618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191500,121899050,3300,3300,3300,3300,455
|
|
20240807,191400,121899050,3300,3300,3300,3300,0
|
|
20240807,191300,121899050,3300,3300,3300,3300,0
|
|
20240807,191200,121899050,3300,3300,3300,3300,0
|
|
20240807,191100,121899050,3300,3300,3300,3300,0
|
|
20240807,191000,121899050,3300,3300,3300,3300,0
|
|
20240807,190900,121899050,3300,3300,3300,3300,0
|
|
20240807,190800,121899050,3300,3300,3300,3300,0
|
|
20240807,190700,121899050,3300,3300,3300,3300,0
|
|
20240807,190600,121899050,3300,3300,3300,3300,0
|
|
20240807,190500,121899050,3300,3300,3300,3300,0
|
|
20240807,190400,121899050,3300,3300,3300,3300,0
|
|
20240807,190300,121899050,3300,3300,3300,3300,0
|
|
20240807,190200,121899050,3300,3300,3300,3300,0
|
|
20240807,190100,121899050,3300,3300,3300,3300,0
|
|
20240807,190000,121899050,3300,3300,3300,3300,0
|
|
20240807,185900,121899050,3300,3300,3300,3300,0
|
|
20240807,185800,121899050,3300,3300,3300,3300,0
|
|
20240807,185700,121899050,3300,3300,3300,3300,0
|
|
20240807,185600,121899050,3300,3300,3300,3300,0
|
|
20240807,185500,121899050,3300,3300,3300,3300,0
|
|
20240807,185400,121899050,3300,3300,3300,3300,0
|
|
20240807,185300,121899050,3300,3300,3300,3300,0
|
|
20240807,185200,121899050,3300,3300,3300,3300,0
|
|
20240807,185100,121899050,3300,3300,3300,3300,0
|
|
20240807,185000,121899050,3300,3300,3300,3300,0
|
|
20240807,184900,121899050,3300,3300,3300,3300,0
|
|
20240807,184800,121899050,3300,3300,3300,3300,0
|
|
20240807,184700,121899050,3300,3300,3300,3300,0
|
|
20240807,184600,121899050,3300,3300,3300,3300,0
|
|
20240807,184500,121899050,3300,3300,3300,3300,455
|
|
20240807,184400,121899050,3300,3300,3300,3300,0
|
|
20240807,184300,121899050,3300,3300,3300,3300,0
|
|
20240807,184200,121899050,3300,3300,3300,3300,0
|
|
20240807,184100,121899050,3300,3300,3300,3300,0
|
|
20240807,184000,121899050,3300,3300,3300,3300,0
|
|
20240807,183900,121899050,3300,3300,3300,3300,0
|
|
20240807,183800,121899050,3300,3300,3300,3300,0
|
|
20240807,183700,121899050,3300,3300,3300,3300,0
|
|
20240807,183600,121899050,3300,3300,3300,3300,0
|
|
20240807,183500,121899050,3300,3300,3300,3300,0
|
|
20240807,183400,121899050,3300,3300,3300,3300,0
|
|
20240807,183300,121899050,3300,3300,3300,3300,0
|
|
20240807,183200,121899050,3300,3300,3300,3300,0
|
|
20240807,183100,121899050,3300,3300,3300,3300,0
|
|
20240807,183000,121899050,3300,3300,3300,3300,0
|
|
20240807,182900,121899050,3300,3300,3300,3300,0
|
|
20240807,182800,121899050,3300,3300,3300,3300,0
|
|
20240807,182700,121899050,3300,3300,3300,3300,0
|
|
20240807,182600,121899050,3300,3300,3300,3300,0
|
|
20240807,182500,121899050,3300,3300,3300,3300,0
|
|
20240807,182400,121899050,3300,3300,3300,3300,0
|
|
20240807,182300,121899050,3300,3300,3300,3300,0
|
|
20240807,182200,121899050,3300,3300,3300,3300,0
|
|
20240807,182100,121899050,3300,3300,3300,3300,0
|
|
20240807,182000,121899050,3300,3300,3300,3300,0
|
|
20240807,181900,121899050,3300,3300,3300,3300,0
|
|
20240807,181800,121899050,3300,3300,3300,3300,0
|
|
20240807,181700,121899050,3300,3300,3300,3300,0
|
|
20240807,181600,121899050,3300,3300,3300,3300,0
|
|
20240807,181500,121899050,3300,3300,3300,3300,455
|
|
20240807,181400,121899050,3300,3300,3300,3300,0
|
|
20240807,181300,121899050,3300,3300,3300,3300,0
|
|
20240807,181200,121899050,3300,3300,3300,3300,0
|
|
20240807,181100,121899050,3300,3300,3300,3300,0
|
|
20240807,181000,121899050,3300,3300,3300,3300,0
|
|
20240807,180900,121899050,3300,3300,3300,3300,0
|
|
20240807,180800,121899050,3300,3300,3300,3300,0
|
|
20240807,180700,121899050,3300,3300,3300,3300,0
|
|
20240807,180600,121899050,3300,3300,3300,3300,0
|
|
20240807,180500,121899050,3300,3300,3300,3300,0
|
|
20240807,180400,121899050,3300,3300,3300,3300,0
|
|
20240807,180300,121899050,3300,3300,3300,3300,0
|
|
20240807,180200,121899050,3300,3300,3300,3300,0
|
|
20240807,180100,121899050,3300,3300,3300,3300,0
|
|
20240807,180000,121899050,3300,3300,3300,3300,0
|
|
20240807,175900,121899050,3300,3300,3300,3300,0
|
|
20240807,175800,121899050,3300,3300,3300,3300,0
|
|
20240807,175700,121899050,3300,3300,3300,3300,0
|
|
20240807,175600,121899050,3300,3300,3300,3300,0
|
|
20240807,175500,121899050,3300,3300,3300,3300,0
|
|
20240807,175400,121899050,3300,3300,3300,3300,0
|
|
20240807,175300,121899050,3300,3300,3300,3300,0
|
|
20240807,175200,121899050,3300,3300,3300,3300,0
|
|
20240807,175100,121899050,3300,3300,3300,3300,0
|
|
20240807,175000,121899050,3300,3300,3300,3300,0
|
|
20240807,174900,121899050,3300,3300,3300,3300,0
|
|
20240807,174800,121899050,3300,3300,3300,3300,0
|
|
20240807,174700,121899050,3300,3300,3300,3300,0
|
|
20240807,174600,121899050,3300,3300,3300,3300,0
|
|
20240807,174500,121899050,3300,3300,3300,3300,455
|
|
20240807,174400,121899050,3300,3300,3300,3300,0
|
|
20240807,174300,121899050,3300,3300,3300,3300,0
|
|
20240807,174200,121899050,3300,3300,3300,3300,0
|
|
20240807,174100,121899050,3300,3300,3300,3300,0
|
|
20240807,174000,121899050,3300,3300,3300,3300,0
|
|
20240807,173900,121899050,3300,3300,3300,3300,0
|
|
20240807,173800,121899050,3300,3300,3300,3300,0
|
|
20240807,173700,121899050,3300,3300,3300,3300,0
|
|
20240807,173600,121899050,3300,3300,3300,3300,0
|
|
20240807,173500,121899050,3300,3300,3300,3300,0
|
|
20240807,173400,121899050,3300,3300,3300,3300,0
|
|
20240807,173300,121899050,3300,3300,3300,3300,0
|
|
20240807,173200,121899050,3300,3300,3300,3300,0
|
|
20240807,173100,121899050,3300,3300,3300,3300,0
|
|
20240807,173000,121899050,3300,3300,3300,3300,0
|
|
20240807,172900,121899050,3300,3300,3300,3300,0
|
|
20240807,172800,121899050,3300,3300,3300,3300,0
|
|
20240807,172700,121899050,3300,3300,3300,3300,0
|
|
20240807,172600,121899050,3300,3300,3300,3300,0
|
|
20240807,172500,121899050,3300,3300,3300,3300,0
|
|
20240807,172400,121899050,3300,3300,3300,3300,0
|
|
20240807,172300,121899050,3300,3300,3300,3300,0
|
|
20240807,172200,121899050,3300,3300,3300,3300,0
|
|
20240807,172100,121899050,3300,3300,3300,3300,0
|
|
20240807,172000,121899050,3300,3300,3300,3300,0
|
|
20240807,171900,121899050,3300,3300,3300,3300,0
|
|
20240807,171800,121899050,3300,3300,3300,3300,0
|
|
20240807,171700,121899050,3300,3300,3300,3300,0
|
|
20240807,171600,121899050,3300,3300,3300,3300,0
|
|
20240807,171500,121899050,3300,3300,3300,3300,455
|
|
20240807,171400,121899050,3300,3300,3300,3300,0
|
|
20240807,171300,121899050,3300,3300,3300,3300,0
|
|
20240807,171200,121899050,3300,3300,3300,3300,0
|
|
20240807,171100,121899050,3300,3300,3300,3300,0
|
|
20240807,171000,121899050,3300,3300,3300,3300,0
|
|
20240807,170900,121899050,3300,3300,3300,3300,0
|
|
20240807,170800,121899050,3300,3300,3300,3300,0
|
|
20240807,170700,121899050,3300,3300,3300,3300,0
|
|
20240807,170600,121899050,3300,3300,3300,3300,0
|
|
20240807,170500,121899050,3300,3300,3300,3300,0
|
|
20240807,170400,121899050,3300,3300,3300,3300,0
|
|
20240807,170300,121899050,3300,3300,3300,3300,0
|
|
20240807,170200,121899050,3300,3300,3300,3300,0
|
|
20240807,170100,121899050,3300,3300,3300,3300,0
|
|
20240807,170000,121899050,3300,3300,3300,3300,0
|
|
20240807,165900,121899050,3300,3300,3300,3300,0
|
|
20240807,165800,121899050,3300,3300,3300,3300,0
|
|
20240807,165700,121899050,3300,3300,3300,3300,0
|
|
20240807,165600,121899050,3300,3300,3300,3300,0
|
|
20240807,165500,121899050,3300,3300,3300,3300,0
|
|
20240807,165400,121899050,3300,3300,3300,3300,0
|
|
20240807,165300,121899050,3300,3300,3300,3300,0
|
|
20240807,165200,121899050,3300,3300,3300,3300,0
|
|
20240807,165100,121899050,3300,3300,3300,3300,0
|
|
20240807,165000,121899050,3300,3300,3300,3300,0
|
|
20240807,164900,121899050,3300,3300,3300,3300,0
|
|
20240807,164800,121899050,3300,3300,3300,3300,0
|
|
20240807,164700,121899050,3300,3300,3300,3300,0
|
|
20240807,164600,121899050,3300,3300,3300,3300,0
|
|
20240807,164500,121899050,3300,3300,3300,3300,455
|
|
20240807,164400,121899050,3300,3300,3300,3300,0
|
|
20240807,164300,121899050,3300,3300,3300,3300,0
|
|
20240807,164200,121899050,3300,3300,3300,3300,0
|
|
20240807,164100,121899050,3300,3300,3300,3300,0
|
|
20240807,164000,121899050,3300,3300,3300,3300,0
|
|
20240807,163900,121899050,3300,3300,3300,3300,0
|
|
20240807,163800,121899050,3300,3300,3300,3300,0
|
|
20240807,163700,121899050,3300,3300,3300,3300,0
|
|
20240807,163600,121899050,3300,3300,3300,3300,0
|
|
20240807,163500,121899050,3300,3300,3300,3300,0
|
|
20240807,163400,121899050,3300,3300,3300,3300,0
|
|
20240807,163300,121899050,3300,3300,3300,3300,0
|
|
20240807,163200,121899050,3300,3300,3300,3300,0
|
|
20240807,163100,121899050,3300,3300,3300,3300,0
|
|
20240807,163000,121899050,3300,3300,3300,3300,0
|
|
20240807,162900,121899050,3300,3300,3300,3300,0
|
|
20240807,162800,121899050,3300,3300,3300,3300,0
|
|
20240807,162700,121899050,3300,3300,3300,3300,0
|
|
20240807,162600,121899050,3300,3300,3300,3300,0
|
|
20240807,162500,121899050,3300,3300,3300,3300,0
|
|
20240807,162400,121899050,3300,3300,3300,3300,0
|
|
20240807,162300,121899050,3300,3300,3300,3300,0
|
|
20240807,162200,121899050,3300,3300,3300,3300,0
|
|
20240807,162100,121899050,3300,3300,3300,3300,0
|
|
20240807,162000,121899050,3300,3300,3300,3300,0
|
|
20240807,161900,121899050,3300,3300,3300,3300,0
|
|
20240807,161800,121899050,3300,3300,3300,3300,0
|
|
20240807,161700,121899050,3300,3300,3300,3300,0
|
|
20240807,161600,121899050,3300,3300,3300,3300,0
|
|
20240807,161500,121899050,3300,3300,3300,3300,455
|
|
20240807,161400,121899050,3300,3300,3300,3300,0
|
|
20240807,161300,121899050,3300,3300,3300,3300,0
|
|
20240807,161200,121899050,3300,3300,3300,3300,0
|
|
20240807,161100,121899050,3300,3300,3300,3300,0
|
|
20240807,161000,121899050,3300,3300,3300,3300,0
|
|
20240807,160900,121899050,3300,3300,3300,3300,0
|
|
20240807,160800,121899050,3300,3300,3300,3300,0
|
|
20240807,160700,121899050,3300,3300,3300,3300,0
|
|
20240807,160600,121899050,3300,3300,3300,3300,0
|
|
20240807,160500,121899050,3300,3300,3300,3300,0
|
|
20240807,160400,121899050,3300,3300,3300,3300,0
|
|
20240807,160300,121899050,3300,3300,3300,3300,0
|
|
20240807,160200,121899050,3300,3300,3300,3300,0
|
|
20240807,160100,121899050,3300,3300,3300,3300,0
|
|
20240807,160000,121899050,3300,3300,3300,3300,0
|
|
20240807,155900,121899050,3300,3300,3300,3300,0
|
|
20240807,155800,121899050,3300,3300,3300,3300,0
|
|
20240807,155700,121899050,3300,3300,3300,3300,0
|
|
20240807,155600,121899050,3300,3300,3300,3300,0
|
|
20240807,155500,121899050,3300,3300,3300,3300,0
|
|
20240807,155400,121899050,3300,3300,3300,3300,0
|
|
20240807,155300,121899050,3300,3300,3300,3300,0
|
|
20240807,155200,121899050,3300,3300,3300,3300,0
|
|
20240807,155100,121899050,3300,3300,3300,3300,0
|
|
20240807,155000,121899050,3300,3300,3300,3300,0
|
|
20240807,154900,121899050,3300,3300,3300,3300,0
|
|
20240807,154800,121899050,3300,3300,3300,3300,0
|
|
20240807,154700,121899050,3300,3300,3300,3300,0
|
|
20240807,154600,121899050,3300,3300,3300,3300,0
|
|
20240807,154500,121899050,3300,3300,3300,3300,455
|
|
20240807,154400,121899050,3300,3300,3300,3300,0
|
|
20240807,154300,121899050,3300,3300,3300,3300,0
|
|
20240807,154200,121899050,3300,3300,3300,3300,0
|
|
20240807,154100,121899050,3300,3300,3300,3300,0
|
|
20240807,154000,121899050,3300,3300,3300,3300,0
|
|
20240807,153900,121899050,3300,3300,3300,3300,0
|
|
20240807,153800,121899050,3300,3300,3300,3300,0
|
|
20240807,153700,121899050,3300,3300,3300,3300,0
|
|
20240807,153600,121899050,3300,3300,3300,3300,0
|
|
20240807,153500,121899050,3300,3300,3300,3300,0
|
|
20240807,153400,121899050,3300,3300,3300,3300,0
|
|
20240807,153300,121899050,3300,3300,3300,3300,0
|
|
20240807,153200,121899050,3300,3300,3300,3300,0
|
|
20240807,153100,121899050,3300,3300,3300,3300,0
|
|
20240807,153000,121899050,3300,3300,3300,3300,455
|
|
20240807,152900,120397550,3295,3295,3295,3295,0
|
|
20240807,152800,120397550,3295,3295,3295,3295,0
|
|
20240807,152700,120397550,3295,3295,3295,3295,0
|
|
20240807,152600,120397550,3295,3295,3295,3295,0
|
|
20240807,152500,120397550,3295,3295,3295,3295,0
|
|
20240807,152400,120397550,3295,3295,3295,3295,0
|
|
20240807,152300,120397550,3295,3295,3295,3295,0
|
|
20240807,152200,120397550,3295,3295,3295,3295,0
|
|
20240807,152100,120397550,3295,3295,3295,3295,0
|
|
20240807,152000,120397550,3295,3295,3295,3295,0
|
|
20240807,151900,120397550,3295,3305,3305,3295,483
|
|
20240807,151800,118801415,3305,3305,3305,3305,159
|
|
20240807,151700,118275920,3305,3305,3305,3305,0
|
|
20240807,151600,118275920,3305,3310,3310,3305,121
|
|
20240807,151500,117875990,3310,3305,3310,3305,711
|
|
20240807,151400,115525480,3305,3305,3305,3305,0
|
|
20240807,151300,115525480,3305,3305,3305,3305,0
|
|
20240807,151200,115525480,3305,3305,3305,3305,20
|
|
20240807,151100,115459380,3305,3305,3305,3305,90
|
|
20240807,151000,115161930,3305,3305,3305,3305,0
|
|
20240807,150900,115161930,3305,3305,3305,3305,0
|
|
20240807,150800,115161930,3305,3305,3305,3305,500
|
|
20240807,150700,113509430,3305,3305,3305,3305,10
|
|
20240807,150600,113476380,3310,3310,3310,3310,0
|
|
20240807,150500,113476380,3310,3310,3310,3310,0
|
|
20240807,150400,113476380,3310,3310,3310,3310,43
|
|
20240807,150300,113334050,3305,3305,3305,3305,0
|
|
20240807,150200,113334050,3305,3305,3305,3305,0
|
|
20240807,150100,113334050,3305,3305,3305,3305,0
|
|
20240807,150000,113334050,3305,3305,3305,3305,0
|
|
20240807,145900,113334050,3305,3305,3305,3305,0
|
|
20240807,145800,113334050,3305,3305,3305,3305,0
|
|
20240807,145700,113334050,3305,3305,3305,3305,100
|
|
20240807,145600,113003550,3310,3310,3310,3310,100
|
|
20240807,145500,112672550,3310,3310,3310,3310,500
|
|
20240807,145400,111017550,3310,3310,3310,3310,0
|
|
20240807,145300,111017550,3310,3310,3310,3310,0
|
|
20240807,145200,111017550,3310,3310,3310,3310,2
|
|
20240807,145100,111010930,3310,3310,3310,3310,100
|
|
20240807,145000,110679930,3315,3310,3315,3310,250
|
|
20240807,144900,109851495,3315,3315,3315,3315,0
|
|
20240807,144800,109851495,3315,3315,3315,3315,64
|
|
20240807,144700,109639335,3310,3310,3310,3310,0
|
|
20240807,144600,109639335,3310,3310,3310,3310,198
|
|
20240807,144500,108983955,3315,3315,3315,3315,0
|
|
20240807,144400,108983955,3315,3315,3315,3315,30
|
|
20240807,144300,108884505,3320,3320,3320,3320,0
|
|
20240807,144200,108884505,3320,3320,3320,3320,0
|
|
20240807,144100,108884505,3320,3320,3320,3320,0
|
|
20240807,144000,108884505,3320,3320,3320,3320,0
|
|
20240807,143900,108884505,3320,3320,3320,3320,400
|
|
20240807,143800,107556505,3320,3320,3320,3320,0
|
|
20240807,143700,107556505,3320,3320,3320,3320,0
|
|
20240807,143600,107556505,3320,3320,3320,3320,0
|
|
20240807,143500,107556505,3320,3320,3320,3320,0
|
|
20240807,143400,107556505,3320,3320,3320,3320,0
|
|
20240807,143300,107556505,3320,3320,3320,3320,0
|
|
20240807,143200,107556505,3320,3320,3320,3320,0
|
|
20240807,143100,107556505,3320,3320,3320,3320,8
|
|
20240807,143000,107529945,3310,3310,3310,3310,0
|
|
20240807,142900,107529945,3310,3310,3310,3310,0
|
|
20240807,142800,107529945,3310,3310,3310,3310,0
|
|
20240807,142700,107529945,3310,3310,3310,3310,0
|
|
20240807,142600,107529945,3310,3310,3310,3310,0
|
|
20240807,142500,107529945,3310,3310,3310,3310,27
|
|
20240807,142400,107440575,3310,3310,3310,3310,0
|
|
20240807,142300,107440575,3310,3310,3310,3310,1
|
|
20240807,142200,107437265,3320,3320,3320,3320,0
|
|
20240807,142100,107437265,3320,3320,3320,3320,0
|
|
20240807,142000,107437265,3320,3315,3320,3315,373
|
|
20240807,141900,106200110,3315,3315,3315,3315,0
|
|
20240807,141800,106200110,3315,3315,3315,3315,1
|
|
20240807,141700,106196795,3320,3320,3320,3320,0
|
|
20240807,141600,106196795,3320,3320,3320,3320,0
|
|
20240807,141500,106196795,3320,3320,3320,3320,0
|
|
20240807,141400,106196795,3320,3320,3320,3320,0
|
|
20240807,141300,106196795,3320,3320,3320,3320,0
|
|
20240807,141200,106196795,3320,3320,3320,3320,69
|
|
20240807,141100,105967715,3325,3325,3325,3325,0
|
|
20240807,141000,105967715,3325,3325,3325,3325,0
|
|
20240807,140900,105967715,3325,3325,3325,3325,810
|
|
20240807,140800,103274465,3315,3315,3315,3315,0
|
|
20240807,140700,103274465,3315,3315,3315,3315,5
|
|
20240807,140600,103257890,3315,3315,3315,3315,0
|
|
20240807,140500,103257890,3315,3315,3315,3315,0
|
|
20240807,140400,103257890,3315,3315,3315,3315,0
|
|
20240807,140300,103257890,3315,3325,3325,3315,701
|
|
20240807,140200,100927075,3310,3310,3310,3310,0
|
|
20240807,140100,100927075,3310,3310,3310,3310,0
|
|
20240807,140000,100927075,3310,3310,3310,3310,0
|
|
20240807,135900,100927075,3310,3310,3310,3310,0
|
|
20240807,135800,100927075,3310,3315,3320,3310,271
|
|
20240807,135700,100027715,3310,3310,3310,3310,0
|
|
20240807,135600,100027715,3310,3310,3310,3310,0
|
|
20240807,135500,100027715,3310,3310,3310,3310,0
|
|
20240807,135400,100027715,3310,3310,3310,3310,0
|
|
20240807,135300,100027715,3310,3310,3310,3310,0
|
|
20240807,135200,100027715,3310,3310,3310,3310,0
|
|
20240807,135100,100027715,3310,3310,3310,3310,7
|
|
20240807,135000,100004545,3310,3310,3310,3310,0
|
|
20240807,134900,100004545,3310,3310,3310,3310,0
|
|
20240807,134800,100004545,3310,3310,3310,3310,0
|
|
20240807,134700,100004545,3310,3310,3310,3310,0
|
|
20240807,134600,100004545,3310,3310,3310,3310,0
|
|
20240807,134500,100004545,3310,3310,3310,3310,0
|
|
20240807,134400,100004545,3310,3310,3310,3310,0
|
|
20240807,134300,100004545,3310,3310,3310,3310,288
|
|
20240807,134200,99051265,3310,3310,3310,3310,0
|
|
20240807,134100,99051265,3310,3310,3310,3310,0
|
|
20240807,134000,99051265,3310,3310,3310,3310,0
|
|
20240807,133900,99051265,3310,3310,3310,3310,0
|
|
20240807,133800,99051265,3310,3310,3310,3310,31
|
|
20240807,133700,98948655,3310,3310,3310,3310,0
|
|
20240807,133600,98948655,3310,3310,3310,3310,0
|
|
20240807,133500,98948655,3310,3310,3310,3310,30
|
|
20240807,133400,98849355,3310,3310,3310,3310,0
|
|
20240807,133300,98849355,3310,3310,3310,3310,0
|
|
20240807,133200,98849355,3310,3310,3310,3310,1
|
|
20240807,133100,98846045,3325,3325,3325,3325,51
|
|
20240807,133000,98676470,3325,3325,3325,3325,0
|
|
20240807,132900,98676470,3325,3325,3325,3325,0
|
|
20240807,132800,98676470,3325,3325,3325,3325,0
|
|
20240807,132700,98676470,3325,3320,3325,3320,829
|
|
20240807,132600,95922715,3300,3300,3300,3300,0
|
|
20240807,132500,95922715,3300,3300,3300,3300,0
|
|
20240807,132400,95922715,3300,3300,3300,3300,0
|
|
20240807,132300,95922715,3300,3300,3300,3300,1232
|
|
20240807,132200,91857115,3300,3300,3300,3300,0
|
|
20240807,132100,91857115,3300,3300,3300,3300,0
|
|
20240807,132000,91857115,3300,3300,3300,3300,0
|
|
20240807,131900,91857115,3300,3300,3300,3300,0
|
|
20240807,131800,91857115,3300,3300,3300,3300,1
|
|
20240807,131700,91853815,3320,3320,3320,3320,0
|
|
20240807,131600,91853815,3320,3320,3320,3320,0
|
|
20240807,131500,91853815,3320,3310,3320,3310,505
|
|
20240807,131400,90180890,3300,3300,3300,3300,12
|
|
20240807,131300,90141290,3295,3295,3295,3295,0
|
|
20240807,131200,90141290,3295,3295,3295,3295,0
|
|
20240807,131100,90141290,3295,3295,3295,3295,0
|
|
20240807,131000,90141290,3295,3295,3295,3295,238
|
|
20240807,130900,89357080,3295,3295,3295,3295,0
|
|
20240807,130800,89357080,3295,3295,3295,3295,0
|
|
20240807,130700,89357080,3295,3295,3295,3295,0
|
|
20240807,130600,89357080,3295,3295,3295,3295,0
|
|
20240807,130500,89357080,3295,3295,3295,3295,100
|
|
20240807,130400,89027580,3295,3295,3295,3295,2500
|
|
20240807,130300,80790080,3300,3300,3300,3300,52
|
|
20240807,130200,80618480,3300,3300,3300,3300,0
|
|
20240807,130100,80618480,3300,3310,3310,3300,38
|
|
20240807,130000,80493040,3315,3315,3315,3315,0
|
|
20240807,125900,80493040,3315,3315,3315,3315,0
|
|
20240807,125800,80493040,3315,3315,3315,3315,0
|
|
20240807,125700,80493040,3315,3315,3315,3315,0
|
|
20240807,125600,80493040,3315,3315,3315,3315,0
|
|
20240807,125500,80493040,3315,3315,3315,3315,0
|
|
20240807,125400,80493040,3315,3315,3315,3315,0
|
|
20240807,125300,80493040,3315,3315,3315,3315,0
|
|
20240807,125200,80493040,3315,3315,3315,3315,0
|
|
20240807,125100,80493040,3315,3315,3315,3315,0
|
|
20240807,125000,80493040,3315,3315,3315,3315,0
|
|
20240807,124900,80493040,3315,3315,3315,3315,0
|
|
20240807,124800,80493040,3315,3315,3315,3315,0
|
|
20240807,124700,80493040,3315,3315,3315,3315,0
|
|
20240807,124600,80493040,3315,3315,3315,3315,0
|
|
20240807,124500,80493040,3315,3315,3315,3315,10
|
|
20240807,124400,80459890,3300,3300,3300,3300,1
|
|
20240807,124300,80456590,3315,3310,3315,3310,10
|
|
20240807,124200,80423475,3300,3300,3300,3300,0
|
|
20240807,124100,80423475,3300,3300,3300,3300,0
|
|
20240807,124000,80423475,3300,3300,3300,3300,0
|
|
20240807,123900,80423475,3300,3300,3300,3300,0
|
|
20240807,123800,80423475,3300,3300,3300,3300,20
|
|
20240807,123700,80357475,3300,3305,3305,3300,436
|
|
20240807,123600,78918545,3310,3310,3310,3310,23
|
|
20240807,123500,78842415,3300,3300,3300,3300,0
|
|
20240807,123400,78842415,3300,3300,3300,3300,0
|
|
20240807,123300,78842415,3300,3300,3300,3300,0
|
|
20240807,123200,78842415,3300,3300,3300,3300,0
|
|
20240807,123100,78842415,3300,3300,3300,3300,0
|
|
20240807,123000,78842415,3300,3300,3300,3300,0
|
|
20240807,122900,78842415,3300,3300,3300,3300,0
|
|
20240807,122800,78842415,3300,3300,3300,3300,0
|
|
20240807,122700,78842415,3300,3300,3300,3300,122
|
|
20240807,122600,78439815,3300,3300,3300,3300,0
|
|
20240807,122500,78439815,3300,3300,3300,3300,0
|
|
20240807,122400,78439815,3300,3300,3300,3300,0
|
|
20240807,122300,78439815,3300,3300,3300,3300,0
|
|
20240807,122200,78439815,3300,3300,3300,3300,0
|
|
20240807,122100,78439815,3300,3300,3300,3300,0
|
|
20240807,122000,78439815,3300,3305,3305,3300,485
|
|
20240807,121900,76839240,3315,3315,3315,3315,15
|
|
20240807,121800,76789515,3315,3315,3315,3315,5
|
|
20240807,121700,76772940,3320,3320,3320,3320,0
|
|
20240807,121600,76772940,3320,3320,3320,3320,10
|
|
20240807,121500,76739740,3320,3320,3320,3320,0
|
|
20240807,121400,76739740,3320,3320,3320,3320,0
|
|
20240807,121300,76739740,3320,3320,3320,3320,0
|
|
20240807,121200,76739740,3320,3320,3320,3320,0
|
|
20240807,121100,76739740,3320,3320,3320,3320,10
|
|
20240807,121000,76706540,3320,3320,3320,3320,19
|
|
20240807,120900,76643460,3320,3320,3320,3320,0
|
|
20240807,120800,76643460,3320,3320,3320,3320,11
|
|
20240807,120700,76606940,3320,3320,3320,3320,0
|
|
20240807,120600,76606940,3320,3320,3320,3320,0
|
|
20240807,120500,76606940,3320,3320,3320,3320,167
|
|
20240807,120400,76052500,3310,3310,3310,3310,0
|
|
20240807,120300,76052500,3310,3310,3310,3310,0
|
|
20240807,120200,76052500,3310,3310,3310,3310,0
|
|
20240807,120100,76052500,3310,3310,3310,3310,39
|
|
20240807,120000,75923410,3310,3310,3310,3310,23
|
|
20240807,115900,75847280,3310,3310,3310,3310,20
|
|
20240807,115800,75781080,3310,3310,3310,3310,0
|
|
20240807,115700,75781080,3310,3310,3310,3310,0
|
|
20240807,115600,75781080,3310,3310,3310,3310,0
|
|
20240807,115500,75781080,3310,3310,3310,3310,0
|
|
20240807,115400,75781080,3310,3310,3310,3310,2
|
|
20240807,115300,75774460,3315,3315,3315,3315,0
|
|
20240807,115200,75774460,3315,3315,3315,3315,0
|
|
20240807,115100,75774460,3315,3315,3315,3315,0
|
|
20240807,115000,75774460,3315,3315,3315,3315,0
|
|
20240807,114900,75774460,3315,3315,3315,3315,0
|
|
20240807,114800,75774460,3315,3315,3315,3315,0
|
|
20240807,114700,75774460,3315,3315,3315,3315,0
|
|
20240807,114600,75774460,3315,3315,3315,3315,1
|
|
20240807,114500,75771145,3310,3310,3310,3310,0
|
|
20240807,114400,75771145,3310,3310,3310,3310,0
|
|
20240807,114300,75771145,3310,3310,3310,3310,0
|
|
20240807,114200,75771145,3310,3310,3310,3310,0
|
|
20240807,114100,75771145,3310,3310,3310,3310,0
|
|
20240807,114000,75771145,3310,3310,3310,3310,0
|
|
20240807,113900,75771145,3310,3310,3310,3310,0
|
|
20240807,113800,75771145,3310,3310,3310,3310,149
|
|
20240807,113700,75277955,3305,3305,3305,3305,0
|
|
20240807,113600,75277955,3305,3305,3305,3305,0
|
|
20240807,113500,75277955,3305,3310,3310,3305,551
|
|
20240807,113400,73454150,3310,3310,3310,3310,120
|
|
20240807,113300,73056950,3310,3310,3310,3310,1
|
|
20240807,113200,73053640,3305,3305,3305,3305,0
|
|
20240807,113100,73053640,3305,3305,3305,3305,0
|
|
20240807,113000,73053640,3305,3305,3310,3305,360
|
|
20240807,112900,71863425,3290,3290,3290,3290,500
|
|
20240807,112800,70218425,3290,3290,3290,3290,200
|
|
20240807,112700,69560425,3290,3290,3290,3290,4
|
|
20240807,112600,69547265,3290,3290,3290,3290,0
|
|
20240807,112500,69547265,3290,3290,3290,3290,0
|
|
20240807,112400,69547265,3290,3290,3290,3290,6
|
|
20240807,112300,69527525,3290,3295,3295,3290,30
|
|
20240807,112200,69428775,3290,3290,3290,3290,0
|
|
20240807,112100,69428775,3290,3290,3290,3290,0
|
|
20240807,112000,69428775,3290,3290,3290,3290,0
|
|
20240807,111900,69428775,3290,3290,3290,3290,0
|
|
20240807,111800,69428775,3290,3290,3290,3290,0
|
|
20240807,111700,69428775,3290,3290,3290,3290,0
|
|
20240807,111600,69428775,3290,3290,3290,3290,0
|
|
20240807,111500,69428775,3290,3290,3290,3290,0
|
|
20240807,111400,69428775,3290,3290,3290,3290,1
|
|
20240807,111300,69425485,3315,3310,3315,3310,40
|
|
20240807,111200,69292980,3285,3285,3285,3285,13
|
|
20240807,111100,69250275,3285,3295,3295,3285,3
|
|
20240807,111000,69240405,3325,3325,3325,3325,0
|
|
20240807,110900,69240405,3325,3325,3325,3325,50
|
|
20240807,110800,69074155,3325,3325,3325,3325,100
|
|
20240807,110700,68741655,3325,3325,3325,3325,60
|
|
20240807,110600,68542155,3325,3325,3325,3325,0
|
|
20240807,110500,68542155,3325,3290,3325,3290,10
|
|
20240807,110400,68509050,3270,3270,3270,3270,0
|
|
20240807,110300,68509050,3270,3275,3275,3270,80
|
|
20240807,110200,68247400,3260,3300,3300,3260,748
|
|
20240807,110100,65800820,3325,3325,3325,3325,0
|
|
20240807,110000,65800820,3325,3325,3325,3325,0
|
|
20240807,105900,65800820,3325,3325,3325,3325,5
|
|
20240807,105800,65784195,3300,3300,3300,3300,1
|
|
20240807,105700,65780895,3330,3330,3330,3300,4
|
|
20240807,105600,65767610,3300,3305,3305,3300,2
|
|
20240807,105500,65761005,3335,3300,3335,3300,7
|
|
20240807,105400,65737745,3330,3330,3330,3330,619
|
|
20240807,105300,63676475,3330,3330,3330,3330,0
|
|
20240807,105200,63676475,3330,3305,3330,3300,24
|
|
20240807,105100,63596960,3320,3310,3320,3310,862
|
|
20240807,105000,60736885,3330,3310,3330,3310,9
|
|
20240807,104900,60707040,3330,3310,3330,3310,908
|
|
20240807,104800,57686420,3310,3305,3310,3305,20
|
|
20240807,104700,57620295,3305,3295,3305,3295,216
|
|
20240807,104600,56907555,3290,3290,3290,3290,137
|
|
20240807,104500,56456825,3290,3290,3290,3290,0
|
|
20240807,104400,56456825,3290,3290,3290,3290,1
|
|
20240807,104300,56453535,3290,3275,3290,3275,2
|
|
20240807,104200,56446970,3290,3290,3290,3290,0
|
|
20240807,104100,56446970,3290,3275,3290,3275,64
|
|
20240807,104000,56237050,3275,3265,3275,3265,1682
|
|
20240807,103900,50737960,3265,3265,3265,3265,1000
|
|
20240807,103800,47472960,3265,3265,3265,3265,0
|
|
20240807,103700,47472960,3265,3265,3265,3265,1
|
|
20240807,103600,47469695,3265,3265,3265,3265,700
|
|
20240807,103500,45184195,3270,3270,3270,3270,0
|
|
20240807,103400,45184195,3270,3260,3270,3260,50
|
|
20240807,103300,45021075,3260,3260,3260,3260,0
|
|
20240807,103200,45021075,3260,3255,3260,3255,3
|
|
20240807,103100,45011305,3250,3235,3250,3235,823
|
|
20240807,103000,42336805,3220,3220,3220,3220,35
|
|
20240807,102900,42224105,3220,3220,3220,3220,1
|
|
20240807,102800,42220885,3235,3235,3235,3235,356
|
|
20240807,102700,41069225,3235,3230,3235,3230,293
|
|
20240807,102600,40122830,3215,3215,3215,3215,0
|
|
20240807,102500,40122830,3215,3215,3215,3215,0
|
|
20240807,102400,40122830,3215,3215,3215,3215,0
|
|
20240807,102300,40122830,3215,3230,3230,3215,31
|
|
20240807,102200,40022715,3215,3215,3215,3215,0
|
|
20240807,102100,40022715,3215,3215,3215,3215,0
|
|
20240807,102000,40022715,3215,3215,3215,3215,0
|
|
20240807,101900,40022715,3215,3215,3215,3215,0
|
|
20240807,101800,40022715,3215,3215,3215,3215,0
|
|
20240807,101700,40022715,3215,3215,3215,3215,0
|
|
20240807,101600,40022715,3215,3215,3215,3215,0
|
|
20240807,101500,40022715,3215,3215,3215,3215,1
|
|
20240807,101400,40019500,3215,3215,3215,3215,300
|
|
20240807,101300,39055000,3215,3215,3215,3215,0
|
|
20240807,101200,39055000,3215,3215,3215,3215,0
|
|
20240807,101100,39055000,3215,3215,3215,3215,1
|
|
20240807,101000,39051785,3225,3220,3225,3220,773
|
|
20240807,100900,36561910,3225,3225,3225,3225,26
|
|
20240807,100800,36478060,3230,3230,3230,3230,0
|
|
20240807,100700,36478060,3230,3230,3230,3230,0
|
|
20240807,100600,36478060,3230,3230,3230,3230,0
|
|
20240807,100500,36478060,3230,3230,3230,3230,0
|
|
20240807,100400,36478060,3230,3230,3230,3230,2
|
|
20240807,100300,36471600,3220,3220,3220,3220,2
|
|
20240807,100200,36465160,3225,3225,3225,3225,30
|
|
20240807,100100,36368410,3235,3235,3235,3235,0
|
|
20240807,100000,36368410,3235,3235,3235,3235,0
|
|
20240807,095900,36368410,3235,3235,3235,3235,1
|
|
20240807,095800,36365175,3225,3235,3235,3225,3
|
|
20240807,095700,36355480,3235,3235,3235,3235,2
|
|
20240807,095600,36349010,3235,3220,3235,3220,2
|
|
20240807,095500,36342555,3235,3235,3235,3235,192
|
|
20240807,095400,35721435,3240,3230,3240,3220,1150
|
|
20240807,095300,32006935,3245,3245,3245,3245,0
|
|
20240807,095200,32006935,3245,3245,3245,3245,1
|
|
20240807,095100,32003690,3245,3240,3245,3240,4
|
|
20240807,095000,31990715,3220,3220,3220,3220,51
|
|
20240807,094900,31826495,3230,3230,3230,3230,300
|
|
20240807,094800,30857495,3230,3230,3230,3230,100
|
|
20240807,094700,30534495,3220,3220,3220,3220,0
|
|
20240807,094600,30534495,3220,3220,3220,3220,0
|
|
20240807,094500,30534495,3220,3230,3230,3220,664
|
|
20240807,094400,28389885,3240,3240,3240,3240,299
|
|
20240807,094300,27421125,3240,3230,3240,3230,411
|
|
20240807,094200,26090145,3230,3230,3230,3230,9
|
|
20240807,094100,26061075,3220,3220,3220,3220,15
|
|
20240807,094000,26012775,3230,3230,3230,3230,0
|
|
20240807,093900,26012775,3230,3230,3230,3230,0
|
|
20240807,093800,26012775,3230,3225,3230,3210,336
|
|
20240807,093700,24929195,3205,3205,3205,3205,1200
|
|
20240807,093600,21083195,3205,3205,3205,3205,0
|
|
20240807,093500,21083195,3205,3205,3205,3205,0
|
|
20240807,093400,21083195,3205,3205,3205,3205,41
|
|
20240807,093300,20951790,3205,3220,3220,3205,88
|
|
20240807,093200,20668445,3200,3215,3225,3200,705
|
|
20240807,093100,18397565,3200,3200,3200,3200,0
|
|
20240807,093000,18397565,3200,3200,3200,3200,2
|
|
20240807,092900,18391165,3200,3210,3210,3200,34
|
|
20240807,092800,18282035,3210,3215,3215,3210,10
|
|
20240807,092700,18249930,3210,3225,3225,3210,24
|
|
20240807,092600,18172545,3225,3215,3225,3215,327
|
|
20240807,092500,17118470,3210,3210,3210,3210,75
|
|
20240807,092400,16877720,3215,3215,3215,3215,98
|
|
20240807,092300,16562650,3220,3220,3220,3220,0
|
|
20240807,092200,16562650,3220,3220,3220,3220,11
|
|
20240807,092100,16527230,3215,3200,3215,3200,332
|
|
20240807,092000,15464790,3200,3200,3200,3200,1
|
|
20240807,091900,15461590,3195,3200,3210,3195,251
|
|
20240807,091800,14657060,3185,3190,3190,3185,2
|
|
20240807,091700,14650685,3190,3205,3205,3190,181
|
|
20240807,091600,14073070,3200,3200,3200,3200,206
|
|
20240807,091500,13413870,3200,3200,3200,3200,78
|
|
20240807,091400,13164270,3200,3190,3200,3190,451
|
|
20240807,091300,11722075,3200,3195,3200,3195,100
|
|
20240807,091200,11402570,3185,3185,3185,3185,1
|
|
20240807,091100,11399385,3195,3195,3195,3180,450
|
|
20240807,091000,9961650,3180,3195,3195,3180,253
|
|
20240807,090900,9154595,3190,3190,3190,3190,42
|
|
20240807,090800,9020615,3175,3175,3175,3175,0
|
|
20240807,090700,9020615,3175,3190,3190,3175,11
|
|
20240807,090600,8985540,3190,3185,3190,3185,10
|
|
20240807,090500,8953650,3170,3180,3180,3165,867
|
|
20240807,090400,6198040,3180,3180,3180,3180,1
|
|
20240807,090300,6194860,3185,3180,3185,3180,2
|
|
20240807,090200,6188495,3150,3150,3150,3150,0
|
|
20240807,090100,6188495,3150,3180,3185,3150,542
|
|
20240807,090000,4477665,3165,3165,3175,3165,1383
|