647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194400,74965315,3070,3070,3070,3070,989
|
|
20240809,194300,74965315,3070,3070,3070,3070,0
|
|
20240809,194200,74965315,3070,3070,3070,3070,0
|
|
20240809,194100,74965315,3070,3070,3070,3070,0
|
|
20240809,194000,74965315,3070,3070,3070,3070,0
|
|
20240809,193900,74965315,3070,3070,3070,3070,0
|
|
20240809,193800,74965315,3070,3070,3070,3070,0
|
|
20240809,193700,74965315,3070,3070,3070,3070,0
|
|
20240809,193600,74965315,3070,3070,3070,3070,0
|
|
20240809,193500,74965315,3070,3070,3070,3070,0
|
|
20240809,193400,74965315,3070,3070,3070,3070,0
|
|
20240809,193300,74965315,3070,3070,3070,3070,0
|
|
20240809,193200,74965315,3070,3070,3070,3070,0
|
|
20240809,193100,74965315,3070,3070,3070,3070,0
|
|
20240809,193000,74965315,3070,3070,3070,3070,0
|
|
20240809,192900,74965315,3070,3070,3070,3070,0
|
|
20240809,192800,74965315,3070,3070,3070,3070,0
|
|
20240809,192700,74965315,3070,3070,3070,3070,0
|
|
20240809,192600,74965315,3070,3070,3070,3070,0
|
|
20240809,192500,74965315,3070,3070,3070,3070,0
|
|
20240809,192400,74965315,3070,3070,3070,3070,0
|
|
20240809,192300,74965315,3070,3070,3070,3070,0
|
|
20240809,192200,74965315,3070,3070,3070,3070,0
|
|
20240809,192100,74965315,3070,3070,3070,3070,0
|
|
20240809,192000,74965315,3070,3070,3070,3070,0
|
|
20240809,191900,74965315,3070,3070,3070,3070,0
|
|
20240809,191800,74965315,3070,3070,3070,3070,0
|
|
20240809,191700,74965315,3070,3070,3070,3070,0
|
|
20240809,191600,74965315,3070,3070,3070,3070,0
|
|
20240809,191500,74965315,3070,3070,3070,3070,0
|
|
20240809,191400,74965315,3070,3070,3070,3070,989
|
|
20240809,191300,74965315,3070,3070,3070,3070,0
|
|
20240809,191200,74965315,3070,3070,3070,3070,0
|
|
20240809,191100,74965315,3070,3070,3070,3070,0
|
|
20240809,191000,74965315,3070,3070,3070,3070,0
|
|
20240809,190900,74965315,3070,3070,3070,3070,0
|
|
20240809,190800,74965315,3070,3070,3070,3070,0
|
|
20240809,190700,74965315,3070,3070,3070,3070,0
|
|
20240809,190600,74965315,3070,3070,3070,3070,0
|
|
20240809,190500,74965315,3070,3070,3070,3070,0
|
|
20240809,190400,74965315,3070,3070,3070,3070,0
|
|
20240809,190300,74965315,3070,3070,3070,3070,0
|
|
20240809,190200,74965315,3070,3070,3070,3070,0
|
|
20240809,190100,74965315,3070,3070,3070,3070,0
|
|
20240809,190000,74965315,3070,3070,3070,3070,0
|
|
20240809,185900,74965315,3070,3070,3070,3070,0
|
|
20240809,185800,74965315,3070,3070,3070,3070,0
|
|
20240809,185700,74965315,3070,3070,3070,3070,0
|
|
20240809,185600,74965315,3070,3070,3070,3070,0
|
|
20240809,185500,74965315,3070,3070,3070,3070,0
|
|
20240809,185400,74965315,3070,3070,3070,3070,0
|
|
20240809,185300,74965315,3070,3070,3070,3070,0
|
|
20240809,185200,74965315,3070,3070,3070,3070,0
|
|
20240809,185100,74965315,3070,3070,3070,3070,0
|
|
20240809,185000,74965315,3070,3070,3070,3070,0
|
|
20240809,184900,74965315,3070,3070,3070,3070,0
|
|
20240809,184800,74965315,3070,3070,3070,3070,0
|
|
20240809,184700,74965315,3070,3070,3070,3070,0
|
|
20240809,184600,74965315,3070,3070,3070,3070,0
|
|
20240809,184500,74965315,3070,3070,3070,3070,0
|
|
20240809,184400,74965315,3070,3070,3070,3070,989
|
|
20240809,184300,74965315,3070,3070,3070,3070,0
|
|
20240809,184200,74965315,3070,3070,3070,3070,0
|
|
20240809,184100,74965315,3070,3070,3070,3070,0
|
|
20240809,184000,74965315,3070,3070,3070,3070,0
|
|
20240809,183900,74965315,3070,3070,3070,3070,0
|
|
20240809,183800,74965315,3070,3070,3070,3070,0
|
|
20240809,183700,74965315,3070,3070,3070,3070,0
|
|
20240809,183600,74965315,3070,3070,3070,3070,0
|
|
20240809,183500,74965315,3070,3070,3070,3070,0
|
|
20240809,183400,74965315,3070,3070,3070,3070,0
|
|
20240809,183300,74965315,3070,3070,3070,3070,0
|
|
20240809,183200,74965315,3070,3070,3070,3070,0
|
|
20240809,183100,74965315,3070,3070,3070,3070,0
|
|
20240809,183000,74965315,3070,3070,3070,3070,0
|
|
20240809,182900,74965315,3070,3070,3070,3070,0
|
|
20240809,182800,74965315,3070,3070,3070,3070,0
|
|
20240809,182700,74965315,3070,3070,3070,3070,0
|
|
20240809,182600,74965315,3070,3070,3070,3070,0
|
|
20240809,182500,74965315,3070,3070,3070,3070,0
|
|
20240809,182400,74965315,3070,3070,3070,3070,0
|
|
20240809,182300,74965315,3070,3070,3070,3070,0
|
|
20240809,182200,74965315,3070,3070,3070,3070,0
|
|
20240809,182100,74965315,3070,3070,3070,3070,0
|
|
20240809,182000,74965315,3070,3070,3070,3070,0
|
|
20240809,181900,74965315,3070,3070,3070,3070,0
|
|
20240809,181800,74965315,3070,3070,3070,3070,0
|
|
20240809,181700,74965315,3070,3070,3070,3070,0
|
|
20240809,181600,74965315,3070,3070,3070,3070,0
|
|
20240809,181500,74965315,3070,3070,3070,3070,0
|
|
20240809,181400,74965315,3070,3070,3070,3070,989
|
|
20240809,181300,74965315,3070,3070,3070,3070,0
|
|
20240809,181200,74965315,3070,3070,3070,3070,0
|
|
20240809,181100,74965315,3070,3070,3070,3070,0
|
|
20240809,181000,74965315,3070,3070,3070,3070,0
|
|
20240809,180900,74965315,3070,3070,3070,3070,0
|
|
20240809,180800,74965315,3070,3070,3070,3070,0
|
|
20240809,180700,74965315,3070,3070,3070,3070,0
|
|
20240809,180600,74965315,3070,3070,3070,3070,0
|
|
20240809,180500,74965315,3070,3070,3070,3070,0
|
|
20240809,180400,74965315,3070,3070,3070,3070,0
|
|
20240809,180300,74965315,3070,3070,3070,3070,0
|
|
20240809,180200,74965315,3070,3070,3070,3070,0
|
|
20240809,180100,74965315,3070,3070,3070,3070,0
|
|
20240809,180000,74965315,3070,3070,3070,3070,0
|
|
20240809,175900,74965315,3070,3070,3070,3070,0
|
|
20240809,175800,74965315,3070,3070,3070,3070,0
|
|
20240809,175700,74965315,3070,3070,3070,3070,0
|
|
20240809,175600,74965315,3070,3070,3070,3070,0
|
|
20240809,175500,74965315,3070,3070,3070,3070,0
|
|
20240809,175400,74965315,3070,3070,3070,3070,0
|
|
20240809,175300,74965315,3070,3070,3070,3070,0
|
|
20240809,175200,74965315,3070,3070,3070,3070,0
|
|
20240809,175100,74965315,3070,3070,3070,3070,0
|
|
20240809,175000,74965315,3070,3070,3070,3070,0
|
|
20240809,174900,74965315,3070,3070,3070,3070,0
|
|
20240809,174800,74965315,3070,3070,3070,3070,0
|
|
20240809,174700,74965315,3070,3070,3070,3070,0
|
|
20240809,174600,74965315,3070,3070,3070,3070,0
|
|
20240809,174500,74965315,3070,3070,3070,3070,0
|
|
20240809,174400,74965315,3070,3070,3070,3070,989
|
|
20240809,174300,74965315,3070,3070,3070,3070,0
|
|
20240809,174200,74965315,3070,3070,3070,3070,0
|
|
20240809,174100,74965315,3070,3070,3070,3070,0
|
|
20240809,174000,74965315,3070,3070,3070,3070,0
|
|
20240809,173900,74965315,3070,3070,3070,3070,0
|
|
20240809,173800,74965315,3070,3070,3070,3070,0
|
|
20240809,173700,74965315,3070,3070,3070,3070,0
|
|
20240809,173600,74965315,3070,3070,3070,3070,0
|
|
20240809,173500,74965315,3070,3070,3070,3070,0
|
|
20240809,173400,74965315,3070,3070,3070,3070,0
|
|
20240809,173300,74965315,3070,3070,3070,3070,0
|
|
20240809,173200,74965315,3070,3070,3070,3070,0
|
|
20240809,173100,74965315,3070,3070,3070,3070,0
|
|
20240809,173000,74965315,3070,3070,3070,3070,0
|
|
20240809,172900,74965315,3070,3070,3070,3070,0
|
|
20240809,172800,74965315,3070,3070,3070,3070,0
|
|
20240809,172700,74965315,3070,3070,3070,3070,0
|
|
20240809,172600,74965315,3070,3070,3070,3070,0
|
|
20240809,172500,74965315,3070,3070,3070,3070,0
|
|
20240809,172400,74965315,3070,3070,3070,3070,0
|
|
20240809,172300,74965315,3070,3070,3070,3070,0
|
|
20240809,172200,74965315,3070,3070,3070,3070,0
|
|
20240809,172100,74965315,3070,3070,3070,3070,0
|
|
20240809,172000,74965315,3070,3070,3070,3070,0
|
|
20240809,171900,74965315,3070,3070,3070,3070,0
|
|
20240809,171800,74965315,3070,3070,3070,3070,0
|
|
20240809,171700,74965315,3070,3070,3070,3070,0
|
|
20240809,171600,74965315,3070,3070,3070,3070,0
|
|
20240809,171500,74965315,3070,3070,3070,3070,0
|
|
20240809,171400,74965315,3070,3070,3070,3070,989
|
|
20240809,171300,74965315,3070,3070,3070,3070,0
|
|
20240809,171200,74965315,3070,3070,3070,3070,0
|
|
20240809,171100,74965315,3070,3070,3070,3070,0
|
|
20240809,171000,74965315,3070,3070,3070,3070,0
|
|
20240809,170900,74965315,3070,3070,3070,3070,0
|
|
20240809,170800,74965315,3070,3070,3070,3070,0
|
|
20240809,170700,74965315,3070,3070,3070,3070,0
|
|
20240809,170600,74965315,3070,3070,3070,3070,0
|
|
20240809,170500,74965315,3070,3070,3070,3070,0
|
|
20240809,170400,74965315,3070,3070,3070,3070,0
|
|
20240809,170300,74965315,3070,3070,3070,3070,0
|
|
20240809,170200,74965315,3070,3070,3070,3070,0
|
|
20240809,170100,74965315,3070,3070,3070,3070,0
|
|
20240809,170000,74965315,3070,3070,3070,3070,0
|
|
20240809,165900,74965315,3070,3070,3070,3070,0
|
|
20240809,165800,74965315,3070,3070,3070,3070,0
|
|
20240809,165700,74965315,3070,3070,3070,3070,0
|
|
20240809,165600,74965315,3070,3070,3070,3070,0
|
|
20240809,165500,74965315,3070,3070,3070,3070,0
|
|
20240809,165400,74965315,3070,3070,3070,3070,0
|
|
20240809,165300,74965315,3070,3070,3070,3070,0
|
|
20240809,165200,74965315,3070,3070,3070,3070,0
|
|
20240809,165100,74965315,3070,3070,3070,3070,0
|
|
20240809,165000,74965315,3070,3070,3070,3070,0
|
|
20240809,164900,74965315,3070,3070,3070,3070,0
|
|
20240809,164800,74965315,3070,3070,3070,3070,0
|
|
20240809,164700,74965315,3070,3070,3070,3070,0
|
|
20240809,164600,74965315,3070,3070,3070,3070,0
|
|
20240809,164500,74965315,3070,3070,3070,3070,0
|
|
20240809,164400,74965315,3070,3070,3070,3070,989
|
|
20240809,164300,74965315,3070,3070,3070,3070,0
|
|
20240809,164200,74965315,3070,3070,3070,3070,0
|
|
20240809,164100,74965315,3070,3070,3070,3070,0
|
|
20240809,164000,74965315,3070,3070,3070,3070,0
|
|
20240809,163900,74965315,3070,3070,3070,3070,0
|
|
20240809,163800,74965315,3070,3070,3070,3070,0
|
|
20240809,163700,74965315,3070,3070,3070,3070,0
|
|
20240809,163600,74965315,3070,3070,3070,3070,0
|
|
20240809,163500,74965315,3070,3070,3070,3070,0
|
|
20240809,163400,74965315,3070,3070,3070,3070,0
|
|
20240809,163300,74965315,3070,3070,3070,3070,0
|
|
20240809,163200,74965315,3070,3070,3070,3070,0
|
|
20240809,163100,74965315,3070,3070,3070,3070,0
|
|
20240809,163000,74965315,3070,3070,3070,3070,0
|
|
20240809,162900,74965315,3070,3070,3070,3070,0
|
|
20240809,162800,74965315,3070,3070,3070,3070,0
|
|
20240809,162700,74965315,3070,3070,3070,3070,0
|
|
20240809,162600,74965315,3070,3070,3070,3070,0
|
|
20240809,162500,74965315,3070,3070,3070,3070,0
|
|
20240809,162400,74965315,3070,3070,3070,3070,0
|
|
20240809,162300,74965315,3070,3070,3070,3070,0
|
|
20240809,162200,74965315,3070,3070,3070,3070,0
|
|
20240809,162100,74965315,3070,3070,3070,3070,0
|
|
20240809,162000,74965315,3070,3070,3070,3070,0
|
|
20240809,161900,74965315,3070,3070,3070,3070,0
|
|
20240809,161800,74965315,3070,3070,3070,3070,0
|
|
20240809,161700,74965315,3070,3070,3070,3070,0
|
|
20240809,161600,74965315,3070,3070,3070,3070,0
|
|
20240809,161500,74965315,3070,3070,3070,3070,0
|
|
20240809,161400,74965315,3070,3070,3070,3070,989
|
|
20240809,161300,74965315,3070,3070,3070,3070,0
|
|
20240809,161200,74965315,3070,3070,3070,3070,0
|
|
20240809,161100,74965315,3070,3070,3070,3070,0
|
|
20240809,161000,74965315,3070,3070,3070,3070,0
|
|
20240809,160900,74965315,3070,3070,3070,3070,0
|
|
20240809,160800,74965315,3070,3070,3070,3070,0
|
|
20240809,160700,74965315,3070,3070,3070,3070,0
|
|
20240809,160600,74965315,3070,3070,3070,3070,0
|
|
20240809,160500,74965315,3070,3070,3070,3070,0
|
|
20240809,160400,74965315,3070,3070,3070,3070,0
|
|
20240809,160300,74965315,3070,3070,3070,3070,0
|
|
20240809,160200,74965315,3070,3070,3070,3070,0
|
|
20240809,160100,74965315,3070,3070,3070,3070,0
|
|
20240809,160000,74965315,3070,3070,3070,3070,0
|
|
20240809,155900,74965315,3070,3070,3070,3070,0
|
|
20240809,155800,74965315,3070,3070,3070,3070,0
|
|
20240809,155700,74965315,3070,3070,3070,3070,0
|
|
20240809,155600,74965315,3070,3070,3070,3070,0
|
|
20240809,155500,74965315,3070,3070,3070,3070,0
|
|
20240809,155400,74965315,3070,3070,3070,3070,0
|
|
20240809,155300,74965315,3070,3070,3070,3070,0
|
|
20240809,155200,74965315,3070,3070,3070,3070,0
|
|
20240809,155100,74965315,3070,3070,3070,3070,0
|
|
20240809,155000,74965315,3070,3070,3070,3070,0
|
|
20240809,154900,74965315,3070,3070,3070,3070,0
|
|
20240809,154800,74965315,3070,3070,3070,3070,0
|
|
20240809,154700,74965315,3070,3070,3070,3070,0
|
|
20240809,154600,74965315,3070,3070,3070,3070,0
|
|
20240809,154500,74965315,3070,3070,3070,3070,0
|
|
20240809,154400,74965315,3070,3070,3070,3070,989
|
|
20240809,154300,74965315,3070,3070,3070,3070,0
|
|
20240809,154200,74965315,3070,3070,3070,3070,0
|
|
20240809,154100,74965315,3070,3070,3070,3070,0
|
|
20240809,154000,74965315,3070,3070,3070,3070,0
|
|
20240809,153900,74965315,3070,3070,3070,3070,0
|
|
20240809,153800,74965315,3070,3070,3070,3070,0
|
|
20240809,153700,74965315,3070,3070,3070,3070,0
|
|
20240809,153600,74965315,3070,3070,3070,3070,0
|
|
20240809,153500,74965315,3070,3070,3070,3070,0
|
|
20240809,153400,74965315,3070,3070,3070,3070,0
|
|
20240809,153300,74965315,3070,3070,3070,3070,0
|
|
20240809,153200,74965315,3070,3070,3070,3070,0
|
|
20240809,153100,74965315,3070,3070,3070,3070,0
|
|
20240809,153000,74965315,3070,3070,3070,3070,989
|
|
20240809,152900,71929085,3075,3075,3075,3075,0
|
|
20240809,152800,71929085,3075,3075,3075,3075,0
|
|
20240809,152700,71929085,3075,3075,3075,3075,0
|
|
20240809,152600,71929085,3075,3075,3075,3075,0
|
|
20240809,152500,71929085,3075,3075,3075,3075,0
|
|
20240809,152400,71929085,3075,3075,3075,3075,0
|
|
20240809,152300,71929085,3075,3075,3075,3075,0
|
|
20240809,152200,71929085,3075,3075,3075,3075,0
|
|
20240809,152100,71929085,3075,3075,3075,3075,0
|
|
20240809,152000,71929085,3075,3075,3075,3075,0
|
|
20240809,151900,71929085,3075,3055,3075,3055,1284
|
|
20240809,151800,67988770,3055,3030,3055,3030,5
|
|
20240809,151700,67973555,3055,3030,3055,3025,270
|
|
20240809,151600,67154370,3055,3050,3055,3050,336
|
|
20240809,151500,66129525,3050,3050,3050,3050,0
|
|
20240809,151400,66129525,3050,3035,3050,3025,935
|
|
20240809,151300,63292380,3045,3045,3045,3045,207
|
|
20240809,151200,62662065,3045,3045,3045,3045,0
|
|
20240809,151100,62662065,3045,3045,3045,3045,0
|
|
20240809,151000,62662065,3045,3045,3045,3045,5
|
|
20240809,150900,62646840,3045,3045,3045,3045,54
|
|
20240809,150800,62482410,3045,3045,3045,3045,0
|
|
20240809,150700,62482410,3045,3045,3045,3045,0
|
|
20240809,150600,62482410,3045,3045,3045,3045,0
|
|
20240809,150500,62482410,3045,3045,3045,3045,0
|
|
20240809,150400,62482410,3045,3045,3045,3045,0
|
|
20240809,150300,62482410,3045,3045,3045,3045,0
|
|
20240809,150200,62482410,3045,3045,3045,3045,0
|
|
20240809,150100,62482410,3045,3045,3045,3045,0
|
|
20240809,150000,62482410,3045,3045,3045,3045,1
|
|
20240809,145900,62479365,3050,3050,3050,3050,0
|
|
20240809,145800,62479365,3050,3050,3050,3050,0
|
|
20240809,145700,62479365,3050,3050,3050,3050,0
|
|
20240809,145600,62479365,3050,3050,3050,3050,0
|
|
20240809,145500,62479365,3050,3050,3050,3050,0
|
|
20240809,145400,62479365,3050,3050,3050,3050,0
|
|
20240809,145300,62479365,3050,3050,3050,3050,0
|
|
20240809,145200,62479365,3050,3050,3050,3050,0
|
|
20240809,145100,62479365,3050,3050,3050,3050,0
|
|
20240809,145000,62479365,3050,3050,3050,3050,0
|
|
20240809,144900,62479365,3050,3050,3050,3050,6
|
|
20240809,144800,62461065,3035,3025,3035,3025,255
|
|
20240809,144700,61687150,3035,3035,3035,3035,400
|
|
20240809,144600,60473150,3035,3035,3035,3035,0
|
|
20240809,144500,60473150,3035,3035,3035,3035,2
|
|
20240809,144400,60467080,3030,3030,3030,3030,0
|
|
20240809,144300,60467080,3030,3030,3030,3030,0
|
|
20240809,144200,60467080,3030,3030,3030,3030,0
|
|
20240809,144100,60467080,3030,3030,3030,3030,0
|
|
20240809,144000,60467080,3030,3030,3030,3030,0
|
|
20240809,143900,60467080,3030,3030,3030,3030,0
|
|
20240809,143800,60467080,3030,3030,3030,3030,0
|
|
20240809,143700,60467080,3030,3030,3030,3030,0
|
|
20240809,143600,60467080,3030,3030,3030,3030,0
|
|
20240809,143500,60467080,3030,3030,3030,3030,0
|
|
20240809,143400,60467080,3030,3030,3030,3030,0
|
|
20240809,143300,60467080,3030,3030,3030,3030,0
|
|
20240809,143200,60467080,3030,3030,3030,3030,356
|
|
20240809,143100,59388400,3025,3025,3025,3025,0
|
|
20240809,143000,59388400,3025,3025,3025,3025,0
|
|
20240809,142900,59388400,3025,3025,3025,3025,0
|
|
20240809,142800,59388400,3025,3025,3025,3025,0
|
|
20240809,142700,59388400,3025,3025,3025,3025,0
|
|
20240809,142600,59388400,3025,3025,3025,3025,0
|
|
20240809,142500,59388400,3025,3025,3025,3025,0
|
|
20240809,142400,59388400,3025,3025,3025,3025,0
|
|
20240809,142300,59388400,3025,3025,3025,3025,0
|
|
20240809,142200,59388400,3025,3025,3025,3025,0
|
|
20240809,142100,59388400,3025,3025,3025,3025,0
|
|
20240809,142000,59388400,3025,3025,3025,3025,0
|
|
20240809,141900,59388400,3025,3025,3025,3025,0
|
|
20240809,141800,59388400,3025,3025,3025,3025,0
|
|
20240809,141700,59388400,3025,3025,3025,3025,0
|
|
20240809,141600,59388400,3025,3025,3025,3025,0
|
|
20240809,141500,59388400,3025,3025,3025,3025,0
|
|
20240809,141400,59388400,3025,3025,3025,3025,0
|
|
20240809,141300,59388400,3025,3025,3025,3025,0
|
|
20240809,141200,59388400,3025,3045,3045,3025,5
|
|
20240809,141100,59373195,3040,3040,3040,3040,0
|
|
20240809,141000,59373195,3040,3040,3040,3040,0
|
|
20240809,140900,59373195,3040,3040,3040,3040,0
|
|
20240809,140800,59373195,3040,3040,3040,3040,0
|
|
20240809,140700,59373195,3040,3030,3040,3030,1315
|
|
20240809,140600,55380525,3040,3040,3040,3040,0
|
|
20240809,140500,55380525,3040,3040,3040,3040,0
|
|
20240809,140400,55380525,3040,3040,3040,3040,0
|
|
20240809,140300,55380525,3040,3040,3040,3040,0
|
|
20240809,140200,55380525,3040,3040,3040,3040,0
|
|
20240809,140100,55380525,3040,3040,3040,3040,0
|
|
20240809,140000,55380525,3040,3035,3040,3035,1537
|
|
20240809,135900,50715515,3035,3035,3035,3035,0
|
|
20240809,135800,50715515,3035,3035,3035,3035,0
|
|
20240809,135700,50715515,3035,3035,3035,3035,0
|
|
20240809,135600,50715515,3035,3035,3035,3035,0
|
|
20240809,135500,50715515,3035,3035,3035,3035,0
|
|
20240809,135400,50715515,3035,3035,3035,3035,0
|
|
20240809,135300,50715515,3035,3035,3035,3035,0
|
|
20240809,135200,50715515,3035,3035,3035,3035,0
|
|
20240809,135100,50715515,3035,3035,3035,3035,0
|
|
20240809,135000,50715515,3035,3035,3035,3035,0
|
|
20240809,134900,50715515,3035,3035,3035,3035,0
|
|
20240809,134800,50715515,3035,3035,3035,3035,0
|
|
20240809,134700,50715515,3035,3035,3035,3035,0
|
|
20240809,134600,50715515,3035,3035,3035,3035,0
|
|
20240809,134500,50715515,3035,3035,3035,3035,0
|
|
20240809,134400,50715515,3035,3035,3035,3035,0
|
|
20240809,134300,50715515,3035,3035,3035,3035,2
|
|
20240809,134200,50709445,3020,3020,3020,3020,2
|
|
20240809,134100,50703405,3020,3020,3020,3020,0
|
|
20240809,134000,50703405,3020,3020,3020,3020,0
|
|
20240809,133900,50703405,3020,3020,3020,3020,0
|
|
20240809,133800,50703405,3020,3020,3020,3020,0
|
|
20240809,133700,50703405,3020,3020,3020,3020,0
|
|
20240809,133600,50703405,3020,3020,3020,3020,92
|
|
20240809,133500,50425565,3020,3020,3020,3020,0
|
|
20240809,133400,50425565,3020,3020,3020,3020,0
|
|
20240809,133300,50425565,3020,3020,3020,3020,0
|
|
20240809,133200,50425565,3020,3020,3020,3020,0
|
|
20240809,133100,50425565,3020,3020,3020,3020,0
|
|
20240809,133000,50425565,3020,3020,3020,3020,0
|
|
20240809,132900,50425565,3020,3020,3020,3020,0
|
|
20240809,132800,50425565,3020,3020,3020,3020,53
|
|
20240809,132700,50265505,3020,3020,3020,3020,0
|
|
20240809,132600,50265505,3020,3020,3020,3020,0
|
|
20240809,132500,50265505,3020,3020,3020,3020,0
|
|
20240809,132400,50265505,3020,3020,3020,3020,0
|
|
20240809,132300,50265505,3020,3020,3020,3020,0
|
|
20240809,132200,50265505,3020,3020,3020,3020,0
|
|
20240809,132100,50265505,3020,3020,3020,3020,0
|
|
20240809,132000,50265505,3020,3020,3020,3020,0
|
|
20240809,131900,50265505,3020,3020,3020,3020,0
|
|
20240809,131800,50265505,3020,3020,3020,3020,0
|
|
20240809,131700,50265505,3020,3020,3020,3020,0
|
|
20240809,131600,50265505,3020,3020,3020,3020,0
|
|
20240809,131500,50265505,3020,3020,3020,3020,0
|
|
20240809,131400,50265505,3020,3020,3020,3020,0
|
|
20240809,131300,50265505,3020,3010,3020,3010,4
|
|
20240809,131200,50253445,3010,3025,3025,3010,4700
|
|
20240809,131100,36087195,3025,3025,3025,3025,0
|
|
20240809,131000,36087195,3025,3025,3025,3025,20
|
|
20240809,130900,36026695,3020,3035,3035,3020,1338
|
|
20240809,130800,31977075,3050,3050,3050,3050,0
|
|
20240809,130700,31977075,3050,3050,3050,3050,0
|
|
20240809,130600,31977075,3050,3050,3050,3050,1
|
|
20240809,130500,31974025,3050,3050,3050,3050,10
|
|
20240809,130400,31943525,3050,3050,3050,3050,0
|
|
20240809,130300,31943525,3050,3050,3050,3050,0
|
|
20240809,130200,31943525,3050,3050,3050,3050,0
|
|
20240809,130100,31943525,3050,3050,3050,3050,0
|
|
20240809,130000,31943525,3050,3050,3050,3050,0
|
|
20240809,125900,31943525,3050,3050,3050,3050,0
|
|
20240809,125800,31943525,3050,3035,3050,3035,16
|
|
20240809,125700,31894905,3050,3050,3050,3050,0
|
|
20240809,125600,31894905,3050,3050,3050,3050,0
|
|
20240809,125500,31894905,3050,3050,3050,3050,0
|
|
20240809,125400,31894905,3050,3050,3050,3050,0
|
|
20240809,125300,31894905,3050,3050,3050,3050,0
|
|
20240809,125200,31894905,3050,3050,3050,3050,0
|
|
20240809,125100,31894905,3050,3050,3050,3050,0
|
|
20240809,125000,31894905,3050,3050,3050,3050,0
|
|
20240809,124900,31894905,3050,3050,3050,3050,0
|
|
20240809,124800,31894905,3050,3050,3050,3050,0
|
|
20240809,124700,31894905,3050,3050,3050,3050,0
|
|
20240809,124600,31894905,3050,3050,3050,3050,0
|
|
20240809,124500,31894905,3050,3050,3050,3050,0
|
|
20240809,124400,31894905,3050,3050,3050,3050,0
|
|
20240809,124300,31894905,3050,3050,3050,3050,0
|
|
20240809,124200,31894905,3050,3050,3050,3050,0
|
|
20240809,124100,31894905,3050,3045,3050,3045,54
|
|
20240809,124000,31730415,3045,3045,3045,3045,0
|
|
20240809,123900,31730415,3045,3045,3045,3045,8
|
|
20240809,123800,31706055,3035,3035,3035,3035,0
|
|
20240809,123700,31706055,3035,3035,3035,3035,0
|
|
20240809,123600,31706055,3035,3035,3035,3035,0
|
|
20240809,123500,31706055,3035,3035,3035,3035,0
|
|
20240809,123400,31706055,3035,3035,3035,3035,0
|
|
20240809,123300,31706055,3035,3035,3035,3035,0
|
|
20240809,123200,31706055,3035,3035,3035,3035,0
|
|
20240809,123100,31706055,3035,3035,3035,3035,0
|
|
20240809,123000,31706055,3035,3035,3035,3035,0
|
|
20240809,122900,31706055,3035,3035,3035,3035,0
|
|
20240809,122800,31706055,3035,3035,3035,3035,0
|
|
20240809,122700,31706055,3035,3035,3035,3035,0
|
|
20240809,122600,31706055,3035,3035,3035,3035,0
|
|
20240809,122500,31706055,3035,3035,3035,3035,0
|
|
20240809,122400,31706055,3035,3035,3035,3035,0
|
|
20240809,122300,31706055,3035,3035,3035,3035,0
|
|
20240809,122200,31706055,3035,3035,3035,3035,0
|
|
20240809,122100,31706055,3035,3035,3035,3035,0
|
|
20240809,122000,31706055,3035,3035,3035,3035,0
|
|
20240809,121900,31706055,3035,3035,3035,3035,0
|
|
20240809,121800,31706055,3035,3035,3035,3035,0
|
|
20240809,121700,31706055,3035,3035,3035,3035,1
|
|
20240809,121600,31703020,3030,3030,3030,3030,0
|
|
20240809,121500,31703020,3030,3030,3030,3030,0
|
|
20240809,121400,31703020,3030,3030,3030,3030,0
|
|
20240809,121300,31703020,3030,3030,3030,3030,75
|
|
20240809,121200,31475770,3050,3050,3050,3050,75
|
|
20240809,121100,31247020,3050,3050,3050,3050,0
|
|
20240809,121000,31247020,3050,3050,3050,3050,0
|
|
20240809,120900,31247020,3050,3050,3050,3050,0
|
|
20240809,120800,31247020,3050,3050,3050,3050,0
|
|
20240809,120700,31247020,3050,3050,3050,3050,0
|
|
20240809,120600,31247020,3050,3050,3050,3050,0
|
|
20240809,120500,31247020,3050,3050,3050,3050,1
|
|
20240809,120400,31243970,3050,3050,3050,3050,0
|
|
20240809,120300,31243970,3050,3050,3050,3050,0
|
|
20240809,120200,31243970,3050,3050,3050,3050,0
|
|
20240809,120100,31243970,3050,3050,3050,3050,0
|
|
20240809,120000,31243970,3050,3050,3050,3050,0
|
|
20240809,115900,31243970,3050,3045,3050,3045,64
|
|
20240809,115800,31049040,3045,3045,3045,3045,0
|
|
20240809,115700,31049040,3045,3045,3045,3045,0
|
|
20240809,115600,31049040,3045,3045,3045,3045,0
|
|
20240809,115500,31049040,3045,3045,3045,3045,0
|
|
20240809,115400,31049040,3045,3045,3045,3045,40
|
|
20240809,115300,30927240,3045,3045,3045,3045,0
|
|
20240809,115200,30927240,3045,3045,3045,3045,0
|
|
20240809,115100,30927240,3045,3045,3045,3045,0
|
|
20240809,115000,30927240,3045,3045,3045,3045,0
|
|
20240809,114900,30927240,3045,3045,3045,3045,4
|
|
20240809,114800,30915060,3045,3045,3045,3045,0
|
|
20240809,114700,30915060,3045,3045,3045,3045,0
|
|
20240809,114600,30915060,3045,3045,3045,3045,0
|
|
20240809,114500,30915060,3045,3045,3045,3045,0
|
|
20240809,114400,30915060,3045,3045,3045,3045,0
|
|
20240809,114300,30915060,3045,3045,3045,3045,0
|
|
20240809,114200,30915060,3045,3045,3045,3045,0
|
|
20240809,114100,30915060,3045,3025,3045,3025,4
|
|
20240809,114000,30902920,3025,3025,3025,3025,0
|
|
20240809,113900,30902920,3025,3025,3025,3025,0
|
|
20240809,113800,30902920,3025,3025,3025,3025,0
|
|
20240809,113700,30902920,3025,3025,3025,3025,0
|
|
20240809,113600,30902920,3025,3025,3025,3025,0
|
|
20240809,113500,30902920,3025,3025,3025,3025,0
|
|
20240809,113400,30902920,3025,3025,3025,3025,0
|
|
20240809,113300,30902920,3025,3025,3025,3025,140
|
|
20240809,113200,30479420,3050,3050,3050,3050,0
|
|
20240809,113100,30479420,3050,3050,3050,3050,0
|
|
20240809,113000,30479420,3050,3050,3050,3050,0
|
|
20240809,112900,30479420,3050,3050,3050,3050,0
|
|
20240809,112800,30479420,3050,3050,3050,3050,0
|
|
20240809,112700,30479420,3050,3050,3050,3050,0
|
|
20240809,112600,30479420,3050,3050,3050,3050,0
|
|
20240809,112500,30479420,3050,3050,3050,3050,0
|
|
20240809,112400,30479420,3050,3050,3050,3050,0
|
|
20240809,112300,30479420,3050,3050,3050,3050,0
|
|
20240809,112200,30479420,3050,3050,3050,3050,0
|
|
20240809,112100,30479420,3050,3050,3050,3050,592
|
|
20240809,112000,28673820,3050,3050,3050,3050,3
|
|
20240809,111900,28664670,3045,3040,3045,3040,367
|
|
20240809,111800,27547355,3025,3025,3025,3025,0
|
|
20240809,111700,27547355,3025,3025,3025,3025,0
|
|
20240809,111600,27547355,3025,3025,3025,3025,0
|
|
20240809,111500,27547355,3025,3045,3045,3025,3
|
|
20240809,111400,27538240,3045,3045,3045,3045,0
|
|
20240809,111300,27538240,3045,3045,3045,3045,0
|
|
20240809,111200,27538240,3045,3045,3045,3045,0
|
|
20240809,111100,27538240,3045,3045,3045,3045,0
|
|
20240809,111000,27538240,3045,3020,3045,3020,88
|
|
20240809,110900,27270435,3020,3020,3020,3020,0
|
|
20240809,110800,27270435,3020,3020,3020,3020,0
|
|
20240809,110700,27270435,3020,3020,3020,3020,0
|
|
20240809,110600,27270435,3020,3020,3020,3020,0
|
|
20240809,110500,27270435,3020,3020,3020,3020,0
|
|
20240809,110400,27270435,3020,3020,3020,3020,0
|
|
20240809,110300,27270435,3020,3030,3030,3020,805
|
|
20240809,110200,24835510,3030,3030,3030,3030,0
|
|
20240809,110100,24835510,3030,3030,3030,3030,0
|
|
20240809,110000,24835510,3030,3030,3030,3030,0
|
|
20240809,105900,24835510,3030,3030,3030,3030,0
|
|
20240809,105800,24835510,3030,3030,3030,3030,0
|
|
20240809,105700,24835510,3030,3030,3030,3030,50
|
|
20240809,105600,24684010,3045,3045,3045,3045,0
|
|
20240809,105500,24684010,3045,3045,3045,3045,0
|
|
20240809,105400,24684010,3045,3045,3045,3045,0
|
|
20240809,105300,24684010,3045,3045,3045,3045,0
|
|
20240809,105200,24684010,3045,3045,3045,3045,7
|
|
20240809,105100,24662695,3050,3050,3050,3050,0
|
|
20240809,105000,24662695,3050,3050,3050,3050,0
|
|
20240809,104900,24662695,3050,3050,3050,3025,302
|
|
20240809,104800,23747990,3030,3035,3050,3030,901
|
|
20240809,104700,21013920,3050,3050,3050,3050,0
|
|
20240809,104600,21013920,3050,3050,3050,3050,5
|
|
20240809,104500,20998670,3050,3050,3050,3050,1
|
|
20240809,104400,20995620,3035,3035,3035,3035,50
|
|
20240809,104300,20843870,3035,3035,3035,3035,0
|
|
20240809,104200,20843870,3035,3035,3035,3035,0
|
|
20240809,104100,20843870,3035,3035,3035,3035,100
|
|
20240809,104000,20540370,3040,3040,3040,3040,182
|
|
20240809,103900,19987090,3050,3050,3050,3050,0
|
|
20240809,103800,19987090,3050,3050,3050,3050,100
|
|
20240809,103700,19682090,3050,3050,3050,3050,0
|
|
20240809,103600,19682090,3050,3050,3050,3050,0
|
|
20240809,103500,19682090,3050,3050,3050,3050,5
|
|
20240809,103400,19666840,3050,3040,3050,3040,147
|
|
20240809,103300,19219950,3050,3050,3050,3050,0
|
|
20240809,103200,19219950,3050,3050,3050,3050,0
|
|
20240809,103100,19219950,3050,3050,3050,3050,0
|
|
20240809,103000,19219950,3050,3050,3050,3050,0
|
|
20240809,102900,19219950,3050,3050,3050,3050,0
|
|
20240809,102800,19219950,3050,3050,3050,3050,0
|
|
20240809,102700,19219950,3050,3050,3050,3050,0
|
|
20240809,102600,19219950,3050,3040,3050,3040,4
|
|
20240809,102500,19207770,3040,3040,3040,3040,0
|
|
20240809,102400,19207770,3040,3040,3040,3040,0
|
|
20240809,102300,19207770,3040,3040,3040,3040,0
|
|
20240809,102200,19207770,3040,3040,3040,3040,0
|
|
20240809,102100,19207770,3040,3040,3040,3040,0
|
|
20240809,102000,19207770,3040,3040,3040,3040,3
|
|
20240809,101900,19198650,3035,3035,3035,3035,0
|
|
20240809,101800,19198650,3035,3035,3035,3035,0
|
|
20240809,101700,19198650,3035,3035,3035,3035,0
|
|
20240809,101600,19198650,3035,3035,3035,3035,0
|
|
20240809,101500,19198650,3035,3035,3035,3035,1
|
|
20240809,101400,19195615,3050,3050,3050,3050,0
|
|
20240809,101300,19195615,3050,3050,3050,3050,0
|
|
20240809,101200,19195615,3050,3050,3050,3050,0
|
|
20240809,101100,19195615,3050,3050,3050,3050,0
|
|
20240809,101000,19195615,3050,3050,3050,3050,0
|
|
20240809,100900,19195615,3050,3050,3050,3050,0
|
|
20240809,100800,19195615,3050,3050,3050,3050,0
|
|
20240809,100700,19195615,3050,3050,3050,3050,0
|
|
20240809,100600,19195615,3050,3050,3050,3050,0
|
|
20240809,100500,19195615,3050,3050,3050,3050,0
|
|
20240809,100400,19195615,3050,3050,3050,3050,0
|
|
20240809,100300,19195615,3050,3035,3050,3035,4
|
|
20240809,100200,19183445,3035,3035,3035,3035,0
|
|
20240809,100100,19183445,3035,3035,3035,3035,275
|
|
20240809,100000,18348820,3035,3035,3035,3035,546
|
|
20240809,095900,16691710,3050,3050,3050,3050,0
|
|
20240809,095800,16691710,3050,3050,3050,3050,0
|
|
20240809,095700,16691710,3050,3035,3050,3035,4
|
|
20240809,095600,16679540,3035,3035,3035,3035,0
|
|
20240809,095500,16679540,3035,3035,3035,3035,0
|
|
20240809,095400,16679540,3035,3035,3035,3035,10
|
|
20240809,095300,16649190,3040,3040,3040,3040,29
|
|
20240809,095200,16561030,3050,3050,3050,3050,0
|
|
20240809,095100,16561030,3050,3050,3050,3050,0
|
|
20240809,095000,16561030,3050,3050,3050,3050,0
|
|
20240809,094900,16561030,3050,3050,3050,3050,2
|
|
20240809,094800,16554930,3050,3030,3050,3030,4
|
|
20240809,094700,16542770,3045,3045,3045,3045,0
|
|
20240809,094600,16542770,3045,3045,3045,3045,0
|
|
20240809,094500,16542770,3045,3045,3045,3045,50
|
|
20240809,094400,16390520,3045,3045,3045,3045,0
|
|
20240809,094300,16390520,3045,3045,3045,3045,0
|
|
20240809,094200,16390520,3045,3045,3045,3045,50
|
|
20240809,094100,16238270,3045,3045,3045,3045,0
|
|
20240809,094000,16238270,3045,3045,3045,3045,0
|
|
20240809,093900,16238270,3045,3025,3045,3025,8
|
|
20240809,093800,16213950,3040,3040,3040,3040,61
|
|
20240809,093700,16028510,3040,3040,3040,3040,1
|
|
20240809,093600,16025470,3045,3045,3045,3045,0
|
|
20240809,093500,16025470,3045,3045,3045,3045,10
|
|
20240809,093400,15995020,3045,3035,3045,3035,89
|
|
20240809,093300,15724535,3035,3035,3035,3035,0
|
|
20240809,093200,15724535,3035,3035,3035,3035,0
|
|
20240809,093100,15724535,3035,3035,3035,3035,0
|
|
20240809,093000,15724535,3035,3035,3035,3025,35
|
|
20240809,092900,15618330,3035,3025,3035,3025,4
|
|
20240809,092800,15606210,3035,3035,3035,3035,0
|
|
20240809,092700,15606210,3035,3035,3035,3035,0
|
|
20240809,092600,15606210,3035,3025,3035,3020,29
|
|
20240809,092500,15518475,3025,3030,3030,3025,400
|
|
20240809,092400,14308030,3020,3040,3040,3020,3000
|
|
20240809,092300,5210615,3055,3040,3055,3040,4
|
|
20240809,092200,5198425,3040,3040,3060,3040,5
|
|
20240809,092100,5183185,3040,3040,3040,3040,1
|
|
20240809,092000,5180145,3065,3040,3065,3040,32
|
|
20240809,091900,5082815,3040,3040,3065,3040,17
|
|
20240809,091800,5030985,3060,3040,3060,3040,5
|
|
20240809,091700,5015745,3065,3040,3065,3035,207
|
|
20240809,091600,4386440,3040,3040,3065,3040,14
|
|
20240809,091500,4343730,3065,3040,3065,3040,24
|
|
20240809,091400,4270495,3065,3040,3065,3040,7
|
|
20240809,091300,4249140,3040,3040,3040,3040,0
|
|
20240809,091200,4249140,3040,3040,3040,3040,1
|
|
20240809,091100,4246100,3080,3080,3080,3040,37
|
|
20240809,091000,4132305,3080,3040,3080,3040,7
|
|
20240809,090900,4110905,3080,3040,3080,3040,18
|
|
20240809,090800,4055865,3075,3075,3075,3040,16
|
|
20240809,090700,4006910,3040,3070,3075,3040,13
|
|
20240809,090600,3967195,3035,3040,3070,3035,337
|
|
20240809,090500,2944110,3040,3040,3040,3040,1
|
|
20240809,090400,2941070,3040,3040,3040,3040,1
|
|
20240809,090300,2938030,3040,3040,3040,3040,0
|
|
20240809,090200,2938030,3040,3030,3070,3030,345
|
|
20240809,090100,1892550,3030,3030,3030,3030,385
|
|
20240809,090000,726000,3025,3025,3025,3025,240
|