579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,183600,143316665,2850,2850,2850,2850,1211
|
|
20240806,183500,143316665,2850,2850,2850,2850,0
|
|
20240806,183400,143316665,2850,2850,2850,2850,0
|
|
20240806,183300,143316665,2850,2850,2850,2850,0
|
|
20240806,183200,143316665,2850,2850,2850,2850,0
|
|
20240806,183100,143316665,2850,2850,2850,2850,0
|
|
20240806,183000,143316665,2850,2850,2850,2850,0
|
|
20240806,182900,143316665,2850,2850,2850,2850,0
|
|
20240806,182800,143316665,2850,2850,2850,2850,0
|
|
20240806,182700,143316665,2850,2850,2850,2850,0
|
|
20240806,182600,143316665,2850,2850,2850,2850,0
|
|
20240806,182500,143316665,2850,2850,2850,2850,0
|
|
20240806,182400,143316665,2850,2850,2850,2850,0
|
|
20240806,182300,143316665,2850,2850,2850,2850,0
|
|
20240806,182200,143316665,2850,2850,2850,2850,0
|
|
20240806,182100,143316665,2850,2850,2850,2850,0
|
|
20240806,182000,143316665,2850,2850,2850,2850,0
|
|
20240806,181900,143316665,2850,2850,2850,2850,0
|
|
20240806,181800,143316665,2850,2850,2850,2850,0
|
|
20240806,181700,143316665,2850,2850,2850,2850,0
|
|
20240806,181600,143316665,2850,2850,2850,2850,0
|
|
20240806,181500,143316665,2850,2850,2850,2850,0
|
|
20240806,181400,143316665,2850,2850,2850,2850,0
|
|
20240806,181300,143316665,2850,2850,2850,2850,0
|
|
20240806,181200,143316665,2850,2850,2850,2850,0
|
|
20240806,181100,143316665,2850,2850,2850,2850,0
|
|
20240806,181000,143316665,2850,2850,2850,2850,0
|
|
20240806,180900,143316665,2850,2850,2850,2850,0
|
|
20240806,180800,143316665,2850,2850,2850,2850,0
|
|
20240806,180700,143316665,2850,2850,2850,2850,0
|
|
20240806,180600,143316665,2850,2850,2850,2850,1211
|
|
20240806,180500,143316665,2850,2850,2850,2850,0
|
|
20240806,180400,143316665,2850,2850,2850,2850,0
|
|
20240806,180300,143316665,2850,2850,2850,2850,0
|
|
20240806,180200,143316665,2850,2850,2850,2850,0
|
|
20240806,180100,143316665,2850,2850,2850,2850,0
|
|
20240806,180000,143316665,2850,2850,2850,2850,0
|
|
20240806,175900,143316665,2850,2850,2850,2850,0
|
|
20240806,175800,143316665,2850,2850,2850,2850,0
|
|
20240806,175700,143316665,2850,2850,2850,2850,0
|
|
20240806,175600,143316665,2850,2850,2850,2850,0
|
|
20240806,175500,143316665,2850,2850,2850,2850,0
|
|
20240806,175400,143316665,2850,2850,2850,2850,0
|
|
20240806,175300,143316665,2850,2850,2850,2850,0
|
|
20240806,175200,143316665,2850,2850,2850,2850,0
|
|
20240806,175100,143316665,2850,2850,2850,2850,0
|
|
20240806,175000,143316665,2850,2850,2850,2850,0
|
|
20240806,174900,143316665,2850,2850,2850,2850,0
|
|
20240806,174800,143316665,2850,2850,2850,2850,0
|
|
20240806,174700,143316665,2850,2850,2850,2850,0
|
|
20240806,174600,143316665,2850,2850,2850,2850,0
|
|
20240806,174500,143316665,2850,2850,2850,2850,0
|
|
20240806,174400,143316665,2850,2850,2850,2850,0
|
|
20240806,174300,143316665,2850,2850,2850,2850,0
|
|
20240806,174200,143316665,2850,2850,2850,2850,0
|
|
20240806,174100,143316665,2850,2850,2850,2850,0
|
|
20240806,174000,143316665,2850,2850,2850,2850,0
|
|
20240806,173900,143316665,2850,2850,2850,2850,0
|
|
20240806,173800,143316665,2850,2850,2850,2850,0
|
|
20240806,173700,143316665,2850,2850,2850,2850,0
|
|
20240806,173600,143316665,2850,2850,2850,2850,1211
|
|
20240806,173500,143316665,2850,2850,2850,2850,0
|
|
20240806,173400,143316665,2850,2850,2850,2850,0
|
|
20240806,173300,143316665,2850,2850,2850,2850,0
|
|
20240806,173200,143316665,2850,2850,2850,2850,0
|
|
20240806,173100,143316665,2850,2850,2850,2850,0
|
|
20240806,173000,143316665,2850,2850,2850,2850,0
|
|
20240806,172900,143316665,2850,2850,2850,2850,0
|
|
20240806,172800,143316665,2850,2850,2850,2850,0
|
|
20240806,172700,143316665,2850,2850,2850,2850,0
|
|
20240806,172600,143316665,2850,2850,2850,2850,0
|
|
20240806,172500,143316665,2850,2850,2850,2850,0
|
|
20240806,172400,143316665,2850,2850,2850,2850,0
|
|
20240806,172300,143316665,2850,2850,2850,2850,0
|
|
20240806,172200,143316665,2850,2850,2850,2850,0
|
|
20240806,172100,143316665,2850,2850,2850,2850,0
|
|
20240806,172000,143316665,2850,2850,2850,2850,0
|
|
20240806,171900,143316665,2850,2850,2850,2850,0
|
|
20240806,171800,143316665,2850,2850,2850,2850,0
|
|
20240806,171700,143316665,2850,2850,2850,2850,0
|
|
20240806,171600,143316665,2850,2850,2850,2850,0
|
|
20240806,171500,143316665,2850,2850,2850,2850,0
|
|
20240806,171400,143316665,2850,2850,2850,2850,0
|
|
20240806,171300,143316665,2850,2850,2850,2850,0
|
|
20240806,171200,143316665,2850,2850,2850,2850,0
|
|
20240806,171100,143316665,2850,2850,2850,2850,0
|
|
20240806,171000,143316665,2850,2850,2850,2850,0
|
|
20240806,170900,143316665,2850,2850,2850,2850,0
|
|
20240806,170800,143316665,2850,2850,2850,2850,0
|
|
20240806,170700,143316665,2850,2850,2850,2850,0
|
|
20240806,170600,143316665,2850,2850,2850,2850,1211
|
|
20240806,170500,143316665,2850,2850,2850,2850,0
|
|
20240806,170400,143316665,2850,2850,2850,2850,0
|
|
20240806,170300,143316665,2850,2850,2850,2850,0
|
|
20240806,170200,143316665,2850,2850,2850,2850,0
|
|
20240806,170100,143316665,2850,2850,2850,2850,0
|
|
20240806,170000,143316665,2850,2850,2850,2850,0
|
|
20240806,165900,143316665,2850,2850,2850,2850,0
|
|
20240806,165800,143316665,2850,2850,2850,2850,0
|
|
20240806,165700,143316665,2850,2850,2850,2850,0
|
|
20240806,165600,143316665,2850,2850,2850,2850,0
|
|
20240806,165500,143316665,2850,2850,2850,2850,0
|
|
20240806,165400,143316665,2850,2850,2850,2850,0
|
|
20240806,165300,143316665,2850,2850,2850,2850,0
|
|
20240806,165200,143316665,2850,2850,2850,2850,0
|
|
20240806,165100,143316665,2850,2850,2850,2850,0
|
|
20240806,165000,143316665,2850,2850,2850,2850,0
|
|
20240806,164900,143316665,2850,2850,2850,2850,0
|
|
20240806,164800,143316665,2850,2850,2850,2850,0
|
|
20240806,164700,143316665,2850,2850,2850,2850,0
|
|
20240806,164600,143316665,2850,2850,2850,2850,0
|
|
20240806,164500,143316665,2850,2850,2850,2850,0
|
|
20240806,164400,143316665,2850,2850,2850,2850,0
|
|
20240806,164300,143316665,2850,2850,2850,2850,0
|
|
20240806,164200,143316665,2850,2850,2850,2850,0
|
|
20240806,164100,143316665,2850,2850,2850,2850,0
|
|
20240806,164000,143316665,2850,2850,2850,2850,0
|
|
20240806,163900,143316665,2850,2850,2850,2850,0
|
|
20240806,163800,143316665,2850,2850,2850,2850,0
|
|
20240806,163700,143316665,2850,2850,2850,2850,0
|
|
20240806,163600,143316665,2850,2850,2850,2850,1211
|
|
20240806,163500,143316665,2850,2850,2850,2850,0
|
|
20240806,163400,143316665,2850,2850,2850,2850,0
|
|
20240806,163300,143316665,2850,2850,2850,2850,0
|
|
20240806,163200,143316665,2850,2850,2850,2850,0
|
|
20240806,163100,143316665,2850,2850,2850,2850,0
|
|
20240806,163000,143316665,2850,2850,2850,2850,0
|
|
20240806,162900,143316665,2850,2850,2850,2850,0
|
|
20240806,162800,143316665,2850,2850,2850,2850,0
|
|
20240806,162700,143316665,2850,2850,2850,2850,0
|
|
20240806,162600,143316665,2850,2850,2850,2850,0
|
|
20240806,162500,143316665,2850,2850,2850,2850,0
|
|
20240806,162400,143316665,2850,2850,2850,2850,0
|
|
20240806,162300,143316665,2850,2850,2850,2850,0
|
|
20240806,162200,143316665,2850,2850,2850,2850,0
|
|
20240806,162100,143316665,2850,2850,2850,2850,0
|
|
20240806,162000,143316665,2850,2850,2850,2850,0
|
|
20240806,161900,143316665,2850,2850,2850,2850,0
|
|
20240806,161800,143316665,2850,2850,2850,2850,0
|
|
20240806,161700,143316665,2850,2850,2850,2850,0
|
|
20240806,161600,143316665,2850,2850,2850,2850,0
|
|
20240806,161500,143316665,2850,2850,2850,2850,0
|
|
20240806,161400,143316665,2850,2850,2850,2850,0
|
|
20240806,161300,143316665,2850,2850,2850,2850,0
|
|
20240806,161200,143316665,2850,2850,2850,2850,0
|
|
20240806,161100,143316665,2850,2850,2850,2850,0
|
|
20240806,161000,143316665,2850,2850,2850,2850,0
|
|
20240806,160900,143316665,2850,2850,2850,2850,0
|
|
20240806,160800,143316665,2850,2850,2850,2850,0
|
|
20240806,160700,143316665,2850,2850,2850,2850,0
|
|
20240806,160600,143316665,2850,2850,2850,2850,1211
|
|
20240806,160500,143316665,2850,2850,2850,2850,0
|
|
20240806,160400,143316665,2850,2850,2850,2850,0
|
|
20240806,160300,143316665,2850,2850,2850,2850,0
|
|
20240806,160200,143316665,2850,2850,2850,2850,0
|
|
20240806,160100,143316665,2850,2850,2850,2850,0
|
|
20240806,160000,143316665,2850,2850,2850,2850,0
|
|
20240806,155900,143316665,2850,2850,2850,2850,0
|
|
20240806,155800,143316665,2850,2850,2850,2850,0
|
|
20240806,155700,143316665,2850,2850,2850,2850,0
|
|
20240806,155600,143316665,2850,2850,2850,2850,0
|
|
20240806,155500,143316665,2850,2850,2850,2850,0
|
|
20240806,155400,143316665,2850,2850,2850,2850,0
|
|
20240806,155300,143316665,2850,2850,2850,2850,0
|
|
20240806,155200,143316665,2850,2850,2850,2850,0
|
|
20240806,155100,143316665,2850,2850,2850,2850,0
|
|
20240806,155000,143316665,2850,2850,2850,2850,0
|
|
20240806,154900,143316665,2850,2850,2850,2850,0
|
|
20240806,154800,143316665,2850,2850,2850,2850,0
|
|
20240806,154700,143316665,2850,2850,2850,2850,0
|
|
20240806,154600,143316665,2850,2850,2850,2850,0
|
|
20240806,154500,143316665,2850,2850,2850,2850,0
|
|
20240806,154400,143316665,2850,2850,2850,2850,0
|
|
20240806,154300,143316665,2850,2850,2850,2850,0
|
|
20240806,154200,143316665,2850,2850,2850,2850,0
|
|
20240806,154100,143316665,2850,2850,2850,2850,0
|
|
20240806,154000,143316665,2850,2850,2850,2850,0
|
|
20240806,153900,143316665,2850,2850,2850,2850,0
|
|
20240806,153800,143316665,2850,2850,2850,2850,0
|
|
20240806,153700,143316665,2850,2850,2850,2850,0
|
|
20240806,153600,143316665,2850,2850,2850,2850,1211
|
|
20240806,153500,143316665,2850,2850,2850,2850,0
|
|
20240806,153400,143316665,2850,2850,2850,2850,0
|
|
20240806,153300,143316665,2850,2850,2850,2850,0
|
|
20240806,153200,143316665,2850,2850,2850,2850,0
|
|
20240806,153100,143316665,2850,2850,2850,2850,0
|
|
20240806,153000,143316665,2850,2850,2850,2850,1211
|
|
20240806,152900,139865315,2845,2845,2845,2845,0
|
|
20240806,152800,139865315,2845,2845,2845,2845,0
|
|
20240806,152700,139865315,2845,2845,2845,2845,0
|
|
20240806,152600,139865315,2845,2845,2845,2845,0
|
|
20240806,152500,139865315,2845,2845,2845,2845,0
|
|
20240806,152400,139865315,2845,2845,2845,2845,0
|
|
20240806,152300,139865315,2845,2845,2845,2845,0
|
|
20240806,152200,139865315,2845,2845,2845,2845,0
|
|
20240806,152100,139865315,2845,2845,2845,2845,0
|
|
20240806,152000,139865315,2845,2845,2845,2845,0
|
|
20240806,151900,139865315,2845,2840,2845,2840,318
|
|
20240806,151800,138962165,2840,2835,2840,2835,178
|
|
20240806,151700,138456895,2840,2845,2845,2840,465
|
|
20240806,151600,137135995,2850,2850,2850,2850,40
|
|
20240806,151500,137021995,2845,2845,2845,2845,800
|
|
20240806,151400,134745995,2845,2845,2845,2845,40
|
|
20240806,151300,134632195,2840,2840,2840,2840,0
|
|
20240806,151200,134632195,2840,2840,2840,2840,185
|
|
20240806,151100,134106795,2840,2840,2840,2840,164
|
|
20240806,151000,133641035,2850,2850,2850,2850,0
|
|
20240806,150900,133641035,2850,2850,2850,2850,0
|
|
20240806,150800,133641035,2850,2850,2850,2850,36
|
|
20240806,150700,133538435,2850,2850,2850,2850,0
|
|
20240806,150600,133538435,2850,2850,2850,2850,48
|
|
20240806,150500,133401635,2850,2850,2850,2850,0
|
|
20240806,150400,133401635,2850,2850,2850,2850,0
|
|
20240806,150300,133401635,2850,2850,2850,2850,0
|
|
20240806,150200,133401635,2850,2850,2850,2850,0
|
|
20240806,150100,133401635,2850,2850,2850,2850,0
|
|
20240806,150000,133401635,2850,2850,2850,2850,0
|
|
20240806,145900,133401635,2850,2850,2850,2850,0
|
|
20240806,145800,133401635,2850,2850,2850,2835,558
|
|
20240806,145700,131819380,2850,2850,2850,2850,0
|
|
20240806,145600,131819380,2850,2850,2850,2850,0
|
|
20240806,145500,131819380,2850,2850,2850,2850,0
|
|
20240806,145400,131819380,2850,2850,2850,2850,0
|
|
20240806,145300,131819380,2850,2850,2850,2850,0
|
|
20240806,145200,131819380,2850,2850,2850,2850,1
|
|
20240806,145100,131816530,2845,2845,2845,2845,1
|
|
20240806,145000,131813685,2850,2850,2850,2850,0
|
|
20240806,144900,131813685,2850,2850,2850,2850,0
|
|
20240806,144800,131813685,2850,2850,2850,2850,0
|
|
20240806,144700,131813685,2850,2850,2850,2850,0
|
|
20240806,144600,131813685,2850,2845,2850,2845,2
|
|
20240806,144500,131807990,2835,2835,2835,2835,298
|
|
20240806,144400,130963160,2835,2835,2835,2835,0
|
|
20240806,144300,130963160,2835,2845,2845,2835,526
|
|
20240806,144200,129471870,2850,2850,2850,2850,1
|
|
20240806,144100,129469020,2840,2840,2840,2840,320
|
|
20240806,144000,128560220,2840,2850,2850,2840,1050
|
|
20240806,143900,125578095,2855,2855,2855,2855,16
|
|
20240806,143800,125532415,2860,2855,2860,2855,336
|
|
20240806,143700,124573125,2855,2855,2855,2855,0
|
|
20240806,143600,124573125,2855,2855,2855,2855,8
|
|
20240806,143500,124550285,2855,2855,2855,2855,0
|
|
20240806,143400,124550285,2855,2855,2855,2855,2
|
|
20240806,143300,124544575,2855,2855,2855,2855,0
|
|
20240806,143200,124544575,2855,2855,2855,2855,150
|
|
20240806,143100,124116325,2850,2850,2850,2850,1
|
|
20240806,143000,124113475,2855,2850,2855,2850,2
|
|
20240806,142900,124107770,2855,2855,2855,2855,0
|
|
20240806,142800,124107770,2855,2855,2855,2855,104
|
|
20240806,142700,123810850,2860,2860,2860,2860,0
|
|
20240806,142600,123810850,2860,2850,2860,2850,98
|
|
20240806,142500,123531055,2855,2855,2855,2855,0
|
|
20240806,142400,123531055,2855,2855,2855,2855,0
|
|
20240806,142300,123531055,2855,2855,2855,2855,0
|
|
20240806,142200,123531055,2855,2845,2855,2845,6
|
|
20240806,142100,123513970,2860,2845,2860,2845,17
|
|
20240806,142000,123465470,2845,2845,2845,2845,3
|
|
20240806,141900,123456935,2845,2845,2845,2845,2
|
|
20240806,141800,123451245,2860,2845,2860,2835,797
|
|
20240806,141700,121190865,2860,2850,2860,2850,2
|
|
20240806,141600,121185155,2860,2860,2860,2860,0
|
|
20240806,141500,121185155,2860,2850,2860,2850,102
|
|
20240806,141400,120893950,2855,2840,2855,2840,489
|
|
20240806,141300,119505165,2845,2850,2850,2845,68
|
|
20240806,141200,119311660,2850,2850,2850,2850,0
|
|
20240806,141100,119311660,2850,2850,2850,2850,350
|
|
20240806,141000,118314160,2850,2850,2850,2850,2
|
|
20240806,140900,118308460,2845,2845,2845,2845,0
|
|
20240806,140800,118308460,2845,2845,2845,2845,0
|
|
20240806,140700,118308460,2845,2850,2850,2845,1038
|
|
20240806,140600,115353350,2860,2870,2870,2855,1495
|
|
20240806,140500,111080080,2875,2875,2875,2875,0
|
|
20240806,140400,111080080,2875,2875,2875,2875,33
|
|
20240806,140300,110985205,2875,2875,2875,2875,0
|
|
20240806,140200,110985205,2875,2875,2875,2875,2
|
|
20240806,140100,110979455,2875,2875,2875,2875,0
|
|
20240806,140000,110979455,2875,2875,2875,2875,100
|
|
20240806,135900,110691955,2875,2875,2875,2875,0
|
|
20240806,135800,110691955,2875,2875,2875,2875,2
|
|
20240806,135700,110686205,2875,2875,2875,2875,347
|
|
20240806,135600,109688580,2875,2875,2875,2875,0
|
|
20240806,135500,109688580,2875,2875,2875,2875,2
|
|
20240806,135400,109682830,2870,2870,2870,2870,0
|
|
20240806,135300,109682830,2870,2870,2870,2870,39
|
|
20240806,135200,109570900,2870,2870,2870,2870,290
|
|
20240806,135100,108738600,2870,2865,2870,2865,370
|
|
20240806,135000,107676800,2860,2860,2860,2860,0
|
|
20240806,134900,107676800,2860,2860,2860,2860,0
|
|
20240806,134800,107676800,2860,2860,2860,2860,8
|
|
20240806,134700,107653920,2865,2865,2865,2865,2
|
|
20240806,134600,107648190,2865,2865,2865,2865,0
|
|
20240806,134500,107648190,2865,2865,2865,2865,0
|
|
20240806,134400,107648190,2865,2865,2865,2865,0
|
|
20240806,134300,107648190,2865,2870,2870,2860,151
|
|
20240806,134200,107216065,2850,2850,2850,2850,0
|
|
20240806,134100,107216065,2850,2850,2850,2850,0
|
|
20240806,134000,107216065,2850,2850,2850,2850,100
|
|
20240806,133900,106931065,2870,2860,2870,2860,3
|
|
20240806,133800,106922465,2850,2850,2850,2850,297
|
|
20240806,133700,106076015,2850,2850,2850,2850,881
|
|
20240806,133600,103565165,2850,2850,2850,2850,0
|
|
20240806,133500,103565165,2850,2850,2850,2850,60
|
|
20240806,133400,103394165,2850,2850,2850,2850,0
|
|
20240806,133300,103394165,2850,2850,2850,2850,0
|
|
20240806,133200,103394165,2850,2850,2850,2850,60
|
|
20240806,133100,103223165,2850,2850,2850,2850,0
|
|
20240806,133000,103223165,2850,2850,2850,2850,0
|
|
20240806,132900,103223165,2850,2850,2850,2850,0
|
|
20240806,132800,103223165,2850,2850,2850,2850,1
|
|
20240806,132700,103220315,2850,2850,2850,2850,9
|
|
20240806,132600,103194665,2850,2850,2850,2850,0
|
|
20240806,132500,103194665,2850,2850,2850,2850,0
|
|
20240806,132400,103194665,2850,2850,2850,2850,0
|
|
20240806,132300,103194665,2850,2855,2855,2850,21
|
|
20240806,132200,103134810,2855,2855,2855,2855,0
|
|
20240806,132100,103134810,2855,2855,2855,2855,118
|
|
20240806,132000,102797920,2860,2860,2860,2860,0
|
|
20240806,131900,102797920,2860,2860,2860,2860,9
|
|
20240806,131800,102772180,2865,2865,2865,2865,8
|
|
20240806,131700,102749260,2865,2865,2865,2865,0
|
|
20240806,131600,102749260,2865,2865,2865,2865,1
|
|
20240806,131500,102746395,2870,2870,2870,2870,0
|
|
20240806,131400,102746395,2870,2870,2870,2870,0
|
|
20240806,131300,102746395,2870,2870,2870,2870,0
|
|
20240806,131200,102746395,2870,2865,2870,2865,9
|
|
20240806,131100,102720570,2870,2860,2870,2860,2
|
|
20240806,131000,102714840,2870,2870,2870,2870,0
|
|
20240806,130900,102714840,2870,2860,2870,2860,381
|
|
20240806,130800,101621380,2870,2870,2870,2870,0
|
|
20240806,130700,101621380,2870,2870,2870,2870,21
|
|
20240806,130600,101561110,2870,2855,2870,2855,183
|
|
20240806,130500,101035915,2870,2870,2870,2870,0
|
|
20240806,130400,101035915,2870,2870,2870,2870,0
|
|
20240806,130300,101035915,2870,2870,2870,2850,3
|
|
20240806,130200,101027325,2870,2870,2870,2870,0
|
|
20240806,130100,101027325,2870,2870,2870,2870,17
|
|
20240806,130000,100978535,2870,2870,2870,2870,1
|
|
20240806,125900,100975665,2870,2870,2870,2870,0
|
|
20240806,125800,100975665,2870,2870,2870,2870,0
|
|
20240806,125700,100975665,2870,2870,2870,2870,0
|
|
20240806,125600,100975665,2870,2870,2870,2870,50
|
|
20240806,125500,100832165,2870,2870,2870,2870,0
|
|
20240806,125400,100832165,2870,2870,2870,2870,0
|
|
20240806,125300,100832165,2870,2870,2870,2870,0
|
|
20240806,125200,100832165,2870,2870,2870,2870,0
|
|
20240806,125100,100832165,2870,2870,2870,2870,8
|
|
20240806,125000,100809205,2870,2870,2870,2870,0
|
|
20240806,124900,100809205,2870,2870,2870,2870,0
|
|
20240806,124800,100809205,2870,2870,2870,2870,66
|
|
20240806,124700,100619785,2870,2870,2870,2870,0
|
|
20240806,124600,100619785,2870,2870,2870,2870,0
|
|
20240806,124500,100619785,2870,2870,2870,2870,0
|
|
20240806,124400,100619785,2870,2870,2870,2870,0
|
|
20240806,124300,100619785,2870,2870,2870,2865,31
|
|
20240806,124200,100530820,2865,2865,2865,2865,0
|
|
20240806,124100,100530820,2865,2870,2870,2865,327
|
|
20240806,124000,99593915,2870,2870,2870,2870,96
|
|
20240806,123900,99318395,2870,2870,2870,2870,143
|
|
20240806,123800,98907985,2870,2870,2870,2870,0
|
|
20240806,123700,98907985,2870,2870,2870,2870,0
|
|
20240806,123600,98907985,2870,2870,2870,2870,9
|
|
20240806,123500,98882155,2860,2860,2860,2860,0
|
|
20240806,123400,98882155,2860,2860,2860,2860,0
|
|
20240806,123300,98882155,2860,2860,2860,2860,0
|
|
20240806,123200,98882155,2860,2860,2860,2860,0
|
|
20240806,123100,98882155,2860,2860,2860,2860,0
|
|
20240806,123000,98882155,2860,2860,2860,2860,0
|
|
20240806,122900,98882155,2860,2860,2860,2860,0
|
|
20240806,122800,98882155,2860,2860,2860,2860,0
|
|
20240806,122700,98882155,2860,2860,2860,2860,0
|
|
20240806,122600,98882155,2860,2860,2860,2860,1
|
|
20240806,122500,98879295,2855,2855,2855,2855,0
|
|
20240806,122400,98879295,2855,2855,2855,2855,0
|
|
20240806,122300,98879295,2855,2875,2875,2855,26
|
|
20240806,122200,98805045,2860,2860,2860,2860,0
|
|
20240806,122100,98805045,2860,2860,2875,2855,8
|
|
20240806,122000,98782110,2855,2855,2855,2855,328
|
|
20240806,121900,97845670,2850,2850,2850,2850,0
|
|
20240806,121800,97845670,2850,2850,2850,2850,1
|
|
20240806,121700,97842820,2845,2845,2845,2845,0
|
|
20240806,121600,97842820,2845,2845,2845,2845,0
|
|
20240806,121500,97842820,2845,2845,2850,2845,9
|
|
20240806,121400,97817190,2850,2845,2850,2845,3
|
|
20240806,121300,97808650,2840,2840,2840,2840,0
|
|
20240806,121200,97808650,2840,2840,2840,2840,0
|
|
20240806,121100,97808650,2840,2840,2840,2840,0
|
|
20240806,121000,97808650,2840,2840,2840,2840,0
|
|
20240806,120900,97808650,2840,2840,2840,2840,0
|
|
20240806,120800,97808650,2840,2835,2840,2830,24
|
|
20240806,120700,97740710,2850,2850,2850,2850,0
|
|
20240806,120600,97740710,2850,2850,2850,2850,0
|
|
20240806,120500,97740710,2850,2840,2850,2835,235
|
|
20240806,120400,97072995,2840,2840,2840,2840,1
|
|
20240806,120300,97070155,2840,2840,2840,2840,6
|
|
20240806,120200,97053115,2840,2845,2845,2835,605
|
|
20240806,120100,95337530,2850,2870,2870,2850,730
|
|
20240806,120000,93253865,2865,2870,2870,2865,61
|
|
20240806,115900,93078820,2875,2875,2875,2875,0
|
|
20240806,115800,93078820,2875,2875,2875,2875,0
|
|
20240806,115700,93078820,2875,2870,2875,2870,2
|
|
20240806,115600,93073075,2875,2875,2875,2875,0
|
|
20240806,115500,93073075,2875,2875,2875,2875,0
|
|
20240806,115400,93073075,2875,2875,2875,2875,0
|
|
20240806,115300,93073075,2875,2875,2875,2875,0
|
|
20240806,115200,93073075,2875,2875,2875,2875,0
|
|
20240806,115100,93073075,2875,2875,2875,2875,8
|
|
20240806,115000,93050075,2885,2885,2885,2885,0
|
|
20240806,114900,93050075,2885,2885,2885,2885,0
|
|
20240806,114800,93050075,2885,2885,2885,2885,0
|
|
20240806,114700,93050075,2885,2885,2885,2885,0
|
|
20240806,114600,93050075,2885,2870,2885,2870,2
|
|
20240806,114500,93044320,2890,2890,2890,2890,0
|
|
20240806,114400,93044320,2890,2890,2890,2890,0
|
|
20240806,114300,93044320,2890,2885,2890,2870,11
|
|
20240806,114200,93012635,2870,2870,2890,2870,3
|
|
20240806,114100,93004005,2890,2890,2890,2890,0
|
|
20240806,114000,93004005,2890,2870,2890,2870,51
|
|
20240806,113900,92856635,2885,2885,2885,2885,0
|
|
20240806,113800,92856635,2885,2885,2885,2885,0
|
|
20240806,113700,92856635,2885,2885,2885,2885,0
|
|
20240806,113600,92856635,2885,2870,2890,2870,4
|
|
20240806,113500,92845100,2890,2890,2890,2890,0
|
|
20240806,113400,92845100,2890,2890,2890,2890,0
|
|
20240806,113300,92845100,2890,2890,2890,2890,0
|
|
20240806,113200,92845100,2890,2890,2890,2890,0
|
|
20240806,113100,92845100,2890,2890,2890,2890,0
|
|
20240806,113000,92845100,2890,2890,2890,2890,0
|
|
20240806,112900,92845100,2890,2870,2890,2870,4
|
|
20240806,112800,92833585,2855,2855,2855,2855,0
|
|
20240806,112700,92833585,2855,2855,2855,2855,0
|
|
20240806,112600,92833585,2855,2855,2855,2855,0
|
|
20240806,112500,92833585,2855,2855,2855,2855,0
|
|
20240806,112400,92833585,2855,2855,2855,2855,227
|
|
20240806,112300,92185500,2855,2855,2855,2855,119
|
|
20240806,112200,91845755,2855,2855,2855,2855,3
|
|
20240806,112100,91837190,2870,2870,2870,2870,0
|
|
20240806,112000,91837190,2870,2870,2870,2870,0
|
|
20240806,111900,91837190,2870,2870,2870,2870,0
|
|
20240806,111800,91837190,2870,2870,2870,2870,0
|
|
20240806,111700,91837190,2870,2870,2870,2870,0
|
|
20240806,111600,91837190,2870,2870,2870,2870,0
|
|
20240806,111500,91837190,2870,2870,2870,2835,1703
|
|
20240806,111400,86978835,2890,2890,2890,2890,0
|
|
20240806,111300,86978835,2890,2890,2890,2890,0
|
|
20240806,111200,86978835,2890,2890,2890,2890,0
|
|
20240806,111100,86978835,2890,2890,2890,2890,0
|
|
20240806,111000,86978835,2890,2890,2890,2890,0
|
|
20240806,110900,86978835,2890,2890,2890,2890,0
|
|
20240806,110800,86978835,2890,2870,2890,2870,6
|
|
20240806,110700,86961535,2885,2865,2885,2865,4
|
|
20240806,110600,86950040,2880,2865,2880,2865,10
|
|
20240806,110500,86921315,2885,2865,2885,2865,10
|
|
20240806,110400,86892600,2880,2870,2880,2870,13
|
|
20240806,110300,86855170,2870,2865,2870,2865,2
|
|
20240806,110200,86849435,2870,2865,2870,2865,2
|
|
20240806,110100,86843700,2875,2865,2880,2865,8
|
|
20240806,110000,86820715,2875,2875,2875,2865,3
|
|
20240806,105900,86812100,2865,2865,2875,2865,3
|
|
20240806,105800,86803495,2870,2865,2875,2865,6
|
|
20240806,105700,86786280,2880,2865,2880,2865,2
|
|
20240806,105600,86780535,2880,2865,2880,2865,4
|
|
20240806,105500,86769045,2885,2865,2885,2865,2
|
|
20240806,105400,86763295,2880,2865,2890,2865,8
|
|
20240806,105300,86740265,2885,2890,2890,2865,5
|
|
20240806,105200,86725880,2865,2865,2865,2865,1
|
|
20240806,105100,86723015,2890,2890,2890,2890,0
|
|
20240806,105000,86723015,2890,2890,2890,2890,0
|
|
20240806,104900,86723015,2890,2890,2890,2890,0
|
|
20240806,104800,86723015,2890,2865,2890,2865,603
|
|
20240806,104700,84995280,2880,2880,2880,2880,3
|
|
20240806,104600,84986640,2880,2880,2880,2880,0
|
|
20240806,104500,84986640,2880,2880,2880,2880,0
|
|
20240806,104400,84986640,2880,2880,2880,2880,0
|
|
20240806,104300,84986640,2880,2880,2880,2880,0
|
|
20240806,104200,84986640,2880,2880,2880,2880,0
|
|
20240806,104100,84986640,2880,2880,2880,2880,328
|
|
20240806,104000,84042000,2880,2870,2890,2870,267
|
|
20240806,103900,83273045,2870,2845,2870,2845,8
|
|
20240806,103800,83250185,2845,2940,2940,2820,2255
|
|
20240806,103700,76821140,2945,2905,2945,2905,110
|
|
20240806,103600,76499945,2905,2905,2905,2905,0
|
|
20240806,103500,76499945,2905,2905,2905,2905,0
|
|
20240806,103400,76499945,2905,2905,2905,2905,0
|
|
20240806,103300,76499945,2905,2905,2905,2905,3
|
|
20240806,103200,76491230,2905,2905,2905,2905,9
|
|
20240806,103100,76465085,2905,2905,2905,2905,1
|
|
20240806,103000,76462180,2900,2900,2900,2900,0
|
|
20240806,102900,76462180,2900,2900,2900,2900,0
|
|
20240806,102800,76462180,2900,2900,2900,2900,0
|
|
20240806,102700,76462180,2900,2900,2900,2900,1
|
|
20240806,102600,76459280,2905,2900,2905,2900,5
|
|
20240806,102500,76444760,2895,2895,2895,2895,0
|
|
20240806,102400,76444760,2895,2895,2895,2895,0
|
|
20240806,102300,76444760,2895,2895,2895,2895,20
|
|
20240806,102200,76386860,2895,2895,2895,2895,0
|
|
20240806,102100,76386860,2895,2895,2895,2895,1
|
|
20240806,102000,76383965,2905,2905,2905,2905,0
|
|
20240806,101900,76383965,2905,2900,2905,2900,5
|
|
20240806,101800,76369445,2895,2895,2895,2895,0
|
|
20240806,101700,76369445,2895,2895,2895,2895,21
|
|
20240806,101600,76308650,2905,2905,2905,2905,0
|
|
20240806,101500,76308650,2905,2905,2905,2895,1141
|
|
20240806,101400,73001465,2905,2905,2905,2905,0
|
|
20240806,101300,73001465,2905,2905,2905,2905,97
|
|
20240806,101200,72719680,2905,2905,2905,2905,128
|
|
20240806,101100,72347840,2910,2910,2910,2910,0
|
|
20240806,101000,72347840,2910,2910,2910,2910,122
|
|
20240806,100900,71992820,2905,2900,2910,2900,3
|
|
20240806,100800,71984105,2895,2925,2925,2895,5743
|
|
20240806,100700,55268710,2930,2930,2930,2930,1
|
|
20240806,100600,55265780,2930,2930,2930,2930,9
|
|
20240806,100500,55239410,2930,2930,2930,2930,13
|
|
20240806,100400,55201320,2930,2930,2930,2930,15
|
|
20240806,100300,55157370,2925,2930,2930,2925,587
|
|
20240806,100200,53438235,2935,2945,2945,2935,171
|
|
20240806,100100,52936340,2940,2935,2940,2935,249
|
|
20240806,100000,52205480,2935,2945,2945,2935,61
|
|
20240806,095900,52026140,2940,2940,2940,2940,450
|
|
20240806,095800,50703140,2945,2945,2945,2945,19
|
|
20240806,095700,50647185,2945,2945,2945,2945,0
|
|
20240806,095600,50647185,2945,2945,2945,2945,428
|
|
20240806,095500,49386725,2945,2940,2945,2940,197
|
|
20240806,095400,48807060,2940,2950,2950,2940,304
|
|
20240806,095300,47911760,2950,2940,2950,2940,478
|
|
20240806,095200,46503595,2945,2930,2950,2930,457
|
|
20240806,095100,45157425,2935,2915,2935,2915,169
|
|
20240806,095000,44662215,2910,2910,2910,2910,500
|
|
20240806,094900,43207215,2910,2910,2910,2910,510
|
|
20240806,094800,41723115,2910,2910,2910,2910,0
|
|
20240806,094700,41723115,2910,2910,2910,2910,8
|
|
20240806,094600,41699835,2910,2910,2910,2910,45
|
|
20240806,094500,41568885,2910,2910,2910,2910,1
|
|
20240806,094400,41565975,2910,2910,2910,2910,4
|
|
20240806,094300,41554335,2905,2905,2905,2905,1
|
|
20240806,094200,41551430,2900,2900,2900,2900,0
|
|
20240806,094100,41551430,2900,2900,2900,2900,0
|
|
20240806,094000,41551430,2900,2900,2900,2900,11
|
|
20240806,093900,41519530,2900,2910,2910,2900,401
|
|
20240806,093800,40356620,2910,2905,2910,2905,72
|
|
20240806,093700,40147420,2905,2905,2905,2905,4
|
|
20240806,093600,40135800,2905,2900,2905,2900,4
|
|
20240806,093500,40124190,2905,2900,2905,2900,1399
|
|
20240806,093400,36066300,2895,2895,2900,2895,8
|
|
20240806,093300,36043110,2900,2900,2900,2900,345
|
|
20240806,093200,35042610,2900,2895,2900,2895,1001
|
|
20240806,093100,32140320,2895,2895,2895,2895,9
|
|
20240806,093000,32114265,2895,2895,2895,2895,394
|
|
20240806,092900,30973635,2900,2900,2900,2900,0
|
|
20240806,092800,30973635,2900,2900,2900,2900,8
|
|
20240806,092700,30950435,2900,2900,2900,2900,0
|
|
20240806,092600,30950435,2900,2890,2900,2890,79
|
|
20240806,092500,30721960,2885,2880,2885,2875,580
|
|
20240806,092400,29052965,2880,2875,2880,2875,4
|
|
20240806,092300,29041450,2880,2875,2880,2875,2
|
|
20240806,092200,29035695,2880,2880,2880,2880,0
|
|
20240806,092100,29035695,2880,2880,2880,2880,0
|
|
20240806,092000,29035695,2880,2875,2880,2875,803
|
|
20240806,091900,26723535,2875,2875,2875,2875,0
|
|
20240806,091800,26723535,2875,2875,2875,2875,2
|
|
20240806,091700,26717785,2875,2875,2875,2875,411
|
|
20240806,091600,25536160,2875,2875,2875,2875,0
|
|
20240806,091500,25536160,2875,2875,2875,2875,1077
|
|
20240806,091400,22439785,2875,2875,2875,2875,0
|
|
20240806,091300,22439785,2875,2875,2875,2875,283
|
|
20240806,091200,21626160,2875,2875,2875,2875,715
|
|
20240806,091100,19570535,2875,2875,2875,2875,10
|
|
20240806,091000,19541785,2860,2850,2860,2850,1039
|
|
20240806,090900,16570635,2850,2850,2850,2850,100
|
|
20240806,090800,16285635,2850,2860,2860,2850,829
|
|
20240806,090700,13916840,2865,2870,2875,2865,251
|
|
20240806,090600,13197425,2870,2865,2875,2865,1517
|
|
20240806,090500,8843150,2865,2860,2865,2860,67
|
|
20240806,090400,8651245,2855,2850,2855,2850,1029
|
|
20240806,090300,5718550,2845,2845,2850,2845,74
|
|
20240806,090200,5507725,2840,2845,2845,2840,2
|
|
20240806,090100,5502040,2810,2815,2815,2810,400
|
|
20240806,090000,4376440,2840,2840,2840,2840,1541
|