679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201600,82970055,3170,3170,3170,3170,720
|
|
20240807,201500,82970055,3170,3170,3170,3170,0
|
|
20240807,201400,82970055,3170,3170,3170,3170,0
|
|
20240807,201300,82970055,3170,3170,3170,3170,0
|
|
20240807,201200,82970055,3170,3170,3170,3170,0
|
|
20240807,201100,82970055,3170,3170,3170,3170,0
|
|
20240807,201000,82970055,3170,3170,3170,3170,0
|
|
20240807,200900,82970055,3170,3170,3170,3170,0
|
|
20240807,200800,82970055,3170,3170,3170,3170,0
|
|
20240807,200700,82970055,3170,3170,3170,3170,0
|
|
20240807,200600,82970055,3170,3170,3170,3170,0
|
|
20240807,200500,82970055,3170,3170,3170,3170,0
|
|
20240807,200400,82970055,3170,3170,3170,3170,0
|
|
20240807,200300,82970055,3170,3170,3170,3170,0
|
|
20240807,200200,82970055,3170,3170,3170,3170,0
|
|
20240807,200100,82970055,3170,3170,3170,3170,0
|
|
20240807,200000,82970055,3170,3170,3170,3170,0
|
|
20240807,195900,82970055,3170,3170,3170,3170,0
|
|
20240807,195800,82970055,3170,3170,3170,3170,0
|
|
20240807,195700,82970055,3170,3170,3170,3170,0
|
|
20240807,195600,82970055,3170,3170,3170,3170,0
|
|
20240807,195500,82970055,3170,3170,3170,3170,0
|
|
20240807,195400,82970055,3170,3170,3170,3170,0
|
|
20240807,195300,82970055,3170,3170,3170,3170,0
|
|
20240807,195200,82970055,3170,3170,3170,3170,0
|
|
20240807,195100,82970055,3170,3170,3170,3170,0
|
|
20240807,195000,82970055,3170,3170,3170,3170,0
|
|
20240807,194900,82970055,3170,3170,3170,3170,0
|
|
20240807,194800,82970055,3170,3170,3170,3170,0
|
|
20240807,194700,82970055,3170,3170,3170,3170,0
|
|
20240807,194600,82970055,3170,3170,3170,3170,720
|
|
20240807,194500,82970055,3170,3170,3170,3170,0
|
|
20240807,194400,82970055,3170,3170,3170,3170,0
|
|
20240807,194300,82970055,3170,3170,3170,3170,0
|
|
20240807,194200,82970055,3170,3170,3170,3170,0
|
|
20240807,194100,82970055,3170,3170,3170,3170,0
|
|
20240807,194000,82970055,3170,3170,3170,3170,0
|
|
20240807,193900,82970055,3170,3170,3170,3170,0
|
|
20240807,193800,82970055,3170,3170,3170,3170,0
|
|
20240807,193700,82970055,3170,3170,3170,3170,0
|
|
20240807,193600,82970055,3170,3170,3170,3170,0
|
|
20240807,193500,82970055,3170,3170,3170,3170,0
|
|
20240807,193400,82970055,3170,3170,3170,3170,0
|
|
20240807,193300,82970055,3170,3170,3170,3170,0
|
|
20240807,193200,82970055,3170,3170,3170,3170,0
|
|
20240807,193100,82970055,3170,3170,3170,3170,0
|
|
20240807,193000,82970055,3170,3170,3170,3170,0
|
|
20240807,192900,82970055,3170,3170,3170,3170,0
|
|
20240807,192800,82970055,3170,3170,3170,3170,0
|
|
20240807,192700,82970055,3170,3170,3170,3170,0
|
|
20240807,192600,82970055,3170,3170,3170,3170,0
|
|
20240807,192500,82970055,3170,3170,3170,3170,0
|
|
20240807,192400,82970055,3170,3170,3170,3170,0
|
|
20240807,192300,82970055,3170,3170,3170,3170,0
|
|
20240807,192200,82970055,3170,3170,3170,3170,0
|
|
20240807,192100,82970055,3170,3170,3170,3170,0
|
|
20240807,192000,82970055,3170,3170,3170,3170,0
|
|
20240807,191900,82970055,3170,3170,3170,3170,0
|
|
20240807,191800,82970055,3170,3170,3170,3170,0
|
|
20240807,191700,82970055,3170,3170,3170,3170,0
|
|
20240807,191600,82970055,3170,3170,3170,3170,720
|
|
20240807,191500,82970055,3170,3170,3170,3170,0
|
|
20240807,191400,82970055,3170,3170,3170,3170,0
|
|
20240807,191300,82970055,3170,3170,3170,3170,0
|
|
20240807,191200,82970055,3170,3170,3170,3170,0
|
|
20240807,191100,82970055,3170,3170,3170,3170,0
|
|
20240807,191000,82970055,3170,3170,3170,3170,0
|
|
20240807,190900,82970055,3170,3170,3170,3170,0
|
|
20240807,190800,82970055,3170,3170,3170,3170,0
|
|
20240807,190700,82970055,3170,3170,3170,3170,0
|
|
20240807,190600,82970055,3170,3170,3170,3170,0
|
|
20240807,190500,82970055,3170,3170,3170,3170,0
|
|
20240807,190400,82970055,3170,3170,3170,3170,0
|
|
20240807,190300,82970055,3170,3170,3170,3170,0
|
|
20240807,190200,82970055,3170,3170,3170,3170,0
|
|
20240807,190100,82970055,3170,3170,3170,3170,0
|
|
20240807,190000,82970055,3170,3170,3170,3170,0
|
|
20240807,185900,82970055,3170,3170,3170,3170,0
|
|
20240807,185800,82970055,3170,3170,3170,3170,0
|
|
20240807,185700,82970055,3170,3170,3170,3170,0
|
|
20240807,185600,82970055,3170,3170,3170,3170,0
|
|
20240807,185500,82970055,3170,3170,3170,3170,0
|
|
20240807,185400,82970055,3170,3170,3170,3170,0
|
|
20240807,185300,82970055,3170,3170,3170,3170,0
|
|
20240807,185200,82970055,3170,3170,3170,3170,0
|
|
20240807,185100,82970055,3170,3170,3170,3170,0
|
|
20240807,185000,82970055,3170,3170,3170,3170,0
|
|
20240807,184900,82970055,3170,3170,3170,3170,0
|
|
20240807,184800,82970055,3170,3170,3170,3170,0
|
|
20240807,184700,82970055,3170,3170,3170,3170,0
|
|
20240807,184600,82970055,3170,3170,3170,3170,720
|
|
20240807,184500,82970055,3170,3170,3170,3170,0
|
|
20240807,184400,82970055,3170,3170,3170,3170,0
|
|
20240807,184300,82970055,3170,3170,3170,3170,0
|
|
20240807,184200,82970055,3170,3170,3170,3170,0
|
|
20240807,184100,82970055,3170,3170,3170,3170,0
|
|
20240807,184000,82970055,3170,3170,3170,3170,0
|
|
20240807,183900,82970055,3170,3170,3170,3170,0
|
|
20240807,183800,82970055,3170,3170,3170,3170,0
|
|
20240807,183700,82970055,3170,3170,3170,3170,0
|
|
20240807,183600,82970055,3170,3170,3170,3170,0
|
|
20240807,183500,82970055,3170,3170,3170,3170,0
|
|
20240807,183400,82970055,3170,3170,3170,3170,0
|
|
20240807,183300,82970055,3170,3170,3170,3170,0
|
|
20240807,183200,82970055,3170,3170,3170,3170,0
|
|
20240807,183100,82970055,3170,3170,3170,3170,0
|
|
20240807,183000,82970055,3170,3170,3170,3170,0
|
|
20240807,182900,82970055,3170,3170,3170,3170,0
|
|
20240807,182800,82970055,3170,3170,3170,3170,0
|
|
20240807,182700,82970055,3170,3170,3170,3170,0
|
|
20240807,182600,82970055,3170,3170,3170,3170,0
|
|
20240807,182500,82970055,3170,3170,3170,3170,0
|
|
20240807,182400,82970055,3170,3170,3170,3170,0
|
|
20240807,182300,82970055,3170,3170,3170,3170,0
|
|
20240807,182200,82970055,3170,3170,3170,3170,0
|
|
20240807,182100,82970055,3170,3170,3170,3170,0
|
|
20240807,182000,82970055,3170,3170,3170,3170,0
|
|
20240807,181900,82970055,3170,3170,3170,3170,0
|
|
20240807,181800,82970055,3170,3170,3170,3170,0
|
|
20240807,181700,82970055,3170,3170,3170,3170,0
|
|
20240807,181600,82970055,3170,3170,3170,3170,720
|
|
20240807,181500,82970055,3170,3170,3170,3170,0
|
|
20240807,181400,82970055,3170,3170,3170,3170,0
|
|
20240807,181300,82970055,3170,3170,3170,3170,0
|
|
20240807,181200,82970055,3170,3170,3170,3170,0
|
|
20240807,181100,82970055,3170,3170,3170,3170,0
|
|
20240807,181000,82970055,3170,3170,3170,3170,0
|
|
20240807,180900,82970055,3170,3170,3170,3170,0
|
|
20240807,180800,82970055,3170,3170,3170,3170,0
|
|
20240807,180700,82970055,3170,3170,3170,3170,0
|
|
20240807,180600,82970055,3170,3170,3170,3170,0
|
|
20240807,180500,82970055,3170,3170,3170,3170,0
|
|
20240807,180400,82970055,3170,3170,3170,3170,0
|
|
20240807,180300,82970055,3170,3170,3170,3170,0
|
|
20240807,180200,82970055,3170,3170,3170,3170,0
|
|
20240807,180100,82970055,3170,3170,3170,3170,0
|
|
20240807,180000,82970055,3170,3170,3170,3170,0
|
|
20240807,175900,82970055,3170,3170,3170,3170,0
|
|
20240807,175800,82970055,3170,3170,3170,3170,0
|
|
20240807,175700,82970055,3170,3170,3170,3170,0
|
|
20240807,175600,82970055,3170,3170,3170,3170,0
|
|
20240807,175500,82970055,3170,3170,3170,3170,0
|
|
20240807,175400,82970055,3170,3170,3170,3170,0
|
|
20240807,175300,82970055,3170,3170,3170,3170,0
|
|
20240807,175200,82970055,3170,3170,3170,3170,0
|
|
20240807,175100,82970055,3170,3170,3170,3170,0
|
|
20240807,175000,82970055,3170,3170,3170,3170,0
|
|
20240807,174900,82970055,3170,3170,3170,3170,0
|
|
20240807,174800,82970055,3170,3170,3170,3170,0
|
|
20240807,174700,82970055,3170,3170,3170,3170,0
|
|
20240807,174600,82970055,3170,3170,3170,3170,720
|
|
20240807,174500,82970055,3170,3170,3170,3170,0
|
|
20240807,174400,82970055,3170,3170,3170,3170,0
|
|
20240807,174300,82970055,3170,3170,3170,3170,0
|
|
20240807,174200,82970055,3170,3170,3170,3170,0
|
|
20240807,174100,82970055,3170,3170,3170,3170,0
|
|
20240807,174000,82970055,3170,3170,3170,3170,0
|
|
20240807,173900,82970055,3170,3170,3170,3170,0
|
|
20240807,173800,82970055,3170,3170,3170,3170,0
|
|
20240807,173700,82970055,3170,3170,3170,3170,0
|
|
20240807,173600,82970055,3170,3170,3170,3170,0
|
|
20240807,173500,82970055,3170,3170,3170,3170,0
|
|
20240807,173400,82970055,3170,3170,3170,3170,0
|
|
20240807,173300,82970055,3170,3170,3170,3170,0
|
|
20240807,173200,82970055,3170,3170,3170,3170,0
|
|
20240807,173100,82970055,3170,3170,3170,3170,0
|
|
20240807,173000,82970055,3170,3170,3170,3170,0
|
|
20240807,172900,82970055,3170,3170,3170,3170,0
|
|
20240807,172800,82970055,3170,3170,3170,3170,0
|
|
20240807,172700,82970055,3170,3170,3170,3170,0
|
|
20240807,172600,82970055,3170,3170,3170,3170,0
|
|
20240807,172500,82970055,3170,3170,3170,3170,0
|
|
20240807,172400,82970055,3170,3170,3170,3170,0
|
|
20240807,172300,82970055,3170,3170,3170,3170,0
|
|
20240807,172200,82970055,3170,3170,3170,3170,0
|
|
20240807,172100,82970055,3170,3170,3170,3170,0
|
|
20240807,172000,82970055,3170,3170,3170,3170,0
|
|
20240807,171900,82970055,3170,3170,3170,3170,0
|
|
20240807,171800,82970055,3170,3170,3170,3170,0
|
|
20240807,171700,82970055,3170,3170,3170,3170,0
|
|
20240807,171600,82970055,3170,3170,3170,3170,720
|
|
20240807,171500,82970055,3170,3170,3170,3170,0
|
|
20240807,171400,82970055,3170,3170,3170,3170,0
|
|
20240807,171300,82970055,3170,3170,3170,3170,0
|
|
20240807,171200,82970055,3170,3170,3170,3170,0
|
|
20240807,171100,82970055,3170,3170,3170,3170,0
|
|
20240807,171000,82970055,3170,3170,3170,3170,0
|
|
20240807,170900,82970055,3170,3170,3170,3170,0
|
|
20240807,170800,82970055,3170,3170,3170,3170,0
|
|
20240807,170700,82970055,3170,3170,3170,3170,0
|
|
20240807,170600,82970055,3170,3170,3170,3170,0
|
|
20240807,170500,82970055,3170,3170,3170,3170,0
|
|
20240807,170400,82970055,3170,3170,3170,3170,0
|
|
20240807,170300,82970055,3170,3170,3170,3170,0
|
|
20240807,170200,82970055,3170,3170,3170,3170,0
|
|
20240807,170100,82970055,3170,3170,3170,3170,0
|
|
20240807,170000,82970055,3170,3170,3170,3170,0
|
|
20240807,165900,82970055,3170,3170,3170,3170,0
|
|
20240807,165800,82970055,3170,3170,3170,3170,0
|
|
20240807,165700,82970055,3170,3170,3170,3170,0
|
|
20240807,165600,82970055,3170,3170,3170,3170,0
|
|
20240807,165500,82970055,3170,3170,3170,3170,0
|
|
20240807,165400,82970055,3170,3170,3170,3170,0
|
|
20240807,165300,82970055,3170,3170,3170,3170,0
|
|
20240807,165200,82970055,3170,3170,3170,3170,0
|
|
20240807,165100,82970055,3170,3170,3170,3170,0
|
|
20240807,165000,82970055,3170,3170,3170,3170,0
|
|
20240807,164900,82970055,3170,3170,3170,3170,0
|
|
20240807,164800,82970055,3170,3170,3170,3170,0
|
|
20240807,164700,82970055,3170,3170,3170,3170,0
|
|
20240807,164600,82970055,3170,3170,3170,3170,720
|
|
20240807,164500,82970055,3170,3170,3170,3170,0
|
|
20240807,164400,82970055,3170,3170,3170,3170,0
|
|
20240807,164300,82970055,3170,3170,3170,3170,0
|
|
20240807,164200,82970055,3170,3170,3170,3170,0
|
|
20240807,164100,82970055,3170,3170,3170,3170,0
|
|
20240807,164000,82970055,3170,3170,3170,3170,0
|
|
20240807,163900,82970055,3170,3170,3170,3170,0
|
|
20240807,163800,82970055,3170,3170,3170,3170,0
|
|
20240807,163700,82970055,3170,3170,3170,3170,0
|
|
20240807,163600,82970055,3170,3170,3170,3170,0
|
|
20240807,163500,82970055,3170,3170,3170,3170,0
|
|
20240807,163400,82970055,3170,3170,3170,3170,0
|
|
20240807,163300,82970055,3170,3170,3170,3170,0
|
|
20240807,163200,82970055,3170,3170,3170,3170,0
|
|
20240807,163100,82970055,3170,3170,3170,3170,0
|
|
20240807,163000,82970055,3170,3170,3170,3170,0
|
|
20240807,162900,82970055,3170,3170,3170,3170,0
|
|
20240807,162800,82970055,3170,3170,3170,3170,0
|
|
20240807,162700,82970055,3170,3170,3170,3170,0
|
|
20240807,162600,82970055,3170,3170,3170,3170,0
|
|
20240807,162500,82970055,3170,3170,3170,3170,0
|
|
20240807,162400,82970055,3170,3170,3170,3170,0
|
|
20240807,162300,82970055,3170,3170,3170,3170,0
|
|
20240807,162200,82970055,3170,3170,3170,3170,0
|
|
20240807,162100,82970055,3170,3170,3170,3170,0
|
|
20240807,162000,82970055,3170,3170,3170,3170,0
|
|
20240807,161900,82970055,3170,3170,3170,3170,0
|
|
20240807,161800,82970055,3170,3170,3170,3170,0
|
|
20240807,161700,82970055,3170,3170,3170,3170,0
|
|
20240807,161600,82970055,3170,3170,3170,3170,720
|
|
20240807,161500,82970055,3170,3170,3170,3170,0
|
|
20240807,161400,82970055,3170,3170,3170,3170,0
|
|
20240807,161300,82970055,3170,3170,3170,3170,0
|
|
20240807,161200,82970055,3170,3170,3170,3170,0
|
|
20240807,161100,82970055,3170,3170,3170,3170,0
|
|
20240807,161000,82970055,3170,3170,3170,3170,0
|
|
20240807,160900,82970055,3170,3170,3170,3170,0
|
|
20240807,160800,82970055,3170,3170,3170,3170,0
|
|
20240807,160700,82970055,3170,3170,3170,3170,0
|
|
20240807,160600,82970055,3170,3170,3170,3170,0
|
|
20240807,160500,82970055,3170,3170,3170,3170,0
|
|
20240807,160400,82970055,3170,3170,3170,3170,0
|
|
20240807,160300,82970055,3170,3170,3170,3170,0
|
|
20240807,160200,82970055,3170,3170,3170,3170,0
|
|
20240807,160100,82970055,3170,3170,3170,3170,0
|
|
20240807,160000,82970055,3170,3170,3170,3170,0
|
|
20240807,155900,82970055,3170,3170,3170,3170,0
|
|
20240807,155800,82970055,3170,3170,3170,3170,0
|
|
20240807,155700,82970055,3170,3170,3170,3170,0
|
|
20240807,155600,82970055,3170,3170,3170,3170,0
|
|
20240807,155500,82970055,3170,3170,3170,3170,0
|
|
20240807,155400,82970055,3170,3170,3170,3170,0
|
|
20240807,155300,82970055,3170,3170,3170,3170,0
|
|
20240807,155200,82970055,3170,3170,3170,3170,0
|
|
20240807,155100,82970055,3170,3170,3170,3170,0
|
|
20240807,155000,82970055,3170,3170,3170,3170,0
|
|
20240807,154900,82970055,3170,3170,3170,3170,0
|
|
20240807,154800,82970055,3170,3170,3170,3170,0
|
|
20240807,154700,82970055,3170,3170,3170,3170,0
|
|
20240807,154600,82970055,3170,3170,3170,3170,720
|
|
20240807,154500,82970055,3170,3170,3170,3170,0
|
|
20240807,154400,82970055,3170,3170,3170,3170,0
|
|
20240807,154300,82970055,3170,3170,3170,3170,0
|
|
20240807,154200,82970055,3170,3170,3170,3170,0
|
|
20240807,154100,82970055,3170,3170,3170,3170,0
|
|
20240807,154000,82970055,3170,3170,3170,3170,0
|
|
20240807,153900,82970055,3170,3170,3170,3170,0
|
|
20240807,153800,82970055,3170,3170,3170,3170,0
|
|
20240807,153700,82970055,3170,3170,3170,3170,0
|
|
20240807,153600,82970055,3170,3170,3170,3170,0
|
|
20240807,153500,82970055,3170,3170,3170,3170,0
|
|
20240807,153400,82970055,3170,3170,3170,3170,0
|
|
20240807,153300,82970055,3170,3170,3170,3170,0
|
|
20240807,153200,82970055,3170,3170,3170,3170,0
|
|
20240807,153100,82970055,3170,3170,3170,3170,0
|
|
20240807,153000,82970055,3170,3170,3170,3170,720
|
|
20240807,152900,80687655,3175,3175,3175,3175,0
|
|
20240807,152800,80687655,3175,3175,3175,3175,0
|
|
20240807,152700,80687655,3175,3175,3175,3175,0
|
|
20240807,152600,80687655,3175,3175,3175,3175,0
|
|
20240807,152500,80687655,3175,3175,3175,3175,0
|
|
20240807,152400,80687655,3175,3175,3175,3175,0
|
|
20240807,152300,80687655,3175,3175,3175,3175,0
|
|
20240807,152200,80687655,3175,3175,3175,3175,0
|
|
20240807,152100,80687655,3175,3175,3175,3175,0
|
|
20240807,152000,80687655,3175,3175,3175,3175,0
|
|
20240807,151900,80687655,3175,3150,3175,3145,2239
|
|
20240807,151800,73644290,3155,3155,3155,3155,0
|
|
20240807,151700,73644290,3155,3155,3155,3155,1
|
|
20240807,151600,73641135,3155,3155,3155,3155,0
|
|
20240807,151500,73641135,3155,3160,3165,3155,1255
|
|
20240807,151400,69678540,3160,3155,3165,3155,664
|
|
20240807,151300,67580310,3160,3160,3160,3160,500
|
|
20240807,151200,66000310,3160,3155,3160,3155,152
|
|
20240807,151100,65520730,3160,3160,3160,3160,17
|
|
20240807,151000,65467010,3160,3160,3160,3160,5
|
|
20240807,150900,65451210,3160,3160,3160,3160,0
|
|
20240807,150800,65451210,3160,3165,3165,3160,427
|
|
20240807,150700,64101885,3160,3160,3160,3160,512
|
|
20240807,150600,62483965,3165,3165,3165,3165,64
|
|
20240807,150500,62281405,3170,3170,3170,3170,2
|
|
20240807,150400,62275065,3165,3165,3165,3165,0
|
|
20240807,150300,62275065,3165,3170,3170,3165,102
|
|
20240807,150200,61951935,3175,3170,3175,3170,42
|
|
20240807,150100,61818785,3170,3170,3170,3170,0
|
|
20240807,150000,61818785,3170,3170,3170,3170,0
|
|
20240807,145900,61818785,3170,3170,3170,3170,0
|
|
20240807,145800,61818785,3170,3170,3170,3170,0
|
|
20240807,145700,61818785,3170,3170,3170,3170,0
|
|
20240807,145600,61818785,3170,3170,3170,3170,0
|
|
20240807,145500,61818785,3170,3170,3170,3170,0
|
|
20240807,145400,61818785,3170,3170,3170,3170,2
|
|
20240807,145300,61812445,3170,3170,3170,3170,33
|
|
20240807,145200,61707835,3170,3170,3170,3170,0
|
|
20240807,145100,61707835,3170,3170,3170,3170,0
|
|
20240807,145000,61707835,3170,3170,3170,3170,0
|
|
20240807,144900,61707835,3170,3170,3170,3170,0
|
|
20240807,144800,61707835,3170,3170,3170,3170,0
|
|
20240807,144700,61707835,3170,3170,3170,3170,0
|
|
20240807,144600,61707835,3170,3170,3170,3170,69
|
|
20240807,144500,61489105,3175,3175,3175,3175,283
|
|
20240807,144400,60590580,3180,3180,3180,3180,0
|
|
20240807,144300,60590580,3180,3180,3180,3180,89
|
|
20240807,144200,60307560,3180,3190,3190,3180,250
|
|
20240807,144100,59511790,3195,3195,3195,3195,292
|
|
20240807,144000,58578850,3200,3200,3200,3200,1
|
|
20240807,143900,58575650,3200,3200,3200,3200,100
|
|
20240807,143800,58255650,3205,3205,3205,3205,0
|
|
20240807,143700,58255650,3205,3205,3205,3205,29
|
|
20240807,143600,58162705,3205,3205,3205,3205,0
|
|
20240807,143500,58162705,3205,3200,3205,3200,12
|
|
20240807,143400,58124295,3200,3200,3200,3200,10
|
|
20240807,143300,58092295,3205,3205,3205,3205,0
|
|
20240807,143200,58092295,3205,3205,3205,3205,100
|
|
20240807,143100,57771795,3205,3205,3205,3205,0
|
|
20240807,143000,57771795,3205,3205,3205,3205,100
|
|
20240807,142900,57451295,3210,3210,3210,3210,0
|
|
20240807,142800,57451295,3210,3210,3210,3210,0
|
|
20240807,142700,57451295,3210,3195,3210,3195,75
|
|
20240807,142600,57211655,3210,3205,3210,3205,200
|
|
20240807,142500,56570155,3205,3205,3205,3205,0
|
|
20240807,142400,56570155,3205,3205,3205,3205,0
|
|
20240807,142300,56570155,3205,3205,3205,3205,200
|
|
20240807,142200,55929155,3195,3195,3195,3195,0
|
|
20240807,142100,55929155,3195,3195,3195,3195,0
|
|
20240807,142000,55929155,3195,3195,3195,3195,1
|
|
20240807,141900,55925960,3205,3205,3205,3205,0
|
|
20240807,141800,55925960,3205,3205,3205,3205,0
|
|
20240807,141700,55925960,3205,3205,3205,3205,0
|
|
20240807,141600,55925960,3205,3200,3205,3195,102
|
|
20240807,141500,55600055,3205,3205,3205,3205,1
|
|
20240807,141400,55596850,3195,3195,3195,3195,6
|
|
20240807,141300,55577680,3205,3205,3205,3205,0
|
|
20240807,141200,55577680,3205,3205,3205,3205,0
|
|
20240807,141100,55577680,3205,3205,3205,3205,100
|
|
20240807,141000,55257180,3205,3205,3205,3205,0
|
|
20240807,140900,55257180,3205,3205,3205,3205,0
|
|
20240807,140800,55257180,3205,3205,3205,3205,0
|
|
20240807,140700,55257180,3205,3205,3205,3205,0
|
|
20240807,140600,55257180,3205,3205,3205,3205,100
|
|
20240807,140500,54936680,3210,3210,3210,3210,0
|
|
20240807,140400,54936680,3210,3210,3210,3210,0
|
|
20240807,140300,54936680,3210,3210,3210,3210,0
|
|
20240807,140200,54936680,3210,3210,3210,3210,0
|
|
20240807,140100,54936680,3210,3210,3210,3210,0
|
|
20240807,140000,54936680,3210,3210,3210,3210,0
|
|
20240807,135900,54936680,3210,3210,3210,3210,0
|
|
20240807,135800,54936680,3210,3210,3210,3210,0
|
|
20240807,135700,54936680,3210,3210,3210,3210,0
|
|
20240807,135600,54936680,3210,3210,3210,3210,0
|
|
20240807,135500,54936680,3210,3210,3210,3210,100
|
|
20240807,135400,54615680,3210,3210,3210,3210,100
|
|
20240807,135300,54294680,3210,3210,3210,3210,1
|
|
20240807,135200,54291470,3200,3200,3200,3200,0
|
|
20240807,135100,54291470,3200,3195,3210,3195,41
|
|
20240807,135000,54160455,3220,3220,3220,3220,0
|
|
20240807,134900,54160455,3220,3220,3220,3220,0
|
|
20240807,134800,54160455,3220,3200,3220,3200,400
|
|
20240807,134700,52876595,3200,3185,3200,3185,100
|
|
20240807,134600,52557285,3185,3185,3185,3185,0
|
|
20240807,134500,52557285,3185,3185,3185,3185,0
|
|
20240807,134400,52557285,3185,3185,3185,3185,0
|
|
20240807,134300,52557285,3185,3185,3185,3185,0
|
|
20240807,134200,52557285,3185,3185,3185,3185,0
|
|
20240807,134100,52557285,3185,3185,3185,3185,0
|
|
20240807,134000,52557285,3185,3185,3185,3185,0
|
|
20240807,133900,52557285,3185,3185,3185,3185,0
|
|
20240807,133800,52557285,3185,3185,3185,3185,0
|
|
20240807,133700,52557285,3185,3185,3185,3185,0
|
|
20240807,133600,52557285,3185,3185,3185,3185,0
|
|
20240807,133500,52557285,3185,3185,3185,3185,0
|
|
20240807,133400,52557285,3185,3185,3185,3185,0
|
|
20240807,133300,52557285,3185,3185,3185,3185,0
|
|
20240807,133200,52557285,3185,3185,3185,3185,0
|
|
20240807,133100,52557285,3185,3185,3185,3185,0
|
|
20240807,133000,52557285,3185,3185,3185,3185,0
|
|
20240807,132900,52557285,3185,3185,3185,3185,1
|
|
20240807,132800,52554100,3185,3185,3185,3185,20
|
|
20240807,132700,52490400,3185,3185,3185,3185,0
|
|
20240807,132600,52490400,3185,3185,3185,3185,0
|
|
20240807,132500,52490400,3185,3185,3185,3185,0
|
|
20240807,132400,52490400,3185,3185,3185,3185,30
|
|
20240807,132300,52394850,3185,3185,3185,3185,0
|
|
20240807,132200,52394850,3185,3185,3185,3185,0
|
|
20240807,132100,52394850,3185,3185,3185,3185,0
|
|
20240807,132000,52394850,3185,3185,3185,3185,0
|
|
20240807,131900,52394850,3185,3185,3185,3185,0
|
|
20240807,131800,52394850,3185,3185,3185,3185,0
|
|
20240807,131700,52394850,3185,3185,3185,3185,0
|
|
20240807,131600,52394850,3185,3185,3185,3185,0
|
|
20240807,131500,52394850,3185,3185,3185,3185,0
|
|
20240807,131400,52394850,3185,3185,3185,3185,0
|
|
20240807,131300,52394850,3185,3185,3185,3185,0
|
|
20240807,131200,52394850,3185,3185,3185,3185,0
|
|
20240807,131100,52394850,3185,3185,3185,3185,0
|
|
20240807,131000,52394850,3185,3185,3185,3185,0
|
|
20240807,130900,52394850,3185,3185,3185,3185,0
|
|
20240807,130800,52394850,3185,3185,3185,3185,0
|
|
20240807,130700,52394850,3185,3185,3185,3185,0
|
|
20240807,130600,52394850,3185,3185,3185,3185,2
|
|
20240807,130500,52388480,3185,3185,3185,3185,1
|
|
20240807,130400,52385295,3170,3190,3190,3170,100
|
|
20240807,130300,52067815,3195,3195,3195,3195,0
|
|
20240807,130200,52067815,3195,3195,3195,3195,2
|
|
20240807,130100,52061425,3200,3200,3200,3200,10
|
|
20240807,130000,52029425,3205,3205,3205,3205,0
|
|
20240807,125900,52029425,3205,3205,3205,3205,1
|
|
20240807,125800,52026220,3195,3195,3195,3195,0
|
|
20240807,125700,52026220,3195,3195,3195,3195,0
|
|
20240807,125600,52026220,3195,3195,3195,3195,0
|
|
20240807,125500,52026220,3195,3195,3195,3195,0
|
|
20240807,125400,52026220,3195,3195,3195,3195,0
|
|
20240807,125300,52026220,3195,3195,3195,3195,1
|
|
20240807,125200,52023025,3195,3195,3195,3195,0
|
|
20240807,125100,52023025,3195,3195,3195,3195,20
|
|
20240807,125000,51959125,3205,3205,3205,3205,0
|
|
20240807,124900,51959125,3205,3205,3205,3205,0
|
|
20240807,124800,51959125,3205,3205,3205,3205,0
|
|
20240807,124700,51959125,3205,3205,3205,3205,0
|
|
20240807,124600,51959125,3205,3205,3205,3205,0
|
|
20240807,124500,51959125,3205,3205,3205,3205,0
|
|
20240807,124400,51959125,3205,3205,3205,3205,0
|
|
20240807,124300,51959125,3205,3205,3205,3205,0
|
|
20240807,124200,51959125,3205,3205,3205,3205,0
|
|
20240807,124100,51959125,3205,3205,3205,3205,0
|
|
20240807,124000,51959125,3205,3205,3205,3205,0
|
|
20240807,123900,51959125,3205,3205,3205,3205,0
|
|
20240807,123800,51959125,3205,3205,3205,3205,0
|
|
20240807,123700,51959125,3205,3205,3205,3205,0
|
|
20240807,123600,51959125,3205,3205,3205,3205,0
|
|
20240807,123500,51959125,3205,3205,3205,3205,0
|
|
20240807,123400,51959125,3205,3205,3205,3205,1
|
|
20240807,123300,51955920,3190,3195,3195,3190,2
|
|
20240807,123200,51949535,3195,3195,3195,3195,0
|
|
20240807,123100,51949535,3195,3195,3195,3195,22
|
|
20240807,123000,51879245,3220,3200,3220,3200,2
|
|
20240807,122900,51872825,3205,3205,3225,3200,492
|
|
20240807,122800,50295990,3225,3200,3225,3200,40
|
|
20240807,122700,50167930,3230,3220,3230,3220,201
|
|
20240807,122600,49520700,3210,3180,3210,3175,48
|
|
20240807,122500,49367485,3185,3200,3200,3185,3
|
|
20240807,122400,49357915,3175,3185,3200,3175,93
|
|
20240807,122300,49061850,3185,3170,3185,3170,43
|
|
20240807,122200,48925290,3165,3160,3165,3160,1000
|
|
20240807,122100,45762785,3160,3160,3160,3160,0
|
|
20240807,122000,45762785,3160,3160,3160,3160,0
|
|
20240807,121900,45762785,3160,3160,3160,3160,0
|
|
20240807,121800,45762785,3160,3160,3160,3160,0
|
|
20240807,121700,45762785,3160,3160,3160,3160,0
|
|
20240807,121600,45762785,3160,3160,3160,3160,0
|
|
20240807,121500,45762785,3160,3160,3160,3160,0
|
|
20240807,121400,45762785,3160,3160,3160,3160,0
|
|
20240807,121300,45762785,3160,3160,3160,3160,1
|
|
20240807,121200,45759625,3155,3155,3155,3155,0
|
|
20240807,121100,45759625,3155,3155,3155,3155,327
|
|
20240807,121000,44727940,3155,3155,3155,3155,0
|
|
20240807,120900,44727940,3155,3155,3155,3155,1
|
|
20240807,120800,44724785,3150,3150,3150,3150,0
|
|
20240807,120700,44724785,3150,3150,3150,3150,999
|
|
20240807,120600,41577935,3150,3150,3150,3150,0
|
|
20240807,120500,41577935,3150,3150,3150,3150,8
|
|
20240807,120400,41552735,3150,3145,3150,3145,300
|
|
20240807,120300,40608970,3150,3150,3150,3150,0
|
|
20240807,120200,40608970,3150,3150,3150,3150,0
|
|
20240807,120100,40608970,3150,3150,3150,3150,0
|
|
20240807,120000,40608970,3150,3150,3150,3150,0
|
|
20240807,115900,40608970,3150,3150,3150,3150,0
|
|
20240807,115800,40608970,3150,3150,3150,3150,1
|
|
20240807,115700,40605820,3140,3140,3140,3140,5
|
|
20240807,115600,40590120,3140,3140,3140,3140,0
|
|
20240807,115500,40590120,3140,3145,3145,3140,100
|
|
20240807,115400,40276035,3150,3150,3150,3150,0
|
|
20240807,115300,40276035,3150,3150,3150,3150,0
|
|
20240807,115200,40276035,3150,3150,3150,3150,0
|
|
20240807,115100,40276035,3150,3150,3150,3150,0
|
|
20240807,115000,40276035,3150,3150,3150,3150,0
|
|
20240807,114900,40276035,3150,3150,3150,3150,0
|
|
20240807,114800,40276035,3150,3150,3150,3150,1
|
|
20240807,114700,40272885,3150,3150,3150,3150,0
|
|
20240807,114600,40272885,3150,3150,3150,3150,0
|
|
20240807,114500,40272885,3150,3150,3150,3150,0
|
|
20240807,114400,40272885,3150,3150,3150,3150,0
|
|
20240807,114300,40272885,3150,3150,3150,3150,0
|
|
20240807,114200,40272885,3150,3150,3150,3150,0
|
|
20240807,114100,40272885,3150,3150,3150,3150,0
|
|
20240807,114000,40272885,3150,3150,3150,3150,1
|
|
20240807,113900,40269735,3150,3150,3150,3150,56
|
|
20240807,113800,40093335,3150,3150,3150,3150,0
|
|
20240807,113700,40093335,3150,3150,3150,3150,0
|
|
20240807,113600,40093335,3150,3150,3150,3150,0
|
|
20240807,113500,40093335,3150,3150,3150,3150,0
|
|
20240807,113400,40093335,3150,3150,3150,3150,0
|
|
20240807,113300,40093335,3150,3150,3150,3150,0
|
|
20240807,113200,40093335,3150,3150,3150,3150,2
|
|
20240807,113100,40087035,3140,3145,3145,3140,7
|
|
20240807,113000,40065045,3150,3150,3150,3150,0
|
|
20240807,112900,40065045,3150,3150,3150,3150,0
|
|
20240807,112800,40065045,3150,3150,3150,3150,0
|
|
20240807,112700,40065045,3150,3150,3150,3150,0
|
|
20240807,112600,40065045,3150,3150,3150,3150,1
|
|
20240807,112500,40061895,3155,3155,3155,3155,0
|
|
20240807,112400,40061895,3155,3155,3155,3155,433
|
|
20240807,112300,38695780,3160,3160,3160,3160,0
|
|
20240807,112200,38695780,3160,3160,3160,3160,0
|
|
20240807,112100,38695780,3160,3160,3160,3160,0
|
|
20240807,112000,38695780,3160,3160,3160,3160,0
|
|
20240807,111900,38695780,3160,3160,3160,3160,0
|
|
20240807,111800,38695780,3160,3160,3160,3160,0
|
|
20240807,111700,38695780,3160,3160,3160,3160,0
|
|
20240807,111600,38695780,3160,3160,3160,3160,0
|
|
20240807,111500,38695780,3160,3155,3160,3155,27
|
|
20240807,111400,38610500,3160,3160,3160,3160,0
|
|
20240807,111300,38610500,3160,3160,3160,3160,0
|
|
20240807,111200,38610500,3160,3160,3160,3160,0
|
|
20240807,111100,38610500,3160,3145,3160,3135,71
|
|
20240807,111000,38387870,3160,3160,3160,3160,0
|
|
20240807,110900,38387870,3160,3160,3160,3160,0
|
|
20240807,110800,38387870,3160,3160,3160,3160,0
|
|
20240807,110700,38387870,3160,3160,3160,3160,1
|
|
20240807,110600,38384710,3140,3145,3145,3140,35
|
|
20240807,110500,38274715,3165,3165,3165,3165,0
|
|
20240807,110400,38274715,3165,3165,3165,3165,0
|
|
20240807,110300,38274715,3165,3165,3165,3165,0
|
|
20240807,110200,38274715,3165,3165,3165,3165,0
|
|
20240807,110100,38274715,3165,3165,3165,3165,0
|
|
20240807,110000,38274715,3165,3165,3165,3165,0
|
|
20240807,105900,38274715,3165,3165,3165,3165,0
|
|
20240807,105800,38274715,3165,3155,3165,3155,502
|
|
20240807,105700,36690890,3160,3155,3160,3155,5
|
|
20240807,105600,36675100,3160,3160,3160,3160,0
|
|
20240807,105500,36675100,3160,3155,3160,3155,5
|
|
20240807,105400,36659305,3160,3155,3160,3150,143
|
|
20240807,105300,36208735,3155,3155,3160,3155,515
|
|
20240807,105200,34583875,3160,3160,3165,3160,11
|
|
20240807,105100,34549110,3155,3145,3155,3145,320
|
|
20240807,105000,33539520,3155,3155,3155,3155,0
|
|
20240807,104900,33539520,3155,3155,3155,3155,0
|
|
20240807,104800,33539520,3155,3155,3155,3155,0
|
|
20240807,104700,33539520,3155,3155,3155,3155,0
|
|
20240807,104600,33539520,3155,3135,3155,3135,327
|
|
20240807,104500,32510475,3145,3145,3145,3145,500
|
|
20240807,104400,30937975,3145,3145,3145,3145,0
|
|
20240807,104300,30937975,3145,3145,3145,3145,0
|
|
20240807,104200,30937975,3145,3130,3145,3130,229
|
|
20240807,104100,30221175,3125,3130,3130,3125,4
|
|
20240807,104000,30208665,3125,3130,3130,3125,9
|
|
20240807,103900,30180500,3120,3120,3120,3120,1
|
|
20240807,103800,30177380,3130,3125,3130,3125,500
|
|
20240807,103700,28612385,3130,3130,3130,3130,0
|
|
20240807,103600,28612385,3130,3125,3130,3125,2
|
|
20240807,103500,28606130,3120,3120,3120,3120,1
|
|
20240807,103400,28603010,3130,3120,3130,3120,482
|
|
20240807,103300,27099160,3120,3125,3125,3120,22
|
|
20240807,103200,27030510,3135,3135,3135,3135,0
|
|
20240807,103100,27030510,3135,3135,3135,3135,0
|
|
20240807,103000,27030510,3135,3135,3135,3135,0
|
|
20240807,102900,27030510,3135,3135,3135,3135,0
|
|
20240807,102800,27030510,3135,3135,3135,3135,0
|
|
20240807,102700,27030510,3135,3135,3135,3135,0
|
|
20240807,102600,27030510,3135,3135,3135,3135,0
|
|
20240807,102500,27030510,3135,3135,3135,3135,0
|
|
20240807,102400,27030510,3135,3135,3135,3135,0
|
|
20240807,102300,27030510,3135,3135,3135,3135,0
|
|
20240807,102200,27030510,3135,3135,3135,3135,0
|
|
20240807,102100,27030510,3135,3135,3135,3135,0
|
|
20240807,102000,27030510,3135,3135,3135,3135,0
|
|
20240807,101900,27030510,3135,3135,3135,3135,0
|
|
20240807,101800,27030510,3135,3135,3135,3135,0
|
|
20240807,101700,27030510,3135,3135,3135,3135,0
|
|
20240807,101600,27030510,3135,3135,3135,3135,0
|
|
20240807,101500,27030510,3135,3135,3135,3135,0
|
|
20240807,101400,27030510,3135,3110,3135,3110,506
|
|
20240807,101300,25456685,3115,3130,3130,3115,55
|
|
20240807,101200,25285335,3130,3130,3130,3130,20
|
|
20240807,101100,25222735,3130,3130,3130,3130,0
|
|
20240807,101000,25222735,3130,3125,3130,3125,2
|
|
20240807,100900,25216480,3120,3120,3120,3120,400
|
|
20240807,100800,23968480,3130,3125,3130,3125,2
|
|
20240807,100700,23962225,3120,3120,3120,3120,6
|
|
20240807,100600,23943505,3135,3135,3135,3135,0
|
|
20240807,100500,23943505,3135,3135,3135,3135,10
|
|
20240807,100400,23912155,3135,3135,3135,3135,0
|
|
20240807,100300,23912155,3135,3135,3135,3135,0
|
|
20240807,100200,23912155,3135,3135,3135,3135,1
|
|
20240807,100100,23909020,3125,3125,3135,3125,6
|
|
20240807,100000,23890250,3135,3120,3135,3120,117
|
|
20240807,095900,23524790,3115,3110,3115,3110,552
|
|
20240807,095800,21805315,3110,3110,3110,3110,1
|
|
20240807,095700,21802205,3120,3120,3120,3120,0
|
|
20240807,095600,21802205,3120,3120,3120,3120,1
|
|
20240807,095500,21799085,3110,3110,3110,3110,0
|
|
20240807,095400,21799085,3110,3110,3110,3110,0
|
|
20240807,095300,21799085,3110,3110,3110,3110,0
|
|
20240807,095200,21799085,3110,3110,3110,3110,0
|
|
20240807,095100,21799085,3110,3115,3115,3110,110
|
|
20240807,095000,21456935,3120,3120,3120,3120,0
|
|
20240807,094900,21456935,3120,3120,3120,3120,0
|
|
20240807,094800,21456935,3120,3120,3120,3120,0
|
|
20240807,094700,21456935,3120,3120,3120,3120,3
|
|
20240807,094600,21447575,3120,3120,3120,3120,1
|
|
20240807,094500,21444455,3120,3120,3120,3120,0
|
|
20240807,094400,21444455,3120,3120,3120,3120,0
|
|
20240807,094300,21444455,3120,3120,3120,3120,120
|
|
20240807,094200,21070055,3120,3120,3120,3120,0
|
|
20240807,094100,21070055,3120,3120,3120,3120,1
|
|
20240807,094000,21066935,3120,3120,3120,3120,0
|
|
20240807,093900,21066935,3120,3105,3120,3105,113
|
|
20240807,093800,20714400,3105,3125,3125,3105,398
|
|
20240807,093700,19478410,3105,3110,3110,3105,358
|
|
20240807,093600,18365595,3110,3120,3120,3110,260
|
|
20240807,093500,17556925,3125,3125,3125,3125,4
|
|
20240807,093400,17544425,3140,3140,3140,3140,0
|
|
20240807,093300,17544425,3140,3140,3140,3140,0
|
|
20240807,093200,17544425,3140,3140,3140,3140,0
|
|
20240807,093100,17544425,3140,3135,3140,3135,5
|
|
20240807,093000,17528745,3135,3130,3135,3130,2
|
|
20240807,092900,17522480,3120,3145,3145,3120,11
|
|
20240807,092800,17487910,3150,3120,3150,3120,277
|
|
20240807,092700,16623015,3120,3120,3120,3120,2
|
|
20240807,092600,16616775,3120,3120,3120,3120,0
|
|
20240807,092500,16616775,3120,3120,3120,3120,0
|
|
20240807,092400,16616775,3120,3120,3120,3120,50
|
|
20240807,092300,16460775,3120,3120,3120,3120,70
|
|
20240807,092200,16242375,3120,3115,3120,3115,412
|
|
20240807,092100,14958990,3115,3110,3115,3110,101
|
|
20240807,092000,14644875,3110,3115,3115,3110,2
|
|
20240807,091900,14638650,3110,3110,3110,3110,0
|
|
20240807,091800,14638650,3110,3110,3110,3110,46
|
|
20240807,091700,14495590,3110,3110,3110,3110,0
|
|
20240807,091600,14495590,3110,3110,3110,3110,8
|
|
20240807,091500,14470710,3115,3115,3115,3115,1
|
|
20240807,091400,14467595,3110,3110,3110,3110,99
|
|
20240807,091300,14159705,3110,3110,3110,3110,0
|
|
20240807,091200,14159705,3110,3110,3110,3110,1
|
|
20240807,091100,14156595,3115,3115,3115,3115,0
|
|
20240807,091000,14156595,3115,3115,3115,3115,0
|
|
20240807,090900,14156595,3115,3115,3115,3115,16
|
|
20240807,090800,14106755,3090,3105,3115,3090,91
|
|
20240807,090700,13824205,3105,3090,3105,3090,341
|
|
20240807,090600,12770295,3095,3095,3095,3095,0
|
|
20240807,090500,12770295,3095,3085,3095,3085,715
|
|
20240807,090400,10561355,3095,3095,3095,3095,0
|
|
20240807,090300,10561355,3095,3095,3095,3095,0
|
|
20240807,090200,10561355,3095,3095,3095,3095,0
|
|
20240807,090100,10561355,3095,3075,3095,3075,6
|
|
20240807,090000,10542885,3095,3070,3100,3070,3434
|