645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194200,195649170,3300,3300,3300,3300,389
|
|
20240820,194100,195649170,3300,3300,3300,3300,0
|
|
20240820,194000,195649170,3300,3300,3300,3300,0
|
|
20240820,193900,195649170,3300,3300,3300,3300,0
|
|
20240820,193800,195649170,3300,3300,3300,3300,0
|
|
20240820,193700,195649170,3300,3300,3300,3300,0
|
|
20240820,193600,195649170,3300,3300,3300,3300,0
|
|
20240820,193500,195649170,3300,3300,3300,3300,0
|
|
20240820,193400,195649170,3300,3300,3300,3300,0
|
|
20240820,193300,195649170,3300,3300,3300,3300,0
|
|
20240820,193200,195649170,3300,3300,3300,3300,0
|
|
20240820,193100,195649170,3300,3300,3300,3300,0
|
|
20240820,193000,195649170,3300,3300,3300,3300,0
|
|
20240820,192900,195649170,3300,3300,3300,3300,0
|
|
20240820,192800,195649170,3300,3300,3300,3300,0
|
|
20240820,192700,195649170,3300,3300,3300,3300,0
|
|
20240820,192600,195649170,3300,3300,3300,3300,0
|
|
20240820,192500,195649170,3300,3300,3300,3300,0
|
|
20240820,192400,195649170,3300,3300,3300,3300,0
|
|
20240820,192300,195649170,3300,3300,3300,3300,0
|
|
20240820,192200,195649170,3300,3300,3300,3300,0
|
|
20240820,192100,195649170,3300,3300,3300,3300,0
|
|
20240820,192000,195649170,3300,3300,3300,3300,0
|
|
20240820,191900,195649170,3300,3300,3300,3300,0
|
|
20240820,191800,195649170,3300,3300,3300,3300,0
|
|
20240820,191700,195649170,3300,3300,3300,3300,0
|
|
20240820,191600,195649170,3300,3300,3300,3300,0
|
|
20240820,191500,195649170,3300,3300,3300,3300,0
|
|
20240820,191400,195649170,3300,3300,3300,3300,0
|
|
20240820,191300,195649170,3300,3300,3300,3300,0
|
|
20240820,191200,195649170,3300,3300,3300,3300,389
|
|
20240820,191100,195649170,3300,3300,3300,3300,0
|
|
20240820,191000,195649170,3300,3300,3300,3300,0
|
|
20240820,190900,195649170,3300,3300,3300,3300,0
|
|
20240820,190800,195649170,3300,3300,3300,3300,0
|
|
20240820,190700,195649170,3300,3300,3300,3300,0
|
|
20240820,190600,195649170,3300,3300,3300,3300,0
|
|
20240820,190500,195649170,3300,3300,3300,3300,0
|
|
20240820,190400,195649170,3300,3300,3300,3300,0
|
|
20240820,190300,195649170,3300,3300,3300,3300,0
|
|
20240820,190200,195649170,3300,3300,3300,3300,0
|
|
20240820,190100,195649170,3300,3300,3300,3300,0
|
|
20240820,190000,195649170,3300,3300,3300,3300,0
|
|
20240820,185900,195649170,3300,3300,3300,3300,0
|
|
20240820,185800,195649170,3300,3300,3300,3300,0
|
|
20240820,185700,195649170,3300,3300,3300,3300,0
|
|
20240820,185600,195649170,3300,3300,3300,3300,0
|
|
20240820,185500,195649170,3300,3300,3300,3300,0
|
|
20240820,185400,195649170,3300,3300,3300,3300,0
|
|
20240820,185300,195649170,3300,3300,3300,3300,0
|
|
20240820,185200,195649170,3300,3300,3300,3300,0
|
|
20240820,185100,195649170,3300,3300,3300,3300,0
|
|
20240820,185000,195649170,3300,3300,3300,3300,0
|
|
20240820,184900,195649170,3300,3300,3300,3300,0
|
|
20240820,184800,195649170,3300,3300,3300,3300,0
|
|
20240820,184700,195649170,3300,3300,3300,3300,0
|
|
20240820,184600,195649170,3300,3300,3300,3300,0
|
|
20240820,184500,195649170,3300,3300,3300,3300,0
|
|
20240820,184400,195649170,3300,3300,3300,3300,0
|
|
20240820,184300,195649170,3300,3300,3300,3300,0
|
|
20240820,184200,195649170,3300,3300,3300,3300,389
|
|
20240820,184100,195649170,3300,3300,3300,3300,0
|
|
20240820,184000,195649170,3300,3300,3300,3300,0
|
|
20240820,183900,195649170,3300,3300,3300,3300,0
|
|
20240820,183800,195649170,3300,3300,3300,3300,0
|
|
20240820,183700,195649170,3300,3300,3300,3300,0
|
|
20240820,183600,195649170,3300,3300,3300,3300,0
|
|
20240820,183500,195649170,3300,3300,3300,3300,0
|
|
20240820,183400,195649170,3300,3300,3300,3300,0
|
|
20240820,183300,195649170,3300,3300,3300,3300,0
|
|
20240820,183200,195649170,3300,3300,3300,3300,0
|
|
20240820,183100,195649170,3300,3300,3300,3300,0
|
|
20240820,183000,195649170,3300,3300,3300,3300,0
|
|
20240820,182900,195649170,3300,3300,3300,3300,0
|
|
20240820,182800,195649170,3300,3300,3300,3300,0
|
|
20240820,182700,195649170,3300,3300,3300,3300,0
|
|
20240820,182600,195649170,3300,3300,3300,3300,0
|
|
20240820,182500,195649170,3300,3300,3300,3300,0
|
|
20240820,182400,195649170,3300,3300,3300,3300,0
|
|
20240820,182300,195649170,3300,3300,3300,3300,0
|
|
20240820,182200,195649170,3300,3300,3300,3300,0
|
|
20240820,182100,195649170,3300,3300,3300,3300,0
|
|
20240820,182000,195649170,3300,3300,3300,3300,0
|
|
20240820,181900,195649170,3300,3300,3300,3300,0
|
|
20240820,181800,195649170,3300,3300,3300,3300,0
|
|
20240820,181700,195649170,3300,3300,3300,3300,0
|
|
20240820,181600,195649170,3300,3300,3300,3300,0
|
|
20240820,181500,195649170,3300,3300,3300,3300,0
|
|
20240820,181400,195649170,3300,3300,3300,3300,0
|
|
20240820,181300,195649170,3300,3300,3300,3300,0
|
|
20240820,181200,195649170,3300,3300,3300,3300,389
|
|
20240820,181100,195649170,3300,3300,3300,3300,0
|
|
20240820,181000,195649170,3300,3300,3300,3300,0
|
|
20240820,180900,195649170,3300,3300,3300,3300,0
|
|
20240820,180800,195649170,3300,3300,3300,3300,0
|
|
20240820,180700,195649170,3300,3300,3300,3300,0
|
|
20240820,180600,195649170,3300,3300,3300,3300,0
|
|
20240820,180500,195649170,3300,3300,3300,3300,0
|
|
20240820,180400,195649170,3300,3300,3300,3300,0
|
|
20240820,180300,195649170,3300,3300,3300,3300,0
|
|
20240820,180200,195649170,3300,3300,3300,3300,0
|
|
20240820,180100,195649170,3300,3300,3300,3300,0
|
|
20240820,180000,195649170,3300,3300,3300,3300,0
|
|
20240820,175900,195649170,3300,3300,3300,3300,0
|
|
20240820,175800,195649170,3300,3300,3300,3300,0
|
|
20240820,175700,195649170,3300,3300,3300,3300,0
|
|
20240820,175600,195649170,3300,3300,3300,3300,0
|
|
20240820,175500,195649170,3300,3300,3300,3300,0
|
|
20240820,175400,195649170,3300,3300,3300,3300,0
|
|
20240820,175300,195649170,3300,3300,3300,3300,0
|
|
20240820,175200,195649170,3300,3300,3300,3300,0
|
|
20240820,175100,195649170,3300,3300,3300,3300,0
|
|
20240820,175000,195649170,3300,3300,3300,3300,0
|
|
20240820,174900,195649170,3300,3300,3300,3300,0
|
|
20240820,174800,195649170,3300,3300,3300,3300,0
|
|
20240820,174700,195649170,3300,3300,3300,3300,0
|
|
20240820,174600,195649170,3300,3300,3300,3300,0
|
|
20240820,174500,195649170,3300,3300,3300,3300,0
|
|
20240820,174400,195649170,3300,3300,3300,3300,0
|
|
20240820,174300,195649170,3300,3300,3300,3300,0
|
|
20240820,174200,195649170,3300,3300,3300,3300,389
|
|
20240820,174100,195649170,3300,3300,3300,3300,0
|
|
20240820,174000,195649170,3300,3300,3300,3300,0
|
|
20240820,173900,195649170,3300,3300,3300,3300,0
|
|
20240820,173800,195649170,3300,3300,3300,3300,0
|
|
20240820,173700,195649170,3300,3300,3300,3300,0
|
|
20240820,173600,195649170,3300,3300,3300,3300,0
|
|
20240820,173500,195649170,3300,3300,3300,3300,0
|
|
20240820,173400,195649170,3300,3300,3300,3300,0
|
|
20240820,173300,195649170,3300,3300,3300,3300,0
|
|
20240820,173200,195649170,3300,3300,3300,3300,0
|
|
20240820,173100,195649170,3300,3300,3300,3300,0
|
|
20240820,173000,195649170,3300,3300,3300,3300,0
|
|
20240820,172900,195649170,3300,3300,3300,3300,0
|
|
20240820,172800,195649170,3300,3300,3300,3300,0
|
|
20240820,172700,195649170,3300,3300,3300,3300,0
|
|
20240820,172600,195649170,3300,3300,3300,3300,0
|
|
20240820,172500,195649170,3300,3300,3300,3300,0
|
|
20240820,172400,195649170,3300,3300,3300,3300,0
|
|
20240820,172300,195649170,3300,3300,3300,3300,0
|
|
20240820,172200,195649170,3300,3300,3300,3300,0
|
|
20240820,172100,195649170,3300,3300,3300,3300,0
|
|
20240820,172000,195649170,3300,3300,3300,3300,0
|
|
20240820,171900,195649170,3300,3300,3300,3300,0
|
|
20240820,171800,195649170,3300,3300,3300,3300,0
|
|
20240820,171700,195649170,3300,3300,3300,3300,0
|
|
20240820,171600,195649170,3300,3300,3300,3300,0
|
|
20240820,171500,195649170,3300,3300,3300,3300,0
|
|
20240820,171400,195649170,3300,3300,3300,3300,0
|
|
20240820,171300,195649170,3300,3300,3300,3300,0
|
|
20240820,171200,195649170,3300,3300,3300,3300,389
|
|
20240820,171100,195649170,3300,3300,3300,3300,0
|
|
20240820,171000,195649170,3300,3300,3300,3300,0
|
|
20240820,170900,195649170,3300,3300,3300,3300,0
|
|
20240820,170800,195649170,3300,3300,3300,3300,0
|
|
20240820,170700,195649170,3300,3300,3300,3300,0
|
|
20240820,170600,195649170,3300,3300,3300,3300,0
|
|
20240820,170500,195649170,3300,3300,3300,3300,0
|
|
20240820,170400,195649170,3300,3300,3300,3300,0
|
|
20240820,170300,195649170,3300,3300,3300,3300,0
|
|
20240820,170200,195649170,3300,3300,3300,3300,0
|
|
20240820,170100,195649170,3300,3300,3300,3300,0
|
|
20240820,170000,195649170,3300,3300,3300,3300,0
|
|
20240820,165900,195649170,3300,3300,3300,3300,0
|
|
20240820,165800,195649170,3300,3300,3300,3300,0
|
|
20240820,165700,195649170,3300,3300,3300,3300,0
|
|
20240820,165600,195649170,3300,3300,3300,3300,0
|
|
20240820,165500,195649170,3300,3300,3300,3300,0
|
|
20240820,165400,195649170,3300,3300,3300,3300,0
|
|
20240820,165300,195649170,3300,3300,3300,3300,0
|
|
20240820,165200,195649170,3300,3300,3300,3300,0
|
|
20240820,165100,195649170,3300,3300,3300,3300,0
|
|
20240820,165000,195649170,3300,3300,3300,3300,0
|
|
20240820,164900,195649170,3300,3300,3300,3300,0
|
|
20240820,164800,195649170,3300,3300,3300,3300,0
|
|
20240820,164700,195649170,3300,3300,3300,3300,0
|
|
20240820,164600,195649170,3300,3300,3300,3300,0
|
|
20240820,164500,195649170,3300,3300,3300,3300,0
|
|
20240820,164400,195649170,3300,3300,3300,3300,0
|
|
20240820,164300,195649170,3300,3300,3300,3300,0
|
|
20240820,164200,195649170,3300,3300,3300,3300,389
|
|
20240820,164100,195649170,3300,3300,3300,3300,0
|
|
20240820,164000,195649170,3300,3300,3300,3300,0
|
|
20240820,163900,195649170,3300,3300,3300,3300,0
|
|
20240820,163800,195649170,3300,3300,3300,3300,0
|
|
20240820,163700,195649170,3300,3300,3300,3300,0
|
|
20240820,163600,195649170,3300,3300,3300,3300,0
|
|
20240820,163500,195649170,3300,3300,3300,3300,0
|
|
20240820,163400,195649170,3300,3300,3300,3300,0
|
|
20240820,163300,195649170,3300,3300,3300,3300,0
|
|
20240820,163200,195649170,3300,3300,3300,3300,0
|
|
20240820,163100,195649170,3300,3300,3300,3300,0
|
|
20240820,163000,195649170,3300,3300,3300,3300,0
|
|
20240820,162900,195649170,3300,3300,3300,3300,0
|
|
20240820,162800,195649170,3300,3300,3300,3300,0
|
|
20240820,162700,195649170,3300,3300,3300,3300,0
|
|
20240820,162600,195649170,3300,3300,3300,3300,0
|
|
20240820,162500,195649170,3300,3300,3300,3300,0
|
|
20240820,162400,195649170,3300,3300,3300,3300,0
|
|
20240820,162300,195649170,3300,3300,3300,3300,0
|
|
20240820,162200,195649170,3300,3300,3300,3300,0
|
|
20240820,162100,195649170,3300,3300,3300,3300,0
|
|
20240820,162000,195649170,3300,3300,3300,3300,0
|
|
20240820,161900,195649170,3300,3300,3300,3300,0
|
|
20240820,161800,195649170,3300,3300,3300,3300,0
|
|
20240820,161700,195649170,3300,3300,3300,3300,0
|
|
20240820,161600,195649170,3300,3300,3300,3300,0
|
|
20240820,161500,195649170,3300,3300,3300,3300,0
|
|
20240820,161400,195649170,3300,3300,3300,3300,0
|
|
20240820,161300,195649170,3300,3300,3300,3300,0
|
|
20240820,161200,195649170,3300,3300,3300,3300,389
|
|
20240820,161100,195649170,3300,3300,3300,3300,0
|
|
20240820,161000,195649170,3300,3300,3300,3300,0
|
|
20240820,160900,195649170,3300,3300,3300,3300,0
|
|
20240820,160800,195649170,3300,3300,3300,3300,0
|
|
20240820,160700,195649170,3300,3300,3300,3300,0
|
|
20240820,160600,195649170,3300,3300,3300,3300,0
|
|
20240820,160500,195649170,3300,3300,3300,3300,0
|
|
20240820,160400,195649170,3300,3300,3300,3300,0
|
|
20240820,160300,195649170,3300,3300,3300,3300,0
|
|
20240820,160200,195649170,3300,3300,3300,3300,0
|
|
20240820,160100,195649170,3300,3300,3300,3300,0
|
|
20240820,160000,195649170,3300,3300,3300,3300,0
|
|
20240820,155900,195649170,3300,3300,3300,3300,0
|
|
20240820,155800,195649170,3300,3300,3300,3300,0
|
|
20240820,155700,195649170,3300,3300,3300,3300,0
|
|
20240820,155600,195649170,3300,3300,3300,3300,0
|
|
20240820,155500,195649170,3300,3300,3300,3300,0
|
|
20240820,155400,195649170,3300,3300,3300,3300,0
|
|
20240820,155300,195649170,3300,3300,3300,3300,0
|
|
20240820,155200,195649170,3300,3300,3300,3300,0
|
|
20240820,155100,195649170,3300,3300,3300,3300,0
|
|
20240820,155000,195649170,3300,3300,3300,3300,0
|
|
20240820,154900,195649170,3300,3300,3300,3300,0
|
|
20240820,154800,195649170,3300,3300,3300,3300,0
|
|
20240820,154700,195649170,3300,3300,3300,3300,0
|
|
20240820,154600,195649170,3300,3300,3300,3300,0
|
|
20240820,154500,195649170,3300,3300,3300,3300,0
|
|
20240820,154400,195649170,3300,3300,3300,3300,0
|
|
20240820,154300,195649170,3300,3300,3300,3300,0
|
|
20240820,154200,195649170,3300,3300,3300,3300,389
|
|
20240820,154100,195649170,3300,3300,3300,3300,0
|
|
20240820,154000,195649170,3300,3300,3300,3300,0
|
|
20240820,153900,195649170,3300,3300,3300,3300,0
|
|
20240820,153800,195649170,3300,3300,3300,3300,0
|
|
20240820,153700,195649170,3300,3300,3300,3300,0
|
|
20240820,153600,195649170,3300,3300,3300,3300,0
|
|
20240820,153500,195649170,3300,3300,3300,3300,0
|
|
20240820,153400,195649170,3300,3300,3300,3300,0
|
|
20240820,153300,195649170,3300,3300,3300,3300,0
|
|
20240820,153200,195649170,3300,3300,3300,3300,0
|
|
20240820,153100,195649170,3300,3300,3300,3300,0
|
|
20240820,153000,195649170,3300,3300,3300,3300,389
|
|
20240820,152900,194365470,3280,3280,3280,3280,0
|
|
20240820,152800,194365470,3280,3280,3280,3280,0
|
|
20240820,152700,194365470,3280,3280,3280,3280,0
|
|
20240820,152600,194365470,3280,3280,3280,3280,0
|
|
20240820,152500,194365470,3280,3280,3280,3280,0
|
|
20240820,152400,194365470,3280,3280,3280,3280,0
|
|
20240820,152300,194365470,3280,3280,3280,3280,0
|
|
20240820,152200,194365470,3280,3280,3280,3280,0
|
|
20240820,152100,194365470,3280,3280,3280,3280,0
|
|
20240820,152000,194365470,3280,3280,3280,3280,0
|
|
20240820,151900,194365470,3280,3280,3280,3280,0
|
|
20240820,151800,194365470,3280,3270,3280,3265,225
|
|
20240820,151700,193630655,3270,3270,3270,3270,6
|
|
20240820,151600,193611035,3280,3280,3280,3280,0
|
|
20240820,151500,193611035,3280,3280,3280,3280,0
|
|
20240820,151400,193611035,3280,3280,3280,3280,0
|
|
20240820,151300,193611035,3280,3280,3280,3280,0
|
|
20240820,151200,193611035,3280,3280,3280,3280,1
|
|
20240820,151100,193607755,3265,3265,3265,3265,399
|
|
20240820,151000,192305020,3265,3265,3265,3265,0
|
|
20240820,150900,192305020,3265,3265,3265,3265,0
|
|
20240820,150800,192305020,3265,3265,3265,3265,0
|
|
20240820,150700,192305020,3265,3265,3265,3265,0
|
|
20240820,150600,192305020,3265,3270,3270,3265,118
|
|
20240820,150500,191919710,3280,3280,3280,3280,10
|
|
20240820,150400,191886910,3280,3280,3280,3280,0
|
|
20240820,150300,191886910,3280,3280,3280,3280,0
|
|
20240820,150200,191886910,3280,3280,3280,3280,0
|
|
20240820,150100,191886910,3280,3280,3280,3280,5
|
|
20240820,150000,191870510,3280,3280,3280,3280,0
|
|
20240820,145900,191870510,3280,3280,3280,3280,91
|
|
20240820,145800,191572030,3280,3280,3280,3280,91
|
|
20240820,145700,191273550,3280,3280,3280,3280,15
|
|
20240820,145600,191224350,3280,3280,3280,3280,0
|
|
20240820,145500,191224350,3280,3280,3280,3280,0
|
|
20240820,145400,191224350,3280,3280,3280,3280,0
|
|
20240820,145300,191224350,3280,3280,3280,3280,0
|
|
20240820,145200,191224350,3280,3280,3280,3280,0
|
|
20240820,145100,191224350,3280,3280,3280,3280,0
|
|
20240820,145000,191224350,3280,3280,3280,3280,2
|
|
20240820,144900,191217790,3300,3300,3300,3300,0
|
|
20240820,144800,191217790,3300,3300,3300,3300,0
|
|
20240820,144700,191217790,3300,3300,3300,3300,0
|
|
20240820,144600,191217790,3300,3300,3300,3300,0
|
|
20240820,144500,191217790,3300,3295,3300,3295,7
|
|
20240820,144400,191194720,3285,3285,3285,3285,0
|
|
20240820,144300,191194720,3285,3285,3285,3285,20
|
|
20240820,144200,191129020,3285,3285,3285,3285,0
|
|
20240820,144100,191129020,3285,3285,3285,3285,0
|
|
20240820,144000,191129020,3285,3285,3285,3285,0
|
|
20240820,143900,191129020,3285,3285,3285,3285,0
|
|
20240820,143800,191129020,3285,3285,3285,3285,0
|
|
20240820,143700,191129020,3285,3280,3285,3265,1988
|
|
20240820,143600,184633675,3305,3305,3305,3305,0
|
|
20240820,143500,184633675,3305,3305,3305,3305,0
|
|
20240820,143400,184633675,3305,3305,3305,3305,0
|
|
20240820,143300,184633675,3305,3300,3305,3300,36
|
|
20240820,143200,184514870,3275,3275,3275,3275,0
|
|
20240820,143100,184514870,3275,3275,3275,3275,0
|
|
20240820,143000,184514870,3275,3275,3275,3275,0
|
|
20240820,142900,184514870,3275,3275,3275,3275,57
|
|
20240820,142800,184328195,3275,3275,3275,3275,1
|
|
20240820,142700,184324920,3275,3275,3275,3275,0
|
|
20240820,142600,184324920,3275,3280,3280,3275,1108
|
|
20240820,142500,180691185,3280,3280,3280,3280,225
|
|
20240820,142400,179953185,3280,3280,3280,3275,969
|
|
20240820,142300,176775835,3280,3280,3280,3280,0
|
|
20240820,142200,176775835,3280,3280,3280,3280,0
|
|
20240820,142100,176775835,3280,3280,3280,3280,0
|
|
20240820,142000,176775835,3280,3280,3280,3280,0
|
|
20240820,141900,176775835,3280,3280,3280,3280,1
|
|
20240820,141800,176772555,3280,3280,3280,3280,10
|
|
20240820,141700,176739755,3280,3305,3305,3280,28
|
|
20240820,141600,176647340,3305,3305,3305,3305,50
|
|
20240820,141500,176482090,3305,3305,3305,3305,0
|
|
20240820,141400,176482090,3305,3305,3305,3305,70
|
|
20240820,141300,176250740,3305,3305,3305,3305,140
|
|
20240820,141200,175788040,3305,3305,3305,3305,18
|
|
20240820,141100,175728550,3305,3305,3305,3305,164
|
|
20240820,141000,175186530,3305,3305,3305,3305,104
|
|
20240820,140900,174842810,3305,3305,3305,3305,51
|
|
20240820,140800,174674255,3275,3275,3275,3275,0
|
|
20240820,140700,174674255,3275,3275,3275,3275,0
|
|
20240820,140600,174674255,3275,3275,3275,3275,1
|
|
20240820,140500,174670980,3275,3275,3275,3275,0
|
|
20240820,140400,174670980,3275,3300,3300,3275,2101
|
|
20240820,140300,167779490,3305,3305,3305,3305,0
|
|
20240820,140200,167779490,3305,3305,3305,3305,1
|
|
20240820,140100,167776185,3290,3285,3290,3285,495
|
|
20240820,140000,166150105,3285,3285,3285,3285,1032
|
|
20240820,135900,162759985,3290,3290,3290,3290,192
|
|
20240820,135800,162128305,3295,3295,3295,3295,51
|
|
20240820,135700,161960260,3305,3305,3305,3305,0
|
|
20240820,135600,161960260,3305,3305,3305,3305,50
|
|
20240820,135500,161795010,3305,3305,3305,3305,50
|
|
20240820,135400,161629760,3305,3305,3305,3305,4
|
|
20240820,135300,161616540,3300,3305,3305,3300,453
|
|
20240820,135200,160119390,3305,3320,3325,3305,462
|
|
20240820,135100,158592040,3305,3305,3305,3305,60
|
|
20240820,135000,158393740,3320,3320,3320,3320,50
|
|
20240820,134900,158227740,3320,3315,3320,3315,81
|
|
20240820,134800,157958970,3315,3315,3315,3315,970
|
|
20240820,134700,154743420,3315,3315,3315,3315,0
|
|
20240820,134600,154743420,3315,3315,3315,3315,80
|
|
20240820,134500,154478220,3315,3315,3315,3315,0
|
|
20240820,134400,154478220,3315,3315,3315,3315,0
|
|
20240820,134300,154478220,3315,3315,3315,3315,0
|
|
20240820,134200,154478220,3315,3315,3315,3315,0
|
|
20240820,134100,154478220,3315,3315,3315,3315,610
|
|
20240820,134000,152456070,3315,3315,3315,3315,0
|
|
20240820,133900,152456070,3315,3315,3315,3315,0
|
|
20240820,133800,152456070,3315,3315,3315,3315,0
|
|
20240820,133700,152456070,3315,3315,3315,3315,40
|
|
20240820,133600,152323470,3315,3315,3315,3315,500
|
|
20240820,133500,150665970,3315,3315,3315,3315,50
|
|
20240820,133400,150500220,3315,3315,3315,3315,66
|
|
20240820,133300,150281430,3315,3315,3315,3315,0
|
|
20240820,133200,150281430,3315,3315,3315,3315,50
|
|
20240820,133100,150115680,3315,3315,3315,3315,50
|
|
20240820,133000,149949930,3315,3315,3315,3315,0
|
|
20240820,132900,149949930,3315,3315,3315,3315,50
|
|
20240820,132800,149784180,3315,3315,3315,3315,50
|
|
20240820,132700,149618430,3315,3315,3315,3315,0
|
|
20240820,132600,149618430,3315,3315,3315,3315,50
|
|
20240820,132500,149452680,3315,3315,3315,3315,50
|
|
20240820,132400,149286930,3315,3315,3315,3315,2
|
|
20240820,132300,149280300,3310,3310,3310,3310,112
|
|
20240820,132200,148909580,3310,3315,3315,3310,210
|
|
20240820,132100,148213930,3315,3315,3315,3315,0
|
|
20240820,132000,148213930,3315,3315,3315,3315,2
|
|
20240820,131900,148207300,3310,3310,3310,3310,0
|
|
20240820,131800,148207300,3310,3310,3310,3310,40
|
|
20240820,131700,148074900,3320,3315,3320,3315,861
|
|
20240820,131600,145216920,3310,3310,3310,3310,0
|
|
20240820,131500,145216920,3310,3310,3310,3310,0
|
|
20240820,131400,145216920,3310,3310,3310,3310,0
|
|
20240820,131300,145216920,3310,3310,3310,3310,0
|
|
20240820,131200,145216920,3310,3310,3310,3310,0
|
|
20240820,131100,145216920,3310,3310,3310,3310,53
|
|
20240820,131000,145041490,3310,3310,3310,3310,0
|
|
20240820,130900,145041490,3310,3310,3310,3310,0
|
|
20240820,130800,145041490,3310,3310,3310,3310,36
|
|
20240820,130700,144922330,3310,3315,3315,3310,54
|
|
20240820,130600,144743340,3315,3315,3315,3315,0
|
|
20240820,130500,144743340,3315,3315,3315,3315,51
|
|
20240820,130400,144574275,3315,3315,3315,3315,50
|
|
20240820,130300,144408525,3315,3315,3315,3315,103
|
|
20240820,130200,144067080,3315,3315,3315,3315,0
|
|
20240820,130100,144067080,3315,3315,3315,3315,0
|
|
20240820,130000,144067080,3315,3315,3315,3315,0
|
|
20240820,125900,144067080,3315,3315,3315,3315,50
|
|
20240820,125800,143901330,3315,3315,3315,3315,50
|
|
20240820,125700,143735580,3315,3315,3315,3315,531
|
|
20240820,125600,141975315,3315,3315,3315,3315,0
|
|
20240820,125500,141975315,3315,3315,3315,3315,0
|
|
20240820,125400,141975315,3315,3315,3315,3315,0
|
|
20240820,125300,141975315,3315,3315,3315,3315,0
|
|
20240820,125200,141975315,3315,3315,3315,3315,0
|
|
20240820,125100,141975315,3315,3315,3315,3315,0
|
|
20240820,125000,141975315,3315,3315,3315,3315,0
|
|
20240820,124900,141975315,3315,3315,3315,3315,179
|
|
20240820,124800,141381930,3315,3315,3315,3315,2
|
|
20240820,124700,141375300,3295,3295,3295,3295,0
|
|
20240820,124600,141375300,3295,3295,3295,3295,0
|
|
20240820,124500,141375300,3295,3295,3295,3295,0
|
|
20240820,124400,141375300,3295,3295,3295,3295,0
|
|
20240820,124300,141375300,3295,3295,3295,3295,0
|
|
20240820,124200,141375300,3295,3295,3295,3295,0
|
|
20240820,124100,141375300,3295,3295,3295,3295,0
|
|
20240820,124000,141375300,3295,3295,3295,3295,0
|
|
20240820,123900,141375300,3295,3325,3325,3290,9102
|
|
20240820,123800,111231740,3325,3325,3325,3325,0
|
|
20240820,123700,111231740,3325,3325,3325,3325,0
|
|
20240820,123600,111231740,3325,3325,3325,3325,1000
|
|
20240820,123500,107906740,3325,3325,3325,3325,0
|
|
20240820,123400,107906740,3325,3325,3325,3325,0
|
|
20240820,123300,107906740,3325,3325,3325,3325,0
|
|
20240820,123200,107906740,3325,3325,3325,3325,0
|
|
20240820,123100,107906740,3325,3325,3325,3325,26
|
|
20240820,123000,107820290,3325,3325,3325,3325,0
|
|
20240820,122900,107820290,3325,3325,3325,3325,0
|
|
20240820,122800,107820290,3325,3325,3325,3325,0
|
|
20240820,122700,107820290,3325,3325,3325,3325,0
|
|
20240820,122600,107820290,3325,3325,3325,3325,0
|
|
20240820,122500,107820290,3325,3325,3325,3325,0
|
|
20240820,122400,107820290,3325,3325,3325,3325,0
|
|
20240820,122300,107820290,3325,3325,3325,3325,0
|
|
20240820,122200,107820290,3325,3325,3325,3325,0
|
|
20240820,122100,107820290,3325,3325,3325,3325,0
|
|
20240820,122000,107820290,3325,3325,3325,3325,0
|
|
20240820,121900,107820290,3325,3325,3325,3325,0
|
|
20240820,121800,107820290,3325,3325,3325,3325,0
|
|
20240820,121700,107820290,3325,3325,3325,3325,0
|
|
20240820,121600,107820290,3325,3325,3325,3325,0
|
|
20240820,121500,107820290,3325,3325,3325,3325,0
|
|
20240820,121400,107820290,3325,3325,3325,3325,0
|
|
20240820,121300,107820290,3325,3325,3325,3325,0
|
|
20240820,121200,107820290,3325,3325,3325,3325,0
|
|
20240820,121100,107820290,3325,3325,3325,3325,0
|
|
20240820,121000,107820290,3325,3325,3325,3325,100
|
|
20240820,120900,107487790,3325,3325,3325,3325,0
|
|
20240820,120800,107487790,3325,3325,3325,3325,0
|
|
20240820,120700,107487790,3325,3325,3325,3325,0
|
|
20240820,120600,107487790,3325,3325,3325,3325,100
|
|
20240820,120500,107155290,3325,3325,3325,3325,0
|
|
20240820,120400,107155290,3325,3325,3325,3325,0
|
|
20240820,120300,107155290,3325,3325,3325,3325,0
|
|
20240820,120200,107155290,3325,3325,3325,3325,1
|
|
20240820,120100,107151965,3325,3325,3325,3325,0
|
|
20240820,120000,107151965,3325,3325,3325,3325,0
|
|
20240820,115900,107151965,3325,3325,3325,3325,0
|
|
20240820,115800,107151965,3325,3325,3325,3325,0
|
|
20240820,115700,107151965,3325,3325,3325,3325,0
|
|
20240820,115600,107151965,3325,3325,3325,3325,0
|
|
20240820,115500,107151965,3325,3325,3325,3325,0
|
|
20240820,115400,107151965,3325,3325,3325,3325,0
|
|
20240820,115300,107151965,3325,3325,3325,3325,0
|
|
20240820,115200,107151965,3325,3325,3325,3325,0
|
|
20240820,115100,107151965,3325,3325,3325,3325,0
|
|
20240820,115000,107151965,3325,3325,3325,3325,9
|
|
20240820,114900,107122040,3325,3325,3325,3325,640
|
|
20240820,114800,104994040,3325,3325,3325,3325,100
|
|
20240820,114700,104661540,3325,3325,3325,3325,15
|
|
20240820,114600,104611665,3320,3320,3320,3320,0
|
|
20240820,114500,104611665,3320,3320,3320,3320,0
|
|
20240820,114400,104611665,3320,3320,3320,3320,0
|
|
20240820,114300,104611665,3320,3320,3320,3320,0
|
|
20240820,114200,104611665,3320,3320,3320,3320,0
|
|
20240820,114100,104611665,3320,3320,3320,3320,133
|
|
20240820,114000,104170105,3320,3320,3320,3320,50
|
|
20240820,113900,104004105,3315,3315,3315,3315,0
|
|
20240820,113800,104004105,3315,3315,3315,3315,1
|
|
20240820,113700,104000790,3315,3315,3315,3315,17
|
|
20240820,113600,103944435,3315,3315,3315,3315,0
|
|
20240820,113500,103944435,3315,3315,3315,3315,0
|
|
20240820,113400,103944435,3315,3315,3315,3315,0
|
|
20240820,113300,103944435,3315,3315,3315,3315,0
|
|
20240820,113200,103944435,3315,3315,3315,3315,0
|
|
20240820,113100,103944435,3315,3315,3315,3315,0
|
|
20240820,113000,103944435,3315,3315,3315,3315,0
|
|
20240820,112900,103944435,3315,3320,3320,3315,126
|
|
20240820,112800,103526660,3315,3315,3315,3315,0
|
|
20240820,112700,103526660,3315,3315,3315,3315,0
|
|
20240820,112600,103526660,3315,3315,3315,3315,0
|
|
20240820,112500,103526660,3315,3315,3315,3315,0
|
|
20240820,112400,103526660,3315,3315,3315,3315,0
|
|
20240820,112300,103526660,3315,3320,3320,3315,125
|
|
20240820,112200,103112280,3315,3315,3315,3315,0
|
|
20240820,112100,103112280,3315,3315,3315,3315,0
|
|
20240820,112000,103112280,3315,3315,3315,3315,0
|
|
20240820,111900,103112280,3315,3315,3315,3315,3
|
|
20240820,111800,103102335,3315,3315,3315,3315,0
|
|
20240820,111700,103102335,3315,3315,3315,3315,0
|
|
20240820,111600,103102335,3315,3325,3325,3315,3000
|
|
20240820,111500,93145150,3335,3330,3335,3330,175
|
|
20240820,111400,92561530,3325,3330,3330,3325,178
|
|
20240820,111300,91969380,3325,3325,3325,3325,0
|
|
20240820,111200,91969380,3325,3325,3325,3325,0
|
|
20240820,111100,91969380,3325,3325,3325,3325,0
|
|
20240820,111000,91969380,3325,3325,3325,3325,0
|
|
20240820,110900,91969380,3325,3325,3325,3325,0
|
|
20240820,110800,91969380,3325,3325,3325,3325,0
|
|
20240820,110700,91969380,3325,3325,3325,3325,0
|
|
20240820,110600,91969380,3325,3325,3325,3325,200
|
|
20240820,110500,91304380,3325,3325,3325,3325,0
|
|
20240820,110400,91304380,3325,3325,3325,3325,0
|
|
20240820,110300,91304380,3325,3325,3325,3325,0
|
|
20240820,110200,91304380,3325,3325,3325,3325,400
|
|
20240820,110100,89974380,3325,3325,3325,3325,19
|
|
20240820,110000,89911205,3325,3325,3325,3325,100
|
|
20240820,105900,89578705,3325,3325,3325,3325,31
|
|
20240820,105800,89475630,3320,3320,3320,3320,0
|
|
20240820,105700,89475630,3320,3320,3320,3320,0
|
|
20240820,105600,89475630,3320,3320,3320,3320,0
|
|
20240820,105500,89475630,3320,3320,3320,3320,0
|
|
20240820,105400,89475630,3320,3320,3320,3320,0
|
|
20240820,105300,89475630,3320,3320,3320,3320,0
|
|
20240820,105200,89475630,3320,3340,3340,3320,821
|
|
20240820,105100,86749055,3350,3350,3350,3350,50
|
|
20240820,105000,86581555,3350,3350,3350,3350,50
|
|
20240820,104900,86414055,3350,3350,3350,3350,0
|
|
20240820,104800,86414055,3350,3350,3350,3350,100
|
|
20240820,104700,86079055,3350,3350,3350,3350,329
|
|
20240820,104600,84976905,3350,3350,3350,3350,50
|
|
20240820,104500,84809405,3355,3355,3355,3355,50
|
|
20240820,104400,84641655,3355,3345,3355,3345,500
|
|
20240820,104300,82964555,3340,3340,3340,3340,1
|
|
20240820,104200,82961215,3340,3340,3340,3340,50
|
|
20240820,104100,82794215,3340,3340,3340,3340,0
|
|
20240820,104000,82794215,3340,3340,3340,3340,100
|
|
20240820,103900,82460215,3340,3345,3345,3340,53
|
|
20240820,103800,82282945,3345,3345,3345,3345,0
|
|
20240820,103700,82282945,3345,3350,3350,3345,150
|
|
20240820,103600,81780695,3325,3330,3330,3320,3366
|
|
20240820,103500,70600385,3350,3350,3350,3350,67
|
|
20240820,103400,70375935,3350,3350,3350,3350,388
|
|
20240820,103300,69076135,3355,3355,3355,3355,100
|
|
20240820,103200,68740635,3355,3355,3355,3355,0
|
|
20240820,103100,68740635,3355,3350,3355,3350,154
|
|
20240820,103000,68223970,3350,3350,3350,3350,44
|
|
20240820,102900,68076570,3350,3350,3350,3350,2
|
|
20240820,102800,68069870,3345,3345,3345,3345,0
|
|
20240820,102700,68069870,3345,3345,3345,3345,4870
|
|
20240820,102600,51779720,3340,3340,3340,3340,290
|
|
20240820,102500,50811120,3330,3330,3330,3330,75
|
|
20240820,102400,50561370,3330,3330,3330,3330,352
|
|
20240820,102300,49389210,3320,3340,3340,3320,159
|
|
20240820,102200,48860650,3345,3345,3345,3345,50
|
|
20240820,102100,48693400,3345,3345,3345,3345,78
|
|
20240820,102000,48432490,3345,3345,3345,3345,0
|
|
20240820,101900,48432490,3345,3345,3345,3345,50
|
|
20240820,101800,48265240,3345,3340,3345,3340,625
|
|
20240820,101700,46177730,3340,3340,3340,3340,10
|
|
20240820,101600,46144330,3340,3340,3340,3340,50
|
|
20240820,101500,45977330,3340,3340,3340,3340,60
|
|
20240820,101400,45776930,3340,3340,3340,3340,0
|
|
20240820,101300,45776930,3340,3340,3340,3340,200
|
|
20240820,101200,45108930,3340,3340,3340,3340,200
|
|
20240820,101100,44440930,3345,3345,3345,3345,0
|
|
20240820,101000,44440930,3345,3345,3345,3345,263
|
|
20240820,100900,43561195,3335,3335,3335,3335,0
|
|
20240820,100800,43561195,3335,3335,3335,3335,0
|
|
20240820,100700,43561195,3335,3335,3335,3335,0
|
|
20240820,100600,43561195,3335,3330,3335,3330,30
|
|
20240820,100500,43461285,3330,3330,3330,3330,253
|
|
20240820,100400,42618795,3330,3325,3330,3325,564
|
|
20240820,100300,40740730,3320,3320,3320,3320,60
|
|
20240820,100200,40541530,3320,3320,3320,3320,1
|
|
20240820,100100,40538210,3325,3325,3325,3325,50
|
|
20240820,100000,40371960,3325,3325,3325,3325,57
|
|
20240820,095900,40182435,3305,3310,3310,3305,2
|
|
20240820,095800,40175820,3305,3310,3310,3305,400
|
|
20240820,095700,38853785,3310,3330,3330,3310,51
|
|
20240820,095600,38683975,3330,3325,3330,3310,128
|
|
20240820,095500,38257805,3325,3325,3325,3325,50
|
|
20240820,095400,38091555,3325,3320,3330,3300,173
|
|
20240820,095300,37517795,3320,3320,3320,3320,300
|
|
20240820,095200,36521795,3320,3320,3320,3320,107
|
|
20240820,095100,36166555,3320,3320,3320,3320,5
|
|
20240820,095000,36149955,3315,3315,3315,3315,0
|
|
20240820,094900,36149955,3315,3315,3315,3315,30
|
|
20240820,094800,36050505,3315,3315,3315,3315,14
|
|
20240820,094700,36004095,3315,3305,3315,3305,2
|
|
20240820,094600,35997475,3305,3305,3305,3305,8
|
|
20240820,094500,35971035,3305,3305,3305,3305,691
|
|
20240820,094400,33687280,3305,3300,3305,3295,529
|
|
20240820,094300,31941580,3300,3300,3300,3300,50
|
|
20240820,094200,31776580,3300,3310,3310,3300,69
|
|
20240820,094100,31548210,3310,3310,3310,3310,0
|
|
20240820,094000,31548210,3310,3310,3310,3310,50
|
|
20240820,093900,31382710,3310,3310,3310,3300,55
|
|
20240820,093800,31200700,3310,3300,3310,3300,2
|
|
20240820,093700,31194090,3300,3305,3305,3300,692
|
|
20240820,093600,28909850,3310,3310,3310,3305,357
|
|
20240820,093500,27728185,3310,3310,3310,3310,690
|
|
20240820,093400,25444285,3315,3315,3315,3315,50
|
|
20240820,093300,25278535,3315,3315,3315,3315,52
|
|
20240820,093200,25106155,3315,3310,3315,3305,48
|
|
20240820,093100,24947275,3320,3320,3320,3320,50
|
|
20240820,093000,24781275,3325,3325,3325,3325,50
|
|
20240820,092900,24615025,3330,3330,3330,3330,72
|
|
20240820,092800,24375265,3330,3325,3330,3325,128
|
|
20240820,092700,23949180,3325,3310,3325,3310,2
|
|
20240820,092600,23942545,3325,3325,3325,3325,0
|
|
20240820,092500,23942545,3325,3320,3330,3320,543
|
|
20240820,092400,22137785,3320,3310,3320,3310,858
|
|
20240820,092300,19289235,3300,3290,3300,3290,647
|
|
20240820,092200,17154615,3285,3290,3290,3285,104
|
|
20240820,092100,16812460,3300,3300,3300,3300,0
|
|
20240820,092000,16812460,3300,3300,3300,3300,0
|
|
20240820,091900,16812460,3300,3300,3300,3300,0
|
|
20240820,091800,16812460,3300,3300,3300,3300,32
|
|
20240820,091700,16706860,3300,3285,3300,3285,157
|
|
20240820,091600,16190965,3300,3300,3300,3300,160
|
|
20240820,091500,15662965,3300,3295,3300,3295,340
|
|
20240820,091400,14542660,3295,3295,3295,3295,0
|
|
20240820,091300,14542660,3295,3285,3295,3285,84
|
|
20240820,091200,14266325,3290,3295,3295,3290,320
|
|
20240820,091100,13211930,3295,3285,3295,3285,443
|
|
20240820,091000,11754740,3285,3285,3285,3285,0
|
|
20240820,090900,11754740,3285,3265,3285,3260,329
|
|
20240820,090800,10676325,3285,3285,3285,3285,11
|
|
20240820,090700,10640190,3285,3285,3285,3285,0
|
|
20240820,090600,10640190,3285,3290,3290,3285,1188
|
|
20240820,090500,6736015,3300,3295,3300,3285,255
|
|
20240820,090400,5898265,3300,3300,3300,3300,30
|
|
20240820,090300,5799265,3310,3310,3310,3310,4
|
|
20240820,090200,5786025,3315,3310,3315,3300,529
|
|
20240820,090100,4032615,3315,3315,3315,3315,150
|
|
20240820,090000,3535365,3315,3315,3315,3300,1061
|