647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194400,123386855,3375,3375,3375,3375,2205
|
|
20240808,194300,123386855,3375,3375,3375,3375,0
|
|
20240808,194200,123386855,3375,3375,3375,3375,0
|
|
20240808,194100,123386855,3375,3375,3375,3375,0
|
|
20240808,194000,123386855,3375,3375,3375,3375,0
|
|
20240808,193900,123386855,3375,3375,3375,3375,0
|
|
20240808,193800,123386855,3375,3375,3375,3375,0
|
|
20240808,193700,123386855,3375,3375,3375,3375,0
|
|
20240808,193600,123386855,3375,3375,3375,3375,0
|
|
20240808,193500,123386855,3375,3375,3375,3375,0
|
|
20240808,193400,123386855,3375,3375,3375,3375,0
|
|
20240808,193300,123386855,3375,3375,3375,3375,0
|
|
20240808,193200,123386855,3375,3375,3375,3375,0
|
|
20240808,193100,123386855,3375,3375,3375,3375,0
|
|
20240808,193000,123386855,3375,3375,3375,3375,0
|
|
20240808,192900,123386855,3375,3375,3375,3375,0
|
|
20240808,192800,123386855,3375,3375,3375,3375,0
|
|
20240808,192700,123386855,3375,3375,3375,3375,0
|
|
20240808,192600,123386855,3375,3375,3375,3375,0
|
|
20240808,192500,123386855,3375,3375,3375,3375,0
|
|
20240808,192400,123386855,3375,3375,3375,3375,0
|
|
20240808,192300,123386855,3375,3375,3375,3375,0
|
|
20240808,192200,123386855,3375,3375,3375,3375,0
|
|
20240808,192100,123386855,3375,3375,3375,3375,0
|
|
20240808,192000,123386855,3375,3375,3375,3375,0
|
|
20240808,191900,123386855,3375,3375,3375,3375,0
|
|
20240808,191800,123386855,3375,3375,3375,3375,0
|
|
20240808,191700,123386855,3375,3375,3375,3375,0
|
|
20240808,191600,123386855,3375,3375,3375,3375,0
|
|
20240808,191500,123386855,3375,3375,3375,3375,0
|
|
20240808,191400,123386855,3375,3375,3375,3375,2205
|
|
20240808,191300,123386855,3375,3375,3375,3375,0
|
|
20240808,191200,123386855,3375,3375,3375,3375,0
|
|
20240808,191100,123386855,3375,3375,3375,3375,0
|
|
20240808,191000,123386855,3375,3375,3375,3375,0
|
|
20240808,190900,123386855,3375,3375,3375,3375,0
|
|
20240808,190800,123386855,3375,3375,3375,3375,0
|
|
20240808,190700,123386855,3375,3375,3375,3375,0
|
|
20240808,190600,123386855,3375,3375,3375,3375,0
|
|
20240808,190500,123386855,3375,3375,3375,3375,0
|
|
20240808,190400,123386855,3375,3375,3375,3375,0
|
|
20240808,190300,123386855,3375,3375,3375,3375,0
|
|
20240808,190200,123386855,3375,3375,3375,3375,0
|
|
20240808,190100,123386855,3375,3375,3375,3375,0
|
|
20240808,190000,123386855,3375,3375,3375,3375,0
|
|
20240808,185900,123386855,3375,3375,3375,3375,0
|
|
20240808,185800,123386855,3375,3375,3375,3375,0
|
|
20240808,185700,123386855,3375,3375,3375,3375,0
|
|
20240808,185600,123386855,3375,3375,3375,3375,0
|
|
20240808,185500,123386855,3375,3375,3375,3375,0
|
|
20240808,185400,123386855,3375,3375,3375,3375,0
|
|
20240808,185300,123386855,3375,3375,3375,3375,0
|
|
20240808,185200,123386855,3375,3375,3375,3375,0
|
|
20240808,185100,123386855,3375,3375,3375,3375,0
|
|
20240808,185000,123386855,3375,3375,3375,3375,0
|
|
20240808,184900,123386855,3375,3375,3375,3375,0
|
|
20240808,184800,123386855,3375,3375,3375,3375,0
|
|
20240808,184700,123386855,3375,3375,3375,3375,0
|
|
20240808,184600,123386855,3375,3375,3375,3375,0
|
|
20240808,184500,123386855,3375,3375,3375,3375,0
|
|
20240808,184400,123386855,3375,3375,3375,3375,2205
|
|
20240808,184300,123386855,3375,3375,3375,3375,0
|
|
20240808,184200,123386855,3375,3375,3375,3375,0
|
|
20240808,184100,123386855,3375,3375,3375,3375,0
|
|
20240808,184000,123386855,3375,3375,3375,3375,0
|
|
20240808,183900,123386855,3375,3375,3375,3375,0
|
|
20240808,183800,123386855,3375,3375,3375,3375,0
|
|
20240808,183700,123386855,3375,3375,3375,3375,0
|
|
20240808,183600,123386855,3375,3375,3375,3375,0
|
|
20240808,183500,123386855,3375,3375,3375,3375,0
|
|
20240808,183400,123386855,3375,3375,3375,3375,0
|
|
20240808,183300,123386855,3375,3375,3375,3375,0
|
|
20240808,183200,123386855,3375,3375,3375,3375,0
|
|
20240808,183100,123386855,3375,3375,3375,3375,0
|
|
20240808,183000,123386855,3375,3375,3375,3375,0
|
|
20240808,182900,123386855,3375,3375,3375,3375,0
|
|
20240808,182800,123386855,3375,3375,3375,3375,0
|
|
20240808,182700,123386855,3375,3375,3375,3375,0
|
|
20240808,182600,123386855,3375,3375,3375,3375,0
|
|
20240808,182500,123386855,3375,3375,3375,3375,0
|
|
20240808,182400,123386855,3375,3375,3375,3375,0
|
|
20240808,182300,123386855,3375,3375,3375,3375,0
|
|
20240808,182200,123386855,3375,3375,3375,3375,0
|
|
20240808,182100,123386855,3375,3375,3375,3375,0
|
|
20240808,182000,123386855,3375,3375,3375,3375,0
|
|
20240808,181900,123386855,3375,3375,3375,3375,0
|
|
20240808,181800,123386855,3375,3375,3375,3375,0
|
|
20240808,181700,123386855,3375,3375,3375,3375,0
|
|
20240808,181600,123386855,3375,3375,3375,3375,0
|
|
20240808,181500,123386855,3375,3375,3375,3375,0
|
|
20240808,181400,123386855,3375,3375,3375,3375,2205
|
|
20240808,181300,123386855,3375,3375,3375,3375,0
|
|
20240808,181200,123386855,3375,3375,3375,3375,0
|
|
20240808,181100,123386855,3375,3375,3375,3375,0
|
|
20240808,181000,123386855,3375,3375,3375,3375,0
|
|
20240808,180900,123386855,3375,3375,3375,3375,0
|
|
20240808,180800,123386855,3375,3375,3375,3375,0
|
|
20240808,180700,123386855,3375,3375,3375,3375,0
|
|
20240808,180600,123386855,3375,3375,3375,3375,0
|
|
20240808,180500,123386855,3375,3375,3375,3375,0
|
|
20240808,180400,123386855,3375,3375,3375,3375,0
|
|
20240808,180300,123386855,3375,3375,3375,3375,0
|
|
20240808,180200,123386855,3375,3375,3375,3375,0
|
|
20240808,180100,123386855,3375,3375,3375,3375,0
|
|
20240808,180000,123386855,3375,3375,3375,3375,0
|
|
20240808,175900,123386855,3375,3375,3375,3375,0
|
|
20240808,175800,123386855,3375,3375,3375,3375,0
|
|
20240808,175700,123386855,3375,3375,3375,3375,0
|
|
20240808,175600,123386855,3375,3375,3375,3375,0
|
|
20240808,175500,123386855,3375,3375,3375,3375,0
|
|
20240808,175400,123386855,3375,3375,3375,3375,0
|
|
20240808,175300,123386855,3375,3375,3375,3375,0
|
|
20240808,175200,123386855,3375,3375,3375,3375,0
|
|
20240808,175100,123386855,3375,3375,3375,3375,0
|
|
20240808,175000,123386855,3375,3375,3375,3375,0
|
|
20240808,174900,123386855,3375,3375,3375,3375,0
|
|
20240808,174800,123386855,3375,3375,3375,3375,0
|
|
20240808,174700,123386855,3375,3375,3375,3375,0
|
|
20240808,174600,123386855,3375,3375,3375,3375,0
|
|
20240808,174500,123386855,3375,3375,3375,3375,0
|
|
20240808,174400,123386855,3375,3375,3375,3375,2205
|
|
20240808,174300,123386855,3375,3375,3375,3375,0
|
|
20240808,174200,123386855,3375,3375,3375,3375,0
|
|
20240808,174100,123386855,3375,3375,3375,3375,0
|
|
20240808,174000,123386855,3375,3375,3375,3375,0
|
|
20240808,173900,123386855,3375,3375,3375,3375,0
|
|
20240808,173800,123386855,3375,3375,3375,3375,0
|
|
20240808,173700,123386855,3375,3375,3375,3375,0
|
|
20240808,173600,123386855,3375,3375,3375,3375,0
|
|
20240808,173500,123386855,3375,3375,3375,3375,0
|
|
20240808,173400,123386855,3375,3375,3375,3375,0
|
|
20240808,173300,123386855,3375,3375,3375,3375,0
|
|
20240808,173200,123386855,3375,3375,3375,3375,0
|
|
20240808,173100,123386855,3375,3375,3375,3375,0
|
|
20240808,173000,123386855,3375,3375,3375,3375,0
|
|
20240808,172900,123386855,3375,3375,3375,3375,0
|
|
20240808,172800,123386855,3375,3375,3375,3375,0
|
|
20240808,172700,123386855,3375,3375,3375,3375,0
|
|
20240808,172600,123386855,3375,3375,3375,3375,0
|
|
20240808,172500,123386855,3375,3375,3375,3375,0
|
|
20240808,172400,123386855,3375,3375,3375,3375,0
|
|
20240808,172300,123386855,3375,3375,3375,3375,0
|
|
20240808,172200,123386855,3375,3375,3375,3375,0
|
|
20240808,172100,123386855,3375,3375,3375,3375,0
|
|
20240808,172000,123386855,3375,3375,3375,3375,0
|
|
20240808,171900,123386855,3375,3375,3375,3375,0
|
|
20240808,171800,123386855,3375,3375,3375,3375,0
|
|
20240808,171700,123386855,3375,3375,3375,3375,0
|
|
20240808,171600,123386855,3375,3375,3375,3375,0
|
|
20240808,171500,123386855,3375,3375,3375,3375,0
|
|
20240808,171400,123386855,3375,3375,3375,3375,2205
|
|
20240808,171300,123386855,3375,3375,3375,3375,0
|
|
20240808,171200,123386855,3375,3375,3375,3375,0
|
|
20240808,171100,123386855,3375,3375,3375,3375,0
|
|
20240808,171000,123386855,3375,3375,3375,3375,0
|
|
20240808,170900,123386855,3375,3375,3375,3375,0
|
|
20240808,170800,123386855,3375,3375,3375,3375,0
|
|
20240808,170700,123386855,3375,3375,3375,3375,0
|
|
20240808,170600,123386855,3375,3375,3375,3375,0
|
|
20240808,170500,123386855,3375,3375,3375,3375,0
|
|
20240808,170400,123386855,3375,3375,3375,3375,0
|
|
20240808,170300,123386855,3375,3375,3375,3375,0
|
|
20240808,170200,123386855,3375,3375,3375,3375,0
|
|
20240808,170100,123386855,3375,3375,3375,3375,0
|
|
20240808,170000,123386855,3375,3375,3375,3375,0
|
|
20240808,165900,123386855,3375,3375,3375,3375,0
|
|
20240808,165800,123386855,3375,3375,3375,3375,0
|
|
20240808,165700,123386855,3375,3375,3375,3375,0
|
|
20240808,165600,123386855,3375,3375,3375,3375,0
|
|
20240808,165500,123386855,3375,3375,3375,3375,0
|
|
20240808,165400,123386855,3375,3375,3375,3375,0
|
|
20240808,165300,123386855,3375,3375,3375,3375,0
|
|
20240808,165200,123386855,3375,3375,3375,3375,0
|
|
20240808,165100,123386855,3375,3375,3375,3375,0
|
|
20240808,165000,123386855,3375,3375,3375,3375,0
|
|
20240808,164900,123386855,3375,3375,3375,3375,0
|
|
20240808,164800,123386855,3375,3375,3375,3375,0
|
|
20240808,164700,123386855,3375,3375,3375,3375,0
|
|
20240808,164600,123386855,3375,3375,3375,3375,0
|
|
20240808,164500,123386855,3375,3375,3375,3375,0
|
|
20240808,164400,123386855,3375,3375,3375,3375,2205
|
|
20240808,164300,123386855,3375,3375,3375,3375,0
|
|
20240808,164200,123386855,3375,3375,3375,3375,0
|
|
20240808,164100,123386855,3375,3375,3375,3375,0
|
|
20240808,164000,123386855,3375,3375,3375,3375,0
|
|
20240808,163900,123386855,3375,3375,3375,3375,0
|
|
20240808,163800,123386855,3375,3375,3375,3375,0
|
|
20240808,163700,123386855,3375,3375,3375,3375,0
|
|
20240808,163600,123386855,3375,3375,3375,3375,0
|
|
20240808,163500,123386855,3375,3375,3375,3375,0
|
|
20240808,163400,123386855,3375,3375,3375,3375,0
|
|
20240808,163300,123386855,3375,3375,3375,3375,0
|
|
20240808,163200,123386855,3375,3375,3375,3375,0
|
|
20240808,163100,123386855,3375,3375,3375,3375,0
|
|
20240808,163000,123386855,3375,3375,3375,3375,0
|
|
20240808,162900,123386855,3375,3375,3375,3375,0
|
|
20240808,162800,123386855,3375,3375,3375,3375,0
|
|
20240808,162700,123386855,3375,3375,3375,3375,0
|
|
20240808,162600,123386855,3375,3375,3375,3375,0
|
|
20240808,162500,123386855,3375,3375,3375,3375,0
|
|
20240808,162400,123386855,3375,3375,3375,3375,0
|
|
20240808,162300,123386855,3375,3375,3375,3375,0
|
|
20240808,162200,123386855,3375,3375,3375,3375,0
|
|
20240808,162100,123386855,3375,3375,3375,3375,0
|
|
20240808,162000,123386855,3375,3375,3375,3375,0
|
|
20240808,161900,123386855,3375,3375,3375,3375,0
|
|
20240808,161800,123386855,3375,3375,3375,3375,0
|
|
20240808,161700,123386855,3375,3375,3375,3375,0
|
|
20240808,161600,123386855,3375,3375,3375,3375,0
|
|
20240808,161500,123386855,3375,3375,3375,3375,0
|
|
20240808,161400,123386855,3375,3375,3375,3375,2205
|
|
20240808,161300,123386855,3375,3375,3375,3375,0
|
|
20240808,161200,123386855,3375,3375,3375,3375,0
|
|
20240808,161100,123386855,3375,3375,3375,3375,0
|
|
20240808,161000,123386855,3375,3375,3375,3375,0
|
|
20240808,160900,123386855,3375,3375,3375,3375,0
|
|
20240808,160800,123386855,3375,3375,3375,3375,0
|
|
20240808,160700,123386855,3375,3375,3375,3375,0
|
|
20240808,160600,123386855,3375,3375,3375,3375,0
|
|
20240808,160500,123386855,3375,3375,3375,3375,0
|
|
20240808,160400,123386855,3375,3375,3375,3375,0
|
|
20240808,160300,123386855,3375,3375,3375,3375,0
|
|
20240808,160200,123386855,3375,3375,3375,3375,0
|
|
20240808,160100,123386855,3375,3375,3375,3375,0
|
|
20240808,160000,123386855,3375,3375,3375,3375,0
|
|
20240808,155900,123386855,3375,3375,3375,3375,0
|
|
20240808,155800,123386855,3375,3375,3375,3375,0
|
|
20240808,155700,123386855,3375,3375,3375,3375,0
|
|
20240808,155600,123386855,3375,3375,3375,3375,0
|
|
20240808,155500,123386855,3375,3375,3375,3375,0
|
|
20240808,155400,123386855,3375,3375,3375,3375,0
|
|
20240808,155300,123386855,3375,3375,3375,3375,0
|
|
20240808,155200,123386855,3375,3375,3375,3375,0
|
|
20240808,155100,123386855,3375,3375,3375,3375,0
|
|
20240808,155000,123386855,3375,3375,3375,3375,0
|
|
20240808,154900,123386855,3375,3375,3375,3375,0
|
|
20240808,154800,123386855,3375,3375,3375,3375,0
|
|
20240808,154700,123386855,3375,3375,3375,3375,0
|
|
20240808,154600,123386855,3375,3375,3375,3375,0
|
|
20240808,154500,123386855,3375,3375,3375,3375,0
|
|
20240808,154400,123386855,3375,3375,3375,3375,2205
|
|
20240808,154300,123386855,3375,3375,3375,3375,0
|
|
20240808,154200,123386855,3375,3375,3375,3375,0
|
|
20240808,154100,123386855,3375,3375,3375,3375,0
|
|
20240808,154000,123386855,3375,3375,3375,3375,0
|
|
20240808,153900,123386855,3375,3375,3375,3375,0
|
|
20240808,153800,123386855,3375,3375,3375,3375,0
|
|
20240808,153700,123386855,3375,3375,3375,3375,0
|
|
20240808,153600,123386855,3375,3375,3375,3375,0
|
|
20240808,153500,123386855,3375,3375,3375,3375,0
|
|
20240808,153400,123386855,3375,3375,3375,3375,0
|
|
20240808,153300,123386855,3375,3375,3375,3375,0
|
|
20240808,153200,123386855,3375,3375,3375,3375,0
|
|
20240808,153100,123386855,3375,3375,3375,3375,0
|
|
20240808,153000,123386855,3375,3375,3375,3375,2205
|
|
20240808,152900,115944980,3365,3365,3365,3365,0
|
|
20240808,152800,115944980,3365,3365,3365,3365,0
|
|
20240808,152700,115944980,3365,3365,3365,3365,0
|
|
20240808,152600,115944980,3365,3365,3365,3365,0
|
|
20240808,152500,115944980,3365,3365,3365,3365,0
|
|
20240808,152400,115944980,3365,3365,3365,3365,0
|
|
20240808,152300,115944980,3365,3365,3365,3365,0
|
|
20240808,152200,115944980,3365,3365,3365,3365,0
|
|
20240808,152100,115944980,3365,3365,3365,3365,0
|
|
20240808,152000,115944980,3365,3365,3365,3365,0
|
|
20240808,151900,115944980,3365,3365,3370,3365,56
|
|
20240808,151800,115756530,3365,3365,3365,3365,10
|
|
20240808,151700,115722880,3370,3365,3370,3365,143
|
|
20240808,151600,115241680,3355,3355,3355,3355,0
|
|
20240808,151500,115241680,3355,3355,3355,3355,48
|
|
20240808,151400,115080640,3355,3355,3355,3355,0
|
|
20240808,151300,115080640,3355,3355,3355,3355,5
|
|
20240808,151200,115063865,3355,3360,3360,3355,315
|
|
20240808,151100,114005540,3365,3365,3365,3365,0
|
|
20240808,151000,114005540,3365,3365,3365,3365,0
|
|
20240808,150900,114005540,3365,3365,3365,3365,0
|
|
20240808,150800,114005540,3365,3365,3365,3365,0
|
|
20240808,150700,114005540,3365,3365,3365,3365,0
|
|
20240808,150600,114005540,3365,3365,3365,3365,0
|
|
20240808,150500,114005540,3365,3365,3365,3365,0
|
|
20240808,150400,114005540,3365,3365,3365,3365,0
|
|
20240808,150300,114005540,3365,3365,3365,3365,0
|
|
20240808,150200,114005540,3365,3365,3365,3365,0
|
|
20240808,150100,114005540,3365,3365,3365,3365,0
|
|
20240808,150000,114005540,3365,3365,3365,3365,0
|
|
20240808,145900,114005540,3365,3365,3365,3365,2
|
|
20240808,145800,113998810,3355,3355,3355,3355,0
|
|
20240808,145700,113998810,3355,3355,3355,3355,0
|
|
20240808,145600,113998810,3355,3355,3355,3355,231
|
|
20240808,145500,113223805,3355,3355,3355,3355,0
|
|
20240808,145400,113223805,3355,3365,3365,3355,1947
|
|
20240808,145300,106685695,3370,3370,3370,3370,0
|
|
20240808,145200,106685695,3370,3370,3370,3370,0
|
|
20240808,145100,106685695,3370,3370,3370,3370,0
|
|
20240808,145000,106685695,3370,3370,3370,3370,0
|
|
20240808,144900,106685695,3370,3370,3370,3370,0
|
|
20240808,144800,106685695,3370,3370,3370,3370,177
|
|
20240808,144700,106089205,3370,3370,3370,3370,0
|
|
20240808,144600,106089205,3370,3370,3370,3365,14
|
|
20240808,144500,106042075,3365,3365,3365,3365,0
|
|
20240808,144400,106042075,3365,3365,3365,3365,14
|
|
20240808,144300,105994965,3365,3365,3365,3365,71
|
|
20240808,144200,105756050,3365,3365,3365,3365,50
|
|
20240808,144100,105587800,3365,3355,3365,3355,94
|
|
20240808,144000,105271855,3355,3355,3355,3355,0
|
|
20240808,143900,105271855,3355,3355,3355,3355,82
|
|
20240808,143800,104996745,3360,3360,3360,3360,387
|
|
20240808,143700,103696425,3365,3365,3365,3365,0
|
|
20240808,143600,103696425,3365,3365,3365,3365,500
|
|
20240808,143500,102013925,3360,3360,3360,3360,0
|
|
20240808,143400,102013925,3360,3360,3360,3360,0
|
|
20240808,143300,102013925,3360,3360,3360,3360,0
|
|
20240808,143200,102013925,3360,3360,3360,3360,0
|
|
20240808,143100,102013925,3360,3360,3360,3360,0
|
|
20240808,143000,102013925,3360,3360,3360,3360,80
|
|
20240808,142900,101745125,3355,3355,3355,3355,102
|
|
20240808,142800,101402915,3355,3355,3355,3355,0
|
|
20240808,142700,101402915,3355,3355,3355,3355,134
|
|
20240808,142600,100953345,3355,3355,3355,3355,0
|
|
20240808,142500,100953345,3355,3355,3355,3355,10
|
|
20240808,142400,100919795,3355,3355,3355,3355,172
|
|
20240808,142300,100342735,3350,3350,3350,3350,872
|
|
20240808,142200,97421535,3350,3350,3350,3350,0
|
|
20240808,142100,97421535,3350,3350,3350,3350,100
|
|
20240808,142000,97086535,3350,3350,3350,3350,0
|
|
20240808,141900,97086535,3350,3350,3350,3350,0
|
|
20240808,141800,97086535,3350,3350,3350,3350,500
|
|
20240808,141700,95411535,3355,3355,3355,3355,494
|
|
20240808,141600,93754165,3355,3355,3355,3355,11
|
|
20240808,141500,93717260,3355,3355,3355,3355,76
|
|
20240808,141400,93462280,3350,3350,3350,3350,0
|
|
20240808,141300,93462280,3350,3350,3350,3350,498
|
|
20240808,141200,91793980,3350,3350,3350,3350,0
|
|
20240808,141100,91793980,3350,3350,3350,3350,0
|
|
20240808,141000,91793980,3350,3350,3350,3350,0
|
|
20240808,140900,91793980,3350,3350,3350,3350,0
|
|
20240808,140800,91793980,3350,3350,3350,3350,2
|
|
20240808,140700,91787280,3350,3350,3350,3350,0
|
|
20240808,140600,91787280,3350,3350,3350,3350,0
|
|
20240808,140500,91787280,3350,3350,3350,3350,0
|
|
20240808,140400,91787280,3350,3350,3350,3350,60
|
|
20240808,140300,91586280,3345,3345,3345,3345,10
|
|
20240808,140200,91552830,3340,3340,3340,3340,100
|
|
20240808,140100,91218830,3340,3340,3340,3340,0
|
|
20240808,140000,91218830,3340,3340,3340,3340,64
|
|
20240808,135900,91005070,3340,3340,3340,3340,0
|
|
20240808,135800,91005070,3340,3340,3340,3340,0
|
|
20240808,135700,91005070,3340,3340,3340,3340,0
|
|
20240808,135600,91005070,3340,3340,3340,3340,0
|
|
20240808,135500,91005070,3340,3340,3340,3340,10
|
|
20240808,135400,90971670,3340,3340,3340,3340,0
|
|
20240808,135300,90971670,3340,3340,3340,3340,71
|
|
20240808,135200,90734530,3330,3330,3330,3330,0
|
|
20240808,135100,90734530,3330,3330,3330,3330,0
|
|
20240808,135000,90734530,3330,3330,3330,3330,140
|
|
20240808,134900,90268330,3330,3330,3330,3330,0
|
|
20240808,134800,90268330,3330,3330,3330,3330,16
|
|
20240808,134700,90215050,3330,3330,3330,3330,150
|
|
20240808,134600,89715550,3330,3330,3330,3330,0
|
|
20240808,134500,89715550,3330,3330,3330,3330,272
|
|
20240808,134400,88809790,3330,3330,3330,3330,25
|
|
20240808,134300,88726540,3320,3320,3320,3320,0
|
|
20240808,134200,88726540,3320,3320,3320,3320,473
|
|
20240808,134100,87156180,3320,3320,3320,3320,0
|
|
20240808,134000,87156180,3320,3320,3325,3320,1464
|
|
20240808,133900,82291995,3300,3300,3300,3300,0
|
|
20240808,133800,82291995,3300,3300,3300,3300,0
|
|
20240808,133700,82291995,3300,3305,3305,3300,11
|
|
20240808,133600,82255645,3320,3320,3320,3320,0
|
|
20240808,133500,82255645,3320,3320,3320,3320,0
|
|
20240808,133400,82255645,3320,3320,3320,3320,0
|
|
20240808,133300,82255645,3320,3320,3320,3320,0
|
|
20240808,133200,82255645,3320,3320,3320,3320,0
|
|
20240808,133100,82255645,3320,3320,3320,3320,0
|
|
20240808,133000,82255645,3320,3320,3320,3320,0
|
|
20240808,132900,82255645,3320,3320,3320,3320,0
|
|
20240808,132800,82255645,3320,3320,3320,3320,0
|
|
20240808,132700,82255645,3320,3320,3320,3320,6
|
|
20240808,132600,82235725,3300,3300,3300,3300,2
|
|
20240808,132500,82229125,3305,3305,3305,3305,0
|
|
20240808,132400,82229125,3305,3305,3305,3305,0
|
|
20240808,132300,82229125,3305,3305,3305,3305,0
|
|
20240808,132200,82229125,3305,3330,3330,3305,99
|
|
20240808,132100,81901570,3310,3310,3310,3310,0
|
|
20240808,132000,81901570,3310,3310,3310,3310,0
|
|
20240808,131900,81901570,3310,3310,3310,3310,0
|
|
20240808,131800,81901570,3310,3310,3310,3310,0
|
|
20240808,131700,81901570,3310,3310,3310,3310,0
|
|
20240808,131600,81901570,3310,3310,3310,3310,0
|
|
20240808,131500,81901570,3310,3310,3310,3310,0
|
|
20240808,131400,81901570,3310,3310,3310,3310,0
|
|
20240808,131300,81901570,3310,3310,3310,3310,0
|
|
20240808,131200,81901570,3310,3310,3310,3310,40
|
|
20240808,131100,81769170,3340,3340,3340,3340,0
|
|
20240808,131000,81769170,3340,3340,3340,3340,0
|
|
20240808,130900,81769170,3340,3340,3340,3340,300
|
|
20240808,130800,80767170,3345,3345,3345,3345,0
|
|
20240808,130700,80767170,3345,3345,3345,3345,0
|
|
20240808,130600,80767170,3345,3345,3345,3345,1
|
|
20240808,130500,80763825,3340,3340,3340,3340,100
|
|
20240808,130400,80429825,3340,3340,3340,3340,1
|
|
20240808,130300,80426485,3340,3340,3340,3340,1
|
|
20240808,130200,80423145,3340,3340,3340,3340,0
|
|
20240808,130100,80423145,3340,3340,3340,3340,20
|
|
20240808,130000,80356345,3340,3340,3340,3340,0
|
|
20240808,125900,80356345,3340,3340,3340,3340,0
|
|
20240808,125800,80356345,3340,3340,3340,3340,0
|
|
20240808,125700,80356345,3340,3340,3340,3340,0
|
|
20240808,125600,80356345,3340,3340,3340,3340,0
|
|
20240808,125500,80356345,3340,3340,3340,3340,0
|
|
20240808,125400,80356345,3340,3340,3340,3340,0
|
|
20240808,125300,80356345,3340,3340,3340,3340,0
|
|
20240808,125200,80356345,3340,3340,3340,3340,13
|
|
20240808,125100,80312925,3310,3340,3340,3310,115
|
|
20240808,125000,79929275,3340,3315,3340,3315,36
|
|
20240808,124900,79809810,3345,3345,3345,3345,0
|
|
20240808,124800,79809810,3345,3345,3345,3345,0
|
|
20240808,124700,79809810,3345,3345,3345,3345,0
|
|
20240808,124600,79809810,3345,3345,3345,3345,0
|
|
20240808,124500,79809810,3345,3345,3345,3345,0
|
|
20240808,124400,79809810,3345,3345,3345,3345,0
|
|
20240808,124300,79809810,3345,3345,3345,3345,16
|
|
20240808,124200,79756290,3320,3320,3320,3320,0
|
|
20240808,124100,79756290,3320,3320,3320,3320,0
|
|
20240808,124000,79756290,3320,3320,3320,3320,0
|
|
20240808,123900,79756290,3320,3320,3320,3320,10
|
|
20240808,123800,79723090,3320,3320,3320,3320,0
|
|
20240808,123700,79723090,3320,3320,3320,3320,0
|
|
20240808,123600,79723090,3320,3320,3320,3320,0
|
|
20240808,123500,79723090,3320,3320,3320,3320,0
|
|
20240808,123400,79723090,3320,3320,3320,3320,0
|
|
20240808,123300,79723090,3320,3320,3320,3320,0
|
|
20240808,123200,79723090,3320,3345,3395,3315,537
|
|
20240808,123100,77904940,3320,3335,3395,3300,1275
|
|
20240808,123000,73627865,3330,3315,3330,3315,5
|
|
20240808,122900,73611245,3290,3290,3290,3290,0
|
|
20240808,122800,73611245,3290,3290,3290,3290,0
|
|
20240808,122700,73611245,3290,3290,3290,3285,176
|
|
20240808,122600,73032740,3295,3295,3295,3295,0
|
|
20240808,122500,73032740,3295,3295,3295,3295,0
|
|
20240808,122400,73032740,3295,3295,3295,3295,0
|
|
20240808,122300,73032740,3295,3295,3295,3295,0
|
|
20240808,122200,73032740,3295,3295,3295,3295,0
|
|
20240808,122100,73032740,3295,3295,3295,3295,1
|
|
20240808,122000,73029445,3320,3320,3320,3320,0
|
|
20240808,121900,73029445,3320,3320,3320,3320,0
|
|
20240808,121800,73029445,3320,3320,3320,3320,0
|
|
20240808,121700,73029445,3320,3320,3320,3320,0
|
|
20240808,121600,73029445,3320,3320,3320,3320,0
|
|
20240808,121500,73029445,3320,3320,3320,3320,0
|
|
20240808,121400,73029445,3320,3320,3320,3320,0
|
|
20240808,121300,73029445,3320,3320,3320,3320,0
|
|
20240808,121200,73029445,3320,3320,3320,3320,0
|
|
20240808,121100,73029445,3320,3320,3320,3320,0
|
|
20240808,121000,73029445,3320,3320,3320,3320,0
|
|
20240808,120900,73029445,3320,3320,3320,3320,0
|
|
20240808,120800,73029445,3320,3320,3320,3320,0
|
|
20240808,120700,73029445,3320,3320,3320,3320,0
|
|
20240808,120600,73029445,3320,3315,3320,3315,31
|
|
20240808,120500,72926530,3285,3300,3300,3285,14
|
|
20240808,120400,72880410,3280,3280,3280,3280,0
|
|
20240808,120300,72880410,3280,3280,3280,3280,0
|
|
20240808,120200,72880410,3280,3280,3280,3280,0
|
|
20240808,120100,72880410,3280,3280,3280,3280,0
|
|
20240808,120000,72880410,3280,3280,3280,3280,0
|
|
20240808,115900,72880410,3280,3280,3280,3280,0
|
|
20240808,115800,72880410,3280,3280,3280,3280,0
|
|
20240808,115700,72880410,3280,3280,3280,3280,0
|
|
20240808,115600,72880410,3280,3280,3280,3280,0
|
|
20240808,115500,72880410,3280,3280,3280,3275,51
|
|
20240808,115400,72713215,3290,3290,3290,3290,0
|
|
20240808,115300,72713215,3290,3290,3290,3290,0
|
|
20240808,115200,72713215,3290,3290,3290,3290,0
|
|
20240808,115100,72713215,3290,3290,3290,3290,0
|
|
20240808,115000,72713215,3290,3290,3290,3290,0
|
|
20240808,114900,72713215,3290,3290,3290,3290,0
|
|
20240808,114800,72713215,3290,3290,3290,3290,0
|
|
20240808,114700,72713215,3290,3290,3290,3290,60
|
|
20240808,114600,72515815,3300,3300,3300,3300,11
|
|
20240808,114500,72479515,3305,3305,3305,3305,0
|
|
20240808,114400,72479515,3305,3305,3305,3305,0
|
|
20240808,114300,72479515,3305,3305,3305,3305,0
|
|
20240808,114200,72479515,3305,3305,3305,3305,0
|
|
20240808,114100,72479515,3305,3305,3305,3305,0
|
|
20240808,114000,72479515,3305,3305,3305,3305,1
|
|
20240808,113900,72476210,3310,3310,3310,3310,0
|
|
20240808,113800,72476210,3310,3310,3310,3310,0
|
|
20240808,113700,72476210,3310,3310,3310,3310,0
|
|
20240808,113600,72476210,3310,3290,3340,3290,501
|
|
20240808,113500,70810535,3275,3275,3275,3275,0
|
|
20240808,113400,70810535,3275,3275,3275,3275,0
|
|
20240808,113300,70810535,3275,3275,3275,3275,0
|
|
20240808,113200,70810535,3275,3285,3285,3275,380
|
|
20240808,113100,69565265,3280,3290,3290,3280,91
|
|
20240808,113000,69266335,3290,3290,3290,3290,0
|
|
20240808,112900,69266335,3290,3295,3295,3290,55
|
|
20240808,112800,69085260,3285,3285,3285,3285,0
|
|
20240808,112700,69085260,3285,3290,3290,3285,58
|
|
20240808,112600,68894645,3290,3290,3290,3290,45
|
|
20240808,112500,68746595,3290,3290,3290,3290,1
|
|
20240808,112400,68743305,3320,3320,3320,3320,0
|
|
20240808,112300,68743305,3320,3320,3320,3320,0
|
|
20240808,112200,68743305,3320,3320,3320,3320,0
|
|
20240808,112100,68743305,3320,3320,3320,3320,0
|
|
20240808,112000,68743305,3320,3285,3320,3285,500
|
|
20240808,111900,67088955,3270,3270,3270,3270,5
|
|
20240808,111800,67072605,3270,3270,3270,3270,0
|
|
20240808,111700,67072605,3270,3270,3270,3270,268
|
|
20240808,111600,66196245,3250,3255,3255,3250,2500
|
|
20240808,111500,58071115,3280,3280,3280,3280,0
|
|
20240808,111400,58071115,3280,3280,3280,3280,0
|
|
20240808,111300,58071115,3280,3280,3280,3280,0
|
|
20240808,111200,58071115,3280,3280,3280,3280,0
|
|
20240808,111100,58071115,3280,3280,3280,3280,0
|
|
20240808,111000,58071115,3280,3280,3280,3280,0
|
|
20240808,110900,58071115,3280,3280,3280,3280,57
|
|
20240808,110800,57884155,3280,3280,3280,3280,0
|
|
20240808,110700,57884155,3280,3255,3280,3250,1294
|
|
20240808,110600,53676740,3265,3255,3275,3255,468
|
|
20240808,110500,52152790,3250,3250,3250,3250,0
|
|
20240808,110400,52152790,3250,3250,3250,3250,0
|
|
20240808,110300,52152790,3250,3250,3250,3250,0
|
|
20240808,110200,52152790,3250,3250,3250,3250,0
|
|
20240808,110100,52152790,3250,3250,3250,3250,0
|
|
20240808,110000,52152790,3250,3250,3250,3250,0
|
|
20240808,105900,52152790,3250,3250,3250,3250,0
|
|
20240808,105800,52152790,3250,3250,3250,3250,0
|
|
20240808,105700,52152790,3250,3250,3250,3250,0
|
|
20240808,105600,52152790,3250,3250,3250,3250,0
|
|
20240808,105500,52152790,3250,3250,3250,3250,1
|
|
20240808,105400,52149540,3250,3250,3250,3250,0
|
|
20240808,105300,52149540,3250,3250,3250,3250,0
|
|
20240808,105200,52149540,3250,3275,3275,3250,52
|
|
20240808,105100,51979680,3265,3265,3265,3265,0
|
|
20240808,105000,51979680,3265,3275,3275,3265,495
|
|
20240808,104900,50358765,3285,3285,3285,3285,0
|
|
20240808,104800,50358765,3285,3285,3285,3285,0
|
|
20240808,104700,50358765,3285,3285,3285,3285,0
|
|
20240808,104600,50358765,3285,3285,3285,3285,0
|
|
20240808,104500,50358765,3285,3285,3285,3285,0
|
|
20240808,104400,50358765,3285,3285,3285,3285,0
|
|
20240808,104300,50358765,3285,3285,3285,3285,2
|
|
20240808,104200,50352195,3285,3285,3285,3285,0
|
|
20240808,104100,50352195,3285,3285,3285,3285,0
|
|
20240808,104000,50352195,3285,3285,3285,3285,0
|
|
20240808,103900,50352195,3285,3285,3285,3285,0
|
|
20240808,103800,50352195,3285,3285,3285,3285,0
|
|
20240808,103700,50352195,3285,3285,3285,3285,0
|
|
20240808,103600,50352195,3285,3285,3285,3285,0
|
|
20240808,103500,50352195,3285,3285,3285,3285,2
|
|
20240808,103400,50345625,3275,3275,3275,3275,0
|
|
20240808,103300,50345625,3275,3275,3275,3275,0
|
|
20240808,103200,50345625,3275,3275,3275,3275,0
|
|
20240808,103100,50345625,3275,3275,3275,3275,65
|
|
20240808,103000,50132750,3280,3280,3280,3275,285
|
|
20240808,102900,49197975,3280,3270,3280,3270,71
|
|
20240808,102800,48965500,3245,3245,3245,3245,0
|
|
20240808,102700,48965500,3245,3245,3245,3245,0
|
|
20240808,102600,48965500,3245,3245,3245,3245,0
|
|
20240808,102500,48965500,3245,3245,3245,3245,0
|
|
20240808,102400,48965500,3245,3245,3245,3245,0
|
|
20240808,102300,48965500,3245,3280,3280,3245,190
|
|
20240808,102200,48348455,3280,3280,3280,3280,0
|
|
20240808,102100,48348455,3280,3280,3280,3280,0
|
|
20240808,102000,48348455,3280,3280,3280,3280,0
|
|
20240808,101900,48348455,3280,3280,3280,3280,0
|
|
20240808,101800,48348455,3280,3280,3280,3280,0
|
|
20240808,101700,48348455,3280,3280,3280,3280,0
|
|
20240808,101600,48348455,3280,3280,3280,3280,0
|
|
20240808,101500,48348455,3280,3280,3280,3280,2
|
|
20240808,101400,48341895,3305,3305,3305,3305,0
|
|
20240808,101300,48341895,3305,3305,3305,3305,0
|
|
20240808,101200,48341895,3305,3305,3305,3305,0
|
|
20240808,101100,48341895,3305,3305,3305,3305,0
|
|
20240808,101000,48341895,3305,3305,3305,3305,0
|
|
20240808,100900,48341895,3305,3300,3305,3300,50
|
|
20240808,100800,48176850,3305,3305,3305,3305,0
|
|
20240808,100700,48176850,3305,3305,3305,3305,0
|
|
20240808,100600,48176850,3305,3305,3305,3305,0
|
|
20240808,100500,48176850,3305,3305,3305,3305,1
|
|
20240808,100400,48173545,3310,3255,3310,3255,500
|
|
20240808,100300,46524260,3225,3225,3225,3225,0
|
|
20240808,100200,46524260,3225,3270,3275,3225,210
|
|
20240808,100100,45837710,3275,3275,3275,3275,1
|
|
20240808,100000,45834435,3245,3260,3260,3245,4
|
|
20240808,095900,45821425,3270,3230,3300,3230,1005
|
|
20240808,095800,42543310,3215,3215,3215,3215,147
|
|
20240808,095700,42070705,3200,3210,3210,3200,2500
|
|
20240808,095600,34055145,3205,3225,3225,3205,2033
|
|
20240808,095500,27530715,3225,3225,3225,3225,17
|
|
20240808,095400,27475890,3225,3225,3225,3225,0
|
|
20240808,095300,27475890,3225,3225,3225,3225,1
|
|
20240808,095200,27472665,3210,3210,3210,3210,0
|
|
20240808,095100,27472665,3210,3225,3225,3210,1064
|
|
20240808,095000,24054500,3215,3215,3215,3215,0
|
|
20240808,094900,24054500,3215,3220,3220,3210,507
|
|
20240808,094800,22425190,3220,3220,3220,3220,0
|
|
20240808,094700,22425190,3220,3220,3220,3220,100
|
|
20240808,094600,22103190,3220,3220,3220,3220,0
|
|
20240808,094500,22103190,3220,3225,3225,3220,1027
|
|
20240808,094400,18792540,3225,3225,3225,3225,0
|
|
20240808,094300,18792540,3225,3235,3235,3225,780
|
|
20240808,094200,16271950,3235,3235,3235,3235,0
|
|
20240808,094100,16271950,3235,3235,3235,3235,500
|
|
20240808,094000,14654450,3240,3250,3250,3240,640
|
|
20240808,093900,12577255,3255,3255,3255,3255,73
|
|
20240808,093800,12339640,3260,3260,3260,3260,251
|
|
20240808,093700,11521380,3260,3260,3260,3260,0
|
|
20240808,093600,11521380,3260,3260,3260,3260,0
|
|
20240808,093500,11521380,3260,3260,3260,3260,0
|
|
20240808,093400,11521380,3260,3260,3260,3260,0
|
|
20240808,093300,11521380,3260,3260,3260,3260,0
|
|
20240808,093200,11521380,3260,3265,3275,3260,208
|
|
20240808,093100,10842725,3265,3290,3290,3265,2
|
|
20240808,093000,10836170,3270,3275,3295,3270,601
|
|
20240808,092900,8870725,3300,3300,3300,3300,0
|
|
20240808,092800,8870725,3300,3300,3300,3300,0
|
|
20240808,092700,8870725,3300,3300,3300,3300,0
|
|
20240808,092600,8870725,3300,3270,3300,3270,22
|
|
20240808,092500,8798725,3300,3305,3305,3270,631
|
|
20240808,092400,6731880,3285,3285,3285,3285,52
|
|
20240808,092300,6561060,3305,3305,3305,3305,0
|
|
20240808,092200,6561060,3305,3295,3305,3295,5
|
|
20240808,092100,6544575,3310,3310,3310,3310,0
|
|
20240808,092000,6544575,3310,3310,3310,3310,0
|
|
20240808,091900,6544575,3310,3310,3310,3310,0
|
|
20240808,091800,6544575,3310,3310,3310,3310,0
|
|
20240808,091700,6544575,3310,3300,3310,3300,606
|
|
20240808,091600,4543735,3300,3300,3300,3300,0
|
|
20240808,091500,4543735,3300,3300,3300,3300,0
|
|
20240808,091400,4543735,3300,3300,3300,3300,0
|
|
20240808,091300,4543735,3300,3300,3300,3300,0
|
|
20240808,091200,4543735,3300,3300,3300,3300,1
|
|
20240808,091100,4540435,3300,3305,3305,3280,302
|
|
20240808,091000,3547335,3310,3310,3310,3310,0
|
|
20240808,090900,3547335,3310,3310,3310,3280,238
|
|
20240808,090800,2762525,3310,3300,3310,3300,115
|
|
20240808,090700,2382195,3310,3310,3310,3310,0
|
|
20240808,090600,2382195,3310,3310,3310,3310,0
|
|
20240808,090500,2382195,3310,3295,3310,3295,6
|
|
20240808,090400,2362395,3310,3300,3310,3300,33
|
|
20240808,090300,2253485,3300,3300,3300,3300,109
|
|
20240808,090200,1893785,3315,3315,3315,3315,0
|
|
20240808,090100,1893785,3315,3305,3315,3305,42
|
|
20240808,090000,1754955,3305,3305,3305,3305,531
|