598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185500,1324384930,3150,3150,3150,3150,11715
|
|
20240809,185400,1324384930,3150,3150,3150,3150,0
|
|
20240809,185300,1324384930,3150,3150,3150,3150,0
|
|
20240809,185200,1324384930,3150,3150,3150,3150,0
|
|
20240809,185100,1324384930,3150,3150,3150,3150,0
|
|
20240809,185000,1324384930,3150,3150,3150,3150,0
|
|
20240809,184900,1324384930,3150,3150,3150,3150,0
|
|
20240809,184800,1324384930,3150,3150,3150,3150,0
|
|
20240809,184700,1324384930,3150,3150,3150,3150,0
|
|
20240809,184600,1324384930,3150,3150,3150,3150,0
|
|
20240809,184500,1324384930,3150,3150,3150,3150,0
|
|
20240809,184400,1324384930,3150,3150,3150,3150,0
|
|
20240809,184300,1324384930,3150,3150,3150,3150,0
|
|
20240809,184200,1324384930,3150,3150,3150,3150,0
|
|
20240809,184100,1324384930,3150,3150,3150,3150,0
|
|
20240809,184000,1324384930,3150,3150,3150,3150,0
|
|
20240809,183900,1324384930,3150,3150,3150,3150,0
|
|
20240809,183800,1324384930,3150,3150,3150,3150,0
|
|
20240809,183700,1324384930,3150,3150,3150,3150,0
|
|
20240809,183600,1324384930,3150,3150,3150,3150,0
|
|
20240809,183500,1324384930,3150,3150,3150,3150,0
|
|
20240809,183400,1324384930,3150,3150,3150,3150,0
|
|
20240809,183300,1324384930,3150,3150,3150,3150,0
|
|
20240809,183200,1324384930,3150,3150,3150,3150,0
|
|
20240809,183100,1324384930,3150,3150,3150,3150,0
|
|
20240809,183000,1324384930,3150,3150,3150,3150,0
|
|
20240809,182900,1324384930,3150,3150,3150,3150,0
|
|
20240809,182800,1324384930,3150,3150,3150,3150,0
|
|
20240809,182700,1324384930,3150,3150,3150,3150,0
|
|
20240809,182600,1324384930,3150,3150,3150,3150,0
|
|
20240809,182500,1324384930,3150,3150,3150,3150,11715
|
|
20240809,182400,1324384930,3150,3150,3150,3150,0
|
|
20240809,182300,1324384930,3150,3150,3150,3150,0
|
|
20240809,182200,1324384930,3150,3150,3150,3150,0
|
|
20240809,182100,1324384930,3150,3150,3150,3150,0
|
|
20240809,182000,1324384930,3150,3150,3150,3150,0
|
|
20240809,181900,1324384930,3150,3150,3150,3150,0
|
|
20240809,181800,1324384930,3150,3150,3150,3150,0
|
|
20240809,181700,1324384930,3150,3150,3150,3150,0
|
|
20240809,181600,1324384930,3150,3150,3150,3150,0
|
|
20240809,181500,1324384930,3150,3150,3150,3150,0
|
|
20240809,181400,1324384930,3150,3150,3150,3150,0
|
|
20240809,181300,1324384930,3150,3150,3150,3150,0
|
|
20240809,181200,1324384930,3150,3150,3150,3150,0
|
|
20240809,181100,1324384930,3150,3150,3150,3150,0
|
|
20240809,181000,1324384930,3150,3150,3150,3150,0
|
|
20240809,180900,1324384930,3150,3150,3150,3150,0
|
|
20240809,180800,1324384930,3150,3150,3150,3150,0
|
|
20240809,180700,1324384930,3150,3150,3150,3150,0
|
|
20240809,180600,1324384930,3150,3150,3150,3150,0
|
|
20240809,180500,1324384930,3150,3150,3150,3150,0
|
|
20240809,180400,1324384930,3150,3150,3150,3150,0
|
|
20240809,180300,1324384930,3150,3150,3150,3150,0
|
|
20240809,180200,1324384930,3150,3150,3150,3150,0
|
|
20240809,180100,1324384930,3150,3150,3150,3150,0
|
|
20240809,180000,1324384930,3150,3150,3150,3150,0
|
|
20240809,175900,1324384930,3150,3150,3150,3150,0
|
|
20240809,175800,1324384930,3150,3150,3150,3150,0
|
|
20240809,175700,1324384930,3150,3150,3150,3150,0
|
|
20240809,175600,1324384930,3150,3150,3150,3150,0
|
|
20240809,175500,1324384930,3150,3150,3150,3150,11715
|
|
20240809,175400,1324384930,3150,3150,3150,3150,0
|
|
20240809,175300,1324384930,3150,3150,3150,3150,0
|
|
20240809,175200,1324384930,3150,3150,3150,3150,0
|
|
20240809,175100,1324384930,3150,3150,3150,3150,0
|
|
20240809,175000,1324384930,3150,3150,3150,3150,0
|
|
20240809,174900,1324384930,3150,3150,3150,3150,0
|
|
20240809,174800,1324384930,3150,3150,3150,3150,0
|
|
20240809,174700,1324384930,3150,3150,3150,3150,0
|
|
20240809,174600,1324384930,3150,3150,3150,3150,0
|
|
20240809,174500,1324384930,3150,3150,3150,3150,0
|
|
20240809,174400,1324384930,3150,3150,3150,3150,0
|
|
20240809,174300,1324384930,3150,3150,3150,3150,0
|
|
20240809,174200,1324384930,3150,3150,3150,3150,0
|
|
20240809,174100,1324384930,3150,3150,3150,3150,0
|
|
20240809,174000,1324384930,3150,3150,3150,3150,0
|
|
20240809,173900,1324384930,3150,3150,3150,3150,0
|
|
20240809,173800,1324384930,3150,3150,3150,3150,0
|
|
20240809,173700,1324384930,3150,3150,3150,3150,0
|
|
20240809,173600,1324384930,3150,3150,3150,3150,0
|
|
20240809,173500,1324384930,3150,3150,3150,3150,0
|
|
20240809,173400,1324384930,3150,3150,3150,3150,0
|
|
20240809,173300,1324384930,3150,3150,3150,3150,0
|
|
20240809,173200,1324384930,3150,3150,3150,3150,0
|
|
20240809,173100,1324384930,3150,3150,3150,3150,0
|
|
20240809,173000,1324384930,3150,3150,3150,3150,0
|
|
20240809,172900,1324384930,3150,3150,3150,3150,0
|
|
20240809,172800,1324384930,3150,3150,3150,3150,0
|
|
20240809,172700,1324384930,3150,3150,3150,3150,0
|
|
20240809,172600,1324384930,3150,3150,3150,3150,0
|
|
20240809,172500,1324384930,3150,3150,3150,3150,11715
|
|
20240809,172400,1324384930,3150,3150,3150,3150,0
|
|
20240809,172300,1324384930,3150,3150,3150,3150,0
|
|
20240809,172200,1324384930,3150,3150,3150,3150,0
|
|
20240809,172100,1324384930,3150,3150,3150,3150,0
|
|
20240809,172000,1324384930,3150,3150,3150,3150,0
|
|
20240809,171900,1324384930,3150,3150,3150,3150,0
|
|
20240809,171800,1324384930,3150,3150,3150,3150,0
|
|
20240809,171700,1324384930,3150,3150,3150,3150,0
|
|
20240809,171600,1324384930,3150,3150,3150,3150,0
|
|
20240809,171500,1324384930,3150,3150,3150,3150,0
|
|
20240809,171400,1324384930,3150,3150,3150,3150,0
|
|
20240809,171300,1324384930,3150,3150,3150,3150,0
|
|
20240809,171200,1324384930,3150,3150,3150,3150,0
|
|
20240809,171100,1324384930,3150,3150,3150,3150,0
|
|
20240809,171000,1324384930,3150,3150,3150,3150,0
|
|
20240809,170900,1324384930,3150,3150,3150,3150,0
|
|
20240809,170800,1324384930,3150,3150,3150,3150,0
|
|
20240809,170700,1324384930,3150,3150,3150,3150,0
|
|
20240809,170600,1324384930,3150,3150,3150,3150,0
|
|
20240809,170500,1324384930,3150,3150,3150,3150,0
|
|
20240809,170400,1324384930,3150,3150,3150,3150,0
|
|
20240809,170300,1324384930,3150,3150,3150,3150,0
|
|
20240809,170200,1324384930,3150,3150,3150,3150,0
|
|
20240809,170100,1324384930,3150,3150,3150,3150,0
|
|
20240809,170000,1324384930,3150,3150,3150,3150,0
|
|
20240809,165900,1324384930,3150,3150,3150,3150,0
|
|
20240809,165800,1324384930,3150,3150,3150,3150,0
|
|
20240809,165700,1324384930,3150,3150,3150,3150,0
|
|
20240809,165600,1324384930,3150,3150,3150,3150,0
|
|
20240809,165500,1324384930,3150,3150,3150,3150,11715
|
|
20240809,165400,1324384930,3150,3150,3150,3150,0
|
|
20240809,165300,1324384930,3150,3150,3150,3150,0
|
|
20240809,165200,1324384930,3150,3150,3150,3150,0
|
|
20240809,165100,1324384930,3150,3150,3150,3150,0
|
|
20240809,165000,1324384930,3150,3150,3150,3150,0
|
|
20240809,164900,1324384930,3150,3150,3150,3150,0
|
|
20240809,164800,1324384930,3150,3150,3150,3150,0
|
|
20240809,164700,1324384930,3150,3150,3150,3150,0
|
|
20240809,164600,1324384930,3150,3150,3150,3150,0
|
|
20240809,164500,1324384930,3150,3150,3150,3150,0
|
|
20240809,164400,1324384930,3150,3150,3150,3150,0
|
|
20240809,164300,1324384930,3150,3150,3150,3150,0
|
|
20240809,164200,1324384930,3150,3150,3150,3150,0
|
|
20240809,164100,1324384930,3150,3150,3150,3150,0
|
|
20240809,164000,1324384930,3150,3150,3150,3150,0
|
|
20240809,163900,1324384930,3150,3150,3150,3150,0
|
|
20240809,163800,1324384930,3150,3150,3150,3150,0
|
|
20240809,163700,1324384930,3150,3150,3150,3150,0
|
|
20240809,163600,1324384930,3150,3150,3150,3150,0
|
|
20240809,163500,1324384930,3150,3150,3150,3150,0
|
|
20240809,163400,1324384930,3150,3150,3150,3150,0
|
|
20240809,163300,1324384930,3150,3150,3150,3150,0
|
|
20240809,163200,1324384930,3150,3150,3150,3150,0
|
|
20240809,163100,1324384930,3150,3150,3150,3150,0
|
|
20240809,163000,1324384930,3150,3150,3150,3150,0
|
|
20240809,162900,1324384930,3150,3150,3150,3150,0
|
|
20240809,162800,1324384930,3150,3150,3150,3150,0
|
|
20240809,162700,1324384930,3150,3150,3150,3150,0
|
|
20240809,162600,1324384930,3150,3150,3150,3150,0
|
|
20240809,162500,1324384930,3150,3150,3150,3150,11715
|
|
20240809,162400,1324384930,3150,3150,3150,3150,0
|
|
20240809,162300,1324384930,3150,3150,3150,3150,0
|
|
20240809,162200,1324384930,3150,3150,3150,3150,0
|
|
20240809,162100,1324384930,3150,3150,3150,3150,0
|
|
20240809,162000,1324384930,3150,3150,3150,3150,0
|
|
20240809,161900,1324384930,3150,3150,3150,3150,0
|
|
20240809,161800,1324384930,3150,3150,3150,3150,0
|
|
20240809,161700,1324384930,3150,3150,3150,3150,0
|
|
20240809,161600,1324384930,3150,3150,3150,3150,0
|
|
20240809,161500,1324384930,3150,3150,3150,3150,0
|
|
20240809,161400,1324384930,3150,3150,3150,3150,0
|
|
20240809,161300,1324384930,3150,3150,3150,3150,0
|
|
20240809,161200,1324384930,3150,3150,3150,3150,0
|
|
20240809,161100,1324384930,3150,3150,3150,3150,0
|
|
20240809,161000,1324384930,3150,3150,3150,3150,0
|
|
20240809,160900,1324384930,3150,3150,3150,3150,0
|
|
20240809,160800,1324384930,3150,3150,3150,3150,0
|
|
20240809,160700,1324384930,3150,3150,3150,3150,0
|
|
20240809,160600,1324384930,3150,3150,3150,3150,0
|
|
20240809,160500,1324384930,3150,3150,3150,3150,0
|
|
20240809,160400,1324384930,3150,3150,3150,3150,0
|
|
20240809,160300,1324384930,3150,3150,3150,3150,0
|
|
20240809,160200,1324384930,3150,3150,3150,3150,0
|
|
20240809,160100,1324384930,3150,3150,3150,3150,0
|
|
20240809,160000,1324384930,3150,3150,3150,3150,0
|
|
20240809,155900,1324384930,3150,3150,3150,3150,0
|
|
20240809,155800,1324384930,3150,3150,3150,3150,0
|
|
20240809,155700,1324384930,3150,3150,3150,3150,0
|
|
20240809,155600,1324384930,3150,3150,3150,3150,0
|
|
20240809,155500,1324384930,3150,3150,3150,3150,11715
|
|
20240809,155400,1324384930,3150,3150,3150,3150,0
|
|
20240809,155300,1324384930,3150,3150,3150,3150,0
|
|
20240809,155200,1324384930,3150,3150,3150,3150,0
|
|
20240809,155100,1324384930,3150,3150,3150,3150,0
|
|
20240809,155000,1324384930,3150,3150,3150,3150,0
|
|
20240809,154900,1324384930,3150,3150,3150,3150,0
|
|
20240809,154800,1324384930,3150,3150,3150,3150,0
|
|
20240809,154700,1324384930,3150,3150,3150,3150,0
|
|
20240809,154600,1324384930,3150,3150,3150,3150,0
|
|
20240809,154500,1324384930,3150,3150,3150,3150,0
|
|
20240809,154400,1324384930,3150,3150,3150,3150,0
|
|
20240809,154300,1324384930,3150,3150,3150,3150,0
|
|
20240809,154200,1324384930,3150,3150,3150,3150,0
|
|
20240809,154100,1324384930,3150,3150,3150,3150,0
|
|
20240809,154000,1324384930,3150,3150,3150,3150,0
|
|
20240809,153900,1324384930,3150,3150,3150,3150,0
|
|
20240809,153800,1324384930,3150,3150,3150,3150,0
|
|
20240809,153700,1324384930,3150,3150,3150,3150,0
|
|
20240809,153600,1324384930,3150,3150,3150,3150,0
|
|
20240809,153500,1324384930,3150,3150,3150,3150,0
|
|
20240809,153400,1324384930,3150,3150,3150,3150,0
|
|
20240809,153300,1324384930,3150,3150,3150,3150,0
|
|
20240809,153200,1324384930,3150,3150,3150,3150,0
|
|
20240809,153100,1324384930,3150,3150,3150,3150,0
|
|
20240809,153000,1324384930,3150,3150,3150,3150,11715
|
|
20240809,152900,1287482680,3150,3150,3150,3150,0
|
|
20240809,152800,1287482680,3150,3150,3150,3150,0
|
|
20240809,152700,1287482680,3150,3150,3150,3150,0
|
|
20240809,152600,1287482680,3150,3150,3150,3150,0
|
|
20240809,152500,1287482680,3150,3150,3150,3150,0
|
|
20240809,152400,1287482680,3150,3150,3150,3150,0
|
|
20240809,152300,1287482680,3150,3150,3150,3150,0
|
|
20240809,152200,1287482680,3150,3150,3150,3150,0
|
|
20240809,152100,1287482680,3150,3150,3150,3150,0
|
|
20240809,152000,1287482680,3150,3150,3150,3150,0
|
|
20240809,151900,1287482680,3150,3150,3150,3145,4046
|
|
20240809,151800,1274755515,3145,3145,3150,3145,692
|
|
20240809,151700,1272579170,3145,3145,3145,3140,1812
|
|
20240809,151600,1266882040,3145,3145,3145,3145,15
|
|
20240809,151500,1266834865,3145,3145,3145,3140,1104
|
|
20240809,151400,1263364435,3145,3145,3145,3145,587
|
|
20240809,151300,1261518320,3145,3145,3145,3145,757
|
|
20240809,151200,1259137555,3145,3145,3145,3145,781
|
|
20240809,151100,1256681310,3145,3145,3145,3145,350
|
|
20240809,151000,1255580560,3150,3150,3150,3150,2
|
|
20240809,150900,1255574260,3150,3150,3150,3145,1258
|
|
20240809,150800,1251613310,3150,3145,3150,3145,283
|
|
20240809,150700,1250723260,3145,3145,3145,3145,667
|
|
20240809,150600,1248625545,3150,3145,3150,3145,4366
|
|
20240809,150500,1234887670,3150,3150,3150,3150,1000
|
|
20240809,150400,1231737670,3150,3150,3150,3150,0
|
|
20240809,150300,1231737670,3150,3150,3150,3150,0
|
|
20240809,150200,1231737670,3150,3150,3150,3150,60
|
|
20240809,150100,1231548670,3150,3145,3150,3140,1716
|
|
20240809,150000,1226151970,3145,3145,3145,3140,21
|
|
20240809,145900,1226085975,3145,3145,3145,3145,620
|
|
20240809,145800,1224136075,3145,3145,3145,3145,0
|
|
20240809,145700,1224136075,3145,3145,3145,3140,964
|
|
20240809,145600,1221105090,3145,3145,3145,3145,629
|
|
20240809,145500,1219126885,3145,3145,3145,3145,1048
|
|
20240809,145400,1215830925,3145,3145,3145,3140,213
|
|
20240809,145300,1215162040,3140,3140,3140,3140,60
|
|
20240809,145200,1214973640,3140,3145,3145,3140,268
|
|
20240809,145100,1214131470,3140,3140,3140,3140,0
|
|
20240809,145000,1214131470,3140,3140,3140,3140,25
|
|
20240809,144900,1214052970,3145,3140,3145,3140,104
|
|
20240809,144800,1213726395,3145,3145,3145,3145,967
|
|
20240809,144700,1210685180,3145,3145,3150,3145,928
|
|
20240809,144600,1207766610,3145,3145,3150,3145,4929
|
|
20240809,144500,1192264895,3150,3150,3150,3150,0
|
|
20240809,144400,1192264895,3150,3150,3150,3150,0
|
|
20240809,144300,1192264895,3150,3150,3150,3150,0
|
|
20240809,144200,1192264895,3150,3145,3150,3145,227
|
|
20240809,144100,1191550920,3145,3145,3145,3145,10
|
|
20240809,144000,1191519470,3140,3140,3145,3140,5210
|
|
20240809,143900,1175159645,3140,3140,3140,3140,45
|
|
20240809,143800,1175018345,3145,3145,3145,3145,450
|
|
20240809,143700,1173603095,3145,3145,3145,3145,1688
|
|
20240809,143600,1168294335,3150,3150,3150,3150,20
|
|
20240809,143500,1168231335,3150,3145,3150,3145,279
|
|
20240809,143400,1167353735,3150,3145,3150,3145,2357
|
|
20240809,143300,1159940960,3145,3145,3145,3145,0
|
|
20240809,143200,1159940960,3145,3145,3145,3145,1
|
|
20240809,143100,1159937815,3140,3140,3140,3140,100
|
|
20240809,143000,1159623815,3145,3145,3145,3145,1
|
|
20240809,142900,1159620670,3145,3145,3145,3145,0
|
|
20240809,142800,1159620670,3145,3140,3145,3140,62
|
|
20240809,142700,1159425980,3145,3145,3145,3145,269
|
|
20240809,142600,1158579975,3145,3145,3145,3145,58
|
|
20240809,142500,1158397565,3140,3140,3140,3140,55
|
|
20240809,142400,1158224865,3145,3145,3145,3145,0
|
|
20240809,142300,1158224865,3145,3140,3145,3140,612
|
|
20240809,142200,1156303175,3140,3140,3140,3140,0
|
|
20240809,142100,1156303175,3140,3140,3140,3140,5
|
|
20240809,142000,1156287475,3140,3140,3140,3140,2
|
|
20240809,141900,1156281195,3135,3140,3140,3135,303
|
|
20240809,141800,1155331275,3140,3140,3140,3140,293
|
|
20240809,141700,1154411255,3145,3145,3145,3145,0
|
|
20240809,141600,1154411255,3145,3145,3145,3145,61
|
|
20240809,141500,1154219410,3145,3140,3145,3140,1520
|
|
20240809,141400,1149446510,3140,3140,3140,3140,564
|
|
20240809,141300,1147675550,3140,3140,3140,3140,1005
|
|
20240809,141200,1144519850,3140,3140,3140,3140,0
|
|
20240809,141100,1144519850,3140,3140,3140,3140,50
|
|
20240809,141000,1144362850,3145,3145,3145,3145,0
|
|
20240809,140900,1144362850,3145,3135,3145,3135,166
|
|
20240809,140800,1143840850,3135,3140,3140,3135,835
|
|
20240809,140700,1141222535,3140,3140,3140,3140,882
|
|
20240809,140600,1138453055,3140,3140,3140,3140,4927
|
|
20240809,140500,1122982275,3140,3140,3140,3140,0
|
|
20240809,140400,1122982275,3140,3140,3145,3140,1522
|
|
20240809,140300,1118198195,3145,3145,3145,3145,0
|
|
20240809,140200,1118198195,3145,3145,3150,3145,2794
|
|
20240809,140100,1109411050,3150,3150,3150,3150,2
|
|
20240809,140000,1109404750,3155,3155,3155,3155,100
|
|
20240809,135900,1109089250,3140,3140,3140,3140,0
|
|
20240809,135800,1109089250,3140,3145,3145,3140,3808
|
|
20240809,135700,1097130150,3155,3150,3155,3145,2454
|
|
20240809,135600,1089402285,3145,3140,3150,3140,2124
|
|
20240809,135500,1082715175,3145,3145,3145,3145,0
|
|
20240809,135400,1082715175,3145,3140,3150,3140,1149
|
|
20240809,135300,1079097890,3140,3140,3140,3140,30
|
|
20240809,135200,1079003690,3140,3140,3140,3140,15
|
|
20240809,135100,1078956590,3145,3145,3145,3145,0
|
|
20240809,135000,1078956590,3145,3150,3150,3145,2
|
|
20240809,134900,1078950295,3140,3140,3140,3140,0
|
|
20240809,134800,1078950295,3140,3145,3145,3140,299
|
|
20240809,134700,1078011110,3140,3150,3150,3140,907
|
|
20240809,134600,1075163120,3140,3140,3140,3140,44
|
|
20240809,134500,1075024960,3150,3150,3150,3150,0
|
|
20240809,134400,1075024960,3150,3140,3150,3140,3
|
|
20240809,134300,1075015530,3140,3150,3150,3140,77
|
|
20240809,134200,1074773740,3140,3145,3145,3140,47
|
|
20240809,134100,1074626145,3155,3155,3155,3155,0
|
|
20240809,134000,1074626145,3155,3155,3155,3155,1
|
|
20240809,133900,1074622990,3140,3160,3160,3140,611
|
|
20240809,133800,1072704390,3150,3155,3160,3150,8
|
|
20240809,133700,1072679150,3155,3145,3155,3145,3410
|
|
20240809,133600,1061920610,3150,3140,3150,3135,400
|
|
20240809,133500,1060664610,3135,3140,3140,3135,1224
|
|
20240809,133400,1056821350,3140,3140,3140,3140,390
|
|
20240809,133300,1055596750,3155,3155,3155,3155,0
|
|
20240809,133200,1055596750,3155,3135,3155,3135,180
|
|
20240809,133100,1055032430,3130,3135,3135,3130,1606
|
|
20240809,133000,1050002400,3130,3130,3130,3130,0
|
|
20240809,132900,1050002400,3130,3140,3140,3130,5247
|
|
20240809,132800,1033553930,3140,3140,3140,3140,500
|
|
20240809,132700,1031983930,3140,3140,3140,3140,40
|
|
20240809,132600,1031858330,3145,3145,3145,3145,299
|
|
20240809,132500,1030917975,3145,3145,3145,3145,400
|
|
20240809,132400,1029659975,3145,3150,3155,3145,1274
|
|
20240809,132300,1025644905,3150,3145,3150,3145,6
|
|
20240809,132200,1025626020,3150,3145,3150,3140,1843
|
|
20240809,132100,1019828830,3140,3140,3140,3140,4
|
|
20240809,132000,1019816270,3140,3145,3145,3140,110
|
|
20240809,131900,1019470535,3145,3145,3145,3145,200
|
|
20240809,131800,1018841535,3140,3140,3140,3140,0
|
|
20240809,131700,1018841535,3140,3140,3140,3140,68
|
|
20240809,131600,1018628015,3135,3140,3140,3135,110
|
|
20240809,131500,1018282700,3140,3140,3140,3140,0
|
|
20240809,131400,1018282700,3140,3145,3145,3140,55
|
|
20240809,131300,1018109785,3145,3145,3145,3145,300
|
|
20240809,131200,1017166285,3140,3140,3140,3140,23
|
|
20240809,131100,1017094065,3140,3140,3145,3140,134
|
|
20240809,131000,1016673055,3145,3140,3145,3140,84
|
|
20240809,130900,1016409095,3145,3145,3145,3145,1
|
|
20240809,130800,1016405950,3135,3145,3145,3135,233
|
|
20240809,130700,1015674895,3135,3135,3135,3135,0
|
|
20240809,130600,1015674895,3135,3135,3135,3135,149
|
|
20240809,130500,1015207780,3145,3145,3145,3145,40
|
|
20240809,130400,1015081980,3135,3135,3135,3135,0
|
|
20240809,130300,1015081980,3135,3135,3135,3135,100
|
|
20240809,130200,1014768480,3135,3135,3135,3135,1304
|
|
20240809,130100,1010680440,3135,3135,3135,3135,0
|
|
20240809,130000,1010680440,3135,3135,3135,3135,100
|
|
20240809,125900,1010366940,3135,3135,3135,3135,44
|
|
20240809,125800,1010229000,3135,3135,3135,3135,66
|
|
20240809,125700,1010022090,3130,3130,3130,3130,2481
|
|
20240809,125600,1002256560,3125,3125,3125,3125,673
|
|
20240809,125500,1000153435,3130,3130,3130,3125,5260
|
|
20240809,125400,983699945,3130,3130,3130,3130,0
|
|
20240809,125300,983699945,3130,3130,3130,3130,0
|
|
20240809,125200,983699945,3130,3135,3135,3130,7066
|
|
20240809,125100,961561280,3140,3140,3140,3140,319
|
|
20240809,125000,960559620,3140,3140,3140,3140,44
|
|
20240809,124900,960421460,3140,3140,3140,3140,132
|
|
20240809,124800,960006980,3140,3140,3140,3140,0
|
|
20240809,124700,960006980,3140,3140,3140,3140,0
|
|
20240809,124600,960006980,3140,3140,3140,3140,30
|
|
20240809,124500,959912780,3140,3140,3140,3140,349
|
|
20240809,124400,958816920,3140,3140,3140,3140,318
|
|
20240809,124300,957818400,3140,3140,3140,3140,107
|
|
20240809,124200,957482420,3140,3140,3140,3140,0
|
|
20240809,124100,957482420,3140,3140,3140,3140,76
|
|
20240809,124000,957243780,3140,3140,3140,3140,1000
|
|
20240809,123900,954103780,3140,3140,3140,3140,0
|
|
20240809,123800,954103780,3140,3140,3140,3140,36
|
|
20240809,123700,953990740,3140,3140,3140,3140,432
|
|
20240809,123600,952634260,3140,3140,3140,3140,12
|
|
20240809,123500,952596580,3140,3145,3145,3140,1521
|
|
20240809,123400,947818140,3140,3140,3140,3140,3888
|
|
20240809,123300,935609820,3140,3140,3140,3140,0
|
|
20240809,123200,935609820,3140,3140,3140,3140,0
|
|
20240809,123100,935609820,3140,3140,3140,3140,0
|
|
20240809,123000,935609820,3140,3140,3140,3140,315
|
|
20240809,122900,934620720,3140,3140,3140,3140,0
|
|
20240809,122800,934620720,3140,3140,3140,3140,0
|
|
20240809,122700,934620720,3140,3140,3140,3140,377
|
|
20240809,122600,933436940,3140,3140,3140,3140,446
|
|
20240809,122500,932036500,3145,3145,3145,3145,300
|
|
20240809,122400,931093000,3140,3140,3140,3140,0
|
|
20240809,122300,931093000,3140,3140,3140,3140,2317
|
|
20240809,122200,923817620,3140,3140,3140,3140,1169
|
|
20240809,122100,920146960,3140,3140,3140,3140,1139
|
|
20240809,122000,916570500,3140,3140,3140,3140,11
|
|
20240809,121900,916535960,3145,3145,3145,3145,315
|
|
20240809,121800,915545285,3145,3145,3145,3145,0
|
|
20240809,121700,915545285,3145,3145,3145,3145,0
|
|
20240809,121600,915545285,3145,3145,3145,3145,10
|
|
20240809,121500,915513835,3145,3145,3145,3145,2
|
|
20240809,121400,915507545,3140,3135,3140,3135,672
|
|
20240809,121300,913397610,3140,3140,3140,3140,0
|
|
20240809,121200,913397610,3140,3145,3145,3140,19
|
|
20240809,121100,913337945,3140,3140,3140,3140,0
|
|
20240809,121000,913337945,3140,3140,3140,3140,655
|
|
20240809,120900,911281245,3135,3135,3135,3135,1
|
|
20240809,120800,911278110,3140,3140,3140,3140,0
|
|
20240809,120700,911278110,3140,3140,3140,3140,1000
|
|
20240809,120600,908138110,3140,3140,3140,3140,50
|
|
20240809,120500,907981110,3140,3140,3140,3140,1
|
|
20240809,120400,907977970,3140,3140,3140,3140,10
|
|
20240809,120300,907946570,3140,3140,3140,3140,10
|
|
20240809,120200,907915170,3135,3135,3135,3135,2044
|
|
20240809,120100,901507230,3135,3135,3135,3135,200
|
|
20240809,120000,900880230,3135,3135,3135,3135,1061
|
|
20240809,115900,897553995,3135,3140,3140,3135,2038
|
|
20240809,115800,891164860,3140,3140,3140,3140,95
|
|
20240809,115700,890866560,3140,3140,3145,3140,1790
|
|
20240809,115600,885241210,3140,3140,3140,3140,0
|
|
20240809,115500,885241210,3140,3140,3140,3140,0
|
|
20240809,115400,885241210,3140,3140,3140,3140,310
|
|
20240809,115300,884267810,3150,3150,3150,3150,0
|
|
20240809,115200,884267810,3150,3145,3150,3140,1447
|
|
20240809,115100,879709820,3140,3140,3140,3140,91
|
|
20240809,115000,879424080,3135,3135,3135,3135,4237
|
|
20240809,114900,866141085,3135,3135,3135,3135,50
|
|
20240809,114800,865984335,3135,3135,3135,3135,7246
|
|
20240809,114700,843268125,3135,3135,3135,3135,1000
|
|
20240809,114600,840133125,3140,3140,3140,3140,2977
|
|
20240809,114500,830785345,3145,3140,3145,3140,2
|
|
20240809,114400,830779060,3145,3145,3145,3145,130
|
|
20240809,114300,830370210,3140,3140,3140,3140,0
|
|
20240809,114200,830370210,3140,3140,3140,3140,10
|
|
20240809,114100,830338810,3140,3140,3140,3140,1
|
|
20240809,114000,830335670,3140,3140,3140,3140,760
|
|
20240809,113900,827949270,3145,3145,3145,3145,0
|
|
20240809,113800,827949270,3145,3145,3145,3145,37
|
|
20240809,113700,827832905,3145,3145,3145,3145,0
|
|
20240809,113600,827832905,3145,3145,3145,3145,0
|
|
20240809,113500,827832905,3145,3150,3150,3145,3085
|
|
20240809,113400,818130480,3150,3150,3150,3145,2723
|
|
20240809,113300,809554475,3160,3160,3160,3160,0
|
|
20240809,113200,809554475,3160,3160,3160,3160,1
|
|
20240809,113100,809551315,3155,3155,3160,3155,2200
|
|
20240809,113000,802600360,3150,3150,3150,3150,20
|
|
20240809,112900,802537360,3150,3150,3155,3150,143
|
|
20240809,112800,802086905,3150,3150,3150,3150,10
|
|
20240809,112700,802055405,3160,3160,3160,3160,1
|
|
20240809,112600,802052245,3155,3155,3155,3155,108
|
|
20240809,112500,801711505,3155,3155,3155,3155,0
|
|
20240809,112400,801711505,3155,3155,3155,3155,29
|
|
20240809,112300,801620010,3155,3155,3155,3155,0
|
|
20240809,112200,801620010,3155,3155,3155,3155,181
|
|
20240809,112100,801048955,3155,3155,3155,3155,12
|
|
20240809,112000,801011095,3155,3155,3155,3155,5467
|
|
20240809,111900,783762710,3155,3155,3155,3155,0
|
|
20240809,111800,783762710,3155,3155,3155,3155,0
|
|
20240809,111700,783762710,3155,3155,3155,3155,0
|
|
20240809,111600,783762710,3155,3150,3155,3150,1802
|
|
20240809,111500,778083110,3150,3150,3150,3150,281
|
|
20240809,111400,777197960,3150,3150,3150,3150,1000
|
|
20240809,111300,774047960,3150,3150,3150,3150,0
|
|
20240809,111200,774047960,3150,3150,3150,3150,20
|
|
20240809,111100,773984960,3150,3150,3150,3150,0
|
|
20240809,111000,773984960,3150,3150,3150,3150,120
|
|
20240809,110900,773606960,3150,3145,3150,3145,1163
|
|
20240809,110800,769948510,3145,3145,3145,3145,0
|
|
20240809,110700,769948510,3145,3145,3145,3145,0
|
|
20240809,110600,769948510,3145,3145,3145,3145,4
|
|
20240809,110500,769935930,3145,3145,3145,3145,45
|
|
20240809,110400,769794405,3145,3145,3145,3145,51
|
|
20240809,110300,769634010,3150,3150,3150,3150,3
|
|
20240809,110200,769624560,3145,3145,3145,3145,0
|
|
20240809,110100,769624560,3145,3145,3145,3145,0
|
|
20240809,110000,769624560,3145,3150,3150,3145,4284
|
|
20240809,105900,756130705,3150,3150,3150,3150,415
|
|
20240809,105800,754823455,3150,3150,3150,3150,85
|
|
20240809,105700,754555705,3150,3150,3150,3150,3843
|
|
20240809,105600,742450255,3155,3155,3155,3155,270
|
|
20240809,105500,741598405,3155,3150,3155,3150,1361
|
|
20240809,105400,737306900,3145,3145,3145,3145,0
|
|
20240809,105300,737306900,3145,3150,3150,3145,50
|
|
20240809,105200,737149620,3150,3145,3150,3145,302
|
|
20240809,105100,736199580,3145,3145,3145,3145,20
|
|
20240809,105000,736136680,3140,3145,3145,3140,85
|
|
20240809,104900,735869730,3145,3145,3145,3145,10
|
|
20240809,104800,735838280,3145,3135,3145,3135,104
|
|
20240809,104700,735512200,3135,3140,3140,3135,4021
|
|
20240809,104600,722906360,3135,3135,3140,3135,6622
|
|
20240809,104500,702145885,3135,3140,3140,3135,7536
|
|
20240809,104400,678517845,3145,3145,3145,3145,1403
|
|
20240809,104300,674105410,3150,3150,3150,3150,0
|
|
20240809,104200,674105410,3150,3150,3150,3150,190
|
|
20240809,104100,673506910,3150,3150,3150,3150,13
|
|
20240809,104000,673465960,3155,3155,3155,3155,0
|
|
20240809,103900,673465960,3155,3155,3155,3155,35
|
|
20240809,103800,673355535,3155,3150,3155,3150,501
|
|
20240809,103700,671777380,3150,3150,3150,3150,61
|
|
20240809,103600,671585230,3150,3150,3150,3150,100
|
|
20240809,103500,671270230,3150,3145,3150,3145,1566
|
|
20240809,103400,666345135,3145,3145,3145,3145,2577
|
|
20240809,103300,658240470,3145,3145,3145,3145,340
|
|
20240809,103200,657171170,3150,3150,3150,3150,20
|
|
20240809,103100,657108170,3150,3150,3150,3150,410
|
|
20240809,103000,655816670,3150,3150,3150,3150,0
|
|
20240809,102900,655816670,3150,3150,3150,3150,37
|
|
20240809,102800,655700120,3150,3150,3150,3150,1193
|
|
20240809,102700,651942170,3150,3150,3150,3150,171
|
|
20240809,102600,651403520,3155,3155,3155,3155,1217
|
|
20240809,102500,647563885,3160,3155,3160,3155,5277
|
|
20240809,102400,630914945,3150,3150,3150,3150,1700
|
|
20240809,102300,625559945,3145,3145,3145,3145,1176
|
|
20240809,102200,621861425,3145,3145,3145,3145,1100
|
|
20240809,102100,618401925,3145,3150,3150,3140,2757
|
|
20240809,102000,609720190,3150,3140,3150,3140,6150
|
|
20240809,101900,590349190,3140,3145,3150,3140,760
|
|
20240809,101800,587959760,3140,3140,3140,3140,0
|
|
20240809,101700,587959760,3140,3140,3140,3140,17
|
|
20240809,101600,587906380,3140,3140,3140,3140,0
|
|
20240809,101500,587906380,3140,3140,3140,3140,499
|
|
20240809,101400,586339520,3140,3140,3140,3140,5
|
|
20240809,101300,586323820,3140,3145,3145,3140,550
|
|
20240809,101200,584594820,3145,3145,3145,3145,1000
|
|
20240809,101100,581449820,3140,3140,3145,3140,73
|
|
20240809,101000,581220585,3140,3140,3145,3140,2626
|
|
20240809,100900,572974540,3145,3145,3145,3145,0
|
|
20240809,100800,572974540,3145,3145,3145,3145,5
|
|
20240809,100700,572958815,3145,3145,3145,3145,31
|
|
20240809,100600,572861320,3140,3135,3140,3130,5170
|
|
20240809,100500,556649375,3135,3130,3135,3130,1344
|
|
20240809,100400,552438210,3135,3130,3135,3130,24
|
|
20240809,100300,552363075,3130,3130,3130,3130,1716
|
|
20240809,100200,546991995,3130,3135,3135,3130,94
|
|
20240809,100100,546697615,3135,3135,3135,3135,30
|
|
20240809,100000,546603565,3135,3130,3135,3130,1832
|
|
20240809,095900,540869355,3130,3135,3135,3130,335
|
|
20240809,095800,539820800,3135,3135,3135,3135,546
|
|
20240809,095700,538109090,3135,3135,3135,3135,946
|
|
20240809,095600,535143380,3135,3130,3135,3125,2136
|
|
20240809,095500,528451405,3130,3130,3130,3125,190
|
|
20240809,095400,527856830,3135,3130,3135,3130,62
|
|
20240809,095300,527662760,3130,3135,3135,3130,351
|
|
20240809,095200,526564125,3135,3135,3135,3130,61
|
|
20240809,095100,526373140,3135,3135,3135,3125,504
|
|
20240809,095000,524798100,3130,3130,3130,3130,9094
|
|
20240809,094900,496333880,3130,3130,3130,3130,24
|
|
20240809,094800,496258760,3130,3130,3130,3130,0
|
|
20240809,094700,496258760,3130,3130,3130,3130,1918
|
|
20240809,094600,490255420,3135,3135,3135,3135,2087
|
|
20240809,094500,483712675,3140,3140,3140,3140,2
|
|
20240809,094400,483706395,3140,3135,3140,3135,502
|
|
20240809,094300,482132615,3135,3140,3140,3135,1779
|
|
20240809,094200,476555350,3130,3135,3140,3130,1288
|
|
20240809,094100,472522340,3130,3130,3135,3130,6319
|
|
20240809,094000,452741615,3135,3135,3135,3135,1000
|
|
20240809,093900,449606615,3140,3140,3140,3130,9595
|
|
20240809,093800,419532760,3140,3150,3150,3140,555
|
|
20240809,093700,417790025,3150,3150,3150,3150,50
|
|
20240809,093600,417632525,3155,3145,3155,3140,1179
|
|
20240809,093500,413928695,3140,3145,3145,3140,3393
|
|
20240809,093400,403273185,3145,3145,3145,3145,1818
|
|
20240809,093300,397555575,3150,3155,3155,3150,1100
|
|
20240809,093200,394088825,3155,3150,3155,3150,1526
|
|
20240809,093100,389278495,3155,3155,3155,3155,3418
|
|
20240809,093000,378494705,3155,3155,3155,3150,1125
|
|
20240809,092900,374946915,3150,3145,3150,3145,8177
|
|
20240809,092800,349191945,3145,3145,3145,3145,230
|
|
20240809,092700,348468595,3140,3140,3140,3140,0
|
|
20240809,092600,348468595,3140,3140,3140,3140,1170
|
|
20240809,092500,344794795,3145,3145,3145,3145,30
|
|
20240809,092400,344700445,3140,3140,3150,3140,3050
|
|
20240809,092300,335105245,3150,3150,3155,3145,2309
|
|
20240809,092200,327834905,3150,3155,3155,3150,324
|
|
20240809,092100,326813305,3155,3145,3155,3145,4766
|
|
20240809,092000,311814880,3140,3145,3145,3140,7658
|
|
20240809,091900,287731970,3145,3140,3145,3140,26
|
|
20240809,091800,287650255,3140,3145,3145,3135,3539
|
|
20240809,091700,276538980,3145,3145,3145,3140,4596
|
|
20240809,091600,262099590,3140,3145,3150,3140,5211
|
|
20240809,091500,245696450,3145,3135,3145,3135,1247
|
|
20240809,091400,241776205,3140,3140,3145,3140,2750
|
|
20240809,091300,233131145,3140,3145,3145,3140,2940
|
|
20240809,091200,223889855,3145,3145,3145,3145,896
|
|
20240809,091100,221071935,3145,3135,3145,3135,6413
|
|
20240809,091000,200933855,3135,3135,3135,3135,596
|
|
20240809,090900,199065395,3135,3130,3135,3130,489
|
|
20240809,090800,197534775,3130,3115,3130,3115,1766
|
|
20240809,090700,192011760,3115,3110,3115,3110,4774
|
|
20240809,090600,177160350,3110,3120,3120,3110,2860
|
|
20240809,090500,168255420,3120,3130,3130,3120,7980
|
|
20240809,090400,143313415,3130,3135,3135,3125,8727
|
|
20240809,090300,116017775,3140,3140,3140,3125,4702
|
|
20240809,090200,101286080,3140,3130,3140,3125,4386
|
|
20240809,090100,87550530,3125,3125,3130,3125,9639
|
|
20240809,090000,57420435,3125,3090,3125,3090,15829
|