,3150,3150,3150,3150,0
|
|
20240808,180600,55680380,3150,3150,3150,3150,0
|
|
20240808,180500,55680380,3150,3150,3150,3150,0
|
|
20240808,180400,55680380,3150,3150,3150,3150,0
|
|
20240808,180300,55680380,3150,3150,3150,3150,0
|
|
20240808,180200,55680380,3150,3150,3150,3150,0
|
|
20240808,180100,55680380,3150,3150,3150,3150,0
|
|
20240808,180000,55680380,3150,3150,3150,3150,0
|
|
20240808,175900,55680380,3150,3150,3150,3150,0
|
|
20240808,175800,55680380,3150,3150,3150,3150,0
|
|
20240808,175700,55680380,3150,3150,3150,3150,0
|
|
20240808,175600,55680380,3150,3150,3150,3150,0
|
|
20240808,175500,55680380,3150,3150,3150,3150,0
|
|
20240808,175400,55680380,3150,3150,3150,3150,0
|
|
20240808,175300,55680380,3150,3150,3150,3150,0
|
|
20240808,175200,55680380,3150,3150,3150,3150,0
|
|
20240808,175100,55680380,3150,3150,3150,3150,0
|
|
20240808,175000,55680380,3150,3150,3150,3150,0
|
|
20240808,174900,55680380,3150,3150,3150,3150,0
|
|
20240808,174800,55680380,3150,3150,3150,3150,0
|
|
20240808,174700,55680380,3150,3150,3150,3150,348
|
|
20240808,174600,55680380,3150,3150,3150,3150,0
|
|
20240808,174500,55680380,3150,3150,3150,3150,0
|
|
20240808,174400,55680380,3150,3150,3150,3150,0
|
|
20240808,174300,55680380,3150,3150,3150,3150,0
|
|
20240808,174200,55680380,3150,3150,3150,3150,0
|
|
20240808,174100,55680380,3150,3150,3150,3150,0
|
|
20240808,174000,55680380,3150,3150,3150,3150,0
|
|
20240808,173900,55680380,3150,3150,3150,3150,0
|
|
20240808,173800,55680380,3150,3150,3150,3150,0
|
|
20240808,173700,55680380,3150,3150,3150,3150,0
|
|
20240808,173600,55680380,3150,3150,3150,3150,0
|
|
20240808,173500,55680380,3150,3150,3150,3150,0
|
|
20240808,173400,55680380,3150,3150,3150,3150,0
|
|
20240808,173300,55680380,3150,3150,3150,3150,0
|
|
20240808,173200,55680380,3150,3150,3150,3150,0
|
|
20240808,173100,55680380,3150,3150,3150,3150,0
|
|
20240808,173000,55680380,3150,3150,3150,3150,0
|
|
20240808,172900,55680380,3150,3150,3150,3150,0
|
|
20240808,172800,55680380,3150,3150,3150,3150,0
|
|
20240808,172700,55680380,3150,3150,3150,3150,0
|
|
20240808,172600,55680380,3150,3150,3150,3150,0
|
|
20240808,172500,55680380,3150,3150,3150,3150,0
|
|
20240808,172400,55680380,3150,3150,3150,3150,0
|
|
20240808,172300,55680380,3150,3150,3150,3150,0
|
|
20240808,172200,55680380,3150,3150,3150,3150,0
|
|
20240808,172100,55680380,3150,3150,3150,3150,0
|
|
20240808,172000,55680380,3150,3150,3150,3150,0
|
|
20240808,171900,55680380,3150,3150,3150,3150,0
|
|
20240808,171800,55680380,3150,3150,3150,3150,0
|
|
20240808,171700,55680380,3150,3150,3150,3150,348
|
|
20240808,171600,55680380,3150,3150,3150,3150,0
|
|
20240808,171500,55680380,3150,3150,3150,3150,0
|
|
20240808,171400,55680380,3150,3150,3150,3150,0
|
|
20240808,171300,55680380,3150,3150,3150,3150,0
|
|
20240808,171200,55680380,3150,3150,3150,3150,0
|
|
20240808,171100,55680380,3150,3150,3150,3150,0
|
|
20240808,171000,55680380,3150,3150,3150,3150,0
|
|
20240808,170900,55680380,3150,3150,3150,3150,0
|
|
20240808,170800,55680380,3150,3150,3150,3150,0
|
|
20240808,170700,55680380,3150,3150,3150,3150,0
|
|
20240808,170600,55680380,3150,3150,3150,3150,0
|
|
20240808,170500,55680380,3150,3150,3150,3150,0
|
|
20240808,170400,55680380,3150,3150,3150,3150,0
|
|
20240808,170300,55680380,3150,3150,3150,3150,0
|
|
20240808,170200,55680380,3150,3150,3150,3150,0
|
|
20240808,170100,55680380,3150,3150,3150,3150,0
|
|
20240808,170000,55680380,3150,3150,3150,3150,0
|
|
20240808,165900,55680380,3150,3150,3150,3150,0
|
|
20240808,165800,55680380,3150,3150,3150,3150,0
|
|
20240808,165700,55680380,3150,3150,3150,3150,0
|
|
20240808,165600,55680380,3150,3150,3150,3150,0
|
|
20240808,165500,55680380,3150,3150,3150,3150,0
|
|
20240808,165400,55680380,3150,3150,3150,3150,0
|
|
20240808,165300,55680380,3150,3150,3150,3150,0
|
|
20240808,165200,55680380,3150,3150,3150,3150,0
|
|
20240808,165100,55680380,3150,3150,3150,3150,0
|
|
20240808,165000,55680380,3150,3150,3150,3150,0
|
|
20240808,164900,55680380,3150,3150,3150,3150,0
|
|
20240808,164800,55680380,3150,3150,3150,3150,0
|
|
20240808,164700,55680380,3150,3150,3150,3150,348
|
|
20240808,164600,55680380,3150,3150,3150,3150,0
|
|
20240808,164500,55680380,3150,3150,3150,3150,0
|
|
20240808,164400,55680380,3150,3150,3150,3150,0
|
|
20240808,164300,55680380,3150,3150,3150,3150,0
|
|
20240808,164200,55680380,3150,3150,3150,3150,0
|
|
20240808,164100,55680380,3150,3150,3150,3150,0
|
|
20240808,164000,55680380,3150,3150,3150,3150,0
|
|
20240808,163900,55680380,3150,3150,3150,3150,0
|
|
20240808,163800,55680380,3150,3150,3150,3150,0
|
|
20240808,163700,55680380,3150,3150,3150,3150,0
|
|
20240808,163600,55680380,3150,3150,3150,3150,0
|
|
20240808,163500,55680380,3150,3150,3150,3150,0
|
|
20240808,163400,55680380,3150,3150,3150,3150,0
|
|
20240808,163300,55680380,3150,3150,3150,3150,0
|
|
20240808,163200,55680380,3150,3150,3150,3150,0
|
|
20240808,163100,55680380,3150,3150,3150,3150,0
|
|
20240808,163000,55680380,3150,3150,3150,3150,0
|
|
20240808,162900,55680380,3150,3150,3150,3150,0
|
|
20240808,162800,55680380,3150,3150,3150,3150,0
|
|
20240808,162700,55680380,3150,3150,3150,3150,0
|
|
20240808,162600,55680380,3150,3150,3150,3150,0
|
|
20240808,162500,55680380,3150,3150,3150,3150,0
|
|
20240808,162400,55680380,3150,3150,3150,3150,0
|
|
20240808,162300,55680380,3150,3150,3150,3150,0
|
|
20240808,162200,55680380,3150,3150,3150,3150,0
|
|
20240808,162100,55680380,3150,3150,3150,3150,0
|
|
20240808,162000,55680380,3150,3150,3150,3150,0
|
|
20240808,161900,55680380,3150,3150,3150,3150,0
|
|
20240808,161800,55680380,3150,3150,3150,3150,0
|
|
20240808,161700,55680380,3150,3150,3150,3150,348
|
|
20240808,161600,55680380,3150,3150,3150,3150,0
|
|
20240808,161500,55680380,3150,3150,3150,3150,0
|
|
20240808,161400,55680380,3150,3150,3150,3150,0
|
|
20240808,161300,55680380,3150,3150,3150,3150,0
|
|
20240808,161200,55680380,3150,3150,3150,3150,0
|
|
20240808,161100,55680380,3150,3150,3150,3150,0
|
|
20240808,161000,55680380,3150,3150,3150,3150,0
|
|
20240808,160900,55680380,3150,3150,3150,3150,0
|
|
20240808,160800,55680380,3150,3150,3150,3150,0
|
|
20240808,160700,55680380,3150,3150,3150,3150,0
|
|
20240808,160600,55680380,3150,3150,3150,3150,0
|
|
20240808,160500,55680380,3150,3150,3150,3150,0
|
|
20240808,160400,55680380,3150,3150,3150,3150,0
|
|
20240808,160300,55680380,3150,3150,3150,3150,0
|
|
20240808,160200,55680380,3150,3150,3150,3150,0
|
|
20240808,160100,55680380,3150,3150,3150,3150,0
|
|
20240808,160000,55680380,3150,3150,3150,3150,0
|
|
20240808,155900,55680380,3150,3150,3150,3150,0
|
|
20240808,155800,55680380,3150,3150,3150,3150,0
|
|
20240808,155700,55680380,3150,3150,3150,3150,0
|
|
20240808,155600,55680380,3150,3150,3150,3150,0
|
|
20240808,155500,55680380,3150,3150,3150,3150,0
|
|
20240808,155400,55680380,3150,3150,3150,3150,0
|
|
20240808,155300,55680380,3150,3150,3150,3150,0
|
|
20240808,155200,55680380,3150,3150,3150,3150,0
|
|
20240808,155100,55680380,3150,3150,3150,3150,0
|
|
20240808,155000,55680380,3150,3150,3150,3150,0
|
|
20240808,154900,55680380,3150,3150,3150,3150,0
|
|
20240808,154800,55680380,3150,3150,3150,3150,0
|
|
20240808,154700,55680380,3150,3150,3150,3150,348
|
|
20240808,154600,55680380,3150,3150,3150,3150,0
|
|
20240808,154500,55680380,3150,3150,3150,3150,0
|
|
20240808,154400,55680380,3150,3150,3150,3150,0
|
|
20240808,154300,55680380,3150,3150,3150,3150,0
|
|
20240808,154200,55680380,3150,3150,3150,3150,0
|
|
20240808,154100,55680380,3150,3150,3150,3150,0
|
|
20240808,154000,55680380,3150,3150,3150,3150,0
|
|
20240808,153900,55680380,3150,3150,3150,3150,0
|
|
20240808,153800,55680380,3150,3150,3150,3150,0
|
|
20240808,153700,55680380,3150,3150,3150,3150,0
|
|
20240808,153600,55680380,3150,3150,3150,3150,0
|
|
20240808,153500,55680380,3150,3150,3150,3150,0
|
|
20240808,153400,55680380,3150,3150,3150,3150,0
|
|
20240808,153300,55680380,3150,3150,3150,3150,0
|
|
20240808,153200,55680380,3150,3150,3150,3150,0
|
|
20240808,153100,55680380,3150,3150,3150,3150,0
|
|
20240808,153000,55680380,3150,3150,3150,3150,348
|
|
20240808,152900,54584180,3155,3155,3155,3155,0
|
|
20240808,152800,54584180,3155,3155,3155,3155,0
|
|
20240808,152700,54584180,3155,3155,3155,3155,0
|
|
20240808,152600,54584180,3155,3155,3155,3155,0
|
|
20240808,152500,54584180,3155,3155,3155,3155,0
|
|
20240808,152400,54584180,3155,3155,3155,3155,0
|
|
20240808,152300,54584180,3155,3155,3155,3155,0
|
|
20240808,152200,54584180,3155,3155,3155,3155,0
|
|
20240808,152100,54584180,3155,3155,3155,3155,0
|
|
20240808,152000,54584180,3155,3155,3155,3155,0
|
|
20240808,151900,54584180,3155,3140,3155,3140,88
|
|
20240808,151800,54307580,3140,3140,3140,3140,2
|
|
20240808,151700,54301300,3135,3135,3135,3135,97
|
|
20240808,151600,53997205,3135,3130,3135,3130,3
|
|
20240808,151500,53987810,3130,3130,3130,3130,27
|
|
20240808,151400,53903300,3130,3130,3130,3130,10
|
|
20240808,151300,53872000,3130,3130,3130,3130,15
|
|
20240808,151200,53825050,3130,3135,3135,3130,396
|
|
20240808,151100,52585495,3135,3135,3135,3135,2
|
|
20240808,151000,52579225,3135,3135,3135,3135,2
|
|
20240808,150900,52572955,3135,3135,3135,3135,3
|
|
20240808,150800,52563550,3135,3135,3135,3135,12
|
|
20240808,150700,52525930,3135,3135,3135,3135,2
|
|
20240808,150600,52519660,3135,3135,3135,3135,3
|
|
20240808,150500,52510255,3135,3135,3135,3135,2
|
|
20240808,150400,52503985,3135,3135,3135,3135,2
|
|
20240808,150300,52497715,3135,3135,3135,3135,2
|
|
20240808,150200,52491445,3135,3135,3135,3135,2
|
|
20240808,150100,52485175,3135,3130,3135,3130,121
|
|
20240808,150000,52106435,3130,3130,3130,3130,3
|
|
20240808,145900,52097045,3130,3135,3135,3130,538
|
|
20240808,145800,50413095,3135,3135,3135,3135,21
|
|
20240808,145700,50347260,3135,3135,3135,3135,2
|
|
20240808,145600,50340990,3135,3135,3135,3135,2
|
|
20240808,145500,50334720,3135,3135,3135,3135,2
|
|
20240808,145400,50328450,3135,3135,3135,3135,3
|
|
20240808,145300,50319045,3135,3135,3135,3135,3
|
|
20240808,145200,50309640,3135,3135,3135,3135,2
|
|
20240808,145100,50303370,3135,3135,3135,3135,22
|
|
20240808,145000,50234400,3135,3135,3135,3135,2
|
|
20240808,144900,50228130,3135,3135,3135,3135,2
|
|
20240808,144800,50221860,3135,3135,3135,3135,2
|
|
20240808,144700,50215590,3135,3135,3135,3135,2
|
|
20240808,144600,50209320,3135,3140,3140,3135,102
|
|
20240808,144500,49889545,3140,3140,3140,3140,2
|
|
20240808,144400,49883265,3140,3140,3140,3140,2
|
|
20240808,144300,49876985,3140,3140,3140,3140,2
|
|
20240808,144200,49870705,3140,3140,3140,3140,3
|
|
20240808,144100,49861285,3135,3135,3135,3135,2
|
|
20240808,144000,49855015,3135,3135,3135,3120,67
|
|
20240808,143900,49645915,3135,3135,3135,3135,2
|
|
20240808,143800,49639645,3120,3135,3135,3120,954
|
|
20240808,143700,46663135,3135,3135,3135,3135,2
|
|
20240808,143600,46656865,3135,3135,3135,3120,13
|
|
20240808,143500,46616260,3125,3140,3140,3125,15
|
|
20240808,143400,46569295,3140,3140,3140,3140,2
|
|
20240808,143300,46563015,3140,3140,3140,3140,2
|
|
20240808,143200,46556735,3140,3140,3140,3140,2
|
|
20240808,143100,46550455,3140,3140,3140,3140,2
|
|
20240808,143000,46544175,3140,3140,3140,3140,2
|
|
20240808,142900,46537895,3140,3140,3140,3140,2
|
|
20240808,142800,46531615,3120,3140,3140,3120,129
|
|
20240808,142700,46128950,3135,3140,3140,3135,5
|
|
20240808,142600,46113255,3140,3140,3140,3140,2
|
|
20240808,142500,46106975,3140,3140,3140,3140,2
|
|
20240808,142400,46100695,3140,3140,3140,3140,2
|
|
20240808,142300,46094415,3140,3120,3140,3120,506
|
|
20240808,142200,44515675,3115,3135,3135,3115,1714
|
|
20240808,142100,39172730,3125,3135,3135,3120,1988
|
|
20240808,142000,32964525,3130,3145,3145,3130,9
|
|
20240808,141900,32936315,3145,3145,3145,3145,2
|
|
20240808,141800,32930025,3145,3145,3145,3145,2
|
|
20240808,141700,32923735,3145,3145,3145,3145,2
|
|
20240808,141600,32917445,3145,3145,3145,3145,2
|
|
20240808,141500,32911155,3140,3145,3145,3140,3
|
|
20240808,141400,32901725,3130,3145,3145,3130,1013
|
|
20240808,141300,29730990,3135,3145,3145,3135,673
|
|
20240808,141200,27621115,3145,3145,3145,3145,2
|
|
20240808,141100,27614825,3145,3145,3145,3145,2
|
|
20240808,141000,27608535,3145,3145,3145,3145,2
|
|
20240808,140900,27602245,3145,3145,3145,3145,2
|
|
20240808,140800,27595955,3145,3145,3145,3145,2
|
|
20240808,140700,27589665,3145,3145,3145,3145,2
|
|
20240808,140600,27583375,3145,3145,3145,3145,2
|
|
20240808,140500,27577085,3145,3145,3145,3145,2
|
|
20240808,140400,27570795,3145,3145,3145,3145,3
|
|
20240808,140300,27561360,3145,3145,3145,3145,214
|
|
20240808,140200,26888330,3145,3145,3145,3140,24
|
|
20240808,140100,26812960,3145,3145,3145,3145,3
|
|
20240808,140000,26803525,3145,3145,3145,3145,2
|
|
20240808,135900,26797235,3145,3150,3150,3145,2
|
|
20240808,135800,26790940,3150,3145,3150,3145,55
|
|
20240808,135700,26617960,3145,3145,3145,3145,2
|
|
20240808,135600,26611670,3145,3145,3145,3145,2
|
|
20240808,135500,26605380,3145,3145,3145,3145,2
|
|
20240808,135400,26599090,3145,3145,3145,3145,2
|
|
20240808,135300,26592800,3145,3145,3145,3145,2
|
|
20240808,135200,26586510,3145,3145,3145,3145,2
|
|
20240808,135100,26580220,3145,3145,3145,3145,2
|
|
20240808,135000,26573930,3145,3145,3145,3145,2
|
|
20240808,134900,26567640,3145,3145,3145,3145,2
|
|
20240808,134800,26561350,3145,3145,3145,3145,3
|
|
20240808,134700,26551915,3145,3145,3145,3145,2
|
|
20240808,134600,26545625,3140,3145,3145,3140,4
|
|
20240808,134500,26533055,3145,3145,3145,3145,2
|
|
20240808,134400,26526765,3145,3140,3145,3140,2
|
|
20240808,134300,26520480,3140,3140,3140,3140,2
|
|
20240808,134200,26514200,3140,3140,3140,3140,2
|
|
20240808,134100,26507920,3140,3140,3140,3140,3
|
|
20240808,134000,26498500,3140,3140,3140,3140,3
|
|
20240808,133900,26489080,3140,3140,3140,3140,3
|
|
20240808,133800,26479660,3140,3140,3140,3140,4
|
|
20240808,133700,26467100,3140,3140,3140,3140,3
|
|
20240808,133600,26457680,3140,3140,3140,3140,2
|
|
20240808,133500,26451400,3140,3140,3140,3140,4
|
|
20240808,133400,26438840,3140,3140,3140,3140,2
|
|
20240808,133300,26432560,3140,3140,3140,3140,2
|
|
20240808,133200,26426280,3140,3135,3140,3135,46
|
|
20240808,133100,26282060,3135,3135,3135,3135,67
|
|
20240808,133000,26072015,3135,3140,3140,3135,146
|
|
20240808,132900,25614275,3140,3140,3140,3140,82
|
|
20240808,132800,25356795,3140,3140,3140,3140,2
|
|
20240808,132700,25350515,3140,3140,3140,3140,2
|
|
20240808,132600,25344235,3140,3140,3140,3140,5
|
|
20240808,132500,25328535,3140,3150,3150,3140,3
|
|
20240808,132400,25319105,3150,3150,3150,3150,2
|
|
20240808,132300,25312805,3150,3150,3150,3150,2
|
|
20240808,132200,25306505,3150,3150,3150,3150,3
|
|
20240808,132100,25297055,3150,3150,3150,3150,2
|
|
20240808,132000,25290755,3145,3150,3150,3145,12
|
|
20240808,131900,25253005,3150,3150,3150,3150,2
|
|
20240808,131800,25246705,3150,3150,3150,3150,2
|
|
20240808,131700,25240405,3150,3150,3150,3150,2
|
|
20240808,131600,25234105,3150,3150,3150,3150,2
|
|
20240808,131500,25227805,3150,3150,3150,3150,2
|
|
20240808,131400,25221505,3150,3150,3150,3150,2
|
|
20240808,131300,25215205,3150,3150,3150,3150,2
|
|
20240808,131200,25208905,3150,3150,3150,3150,2
|
|
20240808,131100,25202605,3150,3150,3150,3150,2
|
|
20240808,131000,25196305,3150,3150,3150,3150,2
|
|
20240808,130900,25190005,3150,3150,3150,3150,2
|
|
20240808,130800,25183705,3150,3150,3150,3150,3
|
|
20240808,130700,25174255,3140,3140,3140,3140,99
|
|
20240808,130600,24863395,3140,3150,3150,3140,3
|
|
20240808,130500,24853955,3150,3150,3150,3150,2
|
|
20240808,130400,24847655,3150,3150,3150,3150,2
|
|
20240808,130300,24841355,3150,3150,3150,3150,2
|
|
20240808,130200,24835055,3150,3150,3150,3150,2
|
|
20240808,130100,24828755,3150,3150,3150,3150,2
|
|
20240808,130000,24822455,3150,3155,3155,3145,4
|
|
20240808,125900,24809860,3155,3135,3155,3130,1035
|
|
20240808,125800,21566890,3135,3135,3135,3130,134
|
|
20240808,125700,21147195,3135,3140,3140,3135,172
|
|
20240808,125600,20607965,3140,3140,3140,3140,2
|
|
20240808,125500,20601685,3140,3140,3140,3140,3
|
|
20240808,125400,20592265,3135,3140,3140,3135,13
|
|
20240808,125300,20551500,3135,3135,3135,3130,810
|
|
20240808,125200,18012275,3135,3145,3145,3135,319
|
|
20240808,125100,17011680,3145,3145,3145,3140,38
|
|
20240808,125000,16892350,3145,3150,3150,3145,237
|
|
20240808,124900,16146975,3150,3150,3150,3150,2
|
|
20240808,124800,16140675,3150,3150,3150,3150,3
|
|
20240808,124700,16131225,3155,3155,3155,3155,2
|
|
20240808,124600,16124915,3155,3155,3155,3155,2
|
|
20240808,124500,16118605,3150,3155,3155,3150,112
|
|
20240808,124400,15765795,3155,3155,3155,3155,2
|
|
20240808,124300,15759485,3155,3155,3155,3155,2
|
|
20240808,124200,15753175,3155,3155,3155,3155,3
|
|
20240808,124100,15743710,3155,3155,3155,3155,2
|
|
20240808,124000,15737400,3155,3155,3155,3155,2
|
|
20240808,123900,15731090,3155,3155,3155,3155,2
|
|
20240808,123800,15724780,3155,3155,3155,3155,2
|
|
20240808,123700,15718470,3155,3155,3155,3155,2
|
|
20240808,123600,15712160,3155,3155,3155,3155,2
|
|
20240808,123500,15705850,3155,3155,3155,3155,12
|
|
20240808,123400,15667990,3155,3155,3155,3155,2
|
|
20240808,123300,15661680,3155,3155,3155,3155,28
|
|
20240808,123200,15573340,3155,3155,3155,3155,3
|
|
20240808,123100,15563875,3155,3155,3155,3155,2
|
|
20240808,123000,15557565,3155,3155,3155,3155,2
|
|
20240808,122900,15551255,3155,3155,3155,3155,3
|
|
20240808,122800,15541790,3155,3155,3155,3155,2
|
|
20240808,122700,15535480,3155,3155,3155,3140,68
|
|
20240808,122600,15321905,3155,3155,3155,3155,2
|
|
20240808,122500,15315595,3155,3155,3155,3155,2
|
|
20240808,122400,15309285,3155,3155,3155,3150,203
|
|
20240808,122300,14669820,3155,3155,3155,3155,2
|
|
20240808,122200,14663510,3155,3140,3155,3140,201
|
|
20240808,122100,14032355,3140,3155,3155,3140,618
|
|
20240808,122000,12091475,3155,3155,3155,3155,2
|
|
20240808,121900,12085165,3155,3155,3155,3155,2
|
|
20240808,121800,12078855,3155,3155,3155,3155,2
|
|
20240808,121700,12072545,3155,3155,3155,3155,2
|
|
20240808,121600,12066235,3155,3155,3155,3155,3
|
|
20240808,121500,12056770,3155,3155,3155,3155,2
|
|
20240808,121400,12050460,3155,3155,3155,3155,2
|
|
20240808,121300,12044150,3155,3150,3155,3145,160
|
|
20240808,121200,11540205,3150,3150,3150,3150,2
|
|
20240808,121100,11533905,3150,3150,3150,3150,2
|
|
20240808,121000,11527605,3150,3150,3150,3150,3
|
|
20240808,120900,11518155,3150,3150,3150,3150,2
|
|
20240808,120800,11511855,3150,3150,3150,3150,2
|
|
20240808,120700,11505555,3150,3150,3150,3150,2
|
|
20240808,120600,11499255,3150,3150,3150,3150,3
|
|
20240808,120500,11489805,3150,3150,3150,3150,2
|
|
20240808,120400,11483505,3150,3150,3150,3150,2
|
|
20240808,120300,11477205,3150,3150,3150,3150,3
|
|
20240808,120200,11467755,3150,3150,3150,3150,2
|
|
20240808,120100,11461455,3150,3150,3150,3150,2
|
|
20240808,120000,11455155,3150,3150,3150,3150,2
|
|
20240808,115900,11448855,3150,3150,3150,3150,2
|
|
20240808,115800,11442555,3150,3150,3150,3150,3
|
|
20240808,115700,11433105,3150,3150,3150,3150,2
|
|
20240808,115600,11426805,3150,3150,3150,3150,2
|
|
20240808,115500,11420505,3150,3150,3150,3150,2
|
|
20240808,115400,11414205,3150,3150,3150,3150,2
|
|
20240808,115300,11407905,3150,3150,3150,3150,2
|
|
20240808,115200,11401605,3150,3150,3150,3145,6
|
|
20240808,115100,11382720,3150,3150,3150,3150,2
|
|
20240808,115000,11376420,3150,3150,3150,3150,3
|
|
20240808,114900,11366970,3150,3150,3150,3150,3
|
|
20240808,114800,11357520,3150,3150,3150,3150,2
|
|
20240808,114700,11351220,3150,3150,3150,3150,2
|
|
20240808,114600,11344920,3150,3150,3150,3150,2
|
|
20240808,114500,11338620,3150,3150,3150,3150,2
|
|
20240808,114400,11332320,3150,3150,3150,3150,2
|
|
20240808,114300,11326020,3150,3150,3150,3150,18
|
|
20240808,114200,11269320,3150,3150,3150,3150,2
|
|
20240808,114100,11263020,3150,3150,3150,3150,2
|
|
20240808,114000,11256720,3150,3150,3150,3150,2
|
|
20240808,113900,11250420,3150,3150,3150,3150,2
|
|
20240808,113800,11244120,3150,3150,3150,3150,2
|
|
20240808,113700,11237820,3150,3150,3150,3150,3
|
|
20240808,113600,11228370,3150,3150,3150,3150,2
|
|
20240808,113500,11222070,3145,3145,3145,3145,2
|
|
20240808,113400,11215780,3145,3145,3145,3145,2
|
|
20240808,113300,11209490,3145,3145,3145,3145,2
|
|
20240808,113200,11203200,3145,3145,3145,3145,3
|
|
20240808,113100,11193765,3150,3150,3150,3150,2
|
|
20240808,113000,11187465,3150,3150,3150,3150,2
|
|
20240808,112900,11181165,3150,3150,3150,3150,2
|
|
20240808,112800,11174865,3150,3150,3150,3150,28
|
|
20240808,112700,11086665,3150,3150,3150,3150,2
|
|
20240808,112600,11080365,3150,3150,3150,3150,2
|
|
20240808,112500,11074065,3150,3150,3150,3150,2
|
|
20240808,112400,11067765,3150,3150,3150,3150,3
|
|
20240808,112300,11058315,3150,3150,3150,3150,2
|
|
20240808,112200,11052015,3145,3155,3155,3145,5
|
|
20240808,112100,11036270,3155,3155,3155,3155,2
|
|
20240808,112000,11029960,3155,3155,3155,3155,2
|
|
20240808,111900,11023650,3155,3155,3155,3155,2
|
|
20240808,111800,11017340,3155,3155,3155,3155,2
|
|
20240808,111700,11011030,3155,3155,3155,3155,2
|
|
20240808,111600,11004720,3155,3155,3155,3155,2
|
|
20240808,111500,10998410,3155,3155,3155,3155,2
|
|
20240808,111400,10992100,3155,3155,3155,3155,2
|
|
20240808,111300,10985790,3155,3155,3155,3155,2
|
|
20240808,111200,10979480,3155,3155,3155,3155,2
|
|
20240808,111100,10973170,3155,3155,3155,3155,3
|
|
20240808,111000,10963705,3155,3155,3155,3155,2
|
|
20240808,110900,10957395,3155,3155,3155,3155,2
|
|
20240808,110800,10951085,3155,3155,3155,3155,2
|
|
20240808,110700,10944775,3155,3155,3155,3155,2
|
|
20240808,110600,10938465,3155,3155,3155,3155,2
|
|
20240808,110500,10932155,3155,3155,3155,3155,2
|
|
20240808,110400,10925845,3155,3155,3155,3155,2
|
|
20240808,110300,10919535,3155,3155,3155,3155,2
|
|
20240808,110200,10913225,3155,3155,3155,3155,2
|
|
20240808,110100,10906915,3155,3155,3155,3155,2
|
|
20240808,110000,10900605,3155,3145,3155,3145,53
|
|
20240808,105900,10733910,3145,3145,3145,3145,22
|
|
20240808,105800,10664720,3145,3145,3145,3145,2
|
|
20240808,105700,10658430,3145,3145,3145,3145,12
|
|
20240808,105600,10620690,3145,3145,3145,3145,12
|
|
20240808,105500,10582950,3145,3145,3145,3145,2
|
|
20240808,105400,10576660,3145,3145,3145,3145,13
|
|
20240808,105300,10535775,3145,3145,3145,3145,2
|
|
20240808,105200,10529485,3145,3145,3145,3145,6
|
|
20240808,105100,10510615,3145,3145,3145,3145,2
|
|
20240808,105000,10504325,3145,3145,3145,3145,2
|
|
20240808,104900,10498035,3145,3145,3145,3145,2
|
|
20240808,104800,10491745,3145,3145,3145,3145,2
|
|
20240808,104700,10485455,3145,3145,3145,3145,2
|
|
20240808,104600,10479165,3145,3145,3145,3145,2
|
|
20240808,104500,10472875,3145,3145,3145,3145,2
|
|
20240808,104400,10466585,3145,3145,3145,3145,3
|
|
20240808,104300,10457150,3145,3145,3145,3145,2
|
|
20240808,104200,10450860,3145,3145,3145,3145,2
|
|
20240808,104100,10444570,3145,3145,3145,3145,2
|
|
20240808,104000,10438280,3145,3145,3145,3145,12
|
|
20240808,103900,10400540,3145,3145,3145,3145,2
|
|
20240808,103800,10394250,3145,3145,3145,3145,2
|
|
20240808,103700,10387960,3145,3145,3145,3145,2
|
|
20240808,103600,10381670,3145,3145,3145,3145,2
|
|
20240808,103500,10375380,3145,3145,3145,3145,2
|
|
20240808,103400,10369090,3145,3145,3145,3145,2
|
|
20240808,103300,10362800,3145,3145,3145,3145,2
|
|
20240808,103200,10356510,3145,3145,3145,3145,2
|
|
20240808,103100,10350220,3145,3145,3145,3145,3
|
|
20240808,103000,10340785,3145,3145,3145,3145,2
|
|
20240808,102900,10334495,3145,3145,3145,3145,2
|
|
20240808,102800,10328205,3145,3145,3145,3145,2
|
|
20240808,102700,10321915,3145,3145,3145,3145,2
|
|
20240808,102600,10315625,3145,3145,3145,3145,2
|
|
20240808,102500,10309335,3145,3145,3145,3145,2
|
|
20240808,102400,10303045,3145,3145,3145,3145,2
|
|
20240808,102300,10296755,3145,3145,3145,3145,2
|
|
20240808,102200,10290465,3145,3145,3145,3145,3
|
|
20240808,102100,10281030,3145,3145,3145,3145,2
|
|
20240808,102000,10274740,3145,3145,3145,3145,2
|
|
20240808,101900,10268450,3145,3145,3145,3145,2
|
|
20240808,101800,10262160,3145,3145,3145,3145,3
|
|
20240808,101700,10252725,3145,3145,3145,3145,2
|
|
20240808,101600,10246435,3145,3145,3145,3145,3
|
|
20240808,101500,10237000,3120,3145,3145,3120,4
|
|
20240808,101400,10224470,3145,3145,3145,3145,2
|
|
20240808,101300,10218180,3145,3145,3145,3145,2
|
|
20240808,101200,10211890,3145,3145,3145,3145,2
|
|
20240808,101100,10205600,3145,3125,3145,3125,21
|
|
20240808,101000,10139895,3120,3125,3125,3120,537
|
|
20240808,100900,8464450,3125,3125,3125,3125,2
|
|
20240808,100800,8458200,3125,3130,3130,3125,2
|
|
20240808,100700,8451945,3130,3130,3130,3130,2
|
|
20240808,100600,8445685,3130,3130,3130,3130,2
|
|
20240808,100500,8439425,3130,3140,3140,3130,23
|
|
20240808,100400,8367425,3140,3140,3140,3140,2
|
|
20240808,100300,8361145,3140,3140,3140,3140,2
|
|
20240808,100200,8354865,3140,3140,3140,3140,2
|
|
20240808,100100,8348585,3140,3140,3140,3140,2
|
|
20240808,100000,8342305,3140,3140,3140,3140,2
|
|
20240808,095900,8336025,3110,3145,3145,3110,16
|
|
20240808,095800,8286195,3145,3145,3145,3145,2
|
|
20240808,095700,8279905,3145,3145,3145,3145,2
|
|
20240808,095600,8273615,3145,3140,3145,3140,122
|
|
20240808,095500,7890530,3110,3130,3130,3110,207
|
|
20240808,095400,7245620,3130,3130,3130,3130,2
|
|
20240808,095300,7239360,3140,3140,3140,3140,2
|
|
20240808,095200,7233080,3120,3120,3120,3120,34
|
|
20240808,095100,7127000,3120,3120,3120,3120,3
|
|
20240808,095000,7117640,3125,3125,3125,3125,2
|
|
20240808,094900,7111390,3125,3125,3125,3125,2
|
|
20240808,094800,7105140,3125,3125,3125,3125,2
|
|
20240808,094700,7098890,3110,3120,3120,3110,26
|
|
20240808,094600,7017900,3125,3130,3130,3125,3
|
|
20240808,094500,7008515,3130,3130,3130,3130,5
|
|
20240808,094400,6992865,3130,3130,3130,3110,54
|
|
20240808,094300,6824885,3115,3135,3135,3115,35
|
|
20240808,094200,6715820,3120,3135,3135,3120,14
|
|
20240808,094100,6672110,3135,3135,3135,3135,4
|
|
20240808,094000,6659570,3145,3145,3145,3145,2
|
|
20240808,093900,6653280,3145,3145,3145,3145,23
|
|
20240808,093800,6580945,3145,3145,3145,3145,3
|
|
20240808,093700,6571510,3145,3145,3145,3145,2
|
|
20240808,093600,6565220,3145,3145,3145,3145,2
|
|
20240808,093500,6558930,3145,3145,3145,3145,2
|
|
20240808,093400,6552640,3145,3145,3145,3145,2
|
|
20240808,093300,6546350,3145,3145,3145,3145,2
|
|
20240808,093200,6540060,3145,3145,3145,3145,2
|
|
20240808,093100,6533770,3145,3145,3145,3145,2
|
|
20240808,093000,6527480,3145,3145,3145,3145,2
|
|
20240808,092900,6521190,3130,3145,3145,3130,5
|
|
20240808,092800,6505510,3145,3145,3150,3145,7
|
|
20240808,092700,6483485,3145,3145,3145,3145,2
|
|
20240808,092600,6477195,3145,3145,3145,3145,3
|
|
20240808,092500,6467760,3145,3145,3145,3145,2
|
|
20240808,092400,6461470,3145,3145,3145,3145,3
|
|
20240808,092300,6452035,3135,3145,3145,3135,4
|
|
20240808,092200,6439475,3140,3145,3145,3140,4
|
|
20240808,092100,6426905,3145,3145,3145,3145,2
|
|
20240808,092000,6420615,3145,3145,3145,3145,2
|
|
20240808,091900,6414325,3145,3150,3150,3145,3
|
|
20240808,091800,6404885,3150,3150,3150,3150,2
|
|
20240808,091700,6398585,3150,3150,3150,3150,2
|
|
20240808,091600,6392285,3150,3150,3150,3150,3
|
|
20240808,091500,6382835,3150,3150,3150,3150,2
|
|
20240808,091400,6376535,3160,3160,3160,3160,2
|
|
20240808,091300,6370215,3160,3160,3160,3160,3
|
|
20240808,091200,6360735,3160,3160,3160,3160,2
|
|
20240808,091100,6354415,3160,3160,3160,3160,2
|
|
20240808,091000,6348095,3160,3160,3160,3160,2
|
|
20240808,090900,6341775,3160,3160,3160,3160,3
|
|
20240808,090800,6332295,3160,3160,3160,3160,2
|
|
20240808,090700,6325975,3160,3160,3160,3160,3
|
|
20240808,090600,6316495,3160,3165,3165,3120,11
|
|
20240808,090500,6282045,3155,3165,3165,3155,13
|
|
20240808,090400,6240920,3165,3165,3165,3165,2
|
|
20240808,090300,6234590,3165,3165,3165,3165,2
|
|
20240808,090200,6228260,3165,3165,3165,3100,1620
|
|
20240808,090100,1187920,3165,3165,3165,3150,33
|
|
20240808,090000,1083790,3155,3170,3170,3155,342
|