610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190700,791976310,3200,3200,3200,3200,1239
|
|
20240801,190600,791976310,3200,3200,3200,3200,0
|
|
20240801,190500,791976310,3200,3200,3200,3200,0
|
|
20240801,190400,791976310,3200,3200,3200,3200,0
|
|
20240801,190300,791976310,3200,3200,3200,3200,0
|
|
20240801,190200,791976310,3200,3200,3200,3200,0
|
|
20240801,190100,791976310,3200,3200,3200,3200,0
|
|
20240801,190000,791976310,3200,3200,3200,3200,0
|
|
20240801,185900,791976310,3200,3200,3200,3200,0
|
|
20240801,185800,791976310,3200,3200,3200,3200,0
|
|
20240801,185700,791976310,3200,3200,3200,3200,0
|
|
20240801,185600,791976310,3200,3200,3200,3200,0
|
|
20240801,185500,791976310,3200,3200,3200,3200,0
|
|
20240801,185400,791976310,3200,3200,3200,3200,0
|
|
20240801,185300,791976310,3200,3200,3200,3200,0
|
|
20240801,185200,791976310,3200,3200,3200,3200,0
|
|
20240801,185100,791976310,3200,3200,3200,3200,0
|
|
20240801,185000,791976310,3200,3200,3200,3200,0
|
|
20240801,184900,791976310,3200,3200,3200,3200,0
|
|
20240801,184800,791976310,3200,3200,3200,3200,0
|
|
20240801,184700,791976310,3200,3200,3200,3200,0
|
|
20240801,184600,791976310,3200,3200,3200,3200,0
|
|
20240801,184500,791976310,3200,3200,3200,3200,0
|
|
20240801,184400,791976310,3200,3200,3200,3200,0
|
|
20240801,184300,791976310,3200,3200,3200,3200,0
|
|
20240801,184200,791976310,3200,3200,3200,3200,0
|
|
20240801,184100,791976310,3200,3200,3200,3200,0
|
|
20240801,184000,791976310,3200,3200,3200,3200,0
|
|
20240801,183900,791976310,3200,3200,3200,3200,0
|
|
20240801,183800,791976310,3200,3200,3200,3200,0
|
|
20240801,183700,791976310,3200,3200,3200,3200,1239
|
|
20240801,183600,791976310,3200,3200,3200,3200,0
|
|
20240801,183500,791976310,3200,3200,3200,3200,0
|
|
20240801,183400,791976310,3200,3200,3200,3200,0
|
|
20240801,183300,791976310,3200,3200,3200,3200,0
|
|
20240801,183200,791976310,3200,3200,3200,3200,0
|
|
20240801,183100,791976310,3200,3200,3200,3200,0
|
|
20240801,183000,791976310,3200,3200,3200,3200,0
|
|
20240801,182900,791976310,3200,3200,3200,3200,0
|
|
20240801,182800,791976310,3200,3200,3200,3200,0
|
|
20240801,182700,791976310,3200,3200,3200,3200,0
|
|
20240801,182600,791976310,3200,3200,3200,3200,0
|
|
20240801,182500,791976310,3200,3200,3200,3200,0
|
|
20240801,182400,791976310,3200,3200,3200,3200,0
|
|
20240801,182300,791976310,3200,3200,3200,3200,0
|
|
20240801,182200,791976310,3200,3200,3200,3200,0
|
|
20240801,182100,791976310,3200,3200,3200,3200,0
|
|
20240801,182000,791976310,3200,3200,3200,3200,0
|
|
20240801,181900,791976310,3200,3200,3200,3200,0
|
|
20240801,181800,791976310,3200,3200,3200,3200,0
|
|
20240801,181700,791976310,3200,3200,3200,3200,0
|
|
20240801,181600,791976310,3200,3200,3200,3200,0
|
|
20240801,181500,791976310,3200,3200,3200,3200,0
|
|
20240801,181400,791976310,3200,3200,3200,3200,0
|
|
20240801,181300,791976310,3200,3200,3200,3200,0
|
|
20240801,181200,791976310,3200,3200,3200,3200,0
|
|
20240801,181100,791976310,3200,3200,3200,3200,0
|
|
20240801,181000,791976310,3200,3200,3200,3200,0
|
|
20240801,180900,791976310,3200,3200,3200,3200,0
|
|
20240801,180800,791976310,3200,3200,3200,3200,0
|
|
20240801,180700,791976310,3200,3200,3200,3200,1239
|
|
20240801,180600,791976310,3200,3200,3200,3200,0
|
|
20240801,180500,791976310,3200,3200,3200,3200,0
|
|
20240801,180400,791976310,3200,3200,3200,3200,0
|
|
20240801,180300,791976310,3200,3200,3200,3200,0
|
|
20240801,180200,791976310,3200,3200,3200,3200,0
|
|
20240801,180100,791976310,3200,3200,3200,3200,0
|
|
20240801,180000,791976310,3200,3200,3200,3200,0
|
|
20240801,175900,791976310,3200,3200,3200,3200,0
|
|
20240801,175800,791976310,3200,3200,3200,3200,0
|
|
20240801,175700,791976310,3200,3200,3200,3200,0
|
|
20240801,175600,791976310,3200,3200,3200,3200,0
|
|
20240801,175500,791976310,3200,3200,3200,3200,0
|
|
20240801,175400,791976310,3200,3200,3200,3200,0
|
|
20240801,175300,791976310,3200,3200,3200,3200,0
|
|
20240801,175200,791976310,3200,3200,3200,3200,0
|
|
20240801,175100,791976310,3200,3200,3200,3200,0
|
|
20240801,175000,791976310,3200,3200,3200,3200,0
|
|
20240801,174900,791976310,3200,3200,3200,3200,0
|
|
20240801,174800,791976310,3200,3200,3200,3200,0
|
|
20240801,174700,791976310,3200,3200,3200,3200,0
|
|
20240801,174600,791976310,3200,3200,3200,3200,0
|
|
20240801,174500,791976310,3200,3200,3200,3200,0
|
|
20240801,174400,791976310,3200,3200,3200,3200,0
|
|
20240801,174300,791976310,3200,3200,3200,3200,0
|
|
20240801,174200,791976310,3200,3200,3200,3200,0
|
|
20240801,174100,791976310,3200,3200,3200,3200,0
|
|
20240801,174000,791976310,3200,3200,3200,3200,0
|
|
20240801,173900,791976310,3200,3200,3200,3200,0
|
|
20240801,173800,791976310,3200,3200,3200,3200,0
|
|
20240801,173700,791976310,3200,3200,3200,3200,1239
|
|
20240801,173600,791976310,3200,3200,3200,3200,0
|
|
20240801,173500,791976310,3200,3200,3200,3200,0
|
|
20240801,173400,791976310,3200,3200,3200,3200,0
|
|
20240801,173300,791976310,3200,3200,3200,3200,0
|
|
20240801,173200,791976310,3200,3200,3200,3200,0
|
|
20240801,173100,791976310,3200,3200,3200,3200,0
|
|
20240801,173000,791976310,3200,3200,3200,3200,0
|
|
20240801,172900,791976310,3200,3200,3200,3200,0
|
|
20240801,172800,791976310,3200,3200,3200,3200,0
|
|
20240801,172700,791976310,3200,3200,3200,3200,0
|
|
20240801,172600,791976310,3200,3200,3200,3200,0
|
|
20240801,172500,791976310,3200,3200,3200,3200,0
|
|
20240801,172400,791976310,3200,3200,3200,3200,0
|
|
20240801,172300,791976310,3200,3200,3200,3200,0
|
|
20240801,172200,791976310,3200,3200,3200,3200,0
|
|
20240801,172100,791976310,3200,3200,3200,3200,0
|
|
20240801,172000,791976310,3200,3200,3200,3200,0
|
|
20240801,171900,791976310,3200,3200,3200,3200,0
|
|
20240801,171800,791976310,3200,3200,3200,3200,0
|
|
20240801,171700,791976310,3200,3200,3200,3200,0
|
|
20240801,171600,791976310,3200,3200,3200,3200,0
|
|
20240801,171500,791976310,3200,3200,3200,3200,0
|
|
20240801,171400,791976310,3200,3200,3200,3200,0
|
|
20240801,171300,791976310,3200,3200,3200,3200,0
|
|
20240801,171200,791976310,3200,3200,3200,3200,0
|
|
20240801,171100,791976310,3200,3200,3200,3200,0
|
|
20240801,171000,791976310,3200,3200,3200,3200,0
|
|
20240801,170900,791976310,3200,3200,3200,3200,0
|
|
20240801,170800,791976310,3200,3200,3200,3200,0
|
|
20240801,170700,791976310,3200,3200,3200,3200,1239
|
|
20240801,170600,791976310,3200,3200,3200,3200,0
|
|
20240801,170500,791976310,3200,3200,3200,3200,0
|
|
20240801,170400,791976310,3200,3200,3200,3200,0
|
|
20240801,170300,791976310,3200,3200,3200,3200,0
|
|
20240801,170200,791976310,3200,3200,3200,3200,0
|
|
20240801,170100,791976310,3200,3200,3200,3200,0
|
|
20240801,170000,791976310,3200,3200,3200,3200,0
|
|
20240801,165900,791976310,3200,3200,3200,3200,0
|
|
20240801,165800,791976310,3200,3200,3200,3200,0
|
|
20240801,165700,791976310,3200,3200,3200,3200,0
|
|
20240801,165600,791976310,3200,3200,3200,3200,0
|
|
20240801,165500,791976310,3200,3200,3200,3200,0
|
|
20240801,165400,791976310,3200,3200,3200,3200,0
|
|
20240801,165300,791976310,3200,3200,3200,3200,0
|
|
20240801,165200,791976310,3200,3200,3200,3200,0
|
|
20240801,165100,791976310,3200,3200,3200,3200,0
|
|
20240801,165000,791976310,3200,3200,3200,3200,0
|
|
20240801,164900,791976310,3200,3200,3200,3200,0
|
|
20240801,164800,791976310,3200,3200,3200,3200,0
|
|
20240801,164700,791976310,3200,3200,3200,3200,0
|
|
20240801,164600,791976310,3200,3200,3200,3200,0
|
|
20240801,164500,791976310,3200,3200,3200,3200,0
|
|
20240801,164400,791976310,3200,3200,3200,3200,0
|
|
20240801,164300,791976310,3200,3200,3200,3200,0
|
|
20240801,164200,791976310,3200,3200,3200,3200,0
|
|
20240801,164100,791976310,3200,3200,3200,3200,0
|
|
20240801,164000,791976310,3200,3200,3200,3200,0
|
|
20240801,163900,791976310,3200,3200,3200,3200,0
|
|
20240801,163800,791976310,3200,3200,3200,3200,0
|
|
20240801,163700,791976310,3200,3200,3200,3200,1239
|
|
20240801,163600,791976310,3200,3200,3200,3200,0
|
|
20240801,163500,791976310,3200,3200,3200,3200,0
|
|
20240801,163400,791976310,3200,3200,3200,3200,0
|
|
20240801,163300,791976310,3200,3200,3200,3200,0
|
|
20240801,163200,791976310,3200,3200,3200,3200,0
|
|
20240801,163100,791976310,3200,3200,3200,3200,0
|
|
20240801,163000,791976310,3200,3200,3200,3200,0
|
|
20240801,162900,791976310,3200,3200,3200,3200,0
|
|
20240801,162800,791976310,3200,3200,3200,3200,0
|
|
20240801,162700,791976310,3200,3200,3200,3200,0
|
|
20240801,162600,791976310,3200,3200,3200,3200,0
|
|
20240801,162500,791976310,3200,3200,3200,3200,0
|
|
20240801,162400,791976310,3200,3200,3200,3200,0
|
|
20240801,162300,791976310,3200,3200,3200,3200,0
|
|
20240801,162200,791976310,3200,3200,3200,3200,0
|
|
20240801,162100,791976310,3200,3200,3200,3200,0
|
|
20240801,162000,791976310,3200,3200,3200,3200,0
|
|
20240801,161900,791976310,3200,3200,3200,3200,0
|
|
20240801,161800,791976310,3200,3200,3200,3200,0
|
|
20240801,161700,791976310,3200,3200,3200,3200,0
|
|
20240801,161600,791976310,3200,3200,3200,3200,0
|
|
20240801,161500,791976310,3200,3200,3200,3200,0
|
|
20240801,161400,791976310,3200,3200,3200,3200,0
|
|
20240801,161300,791976310,3200,3200,3200,3200,0
|
|
20240801,161200,791976310,3200,3200,3200,3200,0
|
|
20240801,161100,791976310,3200,3200,3200,3200,0
|
|
20240801,161000,791976310,3200,3200,3200,3200,0
|
|
20240801,160900,791976310,3200,3200,3200,3200,0
|
|
20240801,160800,791976310,3200,3200,3200,3200,0
|
|
20240801,160700,791976310,3200,3200,3200,3200,1239
|
|
20240801,160600,791976310,3200,3200,3200,3200,0
|
|
20240801,160500,791976310,3200,3200,3200,3200,0
|
|
20240801,160400,791976310,3200,3200,3200,3200,0
|
|
20240801,160300,791976310,3200,3200,3200,3200,0
|
|
20240801,160200,791976310,3200,3200,3200,3200,0
|
|
20240801,160100,791976310,3200,3200,3200,3200,0
|
|
20240801,160000,791976310,3200,3200,3200,3200,0
|
|
20240801,155900,791976310,3200,3200,3200,3200,0
|
|
20240801,155800,791976310,3200,3200,3200,3200,0
|
|
20240801,155700,791976310,3200,3200,3200,3200,0
|
|
20240801,155600,791976310,3200,3200,3200,3200,0
|
|
20240801,155500,791976310,3200,3200,3200,3200,0
|
|
20240801,155400,791976310,3200,3200,3200,3200,0
|
|
20240801,155300,791976310,3200,3200,3200,3200,0
|
|
20240801,155200,791976310,3200,3200,3200,3200,0
|
|
20240801,155100,791976310,3200,3200,3200,3200,0
|
|
20240801,155000,791976310,3200,3200,3200,3200,0
|
|
20240801,154900,791976310,3200,3200,3200,3200,0
|
|
20240801,154800,791976310,3200,3200,3200,3200,0
|
|
20240801,154700,791976310,3200,3200,3200,3200,0
|
|
20240801,154600,791976310,3200,3200,3200,3200,0
|
|
20240801,154500,791976310,3200,3200,3200,3200,0
|
|
20240801,154400,791976310,3200,3200,3200,3200,0
|
|
20240801,154300,791976310,3200,3200,3200,3200,0
|
|
20240801,154200,791976310,3200,3200,3200,3200,0
|
|
20240801,154100,791976310,3200,3200,3200,3200,0
|
|
20240801,154000,791976310,3200,3200,3200,3200,0
|
|
20240801,153900,791976310,3200,3200,3200,3200,0
|
|
20240801,153800,791976310,3200,3200,3200,3200,0
|
|
20240801,153700,791976310,3200,3200,3200,3200,1239
|
|
20240801,153600,791976310,3200,3200,3200,3200,0
|
|
20240801,153500,791976310,3200,3200,3200,3200,0
|
|
20240801,153400,791976310,3200,3200,3200,3200,0
|
|
20240801,153300,791976310,3200,3200,3200,3200,0
|
|
20240801,153200,791976310,3200,3200,3200,3200,0
|
|
20240801,153100,791976310,3200,3200,3200,3200,0
|
|
20240801,153000,791976310,3200,3200,3200,3200,1239
|
|
20240801,152900,788011510,3190,3190,3190,3190,0
|
|
20240801,152800,788011510,3190,3190,3190,3190,0
|
|
20240801,152700,788011510,3190,3190,3190,3190,0
|
|
20240801,152600,788011510,3190,3190,3190,3190,0
|
|
20240801,152500,788011510,3190,3190,3190,3190,0
|
|
20240801,152400,788011510,3190,3190,3190,3190,0
|
|
20240801,152300,788011510,3190,3190,3190,3190,0
|
|
20240801,152200,788011510,3190,3190,3190,3190,0
|
|
20240801,152100,788011510,3190,3190,3190,3190,0
|
|
20240801,152000,788011510,3190,3190,3190,3190,0
|
|
20240801,151900,788011510,3190,3190,3190,3190,1607
|
|
20240801,151800,782885180,3190,3185,3190,3185,528
|
|
20240801,151700,781203030,3195,3195,3195,3185,502
|
|
20240801,151600,779604140,3185,3185,3185,3185,3
|
|
20240801,151500,779594585,3185,3185,3185,3185,11
|
|
20240801,151400,779559550,3205,3205,3205,3205,0
|
|
20240801,151300,779559550,3205,3205,3205,3205,1
|
|
20240801,151200,779556345,3185,3195,3210,3185,1661
|
|
20240801,151100,774265150,3190,3190,3190,3190,0
|
|
20240801,151000,774265150,3190,3190,3190,3190,679
|
|
20240801,150900,772099140,3210,3210,3210,3210,0
|
|
20240801,150800,772099140,3210,3190,3210,3190,125
|
|
20240801,150700,771699890,3215,3215,3215,3215,0
|
|
20240801,150600,771699890,3215,3220,3220,3195,277
|
|
20240801,150500,770809735,3220,3220,3220,3220,0
|
|
20240801,150400,770809735,3220,3220,3220,3220,11
|
|
20240801,150300,770774315,3220,3220,3220,3220,0
|
|
20240801,150200,770774315,3220,3210,3220,3210,2
|
|
20240801,150100,770767885,3210,3220,3220,3210,72
|
|
20240801,150000,770536755,3205,3205,3205,3205,0
|
|
20240801,145900,770536755,3205,3205,3205,3205,3
|
|
20240801,145800,770527140,3205,3195,3205,3195,299
|
|
20240801,145700,769571015,3200,3200,3200,3200,35
|
|
20240801,145600,769459015,3200,3200,3200,3200,120
|
|
20240801,145500,769075015,3200,3200,3200,3200,0
|
|
20240801,145400,769075015,3200,3200,3200,3200,0
|
|
20240801,145300,769075015,3200,3200,3200,3200,0
|
|
20240801,145200,769075015,3200,3200,3200,3200,55
|
|
20240801,145100,768899015,3195,3195,3195,3195,0
|
|
20240801,145000,768899015,3195,3200,3200,3195,3
|
|
20240801,144900,768889420,3215,3215,3215,3215,0
|
|
20240801,144800,768889420,3215,3215,3215,3215,0
|
|
20240801,144700,768889420,3215,3215,3215,3215,50
|
|
20240801,144600,768728670,3215,3215,3215,3215,0
|
|
20240801,144500,768728670,3215,3215,3215,3215,31
|
|
20240801,144400,768629005,3195,3195,3195,3195,0
|
|
20240801,144300,768629005,3195,3195,3195,3195,66
|
|
20240801,144200,768418135,3190,3190,3190,3190,0
|
|
20240801,144100,768418135,3190,3190,3190,3190,500
|
|
20240801,144000,766823135,3190,3200,3200,3190,750
|
|
20240801,143900,764429075,3215,3215,3215,3215,0
|
|
20240801,143800,764429075,3215,3215,3215,3215,0
|
|
20240801,143700,764429075,3215,3215,3215,3215,0
|
|
20240801,143600,764429075,3215,3215,3215,3215,0
|
|
20240801,143500,764429075,3215,3210,3215,3200,333
|
|
20240801,143400,763359590,3215,3215,3215,3215,23
|
|
20240801,143300,763285645,3195,3195,3195,3195,0
|
|
20240801,143200,763285645,3195,3195,3195,3195,15
|
|
20240801,143100,763237720,3195,3195,3195,3195,1
|
|
20240801,143000,763234525,3215,3215,3215,3215,0
|
|
20240801,142900,763234525,3215,3215,3215,3215,10
|
|
20240801,142800,763202375,3215,3215,3215,3215,0
|
|
20240801,142700,763202375,3215,3215,3215,3215,0
|
|
20240801,142600,763202375,3215,3195,3215,3195,137
|
|
20240801,142500,762764160,3205,3205,3205,3205,0
|
|
20240801,142400,762764160,3205,3200,3205,3200,2563
|
|
20240801,142300,754561440,3195,3195,3195,3195,113
|
|
20240801,142200,754200405,3205,3205,3205,3205,0
|
|
20240801,142100,754200405,3205,3205,3205,3205,0
|
|
20240801,142000,754200405,3205,3205,3205,3205,62
|
|
20240801,141900,754001695,3205,3190,3205,3190,457
|
|
20240801,141800,752543850,3190,3190,3190,3190,3
|
|
20240801,141700,752534280,3190,3195,3195,3190,3442
|
|
20240801,141600,741552090,3190,3190,3190,3190,0
|
|
20240801,141500,741552090,3190,3200,3200,3190,3005
|
|
20240801,141400,731954215,3200,3205,3205,3200,1381
|
|
20240801,141300,727534460,3200,3200,3200,3200,0
|
|
20240801,141200,727534460,3200,3200,3200,3200,0
|
|
20240801,141100,727534460,3200,3200,3200,3200,11
|
|
20240801,141000,727499260,3200,3200,3200,3200,4000
|
|
20240801,140900,714699260,3200,3200,3200,3200,0
|
|
20240801,140800,714699260,3200,3200,3200,3200,1910
|
|
20240801,140700,708587260,3200,3200,3200,3200,0
|
|
20240801,140600,708587260,3200,3215,3220,3200,330
|
|
20240801,140500,707530755,3215,3215,3215,3215,11
|
|
20240801,140400,707495390,3205,3205,3205,3205,0
|
|
20240801,140300,707495390,3205,3205,3205,3205,1406
|
|
20240801,140200,702989160,3210,3215,3215,3205,4065
|
|
20240801,140100,689943160,3215,3215,3215,3215,28
|
|
20240801,140000,689853140,3225,3225,3225,3225,0
|
|
20240801,135900,689853140,3225,3225,3225,3225,0
|
|
20240801,135800,689853140,3225,3225,3225,3225,2
|
|
20240801,135700,689846690,3225,3225,3225,3225,0
|
|
20240801,135600,689846690,3225,3210,3225,3210,1902
|
|
20240801,135500,683741180,3225,3225,3225,3225,1
|
|
20240801,135400,683737955,3210,3210,3210,3210,0
|
|
20240801,135300,683737955,3210,3210,3210,3210,0
|
|
20240801,135200,683737955,3210,3210,3210,3210,3000
|
|
20240801,135100,674107955,3210,3210,3210,3210,86
|
|
20240801,135000,673831895,3210,3220,3220,3210,5000
|
|
20240801,134900,657753875,3230,3230,3230,3230,200
|
|
20240801,134800,657107875,3230,3230,3230,3230,112
|
|
20240801,134700,656746115,3225,3225,3225,3225,0
|
|
20240801,134600,656746115,3225,3225,3225,3225,326
|
|
20240801,134500,655694765,3225,3225,3225,3225,353
|
|
20240801,134400,654556340,3225,3225,3225,3225,5
|
|
20240801,134300,654540215,3230,3230,3230,3230,0
|
|
20240801,134200,654540215,3230,3230,3230,3230,0
|
|
20240801,134100,654540215,3230,3230,3230,3230,0
|
|
20240801,134000,654540215,3230,3230,3230,3230,293
|
|
20240801,133900,653593825,3230,3230,3230,3230,309
|
|
20240801,133800,652595755,3235,3235,3235,3235,0
|
|
20240801,133700,652595755,3235,3235,3235,3235,1000
|
|
20240801,133600,649360755,3235,3235,3235,3235,898
|
|
20240801,133500,646455725,3235,3235,3235,3235,20
|
|
20240801,133400,646391025,3230,3230,3230,3230,102
|
|
20240801,133300,646061565,3230,3230,3230,3230,0
|
|
20240801,133200,646061565,3230,3230,3230,3230,7
|
|
20240801,133100,646038955,3230,3230,3230,3230,0
|
|
20240801,133000,646038955,3230,3230,3230,3230,1
|
|
20240801,132900,646035725,3225,3225,3225,3225,209
|
|
20240801,132800,645361700,3225,3225,3225,3225,154
|
|
20240801,132700,644865050,3225,3225,3225,3225,0
|
|
20240801,132600,644865050,3225,3230,3230,3225,2
|
|
20240801,132500,644858595,3225,3225,3225,3225,0
|
|
20240801,132400,644858595,3225,3230,3230,3225,2
|
|
20240801,132300,644852140,3230,3230,3230,3230,1062
|
|
20240801,132200,641421880,3230,3225,3230,3225,110
|
|
20240801,132100,641066630,3225,3225,3225,3225,3
|
|
20240801,132000,641056955,3225,3225,3225,3225,0
|
|
20240801,131900,641056955,3225,3225,3225,3225,20
|
|
20240801,131800,640992455,3230,3230,3230,3230,0
|
|
20240801,131700,640992455,3230,3230,3230,3230,0
|
|
20240801,131600,640992455,3230,3230,3230,3230,0
|
|
20240801,131500,640992455,3230,3230,3230,3230,10
|
|
20240801,131400,640960155,3230,3230,3230,3230,0
|
|
20240801,131300,640960155,3230,3230,3230,3230,0
|
|
20240801,131200,640960155,3230,3230,3230,3230,5
|
|
20240801,131100,640944005,3225,3225,3225,3225,41
|
|
20240801,131000,640811780,3225,3225,3225,3225,0
|
|
20240801,130900,640811780,3225,3225,3225,3225,0
|
|
20240801,130800,640811780,3225,3225,3225,3225,0
|
|
20240801,130700,640811780,3225,3225,3225,3225,28
|
|
20240801,130600,640721480,3235,3235,3235,3235,0
|
|
20240801,130500,640721480,3235,3225,3235,3225,307
|
|
20240801,130400,639731395,3225,3225,3225,3225,309
|
|
20240801,130300,638734870,3230,3230,3230,3230,3
|
|
20240801,130200,638725180,3235,3235,3235,3235,0
|
|
20240801,130100,638725180,3235,3235,3235,3235,0
|
|
20240801,130000,638725180,3235,3235,3235,3235,0
|
|
20240801,125900,638725180,3235,3235,3235,3235,0
|
|
20240801,125800,638725180,3235,3235,3235,3235,0
|
|
20240801,125700,638725180,3235,3235,3235,3235,1000
|
|
20240801,125600,635490180,3230,3230,3230,3230,50
|
|
20240801,125500,635328680,3230,3230,3230,3230,220
|
|
20240801,125400,634618080,3225,3225,3225,3225,0
|
|
20240801,125300,634618080,3225,3230,3230,3225,205
|
|
20240801,125200,633955955,3230,3230,3230,3230,100
|
|
20240801,125100,633632955,3225,3225,3225,3225,300
|
|
20240801,125000,632665455,3220,3220,3220,3220,0
|
|
20240801,124900,632665455,3220,3225,3225,3220,2000
|
|
20240801,124800,626221695,3225,3225,3225,3225,0
|
|
20240801,124700,626221695,3225,3225,3225,3225,0
|
|
20240801,124600,626221695,3225,3225,3225,3225,0
|
|
20240801,124500,626221695,3225,3225,3225,3225,0
|
|
20240801,124400,626221695,3225,3225,3225,3225,0
|
|
20240801,124300,626221695,3225,3225,3225,3225,0
|
|
20240801,124200,626221695,3225,3225,3225,3225,2
|
|
20240801,124100,626215245,3220,3220,3220,3220,0
|
|
20240801,124000,626215245,3220,3220,3220,3220,0
|
|
20240801,123900,626215245,3220,3220,3220,3220,0
|
|
20240801,123800,626215245,3220,3220,3220,3220,34
|
|
20240801,123700,626105765,3220,3220,3220,3220,0
|
|
20240801,123600,626105765,3220,3220,3220,3220,10
|
|
20240801,123500,626073565,3220,3220,3220,3220,0
|
|
20240801,123400,626073565,3220,3220,3220,3220,900
|
|
20240801,123300,623175565,3220,3220,3220,3220,0
|
|
20240801,123200,623175565,3220,3220,3220,3220,0
|
|
20240801,123100,623175565,3220,3240,3240,3220,5005
|
|
20240801,123000,606994965,3240,3240,3240,3240,0
|
|
20240801,122900,606994965,3240,3240,3240,3240,0
|
|
20240801,122800,606994965,3240,3240,3240,3240,0
|
|
20240801,122700,606994965,3240,3225,3240,3225,31
|
|
20240801,122600,606894660,3220,3220,3220,3220,0
|
|
20240801,122500,606894660,3220,3220,3220,3220,10
|
|
20240801,122400,606862460,3225,3230,3230,3225,3993
|
|
20240801,122300,593980250,3235,3235,3235,3235,0
|
|
20240801,122200,593980250,3235,3235,3235,3235,140
|
|
20240801,122100,593527350,3235,3235,3235,3235,110
|
|
20240801,122000,593171500,3235,3235,3235,3235,426
|
|
20240801,121900,591793390,3235,3240,3240,3235,51
|
|
20240801,121800,591628290,3240,3240,3240,3240,0
|
|
20240801,121700,591628290,3240,3240,3240,3240,17
|
|
20240801,121600,591573210,3230,3230,3230,3230,0
|
|
20240801,121500,591573210,3230,3230,3230,3230,174
|
|
20240801,121400,591011190,3230,3230,3230,3230,0
|
|
20240801,121300,591011190,3230,3240,3240,3230,40
|
|
20240801,121200,590881740,3230,3230,3230,3230,0
|
|
20240801,121100,590881740,3230,3230,3230,3230,0
|
|
20240801,121000,590881740,3230,3240,3240,3230,316
|
|
20240801,120900,589860400,3240,3240,3240,3240,0
|
|
20240801,120800,589860400,3240,3230,3240,3230,501
|
|
20240801,120700,588242160,3235,3235,3235,3235,0
|
|
20240801,120600,588242160,3235,3235,3235,3235,0
|
|
20240801,120500,588242160,3235,3235,3235,3235,744
|
|
20240801,120400,585835320,3240,3240,3240,3240,0
|
|
20240801,120300,585835320,3240,3240,3240,3240,0
|
|
20240801,120200,585835320,3240,3240,3240,3240,65
|
|
20240801,120100,585624720,3240,3240,3240,3240,0
|
|
20240801,120000,585624720,3240,3240,3240,3240,0
|
|
20240801,115900,585624720,3240,3240,3240,3240,2
|
|
20240801,115800,585618240,3235,3235,3235,3235,0
|
|
20240801,115700,585618240,3235,3235,3235,3235,0
|
|
20240801,115600,585618240,3235,3235,3235,3235,191
|
|
20240801,115500,585000355,3240,3240,3240,3240,3
|
|
20240801,115400,584990635,3245,3245,3245,3245,0
|
|
20240801,115300,584990635,3245,3245,3245,3245,0
|
|
20240801,115200,584990635,3245,3245,3245,3245,0
|
|
20240801,115100,584990635,3245,3245,3245,3245,0
|
|
20240801,115000,584990635,3245,3245,3245,3245,80
|
|
20240801,114900,584731035,3245,3245,3245,3245,0
|
|
20240801,114800,584731035,3245,3245,3245,3245,0
|
|
20240801,114700,584731035,3245,3245,3245,3245,2000
|
|
20240801,114600,578241035,3245,3240,3245,3240,24
|
|
20240801,114500,578163200,3240,3240,3240,3240,0
|
|
20240801,114400,578163200,3240,3240,3240,3240,232
|
|
20240801,114300,577411520,3240,3240,3240,3240,1
|
|
20240801,114200,577408280,3240,3240,3240,3240,54
|
|
20240801,114100,577233320,3245,3245,3245,3245,220
|
|
20240801,114000,576519420,3245,3245,3245,3245,924
|
|
20240801,113900,573521040,3245,3245,3245,3245,0
|
|
20240801,113800,573521040,3245,3245,3245,3245,0
|
|
20240801,113700,573521040,3245,3245,3245,3245,12
|
|
20240801,113600,573482100,3240,3240,3240,3240,114
|
|
20240801,113500,573112740,3245,3245,3245,3245,0
|
|
20240801,113400,573112740,3245,3245,3245,3245,4
|
|
20240801,113300,573099760,3240,3240,3240,3240,61
|
|
20240801,113200,572902120,3240,3240,3240,3240,0
|
|
20240801,113100,572902120,3240,3240,3240,3240,0
|
|
20240801,113000,572902120,3240,3240,3240,3240,51
|
|
20240801,112900,572736880,3240,3240,3240,3240,13
|
|
20240801,112800,572694760,3240,3240,3240,3240,0
|
|
20240801,112700,572694760,3240,3240,3240,3240,21
|
|
20240801,112600,572626720,3240,3240,3240,3240,1
|
|
20240801,112500,572623480,3245,3245,3245,3245,0
|
|
20240801,112400,572623480,3245,3245,3245,3245,31
|
|
20240801,112300,572522885,3245,3245,3245,3245,118
|
|
20240801,112200,572139975,3245,3245,3245,3245,0
|
|
20240801,112100,572139975,3245,3245,3245,3245,0
|
|
20240801,112000,572139975,3245,3245,3245,3245,1
|
|
20240801,111900,572136730,3250,3250,3250,3250,0
|
|
20240801,111800,572136730,3250,3250,3250,3250,0
|
|
20240801,111700,572136730,3250,3250,3250,3250,0
|
|
20240801,111600,572136730,3250,3250,3250,3250,0
|
|
20240801,111500,572136730,3250,3250,3250,3250,0
|
|
20240801,111400,572136730,3250,3250,3250,3250,0
|
|
20240801,111300,572136730,3250,3250,3250,3250,0
|
|
20240801,111200,572136730,3250,3250,3250,3250,0
|
|
20240801,111100,572136730,3250,3245,3250,3230,190
|
|
20240801,111000,571520325,3230,3230,3230,3230,0
|
|
20240801,110900,571520325,3230,3230,3230,3230,0
|
|
20240801,110800,571520325,3230,3230,3230,3230,0
|
|
20240801,110700,571520325,3230,3230,3230,3230,0
|
|
20240801,110600,571520325,3230,3230,3230,3230,196
|
|
20240801,110500,570887245,3230,3230,3230,3230,0
|
|
20240801,110400,570887245,3230,3230,3230,3230,15
|
|
20240801,110300,570838795,3215,3225,3225,3215,1133
|
|
20240801,110200,567195920,3225,3225,3225,3225,10
|
|
20240801,110100,567163670,3220,3220,3220,3220,629
|
|
20240801,110000,565138290,3215,3215,3215,3215,0
|
|
20240801,105900,565138290,3215,3215,3215,3215,100
|
|
20240801,105800,564816790,3215,3215,3215,3215,2
|
|
20240801,105700,564810360,3220,3220,3220,3220,1527
|
|
20240801,105600,559893420,3225,3235,3235,3225,3783
|
|
20240801,105500,547686375,3235,3235,3235,3235,0
|
|
20240801,105400,547686375,3235,3235,3235,3235,819
|
|
20240801,105300,545036910,3245,3240,3245,3240,613
|
|
20240801,105200,543050775,3240,3240,3240,3240,0
|
|
20240801,105100,543050775,3240,3260,3260,3240,1146
|
|
20240801,105000,539332740,3245,3245,3245,3245,5
|
|
20240801,104900,539316515,3240,3245,3245,3240,1920
|
|
20240801,104800,533086145,3250,3250,3250,3250,2140
|
|
20240801,104700,526131145,3260,3260,3260,3260,2
|
|
20240801,104600,526124625,3250,3250,3250,3250,1596
|
|
20240801,104500,520937625,3250,3250,3250,3250,1083
|
|
20240801,104400,517417875,3260,3260,3260,3260,0
|
|
20240801,104300,517417875,3260,3260,3260,3260,65
|
|
20240801,104200,517205975,3260,3260,3260,3260,2
|
|
20240801,104100,517199455,3260,3260,3260,3260,0
|
|
20240801,104000,517199455,3260,3245,3260,3245,1208
|
|
20240801,103900,513278910,3270,3265,3270,3265,1025
|
|
20240801,103800,509931700,3265,3245,3265,3240,17559
|
|
20240801,103700,452864050,3240,3240,3245,3240,176
|
|
20240801,103600,452293705,3235,3235,3235,3235,0
|
|
20240801,103500,452293705,3235,3235,3235,3235,1
|
|
20240801,103400,452290470,3230,3230,3230,3230,2
|
|
20240801,103300,452284010,3230,3240,3245,3230,181
|
|
20240801,103200,451697465,3225,3220,3230,3220,268
|
|
20240801,103100,450831905,3220,3220,3220,3220,494
|
|
20240801,103000,449241225,3220,3220,3220,3220,60
|
|
20240801,102900,449048025,3220,3220,3220,3220,77
|
|
20240801,102800,448800085,3220,3230,3230,3220,180
|
|
20240801,102700,448219245,3230,3230,3230,3230,50
|
|
20240801,102600,448057745,3230,3230,3230,3230,17
|
|
20240801,102500,448002835,3230,3225,3230,3225,257
|
|
20240801,102400,447173880,3230,3225,3230,3225,101
|
|
20240801,102300,446848150,3225,3235,3235,3210,1337
|
|
20240801,102200,442548795,3240,3235,3240,3235,100
|
|
20240801,102100,442225190,3215,3225,3225,3210,4344
|
|
20240801,102000,428258560,3225,3230,3230,3225,999
|
|
20240801,101900,425034235,3235,3245,3260,3235,1131
|
|
20240801,101800,421371505,3255,3255,3255,3255,1
|
|
20240801,101700,421368250,3260,3240,3260,3240,12
|
|
20240801,101600,421329330,3240,3265,3270,3240,1705
|
|
20240801,101500,415762665,3265,3265,3265,3265,1
|
|
20240801,101400,415759400,3245,3245,3245,3245,119
|
|
20240801,101300,415373245,3245,3260,3260,3245,2631
|
|
20240801,101200,406823480,3250,3270,3270,3245,1142
|
|
20240801,101100,403107525,3265,3260,3270,3260,14739
|
|
20240801,101000,355010935,3255,3255,3260,3240,2012
|
|
20240801,100900,348456360,3260,3260,3260,3255,417
|
|
20240801,100800,347097995,3260,3255,3260,3240,40
|
|
20240801,100700,346967760,3235,3260,3260,3235,50
|
|
20240801,100600,346805025,3260,3250,3260,3250,868
|
|
20240801,100500,343980420,3250,3245,3250,3225,382
|
|
20240801,100400,342747920,3250,3250,3250,3250,16
|
|
20240801,100300,342695920,3255,3255,3255,3255,153
|
|
20240801,100200,342197905,3230,3230,3230,3230,2000
|
|
20240801,100100,335737905,3220,3220,3220,3220,200
|
|
20240801,100000,335093905,3210,3210,3215,3210,192
|
|
20240801,095900,334477080,3210,3230,3230,3210,2718
|
|
20240801,095800,325727440,3235,3255,3260,3235,265
|
|
20240801,095700,324866560,3225,3255,3255,3225,1978
|
|
20240801,095600,318484330,3255,3245,3255,3245,2005
|
|
20240801,095500,311958655,3245,3245,3245,3245,51
|
|
20240801,095400,311793160,3245,3240,3250,3240,3468
|
|
20240801,095300,300554620,3245,3250,3250,3245,3681
|
|
20240801,095200,288599220,3250,3255,3255,3250,2289
|
|
20240801,095100,281158970,3250,3250,3250,3250,1242
|
|
20240801,095000,277122470,3250,3250,3250,3245,811
|
|
20240801,094900,274486770,3245,3240,3245,3240,55
|
|
20240801,094800,274308345,3240,3235,3240,3230,644
|
|
20240801,094700,272227705,3240,3230,3240,3230,3475
|
|
20240801,094600,260988565,3225,3225,3225,3190,15700
|
|
20240801,094500,210704620,3230,3225,3230,3225,301
|
|
20240801,094400,209733865,3220,3220,3220,3220,444
|
|
20240801,094300,208304185,3215,3215,3215,3215,11
|
|
20240801,094200,208268820,3225,3225,3225,3225,0
|
|
20240801,094100,208268820,3225,3230,3230,3215,1215
|
|
20240801,094000,204356995,3230,3210,3230,3210,152
|
|
20240801,093900,203867815,3215,3220,3220,3215,188
|
|
20240801,093800,203263155,3225,3225,3225,3225,1
|
|
20240801,093700,203259930,3225,3225,3225,3225,0
|
|
20240801,093600,203259930,3225,3240,3240,3225,3829
|
|
20240801,093500,190886145,3240,3250,3250,3215,4318
|
|
20240801,093400,176967120,3215,3240,3240,3215,10032
|
|
20240801,093300,144613450,3245,3255,3260,3245,4620
|
|
20240801,093200,129593060,3255,3250,3265,3250,138
|
|
20240801,093100,129143855,3250,3250,3250,3250,147
|
|
20240801,093000,128666105,3265,3250,3265,3240,7815
|
|
20240801,092900,103333265,3250,3270,3270,3250,1457
|
|
20240801,092800,98579405,3265,3250,3265,3245,3548
|
|
20240801,092700,87015025,3245,3240,3250,3220,4671
|
|
20240801,092600,71865115,3235,3235,3235,3235,3
|
|
20240801,092500,71855410,3235,3210,3240,3210,2930
|
|
20240801,092400,62375385,3235,3230,3235,3230,1018
|
|
20240801,092300,59087240,3230,3235,3235,3210,1018
|
|
20240801,092200,55817890,3215,3220,3240,3210,2841
|
|
20240801,092100,46680555,3210,3185,3210,3175,3052
|
|
20240801,092000,36908265,3195,3195,3195,3195,112
|
|
20240801,091900,36550425,3195,3185,3195,3185,26
|
|
20240801,091800,36467365,3195,3200,3200,3195,14
|
|
20240801,091700,36422575,3200,3185,3200,3185,80
|
|
20240801,091600,36167310,3185,3185,3185,3185,303
|
|
20240801,091500,35202255,3185,3185,3185,3185,0
|
|
20240801,091400,35202255,3185,3200,3205,3185,187
|
|
20240801,091300,34604420,3195,3185,3195,3185,28
|
|
20240801,091200,34515180,3195,3200,3200,3195,1089
|
|
20240801,091100,31035325,3195,3190,3205,3175,2199
|
|
20240801,091000,24013220,3175,3175,3190,3175,30
|
|
20240801,090900,23917805,3190,3175,3190,3175,30
|
|
20240801,090800,23822525,3190,3170,3190,3170,6
|
|
20240801,090700,23803485,3170,3170,3170,3170,78
|
|
20240801,090600,23556225,3190,3185,3190,3185,13
|
|
20240801,090500,23514765,3190,3190,3190,3160,397
|
|
20240801,090400,22258110,3160,3180,3180,3160,3019
|
|
20240801,090300,12657950,3180,3180,3185,3180,1057
|
|
20240801,090200,9296550,3150,3155,3185,3150,672
|
|
20240801,090100,7161140,3195,3150,3195,3150,218
|
|
20240801,090000,6473250,3150,3150,3150,3150,2055
|