611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,190800,431895930,3040,3040,3040,3040,164
|
|
20240807,190700,431895930,3040,3040,3040,3040,0
|
|
20240807,190600,431895930,3040,3040,3040,3040,0
|
|
20240807,190500,431895930,3040,3040,3040,3040,0
|
|
20240807,190400,431895930,3040,3040,3040,3040,0
|
|
20240807,190300,431895930,3040,3040,3040,3040,0
|
|
20240807,190200,431895930,3040,3040,3040,3040,0
|
|
20240807,190100,431895930,3040,3040,3040,3040,0
|
|
20240807,190000,431895930,3040,3040,3040,3040,0
|
|
20240807,185900,431895930,3040,3040,3040,3040,0
|
|
20240807,185800,431895930,3040,3040,3040,3040,0
|
|
20240807,185700,431895930,3040,3040,3040,3040,0
|
|
20240807,185600,431895930,3040,3040,3040,3040,0
|
|
20240807,185500,431895930,3040,3040,3040,3040,0
|
|
20240807,185400,431895930,3040,3040,3040,3040,0
|
|
20240807,185300,431895930,3040,3040,3040,3040,0
|
|
20240807,185200,431895930,3040,3040,3040,3040,0
|
|
20240807,185100,431895930,3040,3040,3040,3040,0
|
|
20240807,185000,431895930,3040,3040,3040,3040,0
|
|
20240807,184900,431895930,3040,3040,3040,3040,0
|
|
20240807,184800,431895930,3040,3040,3040,3040,0
|
|
20240807,184700,431895930,3040,3040,3040,3040,0
|
|
20240807,184600,431895930,3040,3040,3040,3040,0
|
|
20240807,184500,431895930,3040,3040,3040,3040,0
|
|
20240807,184400,431895930,3040,3040,3040,3040,0
|
|
20240807,184300,431895930,3040,3040,3040,3040,0
|
|
20240807,184200,431895930,3040,3040,3040,3040,0
|
|
20240807,184100,431895930,3040,3040,3040,3040,0
|
|
20240807,184000,431895930,3040,3040,3040,3040,0
|
|
20240807,183900,431895930,3040,3040,3040,3040,0
|
|
20240807,183800,431895930,3040,3040,3040,3040,164
|
|
20240807,183700,431895930,3040,3040,3040,3040,0
|
|
20240807,183600,431895930,3040,3040,3040,3040,0
|
|
20240807,183500,431895930,3040,3040,3040,3040,0
|
|
20240807,183400,431895930,3040,3040,3040,3040,0
|
|
20240807,183300,431895930,3040,3040,3040,3040,0
|
|
20240807,183200,431895930,3040,3040,3040,3040,0
|
|
20240807,183100,431895930,3040,3040,3040,3040,0
|
|
20240807,183000,431895930,3040,3040,3040,3040,0
|
|
20240807,182900,431895930,3040,3040,3040,3040,0
|
|
20240807,182800,431895930,3040,3040,3040,3040,0
|
|
20240807,182700,431895930,3040,3040,3040,3040,0
|
|
20240807,182600,431895930,3040,3040,3040,3040,0
|
|
20240807,182500,431895930,3040,3040,3040,3040,0
|
|
20240807,182400,431895930,3040,3040,3040,3040,0
|
|
20240807,182300,431895930,3040,3040,3040,3040,0
|
|
20240807,182200,431895930,3040,3040,3040,3040,0
|
|
20240807,182100,431895930,3040,3040,3040,3040,0
|
|
20240807,182000,431895930,3040,3040,3040,3040,0
|
|
20240807,181900,431895930,3040,3040,3040,3040,0
|
|
20240807,181800,431895930,3040,3040,3040,3040,0
|
|
20240807,181700,431895930,3040,3040,3040,3040,0
|
|
20240807,181600,431895930,3040,3040,3040,3040,0
|
|
20240807,181500,431895930,3040,3040,3040,3040,0
|
|
20240807,181400,431895930,3040,3040,3040,3040,0
|
|
20240807,181300,431895930,3040,3040,3040,3040,0
|
|
20240807,181200,431895930,3040,3040,3040,3040,0
|
|
20240807,181100,431895930,3040,3040,3040,3040,0
|
|
20240807,181000,431895930,3040,3040,3040,3040,0
|
|
20240807,180900,431895930,3040,3040,3040,3040,0
|
|
20240807,180800,431895930,3040,3040,3040,3040,164
|
|
20240807,180700,431895930,3040,3040,3040,3040,0
|
|
20240807,180600,431895930,3040,3040,3040,3040,0
|
|
20240807,180500,431895930,3040,3040,3040,3040,0
|
|
20240807,180400,431895930,3040,3040,3040,3040,0
|
|
20240807,180300,431895930,3040,3040,3040,3040,0
|
|
20240807,180200,431895930,3040,3040,3040,3040,0
|
|
20240807,180100,431895930,3040,3040,3040,3040,0
|
|
20240807,180000,431895930,3040,3040,3040,3040,0
|
|
20240807,175900,431895930,3040,3040,3040,3040,0
|
|
20240807,175800,431895930,3040,3040,3040,3040,0
|
|
20240807,175700,431895930,3040,3040,3040,3040,0
|
|
20240807,175600,431895930,3040,3040,3040,3040,0
|
|
20240807,175500,431895930,3040,3040,3040,3040,0
|
|
20240807,175400,431895930,3040,3040,3040,3040,0
|
|
20240807,175300,431895930,3040,3040,3040,3040,0
|
|
20240807,175200,431895930,3040,3040,3040,3040,0
|
|
20240807,175100,431895930,3040,3040,3040,3040,0
|
|
20240807,175000,431895930,3040,3040,3040,3040,0
|
|
20240807,174900,431895930,3040,3040,3040,3040,0
|
|
20240807,174800,431895930,3040,3040,3040,3040,0
|
|
20240807,174700,431895930,3040,3040,3040,3040,0
|
|
20240807,174600,431895930,3040,3040,3040,3040,0
|
|
20240807,174500,431895930,3040,3040,3040,3040,0
|
|
20240807,174400,431895930,3040,3040,3040,3040,0
|
|
20240807,174300,431895930,3040,3040,3040,3040,0
|
|
20240807,174200,431895930,3040,3040,3040,3040,0
|
|
20240807,174100,431895930,3040,3040,3040,3040,0
|
|
20240807,174000,431895930,3040,3040,3040,3040,0
|
|
20240807,173900,431895930,3040,3040,3040,3040,0
|
|
20240807,173800,431895930,3040,3040,3040,3040,164
|
|
20240807,173700,431895930,3040,3040,3040,3040,0
|
|
20240807,173600,431895930,3040,3040,3040,3040,0
|
|
20240807,173500,431895930,3040,3040,3040,3040,0
|
|
20240807,173400,431895930,3040,3040,3040,3040,0
|
|
20240807,173300,431895930,3040,3040,3040,3040,0
|
|
20240807,173200,431895930,3040,3040,3040,3040,0
|
|
20240807,173100,431895930,3040,3040,3040,3040,0
|
|
20240807,173000,431895930,3040,3040,3040,3040,0
|
|
20240807,172900,431895930,3040,3040,3040,3040,0
|
|
20240807,172800,431895930,3040,3040,3040,3040,0
|
|
20240807,172700,431895930,3040,3040,3040,3040,0
|
|
20240807,172600,431895930,3040,3040,3040,3040,0
|
|
20240807,172500,431895930,3040,3040,3040,3040,0
|
|
20240807,172400,431895930,3040,3040,3040,3040,0
|
|
20240807,172300,431895930,3040,3040,3040,3040,0
|
|
20240807,172200,431895930,3040,3040,3040,3040,0
|
|
20240807,172100,431895930,3040,3040,3040,3040,0
|
|
20240807,172000,431895930,3040,3040,3040,3040,0
|
|
20240807,171900,431895930,3040,3040,3040,3040,0
|
|
20240807,171800,431895930,3040,3040,3040,3040,0
|
|
20240807,171700,431895930,3040,3040,3040,3040,0
|
|
20240807,171600,431895930,3040,3040,3040,3040,0
|
|
20240807,171500,431895930,3040,3040,3040,3040,0
|
|
20240807,171400,431895930,3040,3040,3040,3040,0
|
|
20240807,171300,431895930,3040,3040,3040,3040,0
|
|
20240807,171200,431895930,3040,3040,3040,3040,0
|
|
20240807,171100,431895930,3040,3040,3040,3040,0
|
|
20240807,171000,431895930,3040,3040,3040,3040,0
|
|
20240807,170900,431895930,3040,3040,3040,3040,0
|
|
20240807,170800,431895930,3040,3040,3040,3040,164
|
|
20240807,170700,431895930,3040,3040,3040,3040,0
|
|
20240807,170600,431895930,3040,3040,3040,3040,0
|
|
20240807,170500,431895930,3040,3040,3040,3040,0
|
|
20240807,170400,431895930,3040,3040,3040,3040,0
|
|
20240807,170300,431895930,3040,3040,3040,3040,0
|
|
20240807,170200,431895930,3040,3040,3040,3040,0
|
|
20240807,170100,431895930,3040,3040,3040,3040,0
|
|
20240807,170000,431895930,3040,3040,3040,3040,0
|
|
20240807,165900,431895930,3040,3040,3040,3040,0
|
|
20240807,165800,431895930,3040,3040,3040,3040,0
|
|
20240807,165700,431895930,3040,3040,3040,3040,0
|
|
20240807,165600,431895930,3040,3040,3040,3040,0
|
|
20240807,165500,431895930,3040,3040,3040,3040,0
|
|
20240807,165400,431895930,3040,3040,3040,3040,0
|
|
20240807,165300,431895930,3040,3040,3040,3040,0
|
|
20240807,165200,431895930,3040,3040,3040,3040,0
|
|
20240807,165100,431895930,3040,3040,3040,3040,0
|
|
20240807,165000,431895930,3040,3040,3040,3040,0
|
|
20240807,164900,431895930,3040,3040,3040,3040,0
|
|
20240807,164800,431895930,3040,3040,3040,3040,0
|
|
20240807,164700,431895930,3040,3040,3040,3040,0
|
|
20240807,164600,431895930,3040,3040,3040,3040,0
|
|
20240807,164500,431895930,3040,3040,3040,3040,0
|
|
20240807,164400,431895930,3040,3040,3040,3040,0
|
|
20240807,164300,431895930,3040,3040,3040,3040,0
|
|
20240807,164200,431895930,3040,3040,3040,3040,0
|
|
20240807,164100,431895930,3040,3040,3040,3040,0
|
|
20240807,164000,431895930,3040,3040,3040,3040,0
|
|
20240807,163900,431895930,3040,3040,3040,3040,0
|
|
20240807,163800,431895930,3040,3040,3040,3040,164
|
|
20240807,163700,431895930,3040,3040,3040,3040,0
|
|
20240807,163600,431895930,3040,3040,3040,3040,0
|
|
20240807,163500,431895930,3040,3040,3040,3040,0
|
|
20240807,163400,431895930,3040,3040,3040,3040,0
|
|
20240807,163300,431895930,3040,3040,3040,3040,0
|
|
20240807,163200,431895930,3040,3040,3040,3040,0
|
|
20240807,163100,431895930,3040,3040,3040,3040,0
|
|
20240807,163000,431895930,3040,3040,3040,3040,0
|
|
20240807,162900,431895930,3040,3040,3040,3040,0
|
|
20240807,162800,431895930,3040,3040,3040,3040,0
|
|
20240807,162700,431895930,3040,3040,3040,3040,0
|
|
20240807,162600,431895930,3040,3040,3040,3040,0
|
|
20240807,162500,431895930,3040,3040,3040,3040,0
|
|
20240807,162400,431895930,3040,3040,3040,3040,0
|
|
20240807,162300,431895930,3040,3040,3040,3040,0
|
|
20240807,162200,431895930,3040,3040,3040,3040,0
|
|
20240807,162100,431895930,3040,3040,3040,3040,0
|
|
20240807,162000,431895930,3040,3040,3040,3040,0
|
|
20240807,161900,431895930,3040,3040,3040,3040,0
|
|
20240807,161800,431895930,3040,3040,3040,3040,0
|
|
20240807,161700,431895930,3040,3040,3040,3040,0
|
|
20240807,161600,431895930,3040,3040,3040,3040,0
|
|
20240807,161500,431895930,3040,3040,3040,3040,0
|
|
20240807,161400,431895930,3040,3040,3040,3040,0
|
|
20240807,161300,431895930,3040,3040,3040,3040,0
|
|
20240807,161200,431895930,3040,3040,3040,3040,0
|
|
20240807,161100,431895930,3040,3040,3040,3040,0
|
|
20240807,161000,431895930,3040,3040,3040,3040,0
|
|
20240807,160900,431895930,3040,3040,3040,3040,0
|
|
20240807,160800,431895930,3040,3040,3040,3040,164
|
|
20240807,160700,431895930,3040,3040,3040,3040,0
|
|
20240807,160600,431895930,3040,3040,3040,3040,0
|
|
20240807,160500,431895930,3040,3040,3040,3040,0
|
|
20240807,160400,431895930,3040,3040,3040,3040,0
|
|
20240807,160300,431895930,3040,3040,3040,3040,0
|
|
20240807,160200,431895930,3040,3040,3040,3040,0
|
|
20240807,160100,431895930,3040,3040,3040,3040,0
|
|
20240807,160000,431895930,3040,3040,3040,3040,0
|
|
20240807,155900,431895930,3040,3040,3040,3040,0
|
|
20240807,155800,431895930,3040,3040,3040,3040,0
|
|
20240807,155700,431895930,3040,3040,3040,3040,0
|
|
20240807,155600,431895930,3040,3040,3040,3040,0
|
|
20240807,155500,431895930,3040,3040,3040,3040,0
|
|
20240807,155400,431895930,3040,3040,3040,3040,0
|
|
20240807,155300,431895930,3040,3040,3040,3040,0
|
|
20240807,155200,431895930,3040,3040,3040,3040,0
|
|
20240807,155100,431895930,3040,3040,3040,3040,0
|
|
20240807,155000,431895930,3040,3040,3040,3040,0
|
|
20240807,154900,431895930,3040,3040,3040,3040,0
|
|
20240807,154800,431895930,3040,3040,3040,3040,0
|
|
20240807,154700,431895930,3040,3040,3040,3040,0
|
|
20240807,154600,431895930,3040,3040,3040,3040,0
|
|
20240807,154500,431895930,3040,3040,3040,3040,0
|
|
20240807,154400,431895930,3040,3040,3040,3040,0
|
|
20240807,154300,431895930,3040,3040,3040,3040,0
|
|
20240807,154200,431895930,3040,3040,3040,3040,0
|
|
20240807,154100,431895930,3040,3040,3040,3040,0
|
|
20240807,154000,431895930,3040,3040,3040,3040,0
|
|
20240807,153900,431895930,3040,3040,3040,3040,0
|
|
20240807,153800,431895930,3040,3040,3040,3040,164
|
|
20240807,153700,431895930,3040,3040,3040,3040,0
|
|
20240807,153600,431895930,3040,3040,3040,3040,0
|
|
20240807,153500,431895930,3040,3040,3040,3040,0
|
|
20240807,153400,431895930,3040,3040,3040,3040,0
|
|
20240807,153300,431895930,3040,3040,3040,3040,0
|
|
20240807,153200,431895930,3040,3040,3040,3040,0
|
|
20240807,153100,431895930,3040,3040,3040,3040,0
|
|
20240807,153000,431895930,3040,3040,3040,3040,164
|
|
20240807,152900,431397370,3035,3035,3035,3035,0
|
|
20240807,152800,431397370,3035,3035,3035,3035,0
|
|
20240807,152700,431397370,3035,3035,3035,3035,0
|
|
20240807,152600,431397370,3035,3035,3035,3035,0
|
|
20240807,152500,431397370,3035,3035,3035,3035,0
|
|
20240807,152400,431397370,3035,3035,3035,3035,0
|
|
20240807,152300,431397370,3035,3035,3035,3035,0
|
|
20240807,152200,431397370,3035,3035,3035,3035,0
|
|
20240807,152100,431397370,3035,3035,3035,3035,0
|
|
20240807,152000,431397370,3035,3035,3035,3035,0
|
|
20240807,151900,431397370,3035,3035,3035,3035,4
|
|
20240807,151800,431385230,3035,3040,3040,3035,370
|
|
20240807,151700,430261265,3040,3040,3040,3040,20
|
|
20240807,151600,430200465,3040,3040,3040,3040,5
|
|
20240807,151500,430185265,3045,3045,3045,3045,0
|
|
20240807,151400,430185265,3045,3045,3045,3045,0
|
|
20240807,151300,430185265,3045,3045,3045,3045,0
|
|
20240807,151200,430185265,3045,3045,3045,3045,0
|
|
20240807,151100,430185265,3045,3045,3045,3045,0
|
|
20240807,151000,430185265,3045,3045,3045,3045,0
|
|
20240807,150900,430185265,3045,3045,3045,3045,0
|
|
20240807,150800,430185265,3045,3045,3045,3045,500
|
|
20240807,150700,428662765,3050,3050,3050,3050,0
|
|
20240807,150600,428662765,3050,3050,3050,3050,1
|
|
20240807,150500,428659715,3040,3040,3040,3040,0
|
|
20240807,150400,428659715,3040,3040,3040,3040,0
|
|
20240807,150300,428659715,3040,3040,3040,3040,28
|
|
20240807,150200,428574595,3045,3045,3045,3045,1159
|
|
20240807,150100,425045440,3050,3050,3050,3050,0
|
|
20240807,150000,425045440,3050,3050,3050,3050,119
|
|
20240807,145900,424682490,3045,3045,3045,3045,0
|
|
20240807,145800,424682490,3045,3045,3045,3045,46
|
|
20240807,145700,424542420,3050,3050,3050,3050,326
|
|
20240807,145600,423548120,3045,3045,3045,3045,46
|
|
20240807,145500,423408050,3045,3045,3045,3045,0
|
|
20240807,145400,423408050,3045,3045,3045,3045,0
|
|
20240807,145300,423408050,3045,3035,3045,3035,1949
|
|
20240807,145200,417483245,3035,3035,3035,3035,0
|
|
20240807,145100,417483245,3035,3035,3035,3035,0
|
|
20240807,145000,417483245,3035,3035,3035,3035,0
|
|
20240807,144900,417483245,3035,3035,3035,3035,0
|
|
20240807,144800,417483245,3035,3035,3035,3035,0
|
|
20240807,144700,417483245,3035,3035,3035,3035,0
|
|
20240807,144600,417483245,3035,3035,3035,3035,0
|
|
20240807,144500,417483245,3035,3040,3040,3035,801
|
|
20240807,144400,415048210,3040,3040,3040,3040,100
|
|
20240807,144300,414744210,3035,3035,3035,3035,0
|
|
20240807,144200,414744210,3035,3035,3035,3035,0
|
|
20240807,144100,414744210,3035,3035,3035,3035,0
|
|
20240807,144000,414744210,3035,3035,3035,3035,647
|
|
20240807,143900,412780565,3040,3040,3040,3040,256
|
|
20240807,143800,412002325,3040,3040,3040,3040,224
|
|
20240807,143700,411321365,3040,3040,3040,3040,0
|
|
20240807,143600,411321365,3040,3040,3040,3040,2027
|
|
20240807,143500,405159285,3040,3040,3040,3040,0
|
|
20240807,143400,405159285,3040,3040,3040,3040,0
|
|
20240807,143300,405159285,3040,3050,3050,3040,2600
|
|
20240807,143200,397252445,3050,3050,3050,3050,1
|
|
20240807,143100,397249395,3045,3045,3045,3045,18
|
|
20240807,143000,397194585,3045,3045,3045,3045,0
|
|
20240807,142900,397194585,3045,3045,3045,3045,0
|
|
20240807,142800,397194585,3045,3045,3045,3045,171
|
|
20240807,142700,396673890,3045,3045,3045,3045,0
|
|
20240807,142600,396673890,3045,3050,3050,3045,5
|
|
20240807,142500,396658655,3050,3050,3050,3050,0
|
|
20240807,142400,396658655,3050,3050,3050,3050,0
|
|
20240807,142300,396658655,3050,3050,3050,3050,0
|
|
20240807,142200,396658655,3050,3050,3050,3050,4
|
|
20240807,142100,396646455,3040,3040,3040,3040,0
|
|
20240807,142000,396646455,3040,3040,3040,3040,0
|
|
20240807,141900,396646455,3040,3040,3040,3040,0
|
|
20240807,141800,396646455,3040,3040,3040,3040,2
|
|
20240807,141700,396640375,3055,3055,3055,3055,222
|
|
20240807,141600,395962165,3055,3055,3055,3055,0
|
|
20240807,141500,395962165,3055,3055,3055,3055,1
|
|
20240807,141400,395959110,3050,3050,3050,3050,10
|
|
20240807,141300,395928610,3055,3055,3055,3055,10
|
|
20240807,141200,395898060,3060,3060,3060,3060,1
|
|
20240807,141100,395895000,3025,3055,3055,3025,5000
|
|
20240807,141000,380706485,3055,3055,3055,3055,0
|
|
20240807,140900,380706485,3055,3055,3055,3055,0
|
|
20240807,140800,380706485,3055,3055,3055,3055,0
|
|
20240807,140700,380706485,3055,3055,3055,3055,0
|
|
20240807,140600,380706485,3055,3055,3055,3055,446
|
|
20240807,140500,379343955,3050,3050,3050,3050,0
|
|
20240807,140400,379343955,3050,3050,3050,3050,1077
|
|
20240807,140300,376059105,3050,3050,3050,3050,0
|
|
20240807,140200,376059105,3050,3050,3050,3050,0
|
|
20240807,140100,376059105,3050,3050,3050,3050,0
|
|
20240807,140000,376059105,3050,3050,3050,3050,52
|
|
20240807,135900,375900505,3050,3050,3050,3050,0
|
|
20240807,135800,375900505,3050,3050,3050,3050,0
|
|
20240807,135700,375900505,3050,3050,3050,3050,20
|
|
20240807,135600,375839505,3045,3045,3045,3045,0
|
|
20240807,135500,375839505,3045,3045,3045,3045,323
|
|
20240807,135400,374855970,3045,3045,3045,3045,1092
|
|
20240807,135300,371530830,3045,3045,3045,3045,0
|
|
20240807,135200,371530830,3045,3050,3050,3045,81
|
|
20240807,135100,371283930,3050,3050,3050,3050,0
|
|
20240807,135000,371283930,3050,3050,3050,3050,12
|
|
20240807,134900,371247330,3050,3050,3050,3050,0
|
|
20240807,134800,371247330,3050,3050,3050,3050,809
|
|
20240807,134700,368779880,3055,3055,3055,3055,100
|
|
20240807,134600,368474380,3050,3050,3050,3050,0
|
|
20240807,134500,368474380,3050,3050,3050,3050,0
|
|
20240807,134400,368474380,3050,3050,3050,3050,0
|
|
20240807,134300,368474380,3050,3050,3050,3050,240
|
|
20240807,134200,367742380,3055,3055,3055,3055,300
|
|
20240807,134100,366825880,3055,3055,3055,3055,0
|
|
20240807,134000,366825880,3055,3055,3055,3055,25
|
|
20240807,133900,366749505,3055,3055,3055,3055,0
|
|
20240807,133800,366749505,3055,3055,3055,3055,0
|
|
20240807,133700,366749505,3055,3050,3055,3040,260
|
|
20240807,133600,365956560,3055,3050,3055,3045,969
|
|
20240807,133500,362999425,3055,3055,3055,3055,0
|
|
20240807,133400,362999425,3055,3050,3055,3050,431
|
|
20240807,133300,361684870,3050,3055,3055,3050,451
|
|
20240807,133200,360309315,3040,3040,3040,3040,40
|
|
20240807,133100,360187715,3055,3060,3060,3055,604
|
|
20240807,133000,358339480,3070,3070,3070,3070,0
|
|
20240807,132900,358339480,3070,3070,3070,3070,1
|
|
20240807,132800,358336410,3030,3030,3030,3030,0
|
|
20240807,132700,358336410,3030,3045,3045,3030,5000
|
|
20240807,132600,343159570,3020,3075,3075,3020,5023
|
|
20240807,132500,327845555,3070,3075,3075,3070,100
|
|
20240807,132400,327538520,3075,3080,3080,3075,178
|
|
20240807,132300,326990870,3075,3075,3075,3075,100
|
|
20240807,132200,326683370,3075,3075,3075,3075,0
|
|
20240807,132100,326683370,3075,3075,3075,3075,38
|
|
20240807,132000,326566520,3075,3075,3075,3075,62
|
|
20240807,131900,326375870,3070,3070,3075,3070,208
|
|
20240807,131800,325737060,3070,3070,3070,3070,350
|
|
20240807,131700,324662560,3080,3075,3080,3075,1000
|
|
20240807,131600,321585060,3075,3075,3075,3075,0
|
|
20240807,131500,321585060,3075,3075,3075,3075,325
|
|
20240807,131400,320585685,3065,3065,3065,3065,0
|
|
20240807,131300,320585685,3065,3075,3075,3065,366
|
|
20240807,131200,319462395,3065,3065,3065,3065,0
|
|
20240807,131100,319462395,3065,3065,3065,3065,0
|
|
20240807,131000,319462395,3065,3065,3065,3065,243
|
|
20240807,130900,318717600,3065,3065,3065,3065,0
|
|
20240807,130800,318717600,3065,3060,3065,3060,40
|
|
20240807,130700,318595150,3060,3060,3060,3060,5
|
|
20240807,130600,318579850,3075,3075,3075,3075,0
|
|
20240807,130500,318579850,3075,3075,3075,3075,1
|
|
20240807,130400,318576775,3055,3055,3055,3055,0
|
|
20240807,130300,318576775,3055,3075,3075,3055,29
|
|
20240807,130200,318488160,3080,3080,3080,3080,0
|
|
20240807,130100,318488160,3080,3055,3080,3055,10
|
|
20240807,130000,318457585,3055,3055,3055,3055,8
|
|
20240807,125900,318433145,3060,3060,3060,3060,0
|
|
20240807,125800,318433145,3060,3065,3065,3060,984
|
|
20240807,125700,315421635,3080,3080,3080,3080,20
|
|
20240807,125600,315360035,3065,3065,3065,3065,0
|
|
20240807,125500,315360035,3065,3065,3065,3065,0
|
|
20240807,125400,315360035,3065,3065,3065,3065,2421
|
|
20240807,125300,307939670,3065,3070,3070,3065,4000
|
|
20240807,125200,295666135,3075,3075,3075,3075,1
|
|
20240807,125100,295663060,3075,3075,3075,3075,0
|
|
20240807,125000,295663060,3075,3075,3075,3075,0
|
|
20240807,124900,295663060,3075,3075,3075,3075,0
|
|
20240807,124800,295663060,3075,3075,3075,3075,0
|
|
20240807,124700,295663060,3075,3075,3075,3075,30
|
|
20240807,124600,295570810,3075,3075,3075,3075,95
|
|
20240807,124500,295278685,3080,3080,3080,3080,0
|
|
20240807,124400,295278685,3080,3080,3080,3080,0
|
|
20240807,124300,295278685,3080,3080,3080,3080,0
|
|
20240807,124200,295278685,3080,3080,3080,3080,3
|
|
20240807,124100,295269445,3080,3080,3080,3080,0
|
|
20240807,124000,295269445,3080,3080,3080,3080,0
|
|
20240807,123900,295269445,3080,3080,3080,3080,0
|
|
20240807,123800,295269445,3080,3080,3080,3080,0
|
|
20240807,123700,295269445,3080,3080,3080,3080,6
|
|
20240807,123600,295250965,3080,3080,3080,3080,1009
|
|
20240807,123500,292143245,3085,3085,3085,3085,0
|
|
20240807,123400,292143245,3085,3085,3085,3085,0
|
|
20240807,123300,292143245,3085,3085,3085,3085,1300
|
|
20240807,123200,288132745,3085,3085,3085,3085,0
|
|
20240807,123100,288132745,3085,3085,3085,3085,0
|
|
20240807,123000,288132745,3085,3085,3085,3085,5
|
|
20240807,122900,288117320,3085,3085,3085,3085,10
|
|
20240807,122800,288086470,3080,3080,3080,3080,41
|
|
20240807,122700,287960190,3080,3075,3080,3075,106
|
|
20240807,122600,287633890,3075,3070,3075,3070,493
|
|
20240807,122500,286118480,3075,3075,3075,3075,7
|
|
20240807,122400,286096955,3075,3075,3075,3075,0
|
|
20240807,122300,286096955,3075,3075,3075,3075,277
|
|
20240807,122200,285245180,3075,3075,3075,3075,0
|
|
20240807,122100,285245180,3075,3075,3075,3075,6
|
|
20240807,122000,285226730,3080,3080,3080,3080,19
|
|
20240807,121900,285168210,3080,3080,3080,3080,135
|
|
20240807,121800,284752410,3080,3080,3080,3080,10
|
|
20240807,121700,284721610,3085,3085,3085,3085,0
|
|
20240807,121600,284721610,3085,3085,3085,3085,2
|
|
20240807,121500,284715440,3085,3085,3085,3085,0
|
|
20240807,121400,284715440,3085,3085,3085,3085,19
|
|
20240807,121300,284656825,3085,3085,3085,3085,0
|
|
20240807,121200,284656825,3085,3085,3085,3085,0
|
|
20240807,121100,284656825,3085,3085,3085,3085,0
|
|
20240807,121000,284656825,3085,3085,3085,3085,0
|
|
20240807,120900,284656825,3085,3085,3085,3085,0
|
|
20240807,120800,284656825,3085,3085,3085,3085,0
|
|
20240807,120700,284656825,3085,3085,3085,3085,2
|
|
20240807,120600,284650655,3085,3085,3085,3085,1
|
|
20240807,120500,284647570,3090,3090,3090,3090,0
|
|
20240807,120400,284647570,3090,3090,3090,3090,30
|
|
20240807,120300,284554870,3090,3090,3090,3090,0
|
|
20240807,120200,284554870,3090,3090,3090,3090,0
|
|
20240807,120100,284554870,3090,3095,3095,3090,18
|
|
20240807,120000,284499235,3095,3090,3095,3090,17
|
|
20240807,115900,284446695,3085,3085,3085,3085,54
|
|
20240807,115800,284280105,3085,3085,3085,3085,2
|
|
20240807,115700,284273935,3085,3085,3085,3085,7
|
|
20240807,115600,284252340,3085,3085,3085,3085,0
|
|
20240807,115500,284252340,3085,3085,3085,3085,134
|
|
20240807,115400,283838950,3085,3085,3085,3085,3
|
|
20240807,115300,283829695,3085,3085,3085,3085,0
|
|
20240807,115200,283829695,3085,3085,3085,3075,929
|
|
20240807,115100,280963780,3085,3095,3095,3085,138
|
|
20240807,115000,280538000,3085,3085,3085,3085,0
|
|
20240807,114900,280538000,3085,3085,3085,3085,80
|
|
20240807,114800,280291200,3090,3090,3090,3090,0
|
|
20240807,114700,280291200,3090,3090,3090,3090,0
|
|
20240807,114600,280291200,3090,3090,3090,3090,10
|
|
20240807,114500,280260300,3090,3090,3090,3090,5
|
|
20240807,114400,280244850,3095,3095,3095,3095,0
|
|
20240807,114300,280244850,3095,3095,3095,3095,0
|
|
20240807,114200,280244850,3095,3095,3095,3095,0
|
|
20240807,114100,280244850,3095,3095,3095,3095,0
|
|
20240807,114000,280244850,3095,3095,3095,3095,0
|
|
20240807,113900,280244850,3095,3095,3095,3095,10
|
|
20240807,113800,280213900,3095,3095,3095,3095,21
|
|
20240807,113700,280148905,3095,3095,3095,3095,17
|
|
20240807,113600,280096290,3085,3085,3085,3085,50
|
|
20240807,113500,279942040,3090,3090,3090,3090,1
|
|
20240807,113400,279938950,3090,3090,3090,3090,0
|
|
20240807,113300,279938950,3090,3090,3090,3090,0
|
|
20240807,113200,279938950,3090,3090,3090,3090,0
|
|
20240807,113100,279938950,3090,3090,3090,3090,128
|
|
20240807,113000,279543430,3095,3095,3095,3095,193
|
|
20240807,112900,278946095,3090,3090,3090,3090,0
|
|
20240807,112800,278946095,3090,3090,3090,3090,0
|
|
20240807,112700,278946095,3090,3090,3090,3090,0
|
|
20240807,112600,278946095,3090,3090,3090,3090,3
|
|
20240807,112500,278936825,3105,3105,3105,3105,241
|
|
20240807,112400,278188520,3105,3100,3105,3100,60
|
|
20240807,112300,278002460,3090,3090,3090,3090,80
|
|
20240807,112200,277755260,3085,3085,3085,3085,0
|
|
20240807,112100,277755260,3085,3085,3085,3085,0
|
|
20240807,112000,277755260,3085,3085,3085,3085,0
|
|
20240807,111900,277755260,3085,3085,3085,3085,0
|
|
20240807,111800,277755260,3085,3085,3085,3085,0
|
|
20240807,111700,277755260,3085,3085,3085,3085,58
|
|
20240807,111600,277576330,3085,3075,3085,3075,860
|
|
20240807,111500,274924525,3080,3080,3080,3080,0
|
|
20240807,111400,274924525,3080,3080,3080,3080,564
|
|
20240807,111300,273187405,3080,3080,3080,3080,0
|
|
20240807,111200,273187405,3080,3080,3080,3080,0
|
|
20240807,111100,273187405,3080,3080,3080,3080,1191
|
|
20240807,111000,269519125,3070,3080,3080,3070,23
|
|
20240807,110900,269448470,3070,3070,3070,3070,0
|
|
20240807,110800,269448470,3070,3070,3070,3070,0
|
|
20240807,110700,269448470,3070,3070,3070,3070,0
|
|
20240807,110600,269448470,3070,3070,3070,3070,5
|
|
20240807,110500,269433120,3090,3090,3090,3090,0
|
|
20240807,110400,269433120,3090,3090,3090,3090,0
|
|
20240807,110300,269433120,3090,3085,3090,3075,1068
|
|
20240807,110200,266144485,3100,3100,3100,3100,0
|
|
20240807,110100,266144485,3100,3085,3100,3085,96
|
|
20240807,110000,265848175,3085,3085,3085,3085,160
|
|
20240807,105900,265354575,3090,3090,3090,3090,0
|
|
20240807,105800,265354575,3090,3090,3090,3090,1658
|
|
20240807,105700,260231355,3095,3095,3095,3095,102
|
|
20240807,105600,259915665,3095,3095,3095,3095,18
|
|
20240807,105500,259859955,3095,3095,3095,3095,54
|
|
20240807,105400,259692825,3095,3095,3095,3095,6
|
|
20240807,105300,259674255,3095,3095,3095,3095,891
|
|
20240807,105200,256916610,3090,3100,3100,3090,1004
|
|
20240807,105100,253804680,3100,3100,3100,3100,3409
|
|
20240807,105000,243236780,3100,3100,3100,3100,0
|
|
20240807,104900,243236780,3100,3100,3100,3100,0
|
|
20240807,104800,243236780,3100,3100,3100,3100,0
|
|
20240807,104700,243236780,3100,3100,3100,3100,10
|
|
20240807,104600,243205780,3100,3100,3100,3100,1000
|
|
20240807,104500,240105780,3090,3090,3090,3090,1676
|
|
20240807,104400,234926940,3090,3090,3090,3090,130
|
|
20240807,104300,234525240,3090,3090,3090,3090,194
|
|
20240807,104200,233925780,3090,3090,3090,3090,800
|
|
20240807,104100,231453780,3100,3100,3100,3100,30
|
|
20240807,104000,231360780,3100,3100,3100,3100,0
|
|
20240807,103900,231360780,3100,3100,3100,3100,1
|
|
20240807,103800,231357680,3085,3085,3085,3085,0
|
|
20240807,103700,231357680,3085,3085,3085,3085,0
|
|
20240807,103600,231357680,3085,3085,3085,3085,0
|
|
20240807,103500,231357680,3085,3085,3085,3085,12
|
|
20240807,103400,231320660,3100,3100,3100,3100,0
|
|
20240807,103300,231320660,3100,3085,3100,3085,78
|
|
20240807,103200,231079280,3095,3100,3100,3095,187
|
|
20240807,103100,230499600,3100,3100,3100,3100,270
|
|
20240807,103000,229662600,3100,3100,3100,3100,476
|
|
20240807,102900,228187000,3090,3090,3090,3090,14
|
|
20240807,102800,228143740,3090,3090,3090,3090,10
|
|
20240807,102700,228112840,3085,3085,3085,3085,46
|
|
20240807,102600,227970930,3085,3085,3085,3085,10
|
|
20240807,102500,227940080,3080,3080,3080,3080,133
|
|
20240807,102400,227530440,3085,3080,3085,3080,6904
|
|
20240807,102300,206232730,3080,3075,3080,3075,501
|
|
20240807,102200,204691655,3070,3070,3070,3070,0
|
|
20240807,102100,204691655,3070,3075,3075,3070,664
|
|
20240807,102000,202650085,3075,3075,3075,3075,0
|
|
20240807,101900,202650085,3075,3075,3075,3075,44
|
|
20240807,101800,202514785,3070,3070,3070,3070,1000
|
|
20240807,101700,199444785,3075,3075,3075,3075,0
|
|
20240807,101600,199444785,3075,3075,3075,3075,0
|
|
20240807,101500,199444785,3075,3075,3075,3075,389
|
|
20240807,101400,198248610,3070,3070,3070,3070,0
|
|
20240807,101300,198248610,3070,3070,3070,3070,227
|
|
20240807,101200,197551720,3070,3070,3070,3070,2
|
|
20240807,101100,197545580,3070,3070,3070,3070,0
|
|
20240807,101000,197545580,3070,3070,3070,3070,293
|
|
20240807,100900,196646070,3060,3070,3070,3060,412
|
|
20240807,100800,195384730,3070,3070,3070,3070,165
|
|
20240807,100700,194878180,3060,3060,3060,3060,0
|
|
20240807,100600,194878180,3060,3060,3060,3060,1001
|
|
20240807,100500,191815120,3060,3070,3070,3060,2001
|
|
20240807,100400,185692050,3060,3070,3070,3060,62
|
|
20240807,100300,185501990,3070,3070,3070,3070,1
|
|
20240807,100200,185498920,3070,3070,3070,3070,0
|
|
20240807,100100,185498920,3070,3070,3070,3070,300
|
|
20240807,100000,184577920,3070,3070,3070,3070,287
|
|
20240807,095900,183696830,3070,3060,3070,3060,156
|
|
20240807,095800,183219160,3075,3075,3075,3075,6
|
|
20240807,095700,183200710,3075,3075,3075,3065,638
|
|
20240807,095600,181241980,3075,3060,3075,3060,631
|
|
20240807,095500,179311105,3075,3075,3075,3060,1080
|
|
20240807,095400,175991245,3060,3060,3060,3060,0
|
|
20240807,095300,175991245,3060,3060,3060,3060,653
|
|
20240807,095200,173993065,3060,3060,3060,3060,0
|
|
20240807,095100,173993065,3060,3075,3075,3060,258
|
|
20240807,095000,173200585,3075,3075,3075,3075,25
|
|
20240807,094900,173123710,3055,3055,3055,3055,0
|
|
20240807,094800,173123710,3055,3055,3055,3055,551
|
|
20240807,094700,171440405,3055,3055,3055,3055,554
|
|
20240807,094600,169747935,3060,3065,3065,3060,3438
|
|
20240807,094500,159224070,3065,3065,3065,3065,700
|
|
20240807,094400,157078570,3075,3075,3075,3075,1479
|
|
20240807,094300,152530645,3080,3080,3080,3080,130
|
|
20240807,094200,152130245,3080,3080,3080,3080,3
|
|
20240807,094100,152121005,3085,3085,3085,3085,20
|
|
20240807,094000,152059305,3085,3075,3085,3075,29
|
|
20240807,093900,151969870,3075,3075,3075,3075,1
|
|
20240807,093800,151966795,3085,3085,3085,3085,515
|
|
20240807,093700,150378020,3085,3085,3085,3085,0
|
|
20240807,093600,150378020,3085,3085,3085,3085,2
|
|
20240807,093500,150371850,3085,3080,3085,3080,263
|
|
20240807,093400,149560595,3085,3085,3085,3085,25
|
|
20240807,093300,149483470,3085,3090,3090,3080,4957
|
|
20240807,093200,134187555,3105,3105,3105,3105,1
|
|
20240807,093100,134184450,3090,3100,3100,3090,578
|
|
20240807,093000,132392930,3100,3100,3100,3100,500
|
|
20240807,092900,130842930,3100,3105,3105,3100,1171
|
|
20240807,092800,127212235,3100,3100,3100,3100,205
|
|
20240807,092700,126576735,3100,3100,3100,3100,160
|
|
20240807,092600,126080735,3100,3100,3100,3095,519
|
|
20240807,092500,124471840,3100,3095,3100,3095,635
|
|
20240807,092400,122505695,3085,3090,3090,3085,169
|
|
20240807,092300,121984050,3090,3095,3095,3090,22
|
|
20240807,092200,121916020,3095,3110,3110,3095,732
|
|
20240807,092100,119642670,3110,3110,3110,3100,226
|
|
20240807,092000,118940820,3110,3095,3110,3095,213
|
|
20240807,091900,118281570,3110,3110,3110,3110,500
|
|
20240807,091800,116726570,3110,3110,3110,3100,723
|
|
20240807,091700,114478650,3110,3080,3110,3080,7154
|
|
20240807,091600,92350200,3075,3075,3075,3075,51
|
|
20240807,091500,92193375,3075,3070,3075,3065,1193
|
|
20240807,091400,88527065,3070,3075,3080,3060,2824
|
|
20240807,091300,79851990,3085,3075,3085,3075,668
|
|
20240807,091200,77794310,3075,3065,3075,3065,1149
|
|
20240807,091100,74268850,3060,3060,3060,3060,307
|
|
20240807,091000,73329430,3060,3060,3060,3055,2031
|
|
20240807,090900,67117070,3060,3050,3060,3000,6636
|
|
20240807,090800,47106715,3050,3050,3050,3050,7106
|
|
20240807,090700,25433415,3050,3045,3050,3045,1499
|
|
20240807,090600,20865465,3045,3040,3045,3035,2175
|
|
20240807,090500,14255735,3045,3045,3045,3045,1
|
|
20240807,090400,14252690,3045,3035,3045,3035,30
|
|
20240807,090300,14161540,3045,3010,3045,3005,467
|
|
20240807,090200,12752345,3010,3040,3040,2995,2914
|
|
20240807,090100,3992670,3025,3070,3070,3020,675
|
|
20240807,090000,1950000,3000,3000,3000,3000,650
|