579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183600,288178770,2805,2805,2805,2805,5599
|
|
20240805,183500,288178770,2805,2805,2805,2805,0
|
|
20240805,183400,288178770,2805,2805,2805,2805,0
|
|
20240805,183300,288178770,2805,2805,2805,2805,0
|
|
20240805,183200,288178770,2805,2805,2805,2805,0
|
|
20240805,183100,288178770,2805,2805,2805,2805,0
|
|
20240805,183000,288178770,2805,2805,2805,2805,0
|
|
20240805,182900,288178770,2805,2805,2805,2805,0
|
|
20240805,182800,288178770,2805,2805,2805,2805,0
|
|
20240805,182700,288178770,2805,2805,2805,2805,0
|
|
20240805,182600,288178770,2805,2805,2805,2805,0
|
|
20240805,182500,288178770,2805,2805,2805,2805,0
|
|
20240805,182400,288178770,2805,2805,2805,2805,0
|
|
20240805,182300,288178770,2805,2805,2805,2805,0
|
|
20240805,182200,288178770,2805,2805,2805,2805,0
|
|
20240805,182100,288178770,2805,2805,2805,2805,0
|
|
20240805,182000,288178770,2805,2805,2805,2805,0
|
|
20240805,181900,288178770,2805,2805,2805,2805,0
|
|
20240805,181800,288178770,2805,2805,2805,2805,0
|
|
20240805,181700,288178770,2805,2805,2805,2805,0
|
|
20240805,181600,288178770,2805,2805,2805,2805,0
|
|
20240805,181500,288178770,2805,2805,2805,2805,0
|
|
20240805,181400,288178770,2805,2805,2805,2805,0
|
|
20240805,181300,288178770,2805,2805,2805,2805,0
|
|
20240805,181200,288178770,2805,2805,2805,2805,0
|
|
20240805,181100,288178770,2805,2805,2805,2805,0
|
|
20240805,181000,288178770,2805,2805,2805,2805,0
|
|
20240805,180900,288178770,2805,2805,2805,2805,0
|
|
20240805,180800,288178770,2805,2805,2805,2805,0
|
|
20240805,180700,288178770,2805,2805,2805,2805,0
|
|
20240805,180600,288178770,2805,2805,2805,2805,5599
|
|
20240805,180500,288178770,2805,2805,2805,2805,0
|
|
20240805,180400,288178770,2805,2805,2805,2805,0
|
|
20240805,180300,288178770,2805,2805,2805,2805,0
|
|
20240805,180200,288178770,2805,2805,2805,2805,0
|
|
20240805,180100,288178770,2805,2805,2805,2805,0
|
|
20240805,180000,288178770,2805,2805,2805,2805,0
|
|
20240805,175900,288178770,2805,2805,2805,2805,0
|
|
20240805,175800,288178770,2805,2805,2805,2805,0
|
|
20240805,175700,288178770,2805,2805,2805,2805,0
|
|
20240805,175600,288178770,2805,2805,2805,2805,0
|
|
20240805,175500,288178770,2805,2805,2805,2805,0
|
|
20240805,175400,288178770,2805,2805,2805,2805,0
|
|
20240805,175300,288178770,2805,2805,2805,2805,0
|
|
20240805,175200,288178770,2805,2805,2805,2805,0
|
|
20240805,175100,288178770,2805,2805,2805,2805,0
|
|
20240805,175000,288178770,2805,2805,2805,2805,0
|
|
20240805,174900,288178770,2805,2805,2805,2805,0
|
|
20240805,174800,288178770,2805,2805,2805,2805,0
|
|
20240805,174700,288178770,2805,2805,2805,2805,0
|
|
20240805,174600,288178770,2805,2805,2805,2805,0
|
|
20240805,174500,288178770,2805,2805,2805,2805,0
|
|
20240805,174400,288178770,2805,2805,2805,2805,0
|
|
20240805,174300,288178770,2805,2805,2805,2805,0
|
|
20240805,174200,288178770,2805,2805,2805,2805,0
|
|
20240805,174100,288178770,2805,2805,2805,2805,0
|
|
20240805,174000,288178770,2805,2805,2805,2805,0
|
|
20240805,173900,288178770,2805,2805,2805,2805,0
|
|
20240805,173800,288178770,2805,2805,2805,2805,0
|
|
20240805,173700,288178770,2805,2805,2805,2805,0
|
|
20240805,173600,288178770,2805,2805,2805,2805,5599
|
|
20240805,173500,288178770,2805,2805,2805,2805,0
|
|
20240805,173400,288178770,2805,2805,2805,2805,0
|
|
20240805,173300,288178770,2805,2805,2805,2805,0
|
|
20240805,173200,288178770,2805,2805,2805,2805,0
|
|
20240805,173100,288178770,2805,2805,2805,2805,0
|
|
20240805,173000,288178770,2805,2805,2805,2805,0
|
|
20240805,172900,288178770,2805,2805,2805,2805,0
|
|
20240805,172800,288178770,2805,2805,2805,2805,0
|
|
20240805,172700,288178770,2805,2805,2805,2805,0
|
|
20240805,172600,288178770,2805,2805,2805,2805,0
|
|
20240805,172500,288178770,2805,2805,2805,2805,0
|
|
20240805,172400,288178770,2805,2805,2805,2805,0
|
|
20240805,172300,288178770,2805,2805,2805,2805,0
|
|
20240805,172200,288178770,2805,2805,2805,2805,0
|
|
20240805,172100,288178770,2805,2805,2805,2805,0
|
|
20240805,172000,288178770,2805,2805,2805,2805,0
|
|
20240805,171900,288178770,2805,2805,2805,2805,0
|
|
20240805,171800,288178770,2805,2805,2805,2805,0
|
|
20240805,171700,288178770,2805,2805,2805,2805,0
|
|
20240805,171600,288178770,2805,2805,2805,2805,0
|
|
20240805,171500,288178770,2805,2805,2805,2805,0
|
|
20240805,171400,288178770,2805,2805,2805,2805,0
|
|
20240805,171300,288178770,2805,2805,2805,2805,0
|
|
20240805,171200,288178770,2805,2805,2805,2805,0
|
|
20240805,171100,288178770,2805,2805,2805,2805,0
|
|
20240805,171000,288178770,2805,2805,2805,2805,0
|
|
20240805,170900,288178770,2805,2805,2805,2805,0
|
|
20240805,170800,288178770,2805,2805,2805,2805,0
|
|
20240805,170700,288178770,2805,2805,2805,2805,0
|
|
20240805,170600,288178770,2805,2805,2805,2805,5599
|
|
20240805,170500,288178770,2805,2805,2805,2805,0
|
|
20240805,170400,288178770,2805,2805,2805,2805,0
|
|
20240805,170300,288178770,2805,2805,2805,2805,0
|
|
20240805,170200,288178770,2805,2805,2805,2805,0
|
|
20240805,170100,288178770,2805,2805,2805,2805,0
|
|
20240805,170000,288178770,2805,2805,2805,2805,0
|
|
20240805,165900,288178770,2805,2805,2805,2805,0
|
|
20240805,165800,288178770,2805,2805,2805,2805,0
|
|
20240805,165700,288178770,2805,2805,2805,2805,0
|
|
20240805,165600,288178770,2805,2805,2805,2805,0
|
|
20240805,165500,288178770,2805,2805,2805,2805,0
|
|
20240805,165400,288178770,2805,2805,2805,2805,0
|
|
20240805,165300,288178770,2805,2805,2805,2805,0
|
|
20240805,165200,288178770,2805,2805,2805,2805,0
|
|
20240805,165100,288178770,2805,2805,2805,2805,0
|
|
20240805,165000,288178770,2805,2805,2805,2805,0
|
|
20240805,164900,288178770,2805,2805,2805,2805,0
|
|
20240805,164800,288178770,2805,2805,2805,2805,0
|
|
20240805,164700,288178770,2805,2805,2805,2805,0
|
|
20240805,164600,288178770,2805,2805,2805,2805,0
|
|
20240805,164500,288178770,2805,2805,2805,2805,0
|
|
20240805,164400,288178770,2805,2805,2805,2805,0
|
|
20240805,164300,288178770,2805,2805,2805,2805,0
|
|
20240805,164200,288178770,2805,2805,2805,2805,0
|
|
20240805,164100,288178770,2805,2805,2805,2805,0
|
|
20240805,164000,288178770,2805,2805,2805,2805,0
|
|
20240805,163900,288178770,2805,2805,2805,2805,0
|
|
20240805,163800,288178770,2805,2805,2805,2805,0
|
|
20240805,163700,288178770,2805,2805,2805,2805,0
|
|
20240805,163600,288178770,2805,2805,2805,2805,5599
|
|
20240805,163500,288178770,2805,2805,2805,2805,0
|
|
20240805,163400,288178770,2805,2805,2805,2805,0
|
|
20240805,163300,288178770,2805,2805,2805,2805,0
|
|
20240805,163200,288178770,2805,2805,2805,2805,0
|
|
20240805,163100,288178770,2805,2805,2805,2805,0
|
|
20240805,163000,288178770,2805,2805,2805,2805,0
|
|
20240805,162900,288178770,2805,2805,2805,2805,0
|
|
20240805,162800,288178770,2805,2805,2805,2805,0
|
|
20240805,162700,288178770,2805,2805,2805,2805,0
|
|
20240805,162600,288178770,2805,2805,2805,2805,0
|
|
20240805,162500,288178770,2805,2805,2805,2805,0
|
|
20240805,162400,288178770,2805,2805,2805,2805,0
|
|
20240805,162300,288178770,2805,2805,2805,2805,0
|
|
20240805,162200,288178770,2805,2805,2805,2805,0
|
|
20240805,162100,288178770,2805,2805,2805,2805,0
|
|
20240805,162000,288178770,2805,2805,2805,2805,0
|
|
20240805,161900,288178770,2805,2805,2805,2805,0
|
|
20240805,161800,288178770,2805,2805,2805,2805,0
|
|
20240805,161700,288178770,2805,2805,2805,2805,0
|
|
20240805,161600,288178770,2805,2805,2805,2805,0
|
|
20240805,161500,288178770,2805,2805,2805,2805,0
|
|
20240805,161400,288178770,2805,2805,2805,2805,0
|
|
20240805,161300,288178770,2805,2805,2805,2805,0
|
|
20240805,161200,288178770,2805,2805,2805,2805,0
|
|
20240805,161100,288178770,2805,2805,2805,2805,0
|
|
20240805,161000,288178770,2805,2805,2805,2805,0
|
|
20240805,160900,288178770,2805,2805,2805,2805,0
|
|
20240805,160800,288178770,2805,2805,2805,2805,0
|
|
20240805,160700,288178770,2805,2805,2805,2805,0
|
|
20240805,160600,288178770,2805,2805,2805,2805,5599
|
|
20240805,160500,288178770,2805,2805,2805,2805,0
|
|
20240805,160400,288178770,2805,2805,2805,2805,0
|
|
20240805,160300,288178770,2805,2805,2805,2805,0
|
|
20240805,160200,288178770,2805,2805,2805,2805,0
|
|
20240805,160100,288178770,2805,2805,2805,2805,0
|
|
20240805,160000,288178770,2805,2805,2805,2805,0
|
|
20240805,155900,288178770,2805,2805,2805,2805,0
|
|
20240805,155800,288178770,2805,2805,2805,2805,0
|
|
20240805,155700,288178770,2805,2805,2805,2805,0
|
|
20240805,155600,288178770,2805,2805,2805,2805,0
|
|
20240805,155500,288178770,2805,2805,2805,2805,0
|
|
20240805,155400,288178770,2805,2805,2805,2805,0
|
|
20240805,155300,288178770,2805,2805,2805,2805,0
|
|
20240805,155200,288178770,2805,2805,2805,2805,0
|
|
20240805,155100,288178770,2805,2805,2805,2805,0
|
|
20240805,155000,288178770,2805,2805,2805,2805,0
|
|
20240805,154900,288178770,2805,2805,2805,2805,0
|
|
20240805,154800,288178770,2805,2805,2805,2805,0
|
|
20240805,154700,288178770,2805,2805,2805,2805,0
|
|
20240805,154600,288178770,2805,2805,2805,2805,0
|
|
20240805,154500,288178770,2805,2805,2805,2805,0
|
|
20240805,154400,288178770,2805,2805,2805,2805,0
|
|
20240805,154300,288178770,2805,2805,2805,2805,0
|
|
20240805,154200,288178770,2805,2805,2805,2805,0
|
|
20240805,154100,288178770,2805,2805,2805,2805,0
|
|
20240805,154000,288178770,2805,2805,2805,2805,0
|
|
20240805,153900,288178770,2805,2805,2805,2805,0
|
|
20240805,153800,288178770,2805,2805,2805,2805,0
|
|
20240805,153700,288178770,2805,2805,2805,2805,0
|
|
20240805,153600,288178770,2805,2805,2805,2805,5599
|
|
20240805,153500,288178770,2805,2805,2805,2805,0
|
|
20240805,153400,288178770,2805,2805,2805,2805,0
|
|
20240805,153300,288178770,2805,2805,2805,2805,0
|
|
20240805,153200,288178770,2805,2805,2805,2805,0
|
|
20240805,153100,288178770,2805,2805,2805,2805,0
|
|
20240805,153000,288178770,2805,2805,2805,2805,5599
|
|
20240805,152900,272473575,2845,2845,2845,2845,0
|
|
20240805,152800,272473575,2845,2845,2845,2845,0
|
|
20240805,152700,272473575,2845,2845,2845,2845,0
|
|
20240805,152600,272473575,2845,2845,2845,2845,0
|
|
20240805,152500,272473575,2845,2845,2845,2845,0
|
|
20240805,152400,272473575,2845,2845,2845,2845,0
|
|
20240805,152300,272473575,2845,2845,2845,2845,0
|
|
20240805,152200,272473575,2845,2845,2845,2845,0
|
|
20240805,152100,272473575,2845,2845,2845,2845,0
|
|
20240805,152000,272473575,2845,2845,2845,2845,0
|
|
20240805,151900,272473575,2845,2845,2850,2815,2004
|
|
20240805,151800,266829490,2820,2815,2820,2815,1614
|
|
20240805,151700,262278025,2820,2820,2820,2820,833
|
|
20240805,151600,259928965,2815,2840,2840,2815,1182
|
|
20240805,151500,256596040,2835,2835,2835,2835,177
|
|
20240805,151400,256094245,2835,2835,2835,2835,117
|
|
20240805,151300,255762550,2835,2835,2835,2835,0
|
|
20240805,151200,255762550,2835,2840,2840,2835,1005
|
|
20240805,151100,252913350,2840,2840,2840,2840,20
|
|
20240805,151000,252856550,2840,2840,2840,2840,0
|
|
20240805,150900,252856550,2840,2845,2845,2840,1075
|
|
20240805,150800,249803275,2845,2845,2845,2845,15
|
|
20240805,150700,249760600,2845,2840,2845,2840,538
|
|
20240805,150600,248230045,2840,2845,2845,2840,248
|
|
20240805,150500,247524790,2850,2850,2850,2850,122
|
|
20240805,150400,247177090,2855,2865,2865,2855,764
|
|
20240805,150300,244994270,2865,2865,2865,2865,50
|
|
20240805,150200,244851020,2865,2865,2865,2865,20
|
|
20240805,150100,244793720,2865,2865,2865,2865,272
|
|
20240805,150000,244014440,2865,2865,2865,2865,122
|
|
20240805,145900,243664910,2900,2900,2900,2900,0
|
|
20240805,145800,243664910,2900,2900,2900,2900,0
|
|
20240805,145700,243664910,2900,2900,2900,2900,0
|
|
20240805,145600,243664910,2900,2890,2900,2890,62
|
|
20240805,145500,243485685,2860,2860,2860,2860,0
|
|
20240805,145400,243485685,2860,2860,2860,2860,0
|
|
20240805,145300,243485685,2860,2860,2860,2860,0
|
|
20240805,145200,243485685,2860,2865,2865,2860,2076
|
|
20240805,145100,237546910,2865,2865,2865,2865,0
|
|
20240805,145000,237546910,2865,2870,2870,2865,354
|
|
20240805,144900,236532500,2875,2875,2875,2875,51
|
|
20240805,144800,236385875,2875,2875,2875,2875,0
|
|
20240805,144700,236385875,2875,2875,2875,2875,0
|
|
20240805,144600,236385875,2875,2875,2875,2875,0
|
|
20240805,144500,236385875,2875,2875,2875,2875,0
|
|
20240805,144400,236385875,2875,2875,2875,2875,973
|
|
20240805,144300,233588500,2865,2865,2865,2865,0
|
|
20240805,144200,233588500,2865,2865,2865,2865,104
|
|
20240805,144100,233290540,2865,2865,2865,2865,529
|
|
20240805,144000,231774955,2870,2875,2875,2870,6
|
|
20240805,143900,231757710,2870,2870,2870,2870,174
|
|
20240805,143800,231258330,2875,2875,2875,2875,50
|
|
20240805,143700,231114580,2870,2870,2870,2870,0
|
|
20240805,143600,231114580,2870,2870,2870,2870,0
|
|
20240805,143500,231114580,2870,2870,2870,2870,1512
|
|
20240805,143400,226775140,2875,2875,2875,2875,778
|
|
20240805,143300,224538390,2880,2880,2880,2880,507
|
|
20240805,143200,223078230,2885,2885,2885,2885,0
|
|
20240805,143100,223078230,2885,2885,2885,2885,20
|
|
20240805,143000,223020530,2890,2900,2900,2890,53
|
|
20240805,142900,222867095,2880,2880,2880,2880,0
|
|
20240805,142800,222867095,2880,2880,2880,2880,0
|
|
20240805,142700,222867095,2880,2880,2880,2880,0
|
|
20240805,142600,222867095,2880,2880,2880,2880,1478
|
|
20240805,142500,218610455,2925,2925,2925,2925,0
|
|
20240805,142400,218610455,2925,2925,2925,2925,0
|
|
20240805,142300,218610455,2925,2925,2925,2925,0
|
|
20240805,142200,218610455,2925,2925,2925,2925,0
|
|
20240805,142100,218610455,2925,2925,2925,2925,0
|
|
20240805,142000,218610455,2925,2925,2925,2925,0
|
|
20240805,141900,218610455,2925,2925,2925,2925,0
|
|
20240805,141800,218610455,2925,2925,2925,2925,0
|
|
20240805,141700,218610455,2925,2925,2925,2925,0
|
|
20240805,141600,218610455,2925,2925,2925,2925,0
|
|
20240805,141500,218610455,2925,2925,2925,2925,0
|
|
20240805,141400,218610455,2925,2925,2925,2925,0
|
|
20240805,141300,218610455,2925,2925,2925,2925,0
|
|
20240805,141200,218610455,2925,2925,2925,2925,0
|
|
20240805,141100,218610455,2925,2925,2925,2925,0
|
|
20240805,141000,218610455,2925,2925,2925,2925,0
|
|
20240805,140900,218610455,2925,2925,2925,2925,0
|
|
20240805,140800,218610455,2925,2925,2925,2925,0
|
|
20240805,140700,218610455,2925,2925,2925,2925,0
|
|
20240805,140600,218610455,2925,2925,2925,2925,0
|
|
20240805,140500,218610455,2925,2925,2925,2925,0
|
|
20240805,140400,218610455,2925,2925,2925,2925,0
|
|
20240805,140300,218610455,2925,2925,2925,2925,0
|
|
20240805,140200,218610455,2925,2925,2925,2925,0
|
|
20240805,140100,218610455,2925,2925,2925,2925,0
|
|
20240805,140000,218610455,2925,2925,2925,2925,0
|
|
20240805,135900,218610455,2925,2925,2925,2925,0
|
|
20240805,135800,218610455,2925,2925,2925,2925,0
|
|
20240805,135700,218610455,2925,2925,2925,2925,0
|
|
20240805,135600,218610455,2925,2925,2925,2925,0
|
|
20240805,135500,218610455,2925,2925,2925,2925,0
|
|
20240805,135400,218610455,2925,2925,2925,2925,0
|
|
20240805,135300,218610455,2925,2925,2925,2925,1
|
|
20240805,135200,218607530,2935,2935,2935,2935,0
|
|
20240805,135100,218607530,2935,2935,2935,2935,1
|
|
20240805,135000,218604595,2900,2900,2900,2900,0
|
|
20240805,134900,218604595,2900,2900,2900,2900,0
|
|
20240805,134800,218604595,2900,2930,2930,2900,4260
|
|
20240805,134700,206210575,2930,2930,2930,2930,0
|
|
20240805,134600,206210575,2930,2930,2930,2930,0
|
|
20240805,134500,206210575,2930,2930,2930,2930,0
|
|
20240805,134400,206210575,2930,2940,2940,2930,1000
|
|
20240805,134300,203272880,2950,2950,2950,2950,1
|
|
20240805,134200,203269930,2940,2940,2940,2940,0
|
|
20240805,134100,203269930,2940,2940,2940,2940,400
|
|
20240805,134000,202093930,2940,2940,2940,2940,20
|
|
20240805,133900,202035130,2950,2950,2950,2950,3
|
|
20240805,133800,202026280,2950,2950,2950,2950,0
|
|
20240805,133700,202026280,2950,2950,2950,2950,0
|
|
20240805,133600,202026280,2950,2950,2950,2950,0
|
|
20240805,133500,202026280,2950,2950,2950,2950,0
|
|
20240805,133400,202026280,2950,2950,2950,2950,0
|
|
20240805,133300,202026280,2950,2950,2950,2950,0
|
|
20240805,133200,202026280,2950,2950,2950,2950,0
|
|
20240805,133100,202026280,2950,2950,2950,2950,26
|
|
20240805,133000,201949580,2935,2935,2935,2935,0
|
|
20240805,132900,201949580,2935,2935,2935,2935,0
|
|
20240805,132800,201949580,2935,2935,2935,2935,0
|
|
20240805,132700,201949580,2935,2935,2935,2935,0
|
|
20240805,132600,201949580,2935,2935,2935,2935,0
|
|
20240805,132500,201949580,2935,2935,2935,2935,0
|
|
20240805,132400,201949580,2935,2935,2935,2935,0
|
|
20240805,132300,201949580,2935,2945,2945,2935,1000
|
|
20240805,132200,199009290,2945,2945,2945,2945,38
|
|
20240805,132100,198897380,2945,2945,2945,2945,44
|
|
20240805,132000,198767800,2945,2945,2945,2945,34
|
|
20240805,131900,198667670,2950,2950,2950,2950,0
|
|
20240805,131800,198667670,2950,2950,2950,2950,0
|
|
20240805,131700,198667670,2950,2950,2950,2950,0
|
|
20240805,131600,198667670,2950,2950,2950,2950,30
|
|
20240805,131500,198579170,2945,2945,2945,2945,0
|
|
20240805,131400,198579170,2945,2945,2945,2945,0
|
|
20240805,131300,198579170,2945,2945,2945,2945,0
|
|
20240805,131200,198579170,2945,2945,2945,2945,0
|
|
20240805,131100,198579170,2945,2945,2945,2945,0
|
|
20240805,131000,198579170,2945,2945,2945,2945,165
|
|
20240805,130900,198093245,2945,2945,2945,2945,0
|
|
20240805,130800,198093245,2945,2950,2950,2945,370
|
|
20240805,130700,197003095,2950,2950,2950,2950,0
|
|
20240805,130600,197003095,2950,2950,2950,2950,15
|
|
20240805,130500,196958845,2950,2950,2950,2950,0
|
|
20240805,130400,196958845,2950,2945,2950,2945,2
|
|
20240805,130300,196952950,2945,2945,2945,2945,0
|
|
20240805,130200,196952950,2945,2940,2945,2940,49
|
|
20240805,130100,196808650,2940,2940,2940,2940,0
|
|
20240805,130000,196808650,2940,2940,2940,2940,427
|
|
20240805,125900,195553270,2950,2945,2950,2945,2
|
|
20240805,125800,195547375,2950,2940,2950,2940,74
|
|
20240805,125700,195329805,2945,2945,2945,2945,0
|
|
20240805,125600,195329805,2945,2945,2945,2945,1
|
|
20240805,125500,195326860,2935,2935,2935,2935,0
|
|
20240805,125400,195326860,2935,2935,2935,2935,0
|
|
20240805,125300,195326860,2935,2935,2935,2935,0
|
|
20240805,125200,195326860,2935,2935,2935,2935,0
|
|
20240805,125100,195326860,2935,2935,2935,2935,0
|
|
20240805,125000,195326860,2935,2935,2935,2935,0
|
|
20240805,124900,195326860,2935,2940,2940,2935,371
|
|
20240805,124800,194236225,2945,2945,2945,2945,0
|
|
20240805,124700,194236225,2945,2945,2945,2945,2
|
|
20240805,124600,194230335,2950,2950,2950,2950,0
|
|
20240805,124500,194230335,2950,2950,2950,2950,0
|
|
20240805,124400,194230335,2950,2950,2950,2950,0
|
|
20240805,124300,194230335,2950,2945,2950,2945,3
|
|
20240805,124200,194221490,2950,2950,2950,2950,2
|
|
20240805,124100,194215590,2940,2940,2940,2940,1
|
|
20240805,124000,194212650,2940,2940,2940,2940,249
|
|
20240805,123900,193480590,2935,2935,2935,2935,0
|
|
20240805,123800,193480590,2935,2935,2935,2935,0
|
|
20240805,123700,193480590,2935,2940,2940,2935,173
|
|
20240805,123600,192972825,2940,2940,2940,2940,336
|
|
20240805,123500,191984985,2945,2945,2945,2945,3277
|
|
20240805,123400,182334220,2950,2950,2950,2950,0
|
|
20240805,123300,182334220,2950,2950,2950,2950,0
|
|
20240805,123200,182334220,2950,2950,2950,2950,100
|
|
20240805,123100,182039220,2950,2950,2950,2950,50
|
|
20240805,123000,181891720,2950,2950,2950,2950,0
|
|
20240805,122900,181891720,2950,2950,2950,2950,0
|
|
20240805,122800,181891720,2950,2960,2960,2945,475
|
|
20240805,122700,180490860,2960,2960,2960,2960,0
|
|
20240805,122600,180490860,2960,2960,2960,2960,37
|
|
20240805,122500,180381340,2960,2955,2960,2955,31
|
|
20240805,122400,180289585,2960,2950,2960,2950,2
|
|
20240805,122300,180283675,2945,2945,2945,2945,5
|
|
20240805,122200,180268950,2945,2945,2945,2945,0
|
|
20240805,122100,180268950,2945,2945,2945,2945,0
|
|
20240805,122000,180268950,2945,2945,2945,2945,0
|
|
20240805,121900,180268950,2945,2945,2945,2945,0
|
|
20240805,121800,180268950,2945,2960,2960,2945,8
|
|
20240805,121700,180245375,2950,2950,2950,2950,1
|
|
20240805,121600,180242425,2960,2950,2960,2950,2
|
|
20240805,121500,180236515,2965,2950,2965,2950,2
|
|
20240805,121400,180230600,2960,2950,2960,2950,54
|
|
20240805,121300,180070820,2950,2950,2950,2950,20
|
|
20240805,121200,180011820,2950,2950,2950,2950,10
|
|
20240805,121100,179982320,2950,2945,2950,2945,46
|
|
20240805,121000,179846650,2950,2950,2950,2950,120
|
|
20240805,120900,179492650,2950,2950,2950,2950,320
|
|
20240805,120800,178548650,2950,2950,2950,2950,50
|
|
20240805,120700,178401150,2950,2985,2985,2950,2625
|
|
20240805,120600,170646740,2970,2970,2970,2965,151
|
|
20240805,120500,170199010,2975,2975,2975,2975,0
|
|
20240805,120400,170199010,2975,2975,2975,2975,414
|
|
20240805,120300,168967360,2980,2975,2980,2975,526
|
|
20240805,120200,167402505,2985,2985,2985,2985,0
|
|
20240805,120100,167402505,2985,2985,2985,2985,0
|
|
20240805,120000,167402505,2985,2985,2985,2985,0
|
|
20240805,115900,167402505,2985,2985,2985,2985,0
|
|
20240805,115800,167402505,2985,2970,2985,2970,4
|
|
20240805,115700,167390595,2985,2980,2985,2965,504
|
|
20240805,115600,165893175,2985,2975,2985,2975,2
|
|
20240805,115500,165887215,2985,2980,2985,2975,50
|
|
20240805,115400,165738215,2985,2975,2985,2975,2
|
|
20240805,115300,165732255,2970,2970,2970,2970,2
|
|
20240805,115200,165726315,2970,2970,2970,2970,101
|
|
20240805,115100,165426345,2970,2970,2970,2970,97
|
|
20240805,115000,165138255,2985,2975,2985,2975,7
|
|
20240805,114900,165117385,2985,2985,2985,2985,0
|
|
20240805,114800,165117385,2985,2985,2985,2985,1
|
|
20240805,114700,165114400,2970,2980,2985,2970,3367
|
|
20240805,114600,155099245,2985,2985,2985,2985,100
|
|
20240805,114500,154800745,2985,2985,2985,2985,19
|
|
20240805,114400,154744030,2995,2985,2995,2985,2
|
|
20240805,114300,154738050,2985,2985,2985,2985,0
|
|
20240805,114200,154738050,2985,2995,2995,2985,1715
|
|
20240805,114100,149614230,3000,3000,3000,3000,132
|
|
20240805,114000,149218230,3000,3000,3000,3000,0
|
|
20240805,113900,149218230,3000,3000,3000,3000,0
|
|
20240805,113800,149218230,3000,3000,3000,3000,0
|
|
20240805,113700,149218230,3000,3000,3000,3000,0
|
|
20240805,113600,149218230,3000,3000,3000,3000,0
|
|
20240805,113500,149218230,3000,3000,3000,3000,0
|
|
20240805,113400,149218230,3000,3000,3000,3000,0
|
|
20240805,113300,149218230,3000,3000,3000,3000,0
|
|
20240805,113200,149218230,3000,3000,3000,3000,0
|
|
20240805,113100,149218230,3000,3000,3000,3000,17
|
|
20240805,113000,149167230,3005,3005,3005,3005,0
|
|
20240805,112900,149167230,3005,3005,3005,3005,0
|
|
20240805,112800,149167230,3005,3005,3005,3005,0
|
|
20240805,112700,149167230,3005,3005,3005,3005,0
|
|
20240805,112600,149167230,3005,3005,3005,3005,0
|
|
20240805,112500,149167230,3005,3005,3005,3005,0
|
|
20240805,112400,149167230,3005,3005,3005,3005,0
|
|
20240805,112300,149167230,3005,3005,3005,3005,0
|
|
20240805,112200,149167230,3005,3000,3005,2995,1112
|
|
20240805,112100,145835650,3005,3005,3005,3005,0
|
|
20240805,112000,145835650,3005,3005,3005,3005,102
|
|
20240805,111900,145529140,3010,3010,3010,3010,0
|
|
20240805,111800,145529140,3010,3010,3010,3010,0
|
|
20240805,111700,145529140,3010,3010,3010,3010,0
|
|
20240805,111600,145529140,3010,3010,3010,3010,0
|
|
20240805,111500,145529140,3010,3010,3010,3010,0
|
|
20240805,111400,145529140,3010,3010,3010,3010,50
|
|
20240805,111300,145378640,3010,3010,3010,3010,0
|
|
20240805,111200,145378640,3010,3010,3010,3010,10
|
|
20240805,111100,145348540,3030,3030,3030,3030,0
|
|
20240805,111000,145348540,3030,3030,3030,3030,0
|
|
20240805,110900,145348540,3030,3030,3030,3030,0
|
|
20240805,110800,145348540,3030,3030,3030,3030,0
|
|
20240805,110700,145348540,3030,3030,3030,3030,0
|
|
20240805,110600,145348540,3030,3030,3030,3030,0
|
|
20240805,110500,145348540,3030,3030,3030,3030,0
|
|
20240805,110400,145348540,3030,3030,3030,3030,0
|
|
20240805,110300,145348540,3030,3030,3030,3030,0
|
|
20240805,110200,145348540,3030,3030,3030,3030,0
|
|
20240805,110100,145348540,3030,3030,3030,3030,0
|
|
20240805,110000,145348540,3030,3030,3030,3030,0
|
|
20240805,105900,145348540,3030,3030,3030,3030,0
|
|
20240805,105800,145348540,3030,3005,3030,3005,4
|
|
20240805,105700,145336470,3030,3005,3030,3005,2
|
|
20240805,105600,145330435,3005,3005,3005,3005,922
|
|
20240805,105500,142559825,3005,3005,3005,3005,0
|
|
20240805,105400,142559825,3005,3005,3005,3005,0
|
|
20240805,105300,142559825,3005,3005,3005,3005,0
|
|
20240805,105200,142559825,3005,3005,3005,3005,0
|
|
20240805,105100,142559825,3005,3005,3005,3005,10
|
|
20240805,105000,142529775,3005,3005,3005,3005,0
|
|
20240805,104900,142529775,3005,3010,3010,3005,11833
|
|
20240805,104800,106964590,3010,3010,3010,3010,0
|
|
20240805,104700,106964590,3010,3010,3010,3010,34
|
|
20240805,104600,106862250,3010,3010,3010,3010,0
|
|
20240805,104500,106862250,3010,3010,3010,3010,170
|
|
20240805,104400,106350550,3010,3010,3010,3010,0
|
|
20240805,104300,106350550,3010,3015,3030,3010,50
|
|
20240805,104200,106200025,3030,3030,3030,3015,3
|
|
20240805,104100,106190950,3015,3025,3030,3010,1052
|
|
20240805,104000,103023185,3025,3025,3025,3025,0
|
|
20240805,103900,103023185,3025,3025,3025,3025,0
|
|
20240805,103800,103023185,3025,3025,3025,3025,0
|
|
20240805,103700,103023185,3025,3025,3025,3025,0
|
|
20240805,103600,103023185,3025,3015,3025,3015,28
|
|
20240805,103500,102938495,3030,3015,3030,3015,10
|
|
20240805,103400,102908270,3020,3010,3020,3010,201
|
|
20240805,103300,102301265,3005,3005,3005,3005,36
|
|
20240805,103200,102193085,3005,3005,3005,3005,0
|
|
20240805,103100,102193085,3005,3005,3005,3005,0
|
|
20240805,103000,102193085,3005,3005,3005,3005,0
|
|
20240805,102900,102193085,3005,3005,3005,3005,0
|
|
20240805,102800,102193085,3005,3005,3005,3005,0
|
|
20240805,102700,102193085,3005,3005,3005,3005,0
|
|
20240805,102600,102193085,3005,3005,3005,3005,7
|
|
20240805,102500,102172050,3005,3005,3005,3005,1
|
|
20240805,102400,102169045,3005,3005,3005,3005,1
|
|
20240805,102300,102166040,3005,3005,3005,3005,1
|
|
20240805,102200,102163035,3005,3005,3005,3005,2
|
|
20240805,102100,102157025,3005,3005,3005,3005,1
|
|
20240805,102000,102154020,3000,3000,3000,3000,0
|
|
20240805,101900,102154020,3000,3000,3000,3000,0
|
|
20240805,101800,102154020,3000,3000,3000,3000,1
|
|
20240805,101700,102151020,3020,3000,3020,3000,2
|
|
20240805,101600,102145000,2995,2995,2995,2995,0
|
|
20240805,101500,102145000,2995,2995,2995,2995,0
|
|
20240805,101400,102145000,2995,3000,3000,2995,1313
|
|
20240805,101300,98207000,3000,3010,3010,2995,1953
|
|
20240805,101200,92347880,3020,3015,3020,3015,2
|
|
20240805,101100,92341845,3010,3010,3010,3010,0
|
|
20240805,101000,92341845,3010,3020,3020,3010,116
|
|
20240805,100900,91991545,3020,3025,3025,3000,12001
|
|
20240805,100800,55926540,3040,3020,3040,3020,15
|
|
20240805,100700,55881215,3045,3045,3045,3045,0
|
|
20240805,100600,55881215,3045,3025,3045,3025,2007
|
|
20240805,100500,49769960,3045,3045,3045,3045,1
|
|
20240805,100400,49766915,3025,3025,3045,3025,8
|
|
20240805,100300,49742635,3045,3045,3045,3045,0
|
|
20240805,100200,49742635,3045,3025,3045,3020,88
|
|
20240805,100100,49476755,3030,3030,3030,3030,19
|
|
20240805,100000,49419185,3040,3030,3040,3025,167
|
|
20240805,095900,48913825,3030,3035,3035,3030,500
|
|
20240805,095800,47398805,3045,3045,3045,3045,0
|
|
20240805,095700,47398805,3045,3045,3045,3045,0
|
|
20240805,095600,47398805,3045,3045,3045,3045,0
|
|
20240805,095500,47398805,3045,3045,3045,3045,0
|
|
20240805,095400,47398805,3045,3045,3045,3045,0
|
|
20240805,095300,47398805,3045,3040,3045,3040,203
|
|
20240805,095200,46780680,3045,3035,3045,3035,2
|
|
20240805,095100,46774600,3040,3040,3040,3035,1414
|
|
20240805,095000,42482575,3040,3040,3040,3040,0
|
|
20240805,094900,42482575,3040,3040,3040,3040,0
|
|
20240805,094800,42482575,3040,3040,3040,3040,0
|
|
20240805,094700,42482575,3040,3040,3040,3040,200
|
|
20240805,094600,41874575,3040,3040,3040,3040,1
|
|
20240805,094500,41871535,3040,3045,3045,3040,306
|
|
20240805,094400,40940765,3055,3050,3055,3050,3
|
|
20240805,094300,40931605,3055,3055,3055,3055,0
|
|
20240805,094200,40931605,3055,3055,3055,3055,0
|
|
20240805,094100,40931605,3055,3055,3055,3055,0
|
|
20240805,094000,40931605,3055,3045,3055,3045,332
|
|
20240805,093900,39920655,3040,3040,3040,3040,15
|
|
20240805,093800,39875055,3025,3070,3085,3025,5155
|
|
20240805,093700,24166245,3070,3070,3070,3070,0
|
|
20240805,093600,24166245,3070,3070,3070,3070,0
|
|
20240805,093500,24166245,3070,3070,3070,3070,0
|
|
20240805,093400,24166245,3070,3070,3070,3070,0
|
|
20240805,093300,24166245,3070,3090,3090,3070,3500
|
|
20240805,093200,13408425,3095,3100,3100,3095,2
|
|
20240805,093100,13402230,3090,3090,3090,3090,200
|
|
20240805,093000,12784230,3095,3100,3100,3095,146
|
|
20240805,092900,12332110,3115,3115,3115,3115,2
|
|
20240805,092800,12325880,3090,3090,3090,3090,10
|
|
20240805,092700,12294980,3090,3090,3090,3090,0
|
|
20240805,092600,12294980,3090,3095,3095,3090,200
|
|
20240805,092500,11676480,3115,3115,3115,3115,0
|
|
20240805,092400,11676480,3115,3115,3115,3115,0
|
|
20240805,092300,11676480,3115,3115,3115,3115,1
|
|
20240805,092200,11673365,3120,3120,3120,3120,0
|
|
20240805,092100,11673365,3120,3120,3120,3120,0
|
|
20240805,092000,11673365,3120,3095,3120,3095,125
|
|
20240805,091900,11284265,3085,3085,3085,3085,100
|
|
20240805,091800,10975765,3090,3090,3090,3090,0
|
|
20240805,091700,10975765,3090,3090,3090,3090,0
|
|
20240805,091600,10975765,3090,3090,3090,3090,0
|
|
20240805,091500,10975765,3090,3090,3090,3090,0
|
|
20240805,091400,10975765,3090,3090,3090,3090,0
|
|
20240805,091300,10975765,3090,3090,3090,3090,1
|
|
20240805,091200,10972675,3090,3090,3090,3090,9
|
|
20240805,091100,10944865,3085,3085,3085,3085,406
|
|
20240805,091000,9692355,3070,3070,3070,3070,0
|
|
20240805,090900,9692355,3070,3070,3070,3070,25
|
|
20240805,090800,9615605,3070,3070,3070,3070,15
|
|
20240805,090700,9569555,3070,3070,3070,3070,792
|
|
20240805,090600,7138115,3075,3080,3080,3075,253
|
|
20240805,090500,6360095,3080,3080,3080,3080,10
|
|
20240805,090400,6329295,3080,3080,3080,3080,0
|
|
20240805,090300,6329295,3080,3080,3080,3080,0
|
|
20240805,090200,6329295,3080,3085,3085,3080,864
|
|
20240805,090100,3668105,3090,3100,3100,3090,289
|
|
20240805,090000,2774560,3100,3100,3120,3100,895
|