646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,194300,135007110,3365,3365,3365,3365,1503
|
|
20240807,194200,135007110,3365,3365,3365,3365,0
|
|
20240807,194100,135007110,3365,3365,3365,3365,0
|
|
20240807,194000,135007110,3365,3365,3365,3365,0
|
|
20240807,193900,135007110,3365,3365,3365,3365,0
|
|
20240807,193800,135007110,3365,3365,3365,3365,0
|
|
20240807,193700,135007110,3365,3365,3365,3365,0
|
|
20240807,193600,135007110,3365,3365,3365,3365,0
|
|
20240807,193500,135007110,3365,3365,3365,3365,0
|
|
20240807,193400,135007110,3365,3365,3365,3365,0
|
|
20240807,193300,135007110,3365,3365,3365,3365,0
|
|
20240807,193200,135007110,3365,3365,3365,3365,0
|
|
20240807,193100,135007110,3365,3365,3365,3365,0
|
|
20240807,193000,135007110,3365,3365,3365,3365,0
|
|
20240807,192900,135007110,3365,3365,3365,3365,0
|
|
20240807,192800,135007110,3365,3365,3365,3365,0
|
|
20240807,192700,135007110,3365,3365,3365,3365,0
|
|
20240807,192600,135007110,3365,3365,3365,3365,0
|
|
20240807,192500,135007110,3365,3365,3365,3365,0
|
|
20240807,192400,135007110,3365,3365,3365,3365,0
|
|
20240807,192300,135007110,3365,3365,3365,3365,0
|
|
20240807,192200,135007110,3365,3365,3365,3365,0
|
|
20240807,192100,135007110,3365,3365,3365,3365,0
|
|
20240807,192000,135007110,3365,3365,3365,3365,0
|
|
20240807,191900,135007110,3365,3365,3365,3365,0
|
|
20240807,191800,135007110,3365,3365,3365,3365,0
|
|
20240807,191700,135007110,3365,3365,3365,3365,0
|
|
20240807,191600,135007110,3365,3365,3365,3365,0
|
|
20240807,191500,135007110,3365,3365,3365,3365,0
|
|
20240807,191400,135007110,3365,3365,3365,3365,0
|
|
20240807,191300,135007110,3365,3365,3365,3365,1503
|
|
20240807,191200,135007110,3365,3365,3365,3365,0
|
|
20240807,191100,135007110,3365,3365,3365,3365,0
|
|
20240807,191000,135007110,3365,3365,3365,3365,0
|
|
20240807,190900,135007110,3365,3365,3365,3365,0
|
|
20240807,190800,135007110,3365,3365,3365,3365,0
|
|
20240807,190700,135007110,3365,3365,3365,3365,0
|
|
20240807,190600,135007110,3365,3365,3365,3365,0
|
|
20240807,190500,135007110,3365,3365,3365,3365,0
|
|
20240807,190400,135007110,3365,3365,3365,3365,0
|
|
20240807,190300,135007110,3365,3365,3365,3365,0
|
|
20240807,190200,135007110,3365,3365,3365,3365,0
|
|
20240807,190100,135007110,3365,3365,3365,3365,0
|
|
20240807,190000,135007110,3365,3365,3365,3365,0
|
|
20240807,185900,135007110,3365,3365,3365,3365,0
|
|
20240807,185800,135007110,3365,3365,3365,3365,0
|
|
20240807,185700,135007110,3365,3365,3365,3365,0
|
|
20240807,185600,135007110,3365,3365,3365,3365,0
|
|
20240807,185500,135007110,3365,3365,3365,3365,0
|
|
20240807,185400,135007110,3365,3365,3365,3365,0
|
|
20240807,185300,135007110,3365,3365,3365,3365,0
|
|
20240807,185200,135007110,3365,3365,3365,3365,0
|
|
20240807,185100,135007110,3365,3365,3365,3365,0
|
|
20240807,185000,135007110,3365,3365,3365,3365,0
|
|
20240807,184900,135007110,3365,3365,3365,3365,0
|
|
20240807,184800,135007110,3365,3365,3365,3365,0
|
|
20240807,184700,135007110,3365,3365,3365,3365,0
|
|
20240807,184600,135007110,3365,3365,3365,3365,0
|
|
20240807,184500,135007110,3365,3365,3365,3365,0
|
|
20240807,184400,135007110,3365,3365,3365,3365,0
|
|
20240807,184300,135007110,3365,3365,3365,3365,1503
|
|
20240807,184200,135007110,3365,3365,3365,3365,0
|
|
20240807,184100,135007110,3365,3365,3365,3365,0
|
|
20240807,184000,135007110,3365,3365,3365,3365,0
|
|
20240807,183900,135007110,3365,3365,3365,3365,0
|
|
20240807,183800,135007110,3365,3365,3365,3365,0
|
|
20240807,183700,135007110,3365,3365,3365,3365,0
|
|
20240807,183600,135007110,3365,3365,3365,3365,0
|
|
20240807,183500,135007110,3365,3365,3365,3365,0
|
|
20240807,183400,135007110,3365,3365,3365,3365,0
|
|
20240807,183300,135007110,3365,3365,3365,3365,0
|
|
20240807,183200,135007110,3365,3365,3365,3365,0
|
|
20240807,183100,135007110,3365,3365,3365,3365,0
|
|
20240807,183000,135007110,3365,3365,3365,3365,0
|
|
20240807,182900,135007110,3365,3365,3365,3365,0
|
|
20240807,182800,135007110,3365,3365,3365,3365,0
|
|
20240807,182700,135007110,3365,3365,3365,3365,0
|
|
20240807,182600,135007110,3365,3365,3365,3365,0
|
|
20240807,182500,135007110,3365,3365,3365,3365,0
|
|
20240807,182400,135007110,3365,3365,3365,3365,0
|
|
20240807,182300,135007110,3365,3365,3365,3365,0
|
|
20240807,182200,135007110,3365,3365,3365,3365,0
|
|
20240807,182100,135007110,3365,3365,3365,3365,0
|
|
20240807,182000,135007110,3365,3365,3365,3365,0
|
|
20240807,181900,135007110,3365,3365,3365,3365,0
|
|
20240807,181800,135007110,3365,3365,3365,3365,0
|
|
20240807,181700,135007110,3365,3365,3365,3365,0
|
|
20240807,181600,135007110,3365,3365,3365,3365,0
|
|
20240807,181500,135007110,3365,3365,3365,3365,0
|
|
20240807,181400,135007110,3365,3365,3365,3365,0
|
|
20240807,181300,135007110,3365,3365,3365,3365,1503
|
|
20240807,181200,135007110,3365,3365,3365,3365,0
|
|
20240807,181100,135007110,3365,3365,3365,3365,0
|
|
20240807,181000,135007110,3365,3365,3365,3365,0
|
|
20240807,180900,135007110,3365,3365,3365,3365,0
|
|
20240807,180800,135007110,3365,3365,3365,3365,0
|
|
20240807,180700,135007110,3365,3365,3365,3365,0
|
|
20240807,180600,135007110,3365,3365,3365,3365,0
|
|
20240807,180500,135007110,3365,3365,3365,3365,0
|
|
20240807,180400,135007110,3365,3365,3365,3365,0
|
|
20240807,180300,135007110,3365,3365,3365,3365,0
|
|
20240807,180200,135007110,3365,3365,3365,3365,0
|
|
20240807,180100,135007110,3365,3365,3365,3365,0
|
|
20240807,180000,135007110,3365,3365,3365,3365,0
|
|
20240807,175900,135007110,3365,3365,3365,3365,0
|
|
20240807,175800,135007110,3365,3365,3365,3365,0
|
|
20240807,175700,135007110,3365,3365,3365,3365,0
|
|
20240807,175600,135007110,3365,3365,3365,3365,0
|
|
20240807,175500,135007110,3365,3365,3365,3365,0
|
|
20240807,175400,135007110,3365,3365,3365,3365,0
|
|
20240807,175300,135007110,3365,3365,3365,3365,0
|
|
20240807,175200,135007110,3365,3365,3365,3365,0
|
|
20240807,175100,135007110,3365,3365,3365,3365,0
|
|
20240807,175000,135007110,3365,3365,3365,3365,0
|
|
20240807,174900,135007110,3365,3365,3365,3365,0
|
|
20240807,174800,135007110,3365,3365,3365,3365,0
|
|
20240807,174700,135007110,3365,3365,3365,3365,0
|
|
20240807,174600,135007110,3365,3365,3365,3365,0
|
|
20240807,174500,135007110,3365,3365,3365,3365,0
|
|
20240807,174400,135007110,3365,3365,3365,3365,0
|
|
20240807,174300,135007110,3365,3365,3365,3365,1503
|
|
20240807,174200,135007110,3365,3365,3365,3365,0
|
|
20240807,174100,135007110,3365,3365,3365,3365,0
|
|
20240807,174000,135007110,3365,3365,3365,3365,0
|
|
20240807,173900,135007110,3365,3365,3365,3365,0
|
|
20240807,173800,135007110,3365,3365,3365,3365,0
|
|
20240807,173700,135007110,3365,3365,3365,3365,0
|
|
20240807,173600,135007110,3365,3365,3365,3365,0
|
|
20240807,173500,135007110,3365,3365,3365,3365,0
|
|
20240807,173400,135007110,3365,3365,3365,3365,0
|
|
20240807,173300,135007110,3365,3365,3365,3365,0
|
|
20240807,173200,135007110,3365,3365,3365,3365,0
|
|
20240807,173100,135007110,3365,3365,3365,3365,0
|
|
20240807,173000,135007110,3365,3365,3365,3365,0
|
|
20240807,172900,135007110,3365,3365,3365,3365,0
|
|
20240807,172800,135007110,3365,3365,3365,3365,0
|
|
20240807,172700,135007110,3365,3365,3365,3365,0
|
|
20240807,172600,135007110,3365,3365,3365,3365,0
|
|
20240807,172500,135007110,3365,3365,3365,3365,0
|
|
20240807,172400,135007110,3365,3365,3365,3365,0
|
|
20240807,172300,135007110,3365,3365,3365,3365,0
|
|
20240807,172200,135007110,3365,3365,3365,3365,0
|
|
20240807,172100,135007110,3365,3365,3365,3365,0
|
|
20240807,172000,135007110,3365,3365,3365,3365,0
|
|
20240807,171900,135007110,3365,3365,3365,3365,0
|
|
20240807,171800,135007110,3365,3365,3365,3365,0
|
|
20240807,171700,135007110,3365,3365,3365,3365,0
|
|
20240807,171600,135007110,3365,3365,3365,3365,0
|
|
20240807,171500,135007110,3365,3365,3365,3365,0
|
|
20240807,171400,135007110,3365,3365,3365,3365,0
|
|
20240807,171300,135007110,3365,3365,3365,3365,1503
|
|
20240807,171200,135007110,3365,3365,3365,3365,0
|
|
20240807,171100,135007110,3365,3365,3365,3365,0
|
|
20240807,171000,135007110,3365,3365,3365,3365,0
|
|
20240807,170900,135007110,3365,3365,3365,3365,0
|
|
20240807,170800,135007110,3365,3365,3365,3365,0
|
|
20240807,170700,135007110,3365,3365,3365,3365,0
|
|
20240807,170600,135007110,3365,3365,3365,3365,0
|
|
20240807,170500,135007110,3365,3365,3365,3365,0
|
|
20240807,170400,135007110,3365,3365,3365,3365,0
|
|
20240807,170300,135007110,3365,3365,3365,3365,0
|
|
20240807,170200,135007110,3365,3365,3365,3365,0
|
|
20240807,170100,135007110,3365,3365,3365,3365,0
|
|
20240807,170000,135007110,3365,3365,3365,3365,0
|
|
20240807,165900,135007110,3365,3365,3365,3365,0
|
|
20240807,165800,135007110,3365,3365,3365,3365,0
|
|
20240807,165700,135007110,3365,3365,3365,3365,0
|
|
20240807,165600,135007110,3365,3365,3365,3365,0
|
|
20240807,165500,135007110,3365,3365,3365,3365,0
|
|
20240807,165400,135007110,3365,3365,3365,3365,0
|
|
20240807,165300,135007110,3365,3365,3365,3365,0
|
|
20240807,165200,135007110,3365,3365,3365,3365,0
|
|
20240807,165100,135007110,3365,3365,3365,3365,0
|
|
20240807,165000,135007110,3365,3365,3365,3365,0
|
|
20240807,164900,135007110,3365,3365,3365,3365,0
|
|
20240807,164800,135007110,3365,3365,3365,3365,0
|
|
20240807,164700,135007110,3365,3365,3365,3365,0
|
|
20240807,164600,135007110,3365,3365,3365,3365,0
|
|
20240807,164500,135007110,3365,3365,3365,3365,0
|
|
20240807,164400,135007110,3365,3365,3365,3365,0
|
|
20240807,164300,135007110,3365,3365,3365,3365,1503
|
|
20240807,164200,135007110,3365,3365,3365,3365,0
|
|
20240807,164100,135007110,3365,3365,3365,3365,0
|
|
20240807,164000,135007110,3365,3365,3365,3365,0
|
|
20240807,163900,135007110,3365,3365,3365,3365,0
|
|
20240807,163800,135007110,3365,3365,3365,3365,0
|
|
20240807,163700,135007110,3365,3365,3365,3365,0
|
|
20240807,163600,135007110,3365,3365,3365,3365,0
|
|
20240807,163500,135007110,3365,3365,3365,3365,0
|
|
20240807,163400,135007110,3365,3365,3365,3365,0
|
|
20240807,163300,135007110,3365,3365,3365,3365,0
|
|
20240807,163200,135007110,3365,3365,3365,3365,0
|
|
20240807,163100,135007110,3365,3365,3365,3365,0
|
|
20240807,163000,135007110,3365,3365,3365,3365,0
|
|
20240807,162900,135007110,3365,3365,3365,3365,0
|
|
20240807,162800,135007110,3365,3365,3365,3365,0
|
|
20240807,162700,135007110,3365,3365,3365,3365,0
|
|
20240807,162600,135007110,3365,3365,3365,3365,0
|
|
20240807,162500,135007110,3365,3365,3365,3365,0
|
|
20240807,162400,135007110,3365,3365,3365,3365,0
|
|
20240807,162300,135007110,3365,3365,3365,3365,0
|
|
20240807,162200,135007110,3365,3365,3365,3365,0
|
|
20240807,162100,135007110,3365,3365,3365,3365,0
|
|
20240807,162000,135007110,3365,3365,3365,3365,0
|
|
20240807,161900,135007110,3365,3365,3365,3365,0
|
|
20240807,161800,135007110,3365,3365,3365,3365,0
|
|
20240807,161700,135007110,3365,3365,3365,3365,0
|
|
20240807,161600,135007110,3365,3365,3365,3365,0
|
|
20240807,161500,135007110,3365,3365,3365,3365,0
|
|
20240807,161400,135007110,3365,3365,3365,3365,0
|
|
20240807,161300,135007110,3365,3365,3365,3365,1503
|
|
20240807,161200,135007110,3365,3365,3365,3365,0
|
|
20240807,161100,135007110,3365,3365,3365,3365,0
|
|
20240807,161000,135007110,3365,3365,3365,3365,0
|
|
20240807,160900,135007110,3365,3365,3365,3365,0
|
|
20240807,160800,135007110,3365,3365,3365,3365,0
|
|
20240807,160700,135007110,3365,3365,3365,3365,0
|
|
20240807,160600,135007110,3365,3365,3365,3365,0
|
|
20240807,160500,135007110,3365,3365,3365,3365,0
|
|
20240807,160400,135007110,3365,3365,3365,3365,0
|
|
20240807,160300,135007110,3365,3365,3365,3365,0
|
|
20240807,160200,135007110,3365,3365,3365,3365,0
|
|
20240807,160100,135007110,3365,3365,3365,3365,0
|
|
20240807,160000,135007110,3365,3365,3365,3365,0
|
|
20240807,155900,135007110,3365,3365,3365,3365,0
|
|
20240807,155800,135007110,3365,3365,3365,3365,0
|
|
20240807,155700,135007110,3365,3365,3365,3365,0
|
|
20240807,155600,135007110,3365,3365,3365,3365,0
|
|
20240807,155500,135007110,3365,3365,3365,3365,0
|
|
20240807,155400,135007110,3365,3365,3365,3365,0
|
|
20240807,155300,135007110,3365,3365,3365,3365,0
|
|
20240807,155200,135007110,3365,3365,3365,3365,0
|
|
20240807,155100,135007110,3365,3365,3365,3365,0
|
|
20240807,155000,135007110,3365,3365,3365,3365,0
|
|
20240807,154900,135007110,3365,3365,3365,3365,0
|
|
20240807,154800,135007110,3365,3365,3365,3365,0
|
|
20240807,154700,135007110,3365,3365,3365,3365,0
|
|
20240807,154600,135007110,3365,3365,3365,3365,0
|
|
20240807,154500,135007110,3365,3365,3365,3365,0
|
|
20240807,154400,135007110,3365,3365,3365,3365,0
|
|
20240807,154300,135007110,3365,3365,3365,3365,1503
|
|
20240807,154200,135007110,3365,3365,3365,3365,0
|
|
20240807,154100,135007110,3365,3365,3365,3365,0
|
|
20240807,154000,135007110,3365,3365,3365,3365,0
|
|
20240807,153900,135007110,3365,3365,3365,3365,0
|
|
20240807,153800,135007110,3365,3365,3365,3365,0
|
|
20240807,153700,135007110,3365,3365,3365,3365,0
|
|
20240807,153600,135007110,3365,3365,3365,3365,0
|
|
20240807,153500,135007110,3365,3365,3365,3365,0
|
|
20240807,153400,135007110,3365,3365,3365,3365,0
|
|
20240807,153300,135007110,3365,3365,3365,3365,0
|
|
20240807,153200,135007110,3365,3365,3365,3365,0
|
|
20240807,153100,135007110,3365,3365,3365,3365,0
|
|
20240807,153000,135007110,3365,3365,3365,3365,1503
|
|
20240807,152900,129949515,3350,3350,3350,3350,0
|
|
20240807,152800,129949515,3350,3350,3350,3350,0
|
|
20240807,152700,129949515,3350,3350,3350,3350,0
|
|
20240807,152600,129949515,3350,3350,3350,3350,0
|
|
20240807,152500,129949515,3350,3350,3350,3350,0
|
|
20240807,152400,129949515,3350,3350,3350,3350,0
|
|
20240807,152300,129949515,3350,3350,3350,3350,0
|
|
20240807,152200,129949515,3350,3350,3350,3350,0
|
|
20240807,152100,129949515,3350,3350,3350,3350,0
|
|
20240807,152000,129949515,3350,3350,3350,3350,0
|
|
20240807,151900,129949515,3350,3320,3350,3320,93
|
|
20240807,151800,129639515,3335,3335,3335,3335,1
|
|
20240807,151700,129636180,3320,3320,3320,3320,0
|
|
20240807,151600,129636180,3320,3320,3320,3320,0
|
|
20240807,151500,129636180,3320,3320,3320,3320,1486
|
|
20240807,151400,124702660,3330,3330,3330,3330,755
|
|
20240807,151300,122188510,3310,3310,3310,3310,0
|
|
20240807,151200,122188510,3310,3310,3310,3310,0
|
|
20240807,151100,122188510,3310,3310,3310,3310,0
|
|
20240807,151000,122188510,3310,3310,3310,3310,0
|
|
20240807,150900,122188510,3310,3310,3310,3310,0
|
|
20240807,150800,122188510,3310,3305,3310,3305,183
|
|
20240807,150700,121583195,3310,3310,3310,3310,0
|
|
20240807,150600,121583195,3310,3325,3325,3310,793
|
|
20240807,150500,118958185,3335,3335,3335,3335,4
|
|
20240807,150400,118944845,3330,3330,3330,3330,0
|
|
20240807,150300,118944845,3330,3330,3330,3330,0
|
|
20240807,150200,118944845,3330,3335,3335,3330,313
|
|
20240807,150100,117901030,3335,3335,3335,3335,0
|
|
20240807,150000,117901030,3335,3335,3335,3335,0
|
|
20240807,145900,117901030,3335,3335,3335,3335,0
|
|
20240807,145800,117901030,3335,3335,3335,3335,0
|
|
20240807,145700,117901030,3335,3335,3335,3335,0
|
|
20240807,145600,117901030,3335,3335,3335,3335,0
|
|
20240807,145500,117901030,3335,3335,3335,3335,750
|
|
20240807,145400,115399780,3340,3340,3340,3340,30
|
|
20240807,145300,115299580,3340,3340,3340,3340,100
|
|
20240807,145200,114965580,3340,3340,3340,3340,5
|
|
20240807,145100,114948880,3350,3350,3350,3350,0
|
|
20240807,145000,114948880,3350,3350,3350,3350,0
|
|
20240807,144900,114948880,3350,3350,3350,3350,0
|
|
20240807,144800,114948880,3350,3350,3350,3350,4
|
|
20240807,144700,114935480,3350,3350,3350,3350,0
|
|
20240807,144600,114935480,3350,3350,3350,3350,0
|
|
20240807,144500,114935480,3350,3350,3350,3350,0
|
|
20240807,144400,114935480,3350,3350,3350,3350,0
|
|
20240807,144300,114935480,3350,3350,3350,3350,0
|
|
20240807,144200,114935480,3350,3350,3350,3350,0
|
|
20240807,144100,114935480,3350,3350,3350,3350,0
|
|
20240807,144000,114935480,3350,3350,3350,3350,0
|
|
20240807,143900,114935480,3350,3350,3350,3350,0
|
|
20240807,143800,114935480,3350,3350,3350,3350,0
|
|
20240807,143700,114935480,3350,3350,3350,3350,0
|
|
20240807,143600,114935480,3350,3350,3350,3350,774
|
|
20240807,143500,112342580,3355,3355,3355,3355,0
|
|
20240807,143400,112342580,3355,3355,3355,3355,0
|
|
20240807,143300,112342580,3355,3355,3355,3355,1
|
|
20240807,143200,112339225,3355,3355,3355,3355,0
|
|
20240807,143100,112339225,3355,3355,3355,3355,10
|
|
20240807,143000,112305675,3355,3355,3355,3355,0
|
|
20240807,142900,112305675,3355,3355,3355,3355,0
|
|
20240807,142800,112305675,3355,3355,3355,3355,1
|
|
20240807,142700,112302320,3355,3355,3355,3355,0
|
|
20240807,142600,112302320,3355,3355,3355,3355,0
|
|
20240807,142500,112302320,3355,3355,3355,3355,0
|
|
20240807,142400,112302320,3355,3355,3355,3355,43
|
|
20240807,142300,112158055,3360,3360,3360,3360,0
|
|
20240807,142200,112158055,3360,3360,3360,3360,0
|
|
20240807,142100,112158055,3360,3360,3360,3360,31
|
|
20240807,142000,112053895,3360,3360,3360,3360,0
|
|
20240807,141900,112053895,3360,3360,3360,3360,0
|
|
20240807,141800,112053895,3360,3360,3360,3360,61
|
|
20240807,141700,111848935,3355,3355,3355,3355,0
|
|
20240807,141600,111848935,3355,3355,3355,3355,0
|
|
20240807,141500,111848935,3355,3360,3360,3355,68
|
|
20240807,141400,111620490,3355,3355,3355,3355,94
|
|
20240807,141300,111305120,3355,3355,3355,3355,0
|
|
20240807,141200,111305120,3355,3355,3355,3355,0
|
|
20240807,141100,111305120,3355,3355,3355,3355,61
|
|
20240807,141000,111100465,3355,3355,3355,3355,0
|
|
20240807,140900,111100465,3355,3355,3355,3355,0
|
|
20240807,140800,111100465,3355,3355,3355,3355,61
|
|
20240807,140700,110895810,3355,3355,3355,3355,0
|
|
20240807,140600,110895810,3355,3355,3355,3355,0
|
|
20240807,140500,110895810,3355,3355,3355,3355,61
|
|
20240807,140400,110691155,3355,3355,3355,3355,0
|
|
20240807,140300,110691155,3355,3355,3355,3355,0
|
|
20240807,140200,110691155,3355,3355,3355,3355,0
|
|
20240807,140100,110691155,3355,3355,3355,3355,61
|
|
20240807,140000,110486500,3355,3355,3355,3355,0
|
|
20240807,135900,110486500,3355,3355,3355,3355,4
|
|
20240807,135800,110473080,3355,3355,3355,3355,62
|
|
20240807,135700,110265070,3355,3355,3355,3355,0
|
|
20240807,135600,110265070,3355,3355,3355,3355,144
|
|
20240807,135500,109781950,3355,3360,3360,3355,90
|
|
20240807,135400,109479695,3335,3335,3335,3335,150
|
|
20240807,135300,108979445,3360,3345,3360,3345,2110
|
|
20240807,135200,101897885,3350,3350,3350,3350,0
|
|
20240807,135100,101897885,3350,3350,3350,3350,61
|
|
20240807,135000,101693535,3350,3350,3350,3350,0
|
|
20240807,134900,101693535,3350,3350,3350,3350,0
|
|
20240807,134800,101693535,3350,3345,3350,3345,61
|
|
20240807,134700,101489425,3345,3345,3345,3345,2
|
|
20240807,134600,101482735,3350,3350,3350,3350,0
|
|
20240807,134500,101482735,3350,3350,3350,3350,62
|
|
20240807,134400,101275035,3350,3350,3350,3350,0
|
|
20240807,134300,101275035,3350,3350,3350,3350,0
|
|
20240807,134200,101275035,3350,3350,3350,3350,0
|
|
20240807,134100,101275035,3350,3350,3350,3350,62
|
|
20240807,134000,101067335,3350,3350,3350,3350,0
|
|
20240807,133900,101067335,3350,3350,3350,3350,0
|
|
20240807,133800,101067335,3350,3350,3350,3350,62
|
|
20240807,133700,100859635,3350,3350,3350,3350,0
|
|
20240807,133600,100859635,3350,3350,3350,3350,0
|
|
20240807,133500,100859635,3350,3350,3350,3350,62
|
|
20240807,133400,100651935,3330,3330,3330,3330,0
|
|
20240807,133300,100651935,3330,3330,3330,3330,1146
|
|
20240807,133200,96835755,3350,3350,3350,3350,62
|
|
20240807,133100,96628055,3355,3355,3355,3355,0
|
|
20240807,133000,96628055,3355,3355,3355,3355,0
|
|
20240807,132900,96628055,3355,3355,3355,3355,0
|
|
20240807,132800,96628055,3355,3355,3355,3355,62
|
|
20240807,132700,96420045,3355,3355,3355,3355,1
|
|
20240807,132600,96416690,3360,3360,3360,3360,0
|
|
20240807,132500,96416690,3360,3360,3360,3360,62
|
|
20240807,132400,96208370,3360,3360,3360,3360,0
|
|
20240807,132300,96208370,3360,3360,3360,3360,0
|
|
20240807,132200,96208370,3360,3360,3360,3360,62
|
|
20240807,132100,96000050,3360,3360,3360,3360,0
|
|
20240807,132000,96000050,3360,3360,3360,3360,0
|
|
20240807,131900,96000050,3360,3360,3360,3360,0
|
|
20240807,131800,96000050,3360,3360,3360,3360,62
|
|
20240807,131700,95791730,3360,3360,3360,3360,0
|
|
20240807,131600,95791730,3360,3360,3360,3360,0
|
|
20240807,131500,95791730,3360,3355,3360,3355,364
|
|
20240807,131400,94570200,3355,3355,3355,3355,0
|
|
20240807,131300,94570200,3355,3355,3355,3355,0
|
|
20240807,131200,94570200,3355,3355,3355,3355,62
|
|
20240807,131100,94362190,3360,3360,3360,3360,0
|
|
20240807,131000,94362190,3360,3360,3360,3360,0
|
|
20240807,130900,94362190,3360,3360,3360,3360,0
|
|
20240807,130800,94362190,3360,3360,3360,3360,62
|
|
20240807,130700,94153870,3360,3360,3360,3360,0
|
|
20240807,130600,94153870,3360,3360,3360,3360,0
|
|
20240807,130500,94153870,3360,3360,3360,3360,64
|
|
20240807,130400,93938830,3360,3360,3360,3360,1
|
|
20240807,130300,93935470,3360,3360,3360,3360,0
|
|
20240807,130200,93935470,3360,3360,3360,3360,62
|
|
20240807,130100,93727150,3360,3360,3360,3360,0
|
|
20240807,130000,93727150,3360,3360,3360,3360,0
|
|
20240807,125900,93727150,3360,3360,3360,3360,32
|
|
20240807,125800,93619630,3360,3360,3360,3360,30
|
|
20240807,125700,93518830,3360,3360,3360,3360,1
|
|
20240807,125600,93515470,3360,3360,3360,3360,0
|
|
20240807,125500,93515470,3360,3355,3360,3355,62
|
|
20240807,125400,93307295,3355,3350,3355,3350,364
|
|
20240807,125300,92086460,3350,3350,3350,3350,20
|
|
20240807,125200,92019460,3355,3350,3355,3350,62
|
|
20240807,125100,91811740,3350,3350,3350,3350,0
|
|
20240807,125000,91811740,3350,3350,3350,3350,0
|
|
20240807,124900,91811740,3350,3350,3350,3350,62
|
|
20240807,124800,91604040,3360,3360,3360,3360,0
|
|
20240807,124700,91604040,3360,3360,3360,3360,0
|
|
20240807,124600,91604040,3360,3360,3360,3360,0
|
|
20240807,124500,91604040,3360,3360,3360,3360,62
|
|
20240807,124400,91395720,3360,3360,3360,3360,0
|
|
20240807,124300,91395720,3360,3360,3360,3360,0
|
|
20240807,124200,91395720,3360,3360,3360,3360,62
|
|
20240807,124100,91187400,3360,3360,3360,3360,0
|
|
20240807,124000,91187400,3360,3360,3360,3360,0
|
|
20240807,123900,91187400,3360,3355,3360,3355,62
|
|
20240807,123800,90979090,3320,3360,3360,3320,20
|
|
20240807,123700,90912170,3335,3335,3335,3335,170
|
|
20240807,123600,90345220,3360,3360,3360,3360,0
|
|
20240807,123500,90345220,3360,3360,3360,3360,62
|
|
20240807,123400,90136900,3335,3335,3335,3335,0
|
|
20240807,123300,90136900,3335,3335,3335,3335,0
|
|
20240807,123200,90136900,3335,3360,3360,3335,162
|
|
20240807,123100,89595035,3360,3360,3360,3360,0
|
|
20240807,123000,89595035,3360,3360,3360,3360,0
|
|
20240807,122900,89595035,3360,3355,3360,3355,62
|
|
20240807,122800,89386840,3325,3325,3325,3325,0
|
|
20240807,122700,89386840,3325,3365,3365,3325,89
|
|
20240807,122600,89088790,3365,3365,3365,3365,775
|
|
20240807,122500,86480915,3365,3365,3365,3365,62
|
|
20240807,122400,86272285,3365,3365,3365,3365,0
|
|
20240807,122300,86272285,3365,3365,3365,3365,2
|
|
20240807,122200,86265555,3365,3365,3365,3365,62
|
|
20240807,122100,86056925,3360,3360,3360,3360,25
|
|
20240807,122000,85972925,3350,3350,3350,3350,18
|
|
20240807,121900,85912625,3365,3365,3365,3365,62
|
|
20240807,121800,85703995,3360,3360,3360,3360,0
|
|
20240807,121700,85703995,3360,3360,3360,3360,10
|
|
20240807,121600,85670395,3365,3365,3365,3365,62
|
|
20240807,121500,85461765,3365,3365,3365,3365,0
|
|
20240807,121400,85461765,3365,3365,3365,3365,0
|
|
20240807,121300,85461765,3365,3365,3365,3365,0
|
|
20240807,121200,85461765,3365,3365,3365,3365,62
|
|
20240807,121100,85253135,3365,3365,3365,3365,0
|
|
20240807,121000,85253135,3365,3365,3365,3365,0
|
|
20240807,120900,85253135,3365,3365,3365,3365,62
|
|
20240807,120800,85044505,3365,3365,3365,3365,0
|
|
20240807,120700,85044505,3365,3365,3365,3365,0
|
|
20240807,120600,85044505,3365,3365,3365,3365,62
|
|
20240807,120500,84835875,3365,3365,3365,3365,0
|
|
20240807,120400,84835875,3365,3365,3365,3365,0
|
|
20240807,120300,84835875,3365,3365,3365,3365,0
|
|
20240807,120200,84835875,3365,3365,3365,3365,62
|
|
20240807,120100,84627245,3365,3365,3365,3365,0
|
|
20240807,120000,84627245,3365,3365,3365,3365,0
|
|
20240807,115900,84627245,3365,3360,3365,3360,62
|
|
20240807,115800,84418785,3355,3350,3355,3350,14
|
|
20240807,115700,84371870,3345,3360,3360,3310,62
|
|
20240807,115600,84164635,3360,3360,3360,3360,62
|
|
20240807,115500,83956315,3355,3355,3355,3355,0
|
|
20240807,115400,83956315,3355,3355,3355,3355,1
|
|
20240807,115300,83952960,3340,3340,3340,3340,10
|
|
20240807,115200,83919560,3325,3355,3365,3325,289
|
|
20240807,115100,82949450,3365,3365,3365,3365,0
|
|
20240807,115000,82949450,3365,3365,3365,3365,0
|
|
20240807,114900,82949450,3365,3365,3365,3365,62
|
|
20240807,114800,82740820,3365,3365,3365,3365,0
|
|
20240807,114700,82740820,3365,3365,3365,3365,0
|
|
20240807,114600,82740820,3365,3365,3365,3365,63
|
|
20240807,114500,82528825,3360,3360,3360,3360,2
|
|
20240807,114400,82522105,3360,3360,3360,3360,5
|
|
20240807,114300,82505305,3365,3365,3365,3365,0
|
|
20240807,114200,82505305,3365,3360,3365,3360,62
|
|
20240807,114100,82296770,3360,3365,3365,3360,82
|
|
20240807,114000,82021245,3360,3360,3360,3360,1
|
|
20240807,113900,82017885,3365,3365,3365,3365,62
|
|
20240807,113800,81809255,3365,3365,3365,3365,1
|
|
20240807,113700,81805890,3365,3365,3365,3365,0
|
|
20240807,113600,81805890,3365,3365,3365,3365,62
|
|
20240807,113500,81597260,3365,3365,3365,3365,0
|
|
20240807,113400,81597260,3365,3365,3365,3365,4
|
|
20240807,113300,81583800,3365,3360,3365,3360,400
|
|
20240807,113200,80237875,3365,3365,3365,3365,0
|
|
20240807,113100,80237875,3365,3365,3365,3365,0
|
|
20240807,113000,80237875,3365,3365,3365,3365,0
|
|
20240807,112900,80237875,3365,3365,3365,3365,62
|
|
20240807,112800,80029245,3365,3365,3365,3365,0
|
|
20240807,112700,80029245,3365,3365,3365,3365,137
|
|
20240807,112600,79568240,3365,3360,3365,3360,415
|
|
20240807,112500,78172390,3360,3360,3360,3360,0
|
|
20240807,112400,78172390,3360,3360,3360,3360,6
|
|
20240807,112300,78152230,3360,3355,3360,3355,62
|
|
20240807,112200,77944140,3355,3355,3355,3355,1
|
|
20240807,112100,77940785,3360,3360,3360,3360,1
|
|
20240807,112000,77937425,3360,3360,3360,3360,0
|
|
20240807,111900,77937425,3360,3360,3360,3360,62
|
|
20240807,111800,77729105,3360,3360,3360,3360,0
|
|
20240807,111700,77729105,3360,3360,3360,3360,0
|
|
20240807,111600,77729105,3360,3355,3360,3355,62
|
|
20240807,111500,77520940,3355,3355,3355,3355,0
|
|
20240807,111400,77520940,3355,3355,3355,3355,93
|
|
20240807,111300,77208925,3355,3355,3355,3355,162
|
|
20240807,111200,76665415,3350,3350,3350,3350,10
|
|
20240807,111100,76631915,3350,3350,3350,3350,1
|
|
20240807,111000,76628565,3350,3320,3350,3320,26
|
|
20240807,110900,76541645,3355,3345,3355,3345,62
|
|
20240807,110800,76334135,3345,3345,3345,3345,0
|
|
20240807,110700,76334135,3345,3345,3345,3345,0
|
|
20240807,110600,76334135,3345,3340,3345,3340,82
|
|
20240807,110500,76059895,3355,3355,3355,3355,0
|
|
20240807,110400,76059895,3355,3355,3355,3355,0
|
|
20240807,110300,76059895,3355,3355,3355,3355,62
|
|
20240807,110200,75851885,3345,3345,3350,3345,222
|
|
20240807,110100,75109190,3315,3350,3350,3315,24
|
|
20240807,110000,75029270,3355,3355,3355,3355,62
|
|
20240807,105900,74821260,3350,3330,3350,3330,597
|
|
20240807,105800,72826140,3355,3355,3355,3355,0
|
|
20240807,105700,72826140,3355,3350,3355,3305,73
|
|
20240807,105600,72582075,3355,3320,3355,3320,72
|
|
20240807,105500,72341320,3315,3315,3315,3315,2
|
|
20240807,105400,72334690,3320,3355,3360,3320,265
|
|
20240807,105300,71444550,3360,3355,3360,3355,70
|
|
20240807,105200,71209605,3350,3345,3350,3345,1000
|
|
20240807,105100,67859655,3350,3330,3350,3330,1090
|
|
20240807,105000,64215085,3330,3325,3330,3325,62
|
|
20240807,104900,64008830,3320,3320,3320,3320,142
|
|
20240807,104800,63537390,3310,3310,3310,3310,1
|
|
20240807,104700,63534080,3315,3315,3315,3315,4
|
|
20240807,104600,63520820,3315,3315,3320,3315,127
|
|
20240807,104500,63099505,3315,3305,3315,3305,600
|
|
20240807,104400,61110995,3305,3305,3305,3305,33
|
|
20240807,104300,61001930,3300,3300,3300,3300,536
|
|
20240807,104200,59233130,3300,3300,3300,3300,2
|
|
20240807,104100,59226530,3295,3295,3295,3295,0
|
|
20240807,104000,59226530,3295,3295,3295,3295,411
|
|
20240807,103900,57872285,3290,3290,3290,3290,24
|
|
20240807,103800,57793325,3290,3290,3290,3290,0
|
|
20240807,103700,57793325,3290,3290,3290,3290,250
|
|
20240807,103600,56970825,3290,3290,3290,3290,63
|
|
20240807,103500,56763555,3285,3280,3285,3280,1271
|
|
20240807,103400,52593410,3280,3280,3280,3280,0
|
|
20240807,103300,52593410,3280,3280,3280,3280,63
|
|
20240807,103200,52386770,3280,3280,3280,3280,0
|
|
20240807,103100,52386770,3280,3280,3280,3280,0
|
|
20240807,103000,52386770,3280,3275,3280,3275,680
|
|
20240807,102900,50157990,3270,3265,3270,3265,41
|
|
20240807,102800,50023950,3270,3265,3270,3265,353
|
|
20240807,102700,48870090,3265,3265,3265,3265,0
|
|
20240807,102600,48870090,3265,3265,3265,3265,63
|
|
20240807,102500,48664395,3265,3265,3265,3265,0
|
|
20240807,102400,48664395,3265,3265,3265,3265,77
|
|
20240807,102300,48412990,3265,3265,3265,3265,63
|
|
20240807,102200,48207295,3265,3265,3265,3265,237
|
|
20240807,102100,47433490,3260,3260,3260,3260,9
|
|
20240807,102000,47404150,3260,3235,3260,3235,5253
|
|
20240807,101900,30350885,3235,3235,3235,3235,206
|
|
20240807,101800,29684475,3240,3240,3240,3240,0
|
|
20240807,101700,29684475,3240,3240,3240,3240,63
|
|
20240807,101600,29480355,3240,3240,3240,3240,1
|
|
20240807,101500,29477115,3245,3245,3245,3245,0
|
|
20240807,101400,29477115,3245,3245,3245,3245,0
|
|
20240807,101300,29477115,3245,3245,3245,3245,63
|
|
20240807,101200,29272680,3245,3245,3245,3245,0
|
|
20240807,101100,29272680,3245,3245,3245,3245,0
|
|
20240807,101000,29272680,3245,3240,3245,3240,63
|
|
20240807,100900,29068310,3240,3240,3240,3240,0
|
|
20240807,100800,29068310,3240,3240,3240,3240,0
|
|
20240807,100700,29068310,3240,3240,3240,3240,63
|
|
20240807,100600,28864190,3240,3240,3240,3240,100
|
|
20240807,100500,28540190,3240,3240,3240,3240,0
|
|
20240807,100400,28540190,3240,3240,3240,3240,0
|
|
20240807,100300,28540190,3240,3235,3240,3220,69
|
|
20240807,100200,28316725,3240,3240,3240,3240,0
|
|
20240807,100100,28316725,3240,3240,3240,3240,0
|
|
20240807,100000,28316725,3240,3235,3240,3235,70
|
|
20240807,095900,28089960,3235,3235,3235,3235,2
|
|
20240807,095800,28083490,3235,3235,3235,3235,3
|
|
20240807,095700,28073785,3235,3235,3240,3235,95
|
|
20240807,095600,27766365,3235,3235,3235,3235,1
|
|
20240807,095500,27763130,3235,3235,3235,3235,0
|
|
20240807,095400,27763130,3235,3235,3235,3235,2
|
|
20240807,095300,27756660,3235,3220,3235,3220,65
|
|
20240807,095200,27546465,3225,3235,3240,3225,63
|
|
20240807,095100,27343255,3240,3240,3240,3240,0
|
|
20240807,095000,27343255,3240,3235,3240,3235,63
|
|
20240807,094900,27139175,3240,3240,3240,3240,0
|
|
20240807,094800,27139175,3240,3240,3240,3240,0
|
|
20240807,094700,27139175,3240,3240,3240,3240,63
|
|
20240807,094600,26935055,3240,3240,3240,3240,0
|
|
20240807,094500,26935055,3240,3240,3240,3240,0
|
|
20240807,094400,26935055,3240,3240,3240,3240,331
|
|
20240807,094300,25862615,3240,3240,3240,3240,0
|
|
20240807,094200,25862615,3240,3240,3240,3240,532
|
|
20240807,094100,24138935,3240,3235,3240,3235,858
|
|
20240807,094000,21362995,3235,3230,3235,3230,63
|
|
20240807,093900,21159290,3225,3225,3225,3225,57
|
|
20240807,093800,20975465,3230,3225,3230,3225,274
|
|
20240807,093700,20090695,3230,3230,3230,3230,63
|
|
20240807,093600,19887205,3230,3230,3230,3230,0
|
|
20240807,093500,19887205,3230,3230,3230,3230,1
|
|
20240807,093400,19883975,3230,3230,3230,3230,63
|
|
20240807,093300,19680485,3230,3230,3230,3230,0
|
|
20240807,093200,19680485,3230,3230,3230,3230,0
|
|
20240807,093100,19680485,3230,3230,3230,3230,0
|
|
20240807,093000,19680485,3230,3230,3230,3230,63
|
|
20240807,092900,19476995,3230,3230,3230,3230,0
|
|
20240807,092800,19476995,3230,3230,3230,3230,2
|
|
20240807,092700,19470535,3230,3230,3230,3230,67
|
|
20240807,092600,19254125,3205,3205,3205,3205,0
|
|
20240807,092500,19254125,3205,3205,3205,3205,367
|
|
20240807,092400,18077890,3230,3225,3230,3225,63
|
|
20240807,092300,17874675,3225,3225,3225,3225,0
|
|
20240807,092200,17874675,3225,3225,3225,3225,101
|
|
20240807,092100,17548950,3225,3225,3225,3225,0
|
|
20240807,092000,17548950,3225,3225,3225,3225,63
|
|
20240807,091900,17345775,3200,3200,3200,3200,0
|
|
20240807,091800,17345775,3200,3205,3225,3200,120
|
|
20240807,091700,16960880,3205,3230,3230,3205,393
|
|
20240807,091600,15699660,3215,3215,3215,3215,0
|
|
20240807,091500,15699660,3215,3215,3215,3215,140
|
|
20240807,091400,15249560,3235,3235,3235,3235,63
|
|
20240807,091300,15045755,3215,3225,3225,3215,850
|
|
20240807,091200,12310550,3235,3215,3235,3215,610
|
|
20240807,091100,10344990,3215,3215,3215,3215,0
|
|
20240807,091000,10344990,3215,3200,3215,3200,563
|
|
20240807,090900,8542445,3210,3210,3210,3210,0
|
|
20240807,090800,8542445,3210,3210,3210,3210,175
|
|
20240807,090700,7980695,3215,3210,3215,3210,63
|
|
20240807,090600,7778250,3215,3215,3215,3215,0
|
|
20240807,090500,7778250,3215,3215,3215,3215,0
|
|
20240807,090400,7778250,3215,3210,3215,3210,63
|
|
20240807,090300,7575755,3215,3215,3215,3215,0
|
|
20240807,090200,7575755,3215,3190,3215,3140,562
|
|
20240807,090100,5799695,3220,3205,3220,3205,63
|
|
20240807,090000,5597000,3200,3180,3200,3180,1757
|