579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183600,174617720,2900,2900,2900,2900,133
|
|
20240807,183500,174617720,2900,2900,2900,2900,0
|
|
20240807,183400,174617720,2900,2900,2900,2900,0
|
|
20240807,183300,174617720,2900,2900,2900,2900,0
|
|
20240807,183200,174617720,2900,2900,2900,2900,0
|
|
20240807,183100,174617720,2900,2900,2900,2900,0
|
|
20240807,183000,174617720,2900,2900,2900,2900,0
|
|
20240807,182900,174617720,2900,2900,2900,2900,0
|
|
20240807,182800,174617720,2900,2900,2900,2900,0
|
|
20240807,182700,174617720,2900,2900,2900,2900,0
|
|
20240807,182600,174617720,2900,2900,2900,2900,0
|
|
20240807,182500,174617720,2900,2900,2900,2900,0
|
|
20240807,182400,174617720,2900,2900,2900,2900,0
|
|
20240807,182300,174617720,2900,2900,2900,2900,0
|
|
20240807,182200,174617720,2900,2900,2900,2900,0
|
|
20240807,182100,174617720,2900,2900,2900,2900,0
|
|
20240807,182000,174617720,2900,2900,2900,2900,0
|
|
20240807,181900,174617720,2900,2900,2900,2900,0
|
|
20240807,181800,174617720,2900,2900,2900,2900,0
|
|
20240807,181700,174617720,2900,2900,2900,2900,0
|
|
20240807,181600,174617720,2900,2900,2900,2900,0
|
|
20240807,181500,174617720,2900,2900,2900,2900,0
|
|
20240807,181400,174617720,2900,2900,2900,2900,0
|
|
20240807,181300,174617720,2900,2900,2900,2900,0
|
|
20240807,181200,174617720,2900,2900,2900,2900,0
|
|
20240807,181100,174617720,2900,2900,2900,2900,0
|
|
20240807,181000,174617720,2900,2900,2900,2900,0
|
|
20240807,180900,174617720,2900,2900,2900,2900,0
|
|
20240807,180800,174617720,2900,2900,2900,2900,0
|
|
20240807,180700,174617720,2900,2900,2900,2900,0
|
|
20240807,180600,174617720,2900,2900,2900,2900,133
|
|
20240807,180500,174617720,2900,2900,2900,2900,0
|
|
20240807,180400,174617720,2900,2900,2900,2900,0
|
|
20240807,180300,174617720,2900,2900,2900,2900,0
|
|
20240807,180200,174617720,2900,2900,2900,2900,0
|
|
20240807,180100,174617720,2900,2900,2900,2900,0
|
|
20240807,180000,174617720,2900,2900,2900,2900,0
|
|
20240807,175900,174617720,2900,2900,2900,2900,0
|
|
20240807,175800,174617720,2900,2900,2900,2900,0
|
|
20240807,175700,174617720,2900,2900,2900,2900,0
|
|
20240807,175600,174617720,2900,2900,2900,2900,0
|
|
20240807,175500,174617720,2900,2900,2900,2900,0
|
|
20240807,175400,174617720,2900,2900,2900,2900,0
|
|
20240807,175300,174617720,2900,2900,2900,2900,0
|
|
20240807,175200,174617720,2900,2900,2900,2900,0
|
|
20240807,175100,174617720,2900,2900,2900,2900,0
|
|
20240807,175000,174617720,2900,2900,2900,2900,0
|
|
20240807,174900,174617720,2900,2900,2900,2900,0
|
|
20240807,174800,174617720,2900,2900,2900,2900,0
|
|
20240807,174700,174617720,2900,2900,2900,2900,0
|
|
20240807,174600,174617720,2900,2900,2900,2900,0
|
|
20240807,174500,174617720,2900,2900,2900,2900,0
|
|
20240807,174400,174617720,2900,2900,2900,2900,0
|
|
20240807,174300,174617720,2900,2900,2900,2900,0
|
|
20240807,174200,174617720,2900,2900,2900,2900,0
|
|
20240807,174100,174617720,2900,2900,2900,2900,0
|
|
20240807,174000,174617720,2900,2900,2900,2900,0
|
|
20240807,173900,174617720,2900,2900,2900,2900,0
|
|
20240807,173800,174617720,2900,2900,2900,2900,0
|
|
20240807,173700,174617720,2900,2900,2900,2900,0
|
|
20240807,173600,174617720,2900,2900,2900,2900,133
|
|
20240807,173500,174617720,2900,2900,2900,2900,0
|
|
20240807,173400,174617720,2900,2900,2900,2900,0
|
|
20240807,173300,174617720,2900,2900,2900,2900,0
|
|
20240807,173200,174617720,2900,2900,2900,2900,0
|
|
20240807,173100,174617720,2900,2900,2900,2900,0
|
|
20240807,173000,174617720,2900,2900,2900,2900,0
|
|
20240807,172900,174617720,2900,2900,2900,2900,0
|
|
20240807,172800,174617720,2900,2900,2900,2900,0
|
|
20240807,172700,174617720,2900,2900,2900,2900,0
|
|
20240807,172600,174617720,2900,2900,2900,2900,0
|
|
20240807,172500,174617720,2900,2900,2900,2900,0
|
|
20240807,172400,174617720,2900,2900,2900,2900,0
|
|
20240807,172300,174617720,2900,2900,2900,2900,0
|
|
20240807,172200,174617720,2900,2900,2900,2900,0
|
|
20240807,172100,174617720,2900,2900,2900,2900,0
|
|
20240807,172000,174617720,2900,2900,2900,2900,0
|
|
20240807,171900,174617720,2900,2900,2900,2900,0
|
|
20240807,171800,174617720,2900,2900,2900,2900,0
|
|
20240807,171700,174617720,2900,2900,2900,2900,0
|
|
20240807,171600,174617720,2900,2900,2900,2900,0
|
|
20240807,171500,174617720,2900,2900,2900,2900,0
|
|
20240807,171400,174617720,2900,2900,2900,2900,0
|
|
20240807,171300,174617720,2900,2900,2900,2900,0
|
|
20240807,171200,174617720,2900,2900,2900,2900,0
|
|
20240807,171100,174617720,2900,2900,2900,2900,0
|
|
20240807,171000,174617720,2900,2900,2900,2900,0
|
|
20240807,170900,174617720,2900,2900,2900,2900,0
|
|
20240807,170800,174617720,2900,2900,2900,2900,0
|
|
20240807,170700,174617720,2900,2900,2900,2900,0
|
|
20240807,170600,174617720,2900,2900,2900,2900,133
|
|
20240807,170500,174617720,2900,2900,2900,2900,0
|
|
20240807,170400,174617720,2900,2900,2900,2900,0
|
|
20240807,170300,174617720,2900,2900,2900,2900,0
|
|
20240807,170200,174617720,2900,2900,2900,2900,0
|
|
20240807,170100,174617720,2900,2900,2900,2900,0
|
|
20240807,170000,174617720,2900,2900,2900,2900,0
|
|
20240807,165900,174617720,2900,2900,2900,2900,0
|
|
20240807,165800,174617720,2900,2900,2900,2900,0
|
|
20240807,165700,174617720,2900,2900,2900,2900,0
|
|
20240807,165600,174617720,2900,2900,2900,2900,0
|
|
20240807,165500,174617720,2900,2900,2900,2900,0
|
|
20240807,165400,174617720,2900,2900,2900,2900,0
|
|
20240807,165300,174617720,2900,2900,2900,2900,0
|
|
20240807,165200,174617720,2900,2900,2900,2900,0
|
|
20240807,165100,174617720,2900,2900,2900,2900,0
|
|
20240807,165000,174617720,2900,2900,2900,2900,0
|
|
20240807,164900,174617720,2900,2900,2900,2900,0
|
|
20240807,164800,174617720,2900,2900,2900,2900,0
|
|
20240807,164700,174617720,2900,2900,2900,2900,0
|
|
20240807,164600,174617720,2900,2900,2900,2900,0
|
|
20240807,164500,174617720,2900,2900,2900,2900,0
|
|
20240807,164400,174617720,2900,2900,2900,2900,0
|
|
20240807,164300,174617720,2900,2900,2900,2900,0
|
|
20240807,164200,174617720,2900,2900,2900,2900,0
|
|
20240807,164100,174617720,2900,2900,2900,2900,0
|
|
20240807,164000,174617720,2900,2900,2900,2900,0
|
|
20240807,163900,174617720,2900,2900,2900,2900,0
|
|
20240807,163800,174617720,2900,2900,2900,2900,0
|
|
20240807,163700,174617720,2900,2900,2900,2900,0
|
|
20240807,163600,174617720,2900,2900,2900,2900,133
|
|
20240807,163500,174617720,2900,2900,2900,2900,0
|
|
20240807,163400,174617720,2900,2900,2900,2900,0
|
|
20240807,163300,174617720,2900,2900,2900,2900,0
|
|
20240807,163200,174617720,2900,2900,2900,2900,0
|
|
20240807,163100,174617720,2900,2900,2900,2900,0
|
|
20240807,163000,174617720,2900,2900,2900,2900,0
|
|
20240807,162900,174617720,2900,2900,2900,2900,0
|
|
20240807,162800,174617720,2900,2900,2900,2900,0
|
|
20240807,162700,174617720,2900,2900,2900,2900,0
|
|
20240807,162600,174617720,2900,2900,2900,2900,0
|
|
20240807,162500,174617720,2900,2900,2900,2900,0
|
|
20240807,162400,174617720,2900,2900,2900,2900,0
|
|
20240807,162300,174617720,2900,2900,2900,2900,0
|
|
20240807,162200,174617720,2900,2900,2900,2900,0
|
|
20240807,162100,174617720,2900,2900,2900,2900,0
|
|
20240807,162000,174617720,2900,2900,2900,2900,0
|
|
20240807,161900,174617720,2900,2900,2900,2900,0
|
|
20240807,161800,174617720,2900,2900,2900,2900,0
|
|
20240807,161700,174617720,2900,2900,2900,2900,0
|
|
20240807,161600,174617720,2900,2900,2900,2900,0
|
|
20240807,161500,174617720,2900,2900,2900,2900,0
|
|
20240807,161400,174617720,2900,2900,2900,2900,0
|
|
20240807,161300,174617720,2900,2900,2900,2900,0
|
|
20240807,161200,174617720,2900,2900,2900,2900,0
|
|
20240807,161100,174617720,2900,2900,2900,2900,0
|
|
20240807,161000,174617720,2900,2900,2900,2900,0
|
|
20240807,160900,174617720,2900,2900,2900,2900,0
|
|
20240807,160800,174617720,2900,2900,2900,2900,0
|
|
20240807,160700,174617720,2900,2900,2900,2900,0
|
|
20240807,160600,174617720,2900,2900,2900,2900,133
|
|
20240807,160500,174617720,2900,2900,2900,2900,0
|
|
20240807,160400,174617720,2900,2900,2900,2900,0
|
|
20240807,160300,174617720,2900,2900,2900,2900,0
|
|
20240807,160200,174617720,2900,2900,2900,2900,0
|
|
20240807,160100,174617720,2900,2900,2900,2900,0
|
|
20240807,160000,174617720,2900,2900,2900,2900,0
|
|
20240807,155900,174617720,2900,2900,2900,2900,0
|
|
20240807,155800,174617720,2900,2900,2900,2900,0
|
|
20240807,155700,174617720,2900,2900,2900,2900,0
|
|
20240807,155600,174617720,2900,2900,2900,2900,0
|
|
20240807,155500,174617720,2900,2900,2900,2900,0
|
|
20240807,155400,174617720,2900,2900,2900,2900,0
|
|
20240807,155300,174617720,2900,2900,2900,2900,0
|
|
20240807,155200,174617720,2900,2900,2900,2900,0
|
|
20240807,155100,174617720,2900,2900,2900,2900,0
|
|
20240807,155000,174617720,2900,2900,2900,2900,0
|
|
20240807,154900,174617720,2900,2900,2900,2900,0
|
|
20240807,154800,174617720,2900,2900,2900,2900,0
|
|
20240807,154700,174617720,2900,2900,2900,2900,0
|
|
20240807,154600,174617720,2900,2900,2900,2900,0
|
|
20240807,154500,174617720,2900,2900,2900,2900,0
|
|
20240807,154400,174617720,2900,2900,2900,2900,0
|
|
20240807,154300,174617720,2900,2900,2900,2900,0
|
|
20240807,154200,174617720,2900,2900,2900,2900,0
|
|
20240807,154100,174617720,2900,2900,2900,2900,0
|
|
20240807,154000,174617720,2900,2900,2900,2900,0
|
|
20240807,153900,174617720,2900,2900,2900,2900,0
|
|
20240807,153800,174617720,2900,2900,2900,2900,0
|
|
20240807,153700,174617720,2900,2900,2900,2900,0
|
|
20240807,153600,174617720,2900,2900,2900,2900,133
|
|
20240807,153500,174617720,2900,2900,2900,2900,0
|
|
20240807,153400,174617720,2900,2900,2900,2900,0
|
|
20240807,153300,174617720,2900,2900,2900,2900,0
|
|
20240807,153200,174617720,2900,2900,2900,2900,0
|
|
20240807,153100,174617720,2900,2900,2900,2900,0
|
|
20240807,153000,174617720,2900,2900,2900,2900,133
|
|
20240807,152900,174232020,2895,2895,2895,2895,0
|
|
20240807,152800,174232020,2895,2895,2895,2895,0
|
|
20240807,152700,174232020,2895,2895,2895,2895,0
|
|
20240807,152600,174232020,2895,2895,2895,2895,0
|
|
20240807,152500,174232020,2895,2895,2895,2895,0
|
|
20240807,152400,174232020,2895,2895,2895,2895,0
|
|
20240807,152300,174232020,2895,2895,2895,2895,0
|
|
20240807,152200,174232020,2895,2895,2895,2895,0
|
|
20240807,152100,174232020,2895,2895,2895,2895,0
|
|
20240807,152000,174232020,2895,2895,2895,2895,0
|
|
20240807,151900,174232020,2895,2895,2895,2895,0
|
|
20240807,151800,174232020,2895,2895,2895,2895,328
|
|
20240807,151700,173282460,2895,2895,2895,2895,0
|
|
20240807,151600,173282460,2895,2895,2895,2895,0
|
|
20240807,151500,173282460,2895,2895,2895,2895,0
|
|
20240807,151400,173282460,2895,2900,2900,2895,374
|
|
20240807,151300,172198720,2900,2900,2900,2900,300
|
|
20240807,151200,171328720,2900,2900,2900,2900,200
|
|
20240807,151100,170748720,2900,2900,2900,2900,411
|
|
20240807,151000,169556820,2900,2900,2900,2900,0
|
|
20240807,150900,169556820,2900,2900,2900,2900,0
|
|
20240807,150800,169556820,2900,2900,2900,2900,0
|
|
20240807,150700,169556820,2900,2900,2900,2900,0
|
|
20240807,150600,169556820,2900,2900,2900,2900,0
|
|
20240807,150500,169556820,2900,2900,2900,2900,0
|
|
20240807,150400,169556820,2900,2900,2900,2900,0
|
|
20240807,150300,169556820,2900,2900,2900,2900,0
|
|
20240807,150200,169556820,2900,2900,2900,2900,0
|
|
20240807,150100,169556820,2900,2900,2900,2900,0
|
|
20240807,150000,169556820,2900,2900,2900,2900,0
|
|
20240807,145900,169556820,2900,2900,2900,2900,0
|
|
20240807,145800,169556820,2900,2900,2900,2900,0
|
|
20240807,145700,169556820,2900,2900,2900,2900,0
|
|
20240807,145600,169556820,2900,2900,2900,2900,0
|
|
20240807,145500,169556820,2900,2900,2900,2900,0
|
|
20240807,145400,169556820,2900,2900,2900,2900,0
|
|
20240807,145300,169556820,2900,2900,2900,2900,300
|
|
20240807,145200,168686820,2900,2900,2900,2900,0
|
|
20240807,145100,168686820,2900,2900,2900,2900,2
|
|
20240807,145000,168681020,2900,2900,2900,2900,0
|
|
20240807,144900,168681020,2900,2900,2900,2900,0
|
|
20240807,144800,168681020,2900,2900,2900,2900,121
|
|
20240807,144700,168330120,2900,2900,2900,2900,0
|
|
20240807,144600,168330120,2900,2900,2900,2900,0
|
|
20240807,144500,168330120,2900,2900,2900,2900,500
|
|
20240807,144400,166880120,2900,2900,2900,2900,130
|
|
20240807,144300,166503120,2900,2900,2900,2900,48
|
|
20240807,144200,166363920,2905,2905,2905,2905,0
|
|
20240807,144100,166363920,2905,2905,2905,2905,0
|
|
20240807,144000,166363920,2905,2905,2905,2905,0
|
|
20240807,143900,166363920,2905,2905,2905,2905,0
|
|
20240807,143800,166363920,2905,2905,2905,2905,0
|
|
20240807,143700,166363920,2905,2905,2905,2905,10
|
|
20240807,143600,166334870,2900,2900,2900,2900,400
|
|
20240807,143500,165174870,2905,2900,2905,2900,210
|
|
20240807,143400,164565700,2895,2895,2895,2895,0
|
|
20240807,143300,164565700,2895,2895,2895,2895,0
|
|
20240807,143200,164565700,2895,2895,2895,2895,0
|
|
20240807,143100,164565700,2895,2895,2895,2895,0
|
|
20240807,143000,164565700,2895,2895,2895,2895,0
|
|
20240807,142900,164565700,2895,2895,2895,2895,14
|
|
20240807,142800,164525170,2890,2890,2890,2890,0
|
|
20240807,142700,164525170,2890,2890,2890,2890,0
|
|
20240807,142600,164525170,2890,2890,2890,2890,0
|
|
20240807,142500,164525170,2890,2890,2890,2890,0
|
|
20240807,142400,164525170,2890,2890,2890,2890,0
|
|
20240807,142300,164525170,2890,2890,2890,2890,0
|
|
20240807,142200,164525170,2890,2890,2890,2890,0
|
|
20240807,142100,164525170,2890,2890,2890,2890,0
|
|
20240807,142000,164525170,2890,2890,2890,2890,0
|
|
20240807,141900,164525170,2890,2890,2890,2890,0
|
|
20240807,141800,164525170,2890,2890,2890,2890,0
|
|
20240807,141700,164525170,2890,2890,2890,2890,0
|
|
20240807,141600,164525170,2890,2890,2890,2890,0
|
|
20240807,141500,164525170,2890,2890,2890,2890,0
|
|
20240807,141400,164525170,2890,2890,2890,2890,14
|
|
20240807,141300,164484710,2895,2895,2895,2895,0
|
|
20240807,141200,164484710,2895,2895,2895,2895,0
|
|
20240807,141100,164484710,2895,2895,2895,2895,3
|
|
20240807,141000,164476025,2900,2900,2900,2900,0
|
|
20240807,140900,164476025,2900,2900,2900,2900,0
|
|
20240807,140800,164476025,2900,2900,2905,2900,34
|
|
20240807,140700,164377265,2905,2905,2905,2905,0
|
|
20240807,140600,164377265,2905,2905,2905,2905,0
|
|
20240807,140500,164377265,2905,2900,2905,2885,1151
|
|
20240807,140400,161056465,2900,2900,2900,2900,0
|
|
20240807,140300,161056465,2900,2900,2900,2900,1
|
|
20240807,140200,161053565,2905,2905,2905,2905,1
|
|
20240807,140100,161050660,2900,2900,2900,2900,1
|
|
20240807,140000,161047760,2905,2905,2905,2905,0
|
|
20240807,135900,161047760,2905,2905,2905,2905,0
|
|
20240807,135800,161047760,2905,2905,2905,2905,0
|
|
20240807,135700,161047760,2905,2905,2905,2905,0
|
|
20240807,135600,161047760,2905,2890,2905,2890,1036
|
|
20240807,135500,158045615,2890,2890,2890,2890,10
|
|
20240807,135400,158016715,2890,2890,2890,2890,0
|
|
20240807,135300,158016715,2890,2890,2890,2890,0
|
|
20240807,135200,158016715,2890,2890,2890,2890,0
|
|
20240807,135100,158016715,2890,2890,2890,2890,0
|
|
20240807,135000,158016715,2890,2890,2890,2890,0
|
|
20240807,134900,158016715,2890,2890,2890,2890,0
|
|
20240807,134800,158016715,2890,2890,2890,2890,0
|
|
20240807,134700,158016715,2890,2890,2895,2880,1351
|
|
20240807,134600,154121315,2890,2890,2890,2890,0
|
|
20240807,134500,154121315,2890,2890,2890,2890,0
|
|
20240807,134400,154121315,2890,2890,2890,2890,0
|
|
20240807,134300,154121315,2890,2890,2890,2890,1
|
|
20240807,134200,154118425,2885,2885,2885,2885,3
|
|
20240807,134100,154109770,2880,2880,2880,2880,0
|
|
20240807,134000,154109770,2880,2880,2880,2880,0
|
|
20240807,133900,154109770,2880,2880,2880,2880,0
|
|
20240807,133800,154109770,2880,2880,2880,2880,0
|
|
20240807,133700,154109770,2880,2880,2880,2880,1
|
|
20240807,133600,154106890,2875,2875,2875,2875,0
|
|
20240807,133500,154106890,2875,2875,2875,2875,0
|
|
20240807,133400,154106890,2875,2875,2875,2875,408
|
|
20240807,133300,152933890,2880,2880,2880,2880,0
|
|
20240807,133200,152933890,2880,2885,2885,2880,6
|
|
20240807,133100,152916595,2875,2875,2875,2875,0
|
|
20240807,133000,152916595,2875,2875,2875,2875,0
|
|
20240807,132900,152916595,2875,2875,2875,2875,0
|
|
20240807,132800,152916595,2875,2875,2875,2875,0
|
|
20240807,132700,152916595,2875,2875,2875,2875,300
|
|
20240807,132600,152054095,2875,2875,2875,2875,499
|
|
20240807,132500,150619470,2875,2875,2875,2875,606
|
|
20240807,132400,148877220,2875,2875,2880,2875,506
|
|
20240807,132300,147422455,2880,2875,2880,2875,605
|
|
20240807,132200,145683065,2875,2875,2875,2875,500
|
|
20240807,132100,144245565,2875,2875,2875,2875,0
|
|
20240807,132000,144245565,2875,2875,2875,2875,839
|
|
20240807,131900,141833440,2890,2890,2890,2890,0
|
|
20240807,131800,141833440,2890,2875,2890,2870,875
|
|
20240807,131700,139317795,2875,2875,2875,2875,1
|
|
20240807,131600,139314920,2890,2890,2890,2890,0
|
|
20240807,131500,139314920,2890,2885,2890,2885,33
|
|
20240807,131400,139219555,2890,2890,2890,2890,0
|
|
20240807,131300,139219555,2890,2885,2890,2870,1419
|
|
20240807,131200,135130885,2885,2885,2885,2885,1
|
|
20240807,131100,135128000,2890,2890,2890,2890,3
|
|
20240807,131000,135119330,2885,2885,2885,2885,114
|
|
20240807,130900,134790440,2885,2885,2885,2885,0
|
|
20240807,130800,134790440,2885,2885,2885,2885,0
|
|
20240807,130700,134790440,2885,2885,2885,2885,0
|
|
20240807,130600,134790440,2885,2885,2885,2885,0
|
|
20240807,130500,134790440,2885,2885,2885,2885,0
|
|
20240807,130400,134790440,2885,2885,2885,2885,500
|
|
20240807,130300,133347940,2890,2890,2890,2890,0
|
|
20240807,130200,133347940,2890,2890,2890,2890,0
|
|
20240807,130100,133347940,2890,2890,2890,2890,0
|
|
20240807,130000,133347940,2890,2890,2890,2890,0
|
|
20240807,125900,133347940,2890,2885,2890,2885,4000
|
|
20240807,125800,121797460,2880,2880,2880,2880,0
|
|
20240807,125700,121797460,2880,2880,2880,2880,0
|
|
20240807,125600,121797460,2880,2880,2880,2880,0
|
|
20240807,125500,121797460,2880,2880,2880,2880,0
|
|
20240807,125400,121797460,2880,2875,2880,2875,313
|
|
20240807,125300,120897580,2875,2875,2875,2875,0
|
|
20240807,125200,120897580,2875,2875,2875,2875,1
|
|
20240807,125100,120894705,2875,2875,2875,2875,0
|
|
20240807,125000,120894705,2875,2875,2875,2875,0
|
|
20240807,124900,120894705,2875,2875,2875,2875,0
|
|
20240807,124800,120894705,2875,2880,2880,2875,1061
|
|
20240807,124700,117839040,2880,2880,2880,2880,0
|
|
20240807,124600,117839040,2880,2885,2885,2880,4
|
|
20240807,124500,117827505,2880,2880,2880,2880,270
|
|
20240807,124400,117049905,2875,2875,2875,2875,0
|
|
20240807,124300,117049905,2875,2875,2875,2875,0
|
|
20240807,124200,117049905,2875,2875,2875,2875,0
|
|
20240807,124100,117049905,2875,2875,2875,2875,1
|
|
20240807,124000,117047030,2875,2875,2875,2875,0
|
|
20240807,123900,117047030,2875,2875,2875,2875,0
|
|
20240807,123800,117047030,2875,2870,2875,2870,2
|
|
20240807,123700,117041285,2880,2880,2880,2880,0
|
|
20240807,123600,117041285,2880,2880,2880,2880,0
|
|
20240807,123500,117041285,2880,2870,2880,2870,2
|
|
20240807,123400,117035535,2880,2880,2880,2880,0
|
|
20240807,123300,117035535,2880,2880,2880,2880,0
|
|
20240807,123200,117035535,2880,2880,2880,2880,0
|
|
20240807,123100,117035535,2880,2880,2880,2880,0
|
|
20240807,123000,117035535,2880,2880,2880,2880,0
|
|
20240807,122900,117035535,2880,2880,2880,2880,0
|
|
20240807,122800,117035535,2880,2870,2880,2870,31
|
|
20240807,122700,116946555,2880,2880,2880,2875,30
|
|
20240807,122600,116860160,2875,2875,2875,2875,0
|
|
20240807,122500,116860160,2875,2875,2875,2875,0
|
|
20240807,122400,116860160,2875,2875,2875,2875,1
|
|
20240807,122300,116857285,2880,2880,2880,2880,1
|
|
20240807,122200,116854405,2875,2875,2875,2875,1
|
|
20240807,122100,116851530,2880,2875,2880,2875,209
|
|
20240807,122000,116250650,2875,2875,2875,2875,0
|
|
20240807,121900,116250650,2875,2875,2875,2875,0
|
|
20240807,121800,116250650,2875,2875,2875,2875,0
|
|
20240807,121700,116250650,2875,2875,2875,2875,0
|
|
20240807,121600,116250650,2875,2875,2875,2875,0
|
|
20240807,121500,116250650,2875,2875,2875,2875,0
|
|
20240807,121400,116250650,2875,2880,2880,2875,4146
|
|
20240807,121300,104328635,2885,2880,2885,2880,1369
|
|
20240807,121200,100382175,2875,2870,2875,2870,479
|
|
20240807,121100,99005595,2870,2860,2870,2860,91
|
|
20240807,121000,98744880,2865,2865,2865,2865,0
|
|
20240807,120900,98744880,2865,2865,2865,2865,1000
|
|
20240807,120800,95879880,2865,2865,2865,2865,0
|
|
20240807,120700,95879880,2865,2865,2865,2865,0
|
|
20240807,120600,95879880,2865,2865,2865,2865,3
|
|
20240807,120500,95871285,2865,2865,2865,2865,0
|
|
20240807,120400,95871285,2865,2865,2865,2865,0
|
|
20240807,120300,95871285,2865,2865,2865,2865,1
|
|
20240807,120200,95868420,2860,2860,2860,2860,214
|
|
20240807,120100,95256380,2860,2860,2860,2860,4
|
|
20240807,120000,95244940,2860,2860,2860,2860,3
|
|
20240807,115900,95236360,2860,2860,2860,2860,20
|
|
20240807,115800,95179160,2860,2860,2860,2860,750
|
|
20240807,115700,93034160,2860,2860,2860,2860,0
|
|
20240807,115600,93034160,2860,2860,2860,2860,0
|
|
20240807,115500,93034160,2860,2860,2860,2860,0
|
|
20240807,115400,93034160,2860,2860,2860,2860,0
|
|
20240807,115300,93034160,2860,2860,2860,2860,0
|
|
20240807,115200,93034160,2860,2860,2860,2860,0
|
|
20240807,115100,93034160,2860,2860,2860,2860,3
|
|
20240807,115000,93025580,2860,2860,2860,2860,0
|
|
20240807,114900,93025580,2860,2860,2860,2860,0
|
|
20240807,114800,93025580,2860,2860,2860,2860,0
|
|
20240807,114700,93025580,2860,2860,2860,2860,585
|
|
20240807,114600,91352480,2865,2865,2865,2865,3
|
|
20240807,114500,91343885,2865,2860,2865,2860,21
|
|
20240807,114400,91283820,2865,2865,2865,2865,121
|
|
20240807,114300,90937155,2865,2865,2865,2865,20
|
|
20240807,114200,90879855,2865,2865,2865,2865,0
|
|
20240807,114100,90879855,2865,2860,2865,2860,25
|
|
20240807,114000,90808350,2860,2860,2860,2860,138
|
|
20240807,113900,90413670,2860,2860,2860,2860,0
|
|
20240807,113800,90413670,2860,2860,2860,2860,103
|
|
20240807,113700,90119090,2855,2855,2855,2855,0
|
|
20240807,113600,90119090,2855,2855,2855,2855,0
|
|
20240807,113500,90119090,2855,2855,2855,2855,0
|
|
20240807,113400,90119090,2855,2855,2855,2855,0
|
|
20240807,113300,90119090,2855,2855,2855,2855,0
|
|
20240807,113200,90119090,2855,2855,2855,2855,5
|
|
20240807,113100,90104815,2855,2855,2855,2855,3
|
|
20240807,113000,90096250,2855,2855,2855,2855,0
|
|
20240807,112900,90096250,2855,2855,2855,2855,40
|
|
20240807,112800,89982050,2855,2855,2855,2855,1
|
|
20240807,112700,89979195,2850,2855,2855,2850,3
|
|
20240807,112600,89970635,2860,2855,2860,2855,41
|
|
20240807,112500,89853380,2860,2860,2860,2860,0
|
|
20240807,112400,89853380,2860,2860,2860,2860,0
|
|
20240807,112300,89853380,2860,2860,2860,2860,0
|
|
20240807,112200,89853380,2860,2860,2860,2860,1
|
|
20240807,112100,89850520,2860,2850,2860,2850,33
|
|
20240807,112000,89756180,2855,2845,2860,2845,8
|
|
20240807,111900,89733365,2845,2845,2860,2845,8
|
|
20240807,111800,89710590,2845,2845,2860,2845,45
|
|
20240807,111700,89582550,2860,2845,2860,2845,37
|
|
20240807,111600,89476905,2840,2840,2840,2840,0
|
|
20240807,111500,89476905,2840,2840,2855,2840,4
|
|
20240807,111400,89465520,2840,2835,2840,2830,14
|
|
20240807,111300,89425805,2840,2835,2850,2835,354
|
|
20240807,111200,88421510,2835,2835,2835,2835,74
|
|
20240807,111100,88211720,2820,2820,2820,2820,0
|
|
20240807,111000,88211720,2820,2825,2825,2820,332
|
|
20240807,110900,87275460,2825,2830,2830,2825,122
|
|
20240807,110800,86930775,2825,2825,2825,2825,33
|
|
20240807,110700,86837550,2825,2825,2830,2825,172
|
|
20240807,110600,86351150,2825,2825,2825,2825,173
|
|
20240807,110500,85862425,2810,2845,2845,2810,8721
|
|
20240807,110400,61240120,2850,2850,2850,2850,0
|
|
20240807,110300,61240120,2850,2850,2850,2850,0
|
|
20240807,110200,61240120,2850,2850,2850,2850,1
|
|
20240807,110100,61237270,2850,2850,2850,2850,1
|
|
20240807,110000,61234420,2850,2850,2850,2850,3
|
|
20240807,105900,61225870,2850,2850,2850,2850,2
|
|
20240807,105800,61220170,2840,2840,2840,2840,4
|
|
20240807,105700,61208810,2845,2845,2845,2845,41
|
|
20240807,105600,61092165,2840,2840,2840,2840,0
|
|
20240807,105500,61092165,2840,2840,2840,2840,880
|
|
20240807,105400,58592965,2860,2850,2860,2850,100
|
|
20240807,105300,58307760,2845,2845,2850,2845,37
|
|
20240807,105200,58202335,2835,2835,2835,2835,0
|
|
20240807,105100,58202335,2835,2835,2840,2835,2639
|
|
20240807,105000,50720505,2835,2845,2845,2835,1993
|
|
20240807,104900,45061805,2850,2850,2850,2850,50
|
|
20240807,104800,44919305,2845,2850,2850,2845,2601
|
|
20240807,104700,37514590,2855,2865,2865,2845,3128
|
|
20240807,104600,28587310,2870,2870,2870,2870,3
|
|
20240807,104500,28578700,2870,2870,2870,2870,2
|
|
20240807,104400,28572960,2870,2870,2870,2870,0
|
|
20240807,104300,28572960,2870,2870,2870,2870,0
|
|
20240807,104200,28572960,2870,2870,2870,2870,1
|
|
20240807,104100,28570090,2870,2870,2870,2870,4
|
|
20240807,104000,28558610,2870,2870,2875,2870,9
|
|
20240807,103900,28532775,2870,2870,2870,2870,6
|
|
20240807,103800,28515555,2870,2870,2870,2870,7
|
|
20240807,103700,28495465,2870,2870,2870,2870,6
|
|
20240807,103600,28478245,2870,2870,2870,2870,13
|
|
20240807,103500,28440935,2860,2860,2860,2860,0
|
|
20240807,103400,28440935,2860,2860,2860,2860,0
|
|
20240807,103300,28440935,2860,2865,2865,2860,13
|
|
20240807,103200,28403695,2860,2860,2860,2860,0
|
|
20240807,103100,28403695,2860,2860,2860,2860,351
|
|
20240807,103000,27399835,2855,2855,2855,2855,0
|
|
20240807,102900,27399835,2855,2855,2855,2855,200
|
|
20240807,102800,26828835,2850,2850,2850,2850,0
|
|
20240807,102700,26828835,2850,2850,2850,2850,0
|
|
20240807,102600,26828835,2850,2850,2850,2850,0
|
|
20240807,102500,26828835,2850,2870,2870,2850,4000
|
|
20240807,102400,15415815,2875,2875,2875,2875,0
|
|
20240807,102300,15415815,2875,2875,2875,2875,0
|
|
20240807,102200,15415815,2875,2875,2875,2875,0
|
|
20240807,102100,15415815,2875,2875,2875,2875,3
|
|
20240807,102000,15407190,2870,2870,2870,2870,24
|
|
20240807,101900,15338310,2870,2870,2870,2870,500
|
|
20240807,101800,13903310,2870,2870,2870,2870,0
|
|
20240807,101700,13903310,2870,2870,2870,2870,20
|
|
20240807,101600,13845910,2870,2870,2870,2870,3
|
|
20240807,101500,13837300,2865,2865,2865,2865,0
|
|
20240807,101400,13837300,2865,2865,2865,2865,0
|
|
20240807,101300,13837300,2865,2865,2865,2865,0
|
|
20240807,101200,13837300,2865,2865,2865,2865,12
|
|
20240807,101100,13802920,2870,2870,2870,2870,0
|
|
20240807,101000,13802920,2870,2870,2870,2870,0
|
|
20240807,100900,13802920,2870,2870,2870,2870,0
|
|
20240807,100800,13802920,2870,2870,2870,2870,0
|
|
20240807,100700,13802920,2870,2870,2870,2870,0
|
|
20240807,100600,13802920,2870,2870,2870,2870,4
|
|
20240807,100500,13791440,2870,2870,2870,2870,3
|
|
20240807,100400,13782830,2870,2870,2870,2870,5
|
|
20240807,100300,13768480,2870,2875,2875,2870,60
|
|
20240807,100200,13595990,2875,2875,2875,2875,81
|
|
20240807,100100,13363115,2875,2875,2875,2875,15
|
|
20240807,100000,13319990,2880,2880,2880,2880,0
|
|
20240807,095900,13319990,2880,2880,2880,2880,0
|
|
20240807,095800,13319990,2880,2880,2880,2880,9
|
|
20240807,095700,13294070,2880,2880,2880,2880,3
|
|
20240807,095600,13285430,2880,2875,2880,2875,16
|
|
20240807,095500,13239355,2875,2875,2875,2875,3
|
|
20240807,095400,13230730,2875,2880,2880,2875,52
|
|
20240807,095300,13080980,2880,2880,2880,2880,0
|
|
20240807,095200,13080980,2880,2880,2880,2880,12
|
|
20240807,095100,13046420,2880,2880,2880,2880,1
|
|
20240807,095000,13043540,2880,2880,2880,2880,0
|
|
20240807,094900,13043540,2880,2880,2880,2880,0
|
|
20240807,094800,13043540,2880,2880,2880,2880,0
|
|
20240807,094700,13043540,2880,2880,2880,2880,3
|
|
20240807,094600,13034900,2875,2875,2875,2875,0
|
|
20240807,094500,13034900,2875,2875,2875,2875,0
|
|
20240807,094400,13034900,2875,2875,2875,2875,1
|
|
20240807,094300,13032025,2875,2875,2875,2875,0
|
|
20240807,094200,13032025,2875,2875,2875,2875,1
|
|
20240807,094100,13029150,2875,2875,2875,2875,0
|
|
20240807,094000,13029150,2875,2885,2885,2875,18
|
|
20240807,093900,12977315,2885,2885,2885,2885,0
|
|
20240807,093800,12977315,2885,2885,2885,2885,1
|
|
20240807,093700,12974430,2885,2885,2885,2885,0
|
|
20240807,093600,12974430,2885,2885,2885,2885,3
|
|
20240807,093500,12965775,2885,2885,2885,2885,0
|
|
20240807,093400,12965775,2885,2885,2885,2885,1
|
|
20240807,093300,12962890,2885,2885,2885,2885,0
|
|
20240807,093200,12962890,2885,2885,2885,2885,2
|
|
20240807,093100,12957120,2885,2885,2885,2885,3
|
|
20240807,093000,12948465,2880,2880,2880,2880,0
|
|
20240807,092900,12948465,2880,2880,2880,2880,0
|
|
20240807,092800,12948465,2880,2880,2880,2880,0
|
|
20240807,092700,12948465,2880,2880,2880,2880,0
|
|
20240807,092600,12948465,2880,2880,2880,2880,1
|
|
20240807,092500,12945585,2880,2875,2880,2875,42
|
|
20240807,092400,12824630,2875,2875,2875,2875,7
|
|
20240807,092300,12804505,2875,2875,2875,2875,10
|
|
20240807,092200,12775755,2870,2870,2870,2870,0
|
|
20240807,092100,12775755,2870,2870,2870,2870,503
|
|
20240807,092000,11332145,2870,2870,2870,2870,1000
|
|
20240807,091900,8462145,2865,2865,2865,2865,0
|
|
20240807,091800,8462145,2865,2865,2865,2865,0
|
|
20240807,091700,8462145,2865,2865,2865,2865,0
|
|
20240807,091600,8462145,2865,2865,2865,2865,0
|
|
20240807,091500,8462145,2865,2865,2865,2865,0
|
|
20240807,091400,8462145,2865,2865,2865,2865,46
|
|
20240807,091300,8330355,2865,2865,2865,2865,80
|
|
20240807,091200,8101155,2865,2865,2865,2865,20
|
|
20240807,091100,8043855,2860,2860,2860,2860,0
|
|
20240807,091000,8043855,2860,2860,2860,2860,0
|
|
20240807,090900,8043855,2860,2860,2860,2860,26
|
|
20240807,090800,7969495,2860,2860,2860,2860,0
|
|
20240807,090700,7969495,2860,2860,2860,2860,0
|
|
20240807,090600,7969495,2860,2860,2860,2860,124
|
|
20240807,090500,7614855,2860,2860,2860,2860,876
|
|
20240807,090400,5109495,2855,2855,2855,2855,219
|
|
20240807,090300,4484250,2860,2860,2860,2860,11
|
|
20240807,090200,4452790,2870,2870,2870,2870,0
|
|
20240807,090100,4452790,2870,2870,2870,2870,0
|
|
20240807,090000,4452790,2870,2865,2870,2865,1554
|