695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,203200,237865260,2830,2830,2830,2830,810
|
|
20240805,203100,237865260,2830,2830,2830,2830,0
|
|
20240805,203000,237865260,2830,2830,2830,2830,0
|
|
20240805,202900,237865260,2830,2830,2830,2830,0
|
|
20240805,202800,237865260,2830,2830,2830,2830,0
|
|
20240805,202700,237865260,2830,2830,2830,2830,0
|
|
20240805,202600,237865260,2830,2830,2830,2830,0
|
|
20240805,202500,237865260,2830,2830,2830,2830,0
|
|
20240805,202400,237865260,2830,2830,2830,2830,0
|
|
20240805,202300,237865260,2830,2830,2830,2830,0
|
|
20240805,202200,237865260,2830,2830,2830,2830,0
|
|
20240805,202100,237865260,2830,2830,2830,2830,0
|
|
20240805,202000,237865260,2830,2830,2830,2830,0
|
|
20240805,201900,237865260,2830,2830,2830,2830,0
|
|
20240805,201800,237865260,2830,2830,2830,2830,0
|
|
20240805,201700,237865260,2830,2830,2830,2830,0
|
|
20240805,201600,237865260,2830,2830,2830,2830,0
|
|
20240805,201500,237865260,2830,2830,2830,2830,0
|
|
20240805,201400,237865260,2830,2830,2830,2830,0
|
|
20240805,201300,237865260,2830,2830,2830,2830,0
|
|
20240805,201200,237865260,2830,2830,2830,2830,0
|
|
20240805,201100,237865260,2830,2830,2830,2830,0
|
|
20240805,201000,237865260,2830,2830,2830,2830,0
|
|
20240805,200900,237865260,2830,2830,2830,2830,0
|
|
20240805,200800,237865260,2830,2830,2830,2830,0
|
|
20240805,200700,237865260,2830,2830,2830,2830,0
|
|
20240805,200600,237865260,2830,2830,2830,2830,0
|
|
20240805,200500,237865260,2830,2830,2830,2830,0
|
|
20240805,200400,237865260,2830,2830,2830,2830,0
|
|
20240805,200300,237865260,2830,2830,2830,2830,0
|
|
20240805,200200,237865260,2830,2830,2830,2830,810
|
|
20240805,200100,237865260,2830,2830,2830,2830,0
|
|
20240805,200000,237865260,2830,2830,2830,2830,0
|
|
20240805,195900,237865260,2830,2830,2830,2830,0
|
|
20240805,195800,237865260,2830,2830,2830,2830,0
|
|
20240805,195700,237865260,2830,2830,2830,2830,0
|
|
20240805,195600,237865260,2830,2830,2830,2830,0
|
|
20240805,195500,237865260,2830,2830,2830,2830,0
|
|
20240805,195400,237865260,2830,2830,2830,2830,0
|
|
20240805,195300,237865260,2830,2830,2830,2830,0
|
|
20240805,195200,237865260,2830,2830,2830,2830,0
|
|
20240805,195100,237865260,2830,2830,2830,2830,0
|
|
20240805,195000,237865260,2830,2830,2830,2830,0
|
|
20240805,194900,237865260,2830,2830,2830,2830,0
|
|
20240805,194800,237865260,2830,2830,2830,2830,0
|
|
20240805,194700,237865260,2830,2830,2830,2830,0
|
|
20240805,194600,237865260,2830,2830,2830,2830,0
|
|
20240805,194500,237865260,2830,2830,2830,2830,0
|
|
20240805,194400,237865260,2830,2830,2830,2830,0
|
|
20240805,194300,237865260,2830,2830,2830,2830,0
|
|
20240805,194200,237865260,2830,2830,2830,2830,0
|
|
20240805,194100,237865260,2830,2830,2830,2830,0
|
|
20240805,194000,237865260,2830,2830,2830,2830,0
|
|
20240805,193900,237865260,2830,2830,2830,2830,0
|
|
20240805,193800,237865260,2830,2830,2830,2830,0
|
|
20240805,193700,237865260,2830,2830,2830,2830,0
|
|
20240805,193600,237865260,2830,2830,2830,2830,0
|
|
20240805,193500,237865260,2830,2830,2830,2830,0
|
|
20240805,193400,237865260,2830,2830,2830,2830,0
|
|
20240805,193300,237865260,2830,2830,2830,2830,0
|
|
20240805,193200,237865260,2830,2830,2830,2830,810
|
|
20240805,193100,237865260,2830,2830,2830,2830,0
|
|
20240805,193000,237865260,2830,2830,2830,2830,0
|
|
20240805,192900,237865260,2830,2830,2830,2830,0
|
|
20240805,192800,237865260,2830,2830,2830,2830,0
|
|
20240805,192700,237865260,2830,2830,2830,2830,0
|
|
20240805,192600,237865260,2830,2830,2830,2830,0
|
|
20240805,192500,237865260,2830,2830,2830,2830,0
|
|
20240805,192400,237865260,2830,2830,2830,2830,0
|
|
20240805,192300,237865260,2830,2830,2830,2830,0
|
|
20240805,192200,237865260,2830,2830,2830,2830,0
|
|
20240805,192100,237865260,2830,2830,2830,2830,0
|
|
20240805,192000,237865260,2830,2830,2830,2830,0
|
|
20240805,191900,237865260,2830,2830,2830,2830,0
|
|
20240805,191800,237865260,2830,2830,2830,2830,0
|
|
20240805,191700,237865260,2830,2830,2830,2830,0
|
|
20240805,191600,237865260,2830,2830,2830,2830,0
|
|
20240805,191500,237865260,2830,2830,2830,2830,0
|
|
20240805,191400,237865260,2830,2830,2830,2830,0
|
|
20240805,191300,237865260,2830,2830,2830,2830,0
|
|
20240805,191200,237865260,2830,2830,2830,2830,0
|
|
20240805,191100,237865260,2830,2830,2830,2830,0
|
|
20240805,191000,237865260,2830,2830,2830,2830,0
|
|
20240805,190900,237865260,2830,2830,2830,2830,0
|
|
20240805,190800,237865260,2830,2830,2830,2830,0
|
|
20240805,190700,237865260,2830,2830,2830,2830,0
|
|
20240805,190600,237865260,2830,2830,2830,2830,0
|
|
20240805,190500,237865260,2830,2830,2830,2830,0
|
|
20240805,190400,237865260,2830,2830,2830,2830,0
|
|
20240805,190300,237865260,2830,2830,2830,2830,0
|
|
20240805,190200,237865260,2830,2830,2830,2830,810
|
|
20240805,190100,237865260,2830,2830,2830,2830,0
|
|
20240805,190000,237865260,2830,2830,2830,2830,0
|
|
20240805,185900,237865260,2830,2830,2830,2830,0
|
|
20240805,185800,237865260,2830,2830,2830,2830,0
|
|
20240805,185700,237865260,2830,2830,2830,2830,0
|
|
20240805,185600,237865260,2830,2830,2830,2830,0
|
|
20240805,185500,237865260,2830,2830,2830,2830,0
|
|
20240805,185400,237865260,2830,2830,2830,2830,0
|
|
20240805,185300,237865260,2830,2830,2830,2830,0
|
|
20240805,185200,237865260,2830,2830,2830,2830,0
|
|
20240805,185100,237865260,2830,2830,2830,2830,0
|
|
20240805,185000,237865260,2830,2830,2830,2830,0
|
|
20240805,184900,237865260,2830,2830,2830,2830,0
|
|
20240805,184800,237865260,2830,2830,2830,2830,0
|
|
20240805,184700,237865260,2830,2830,2830,2830,0
|
|
20240805,184600,237865260,2830,2830,2830,2830,0
|
|
20240805,184500,237865260,2830,2830,2830,2830,0
|
|
20240805,184400,237865260,2830,2830,2830,2830,0
|
|
20240805,184300,237865260,2830,2830,2830,2830,0
|
|
20240805,184200,237865260,2830,2830,2830,2830,0
|
|
20240805,184100,237865260,2830,2830,2830,2830,0
|
|
20240805,184000,237865260,2830,2830,2830,2830,0
|
|
20240805,183900,237865260,2830,2830,2830,2830,0
|
|
20240805,183800,237865260,2830,2830,2830,2830,0
|
|
20240805,183700,237865260,2830,2830,2830,2830,0
|
|
20240805,183600,237865260,2830,2830,2830,2830,0
|
|
20240805,183500,237865260,2830,2830,2830,2830,0
|
|
20240805,183400,237865260,2830,2830,2830,2830,0
|
|
20240805,183300,237865260,2830,2830,2830,2830,0
|
|
20240805,183200,237865260,2830,2830,2830,2830,810
|
|
20240805,183100,237865260,2830,2830,2830,2830,0
|
|
20240805,183000,237865260,2830,2830,2830,2830,0
|
|
20240805,182900,237865260,2830,2830,2830,2830,0
|
|
20240805,182800,237865260,2830,2830,2830,2830,0
|
|
20240805,182700,237865260,2830,2830,2830,2830,0
|
|
20240805,182600,237865260,2830,2830,2830,2830,0
|
|
20240805,182500,237865260,2830,2830,2830,2830,0
|
|
20240805,182400,237865260,2830,2830,2830,2830,0
|
|
20240805,182300,237865260,2830,2830,2830,2830,0
|
|
20240805,182200,237865260,2830,2830,2830,2830,0
|
|
20240805,182100,237865260,2830,2830,2830,2830,0
|
|
20240805,182000,237865260,2830,2830,2830,2830,0
|
|
20240805,181900,237865260,2830,2830,2830,2830,0
|
|
20240805,181800,237865260,2830,2830,2830,2830,0
|
|
20240805,181700,237865260,2830,2830,2830,2830,0
|
|
20240805,181600,237865260,2830,2830,2830,2830,0
|
|
20240805,181500,237865260,2830,2830,2830,2830,0
|
|
20240805,181400,237865260,2830,2830,2830,2830,0
|
|
20240805,181300,237865260,2830,2830,2830,2830,0
|
|
20240805,181200,237865260,2830,2830,2830,2830,0
|
|
20240805,181100,237865260,2830,2830,2830,2830,0
|
|
20240805,181000,237865260,2830,2830,2830,2830,0
|
|
20240805,180900,237865260,2830,2830,2830,2830,0
|
|
20240805,180800,237865260,2830,2830,2830,2830,0
|
|
20240805,180700,237865260,2830,2830,2830,2830,0
|
|
20240805,180600,237865260,2830,2830,2830,2830,0
|
|
20240805,180500,237865260,2830,2830,2830,2830,0
|
|
20240805,180400,237865260,2830,2830,2830,2830,0
|
|
20240805,180300,237865260,2830,2830,2830,2830,0
|
|
20240805,180200,237865260,2830,2830,2830,2830,810
|
|
20240805,180100,237865260,2830,2830,2830,2830,0
|
|
20240805,180000,237865260,2830,2830,2830,2830,0
|
|
20240805,175900,237865260,2830,2830,2830,2830,0
|
|
20240805,175800,237865260,2830,2830,2830,2830,0
|
|
20240805,175700,237865260,2830,2830,2830,2830,0
|
|
20240805,175600,237865260,2830,2830,2830,2830,0
|
|
20240805,175500,237865260,2830,2830,2830,2830,0
|
|
20240805,175400,237865260,2830,2830,2830,2830,0
|
|
20240805,175300,237865260,2830,2830,2830,2830,0
|
|
20240805,175200,237865260,2830,2830,2830,2830,0
|
|
20240805,175100,237865260,2830,2830,2830,2830,0
|
|
20240805,175000,237865260,2830,2830,2830,2830,0
|
|
20240805,174900,237865260,2830,2830,2830,2830,0
|
|
20240805,174800,237865260,2830,2830,2830,2830,0
|
|
20240805,174700,237865260,2830,2830,2830,2830,0
|
|
20240805,174600,237865260,2830,2830,2830,2830,0
|
|
20240805,174500,237865260,2830,2830,2830,2830,0
|
|
20240805,174400,237865260,2830,2830,2830,2830,0
|
|
20240805,174300,237865260,2830,2830,2830,2830,0
|
|
20240805,174200,237865260,2830,2830,2830,2830,0
|
|
20240805,174100,237865260,2830,2830,2830,2830,0
|
|
20240805,174000,237865260,2830,2830,2830,2830,0
|
|
20240805,173900,237865260,2830,2830,2830,2830,0
|
|
20240805,173800,237865260,2830,2830,2830,2830,0
|
|
20240805,173700,237865260,2830,2830,2830,2830,0
|
|
20240805,173600,237865260,2830,2830,2830,2830,0
|
|
20240805,173500,237865260,2830,2830,2830,2830,0
|
|
20240805,173400,237865260,2830,2830,2830,2830,0
|
|
20240805,173300,237865260,2830,2830,2830,2830,0
|
|
20240805,173200,237865260,2830,2830,2830,2830,810
|
|
20240805,173100,237865260,2830,2830,2830,2830,0
|
|
20240805,173000,237865260,2830,2830,2830,2830,0
|
|
20240805,172900,237865260,2830,2830,2830,2830,0
|
|
20240805,172800,237865260,2830,2830,2830,2830,0
|
|
20240805,172700,237865260,2830,2830,2830,2830,0
|
|
20240805,172600,237865260,2830,2830,2830,2830,0
|
|
20240805,172500,237865260,2830,2830,2830,2830,0
|
|
20240805,172400,237865260,2830,2830,2830,2830,0
|
|
20240805,172300,237865260,2830,2830,2830,2830,0
|
|
20240805,172200,237865260,2830,2830,2830,2830,0
|
|
20240805,172100,237865260,2830,2830,2830,2830,0
|
|
20240805,172000,237865260,2830,2830,2830,2830,0
|
|
20240805,171900,237865260,2830,2830,2830,2830,0
|
|
20240805,171800,237865260,2830,2830,2830,2830,0
|
|
20240805,171700,237865260,2830,2830,2830,2830,0
|
|
20240805,171600,237865260,2830,2830,2830,2830,0
|
|
20240805,171500,237865260,2830,2830,2830,2830,0
|
|
20240805,171400,237865260,2830,2830,2830,2830,0
|
|
20240805,171300,237865260,2830,2830,2830,2830,0
|
|
20240805,171200,237865260,2830,2830,2830,2830,0
|
|
20240805,171100,237865260,2830,2830,2830,2830,0
|
|
20240805,171000,237865260,2830,2830,2830,2830,0
|
|
20240805,170900,237865260,2830,2830,2830,2830,0
|
|
20240805,170800,237865260,2830,2830,2830,2830,0
|
|
20240805,170700,237865260,2830,2830,2830,2830,0
|
|
20240805,170600,237865260,2830,2830,2830,2830,0
|
|
20240805,170500,237865260,2830,2830,2830,2830,0
|
|
20240805,170400,237865260,2830,2830,2830,2830,0
|
|
20240805,170300,237865260,2830,2830,2830,2830,0
|
|
20240805,170200,237865260,2830,2830,2830,2830,810
|
|
20240805,170100,237865260,2830,2830,2830,2830,0
|
|
20240805,170000,237865260,2830,2830,2830,2830,0
|
|
20240805,165900,237865260,2830,2830,2830,2830,0
|
|
20240805,165800,237865260,2830,2830,2830,2830,0
|
|
20240805,165700,237865260,2830,2830,2830,2830,0
|
|
20240805,165600,237865260,2830,2830,2830,2830,0
|
|
20240805,165500,237865260,2830,2830,2830,2830,0
|
|
20240805,165400,237865260,2830,2830,2830,2830,0
|
|
20240805,165300,237865260,2830,2830,2830,2830,0
|
|
20240805,165200,237865260,2830,2830,2830,2830,0
|
|
20240805,165100,237865260,2830,2830,2830,2830,0
|
|
20240805,165000,237865260,2830,2830,2830,2830,0
|
|
20240805,164900,237865260,2830,2830,2830,2830,0
|
|
20240805,164800,237865260,2830,2830,2830,2830,0
|
|
20240805,164700,237865260,2830,2830,2830,2830,0
|
|
20240805,164600,237865260,2830,2830,2830,2830,0
|
|
20240805,164500,237865260,2830,2830,2830,2830,0
|
|
20240805,164400,237865260,2830,2830,2830,2830,0
|
|
20240805,164300,237865260,2830,2830,2830,2830,0
|
|
20240805,164200,237865260,2830,2830,2830,2830,0
|
|
20240805,164100,237865260,2830,2830,2830,2830,0
|
|
20240805,164000,237865260,2830,2830,2830,2830,0
|
|
20240805,163900,237865260,2830,2830,2830,2830,0
|
|
20240805,163800,237865260,2830,2830,2830,2830,0
|
|
20240805,163700,237865260,2830,2830,2830,2830,0
|
|
20240805,163600,237865260,2830,2830,2830,2830,0
|
|
20240805,163500,237865260,2830,2830,2830,2830,0
|
|
20240805,163400,237865260,2830,2830,2830,2830,0
|
|
20240805,163300,237865260,2830,2830,2830,2830,0
|
|
20240805,163200,237865260,2830,2830,2830,2830,810
|
|
20240805,163100,237865260,2830,2830,2830,2830,0
|
|
20240805,163000,237865260,2830,2830,2830,2830,0
|
|
20240805,162900,237865260,2830,2830,2830,2830,0
|
|
20240805,162800,237865260,2830,2830,2830,2830,0
|
|
20240805,162700,237865260,2830,2830,2830,2830,0
|
|
20240805,162600,237865260,2830,2830,2830,2830,0
|
|
20240805,162500,237865260,2830,2830,2830,2830,0
|
|
20240805,162400,237865260,2830,2830,2830,2830,0
|
|
20240805,162300,237865260,2830,2830,2830,2830,0
|
|
20240805,162200,237865260,2830,2830,2830,2830,0
|
|
20240805,162100,237865260,2830,2830,2830,2830,0
|
|
20240805,162000,237865260,2830,2830,2830,2830,0
|
|
20240805,161900,237865260,2830,2830,2830,2830,0
|
|
20240805,161800,237865260,2830,2830,2830,2830,0
|
|
20240805,161700,237865260,2830,2830,2830,2830,0
|
|
20240805,161600,237865260,2830,2830,2830,2830,0
|
|
20240805,161500,237865260,2830,2830,2830,2830,0
|
|
20240805,161400,237865260,2830,2830,2830,2830,0
|
|
20240805,161300,237865260,2830,2830,2830,2830,0
|
|
20240805,161200,237865260,2830,2830,2830,2830,0
|
|
20240805,161100,237865260,2830,2830,2830,2830,0
|
|
20240805,161000,237865260,2830,2830,2830,2830,0
|
|
20240805,160900,237865260,2830,2830,2830,2830,0
|
|
20240805,160800,237865260,2830,2830,2830,2830,0
|
|
20240805,160700,237865260,2830,2830,2830,2830,0
|
|
20240805,160600,237865260,2830,2830,2830,2830,0
|
|
20240805,160500,237865260,2830,2830,2830,2830,0
|
|
20240805,160400,237865260,2830,2830,2830,2830,0
|
|
20240805,160300,237865260,2830,2830,2830,2830,0
|
|
20240805,160200,237865260,2830,2830,2830,2830,810
|
|
20240805,160100,237865260,2830,2830,2830,2830,0
|
|
20240805,160000,237865260,2830,2830,2830,2830,0
|
|
20240805,155900,237865260,2830,2830,2830,2830,0
|
|
20240805,155800,237865260,2830,2830,2830,2830,0
|
|
20240805,155700,237865260,2830,2830,2830,2830,0
|
|
20240805,155600,237865260,2830,2830,2830,2830,0
|
|
20240805,155500,237865260,2830,2830,2830,2830,0
|
|
20240805,155400,237865260,2830,2830,2830,2830,0
|
|
20240805,155300,237865260,2830,2830,2830,2830,0
|
|
20240805,155200,237865260,2830,2830,2830,2830,0
|
|
20240805,155100,237865260,2830,2830,2830,2830,0
|
|
20240805,155000,237865260,2830,2830,2830,2830,0
|
|
20240805,154900,237865260,2830,2830,2830,2830,0
|
|
20240805,154800,237865260,2830,2830,2830,2830,0
|
|
20240805,154700,237865260,2830,2830,2830,2830,0
|
|
20240805,154600,237865260,2830,2830,2830,2830,0
|
|
20240805,154500,237865260,2830,2830,2830,2830,0
|
|
20240805,154400,237865260,2830,2830,2830,2830,0
|
|
20240805,154300,237865260,2830,2830,2830,2830,0
|
|
20240805,154200,237865260,2830,2830,2830,2830,0
|
|
20240805,154100,237865260,2830,2830,2830,2830,0
|
|
20240805,154000,237865260,2830,2830,2830,2830,0
|
|
20240805,153900,237865260,2830,2830,2830,2830,0
|
|
20240805,153800,237865260,2830,2830,2830,2830,0
|
|
20240805,153700,237865260,2830,2830,2830,2830,0
|
|
20240805,153600,237865260,2830,2830,2830,2830,0
|
|
20240805,153500,237865260,2830,2830,2830,2830,0
|
|
20240805,153400,237865260,2830,2830,2830,2830,0
|
|
20240805,153300,237865260,2830,2830,2830,2830,0
|
|
20240805,153200,237865260,2830,2830,2830,2830,810
|
|
20240805,153100,237865260,2830,2830,2830,2830,0
|
|
20240805,153000,237865260,2830,2830,2830,2830,810
|
|
20240805,152900,235572960,2800,2800,2800,2800,0
|
|
20240805,152800,235572960,2800,2800,2800,2800,0
|
|
20240805,152700,235572960,2800,2800,2800,2800,0
|
|
20240805,152600,235572960,2800,2800,2800,2800,0
|
|
20240805,152500,235572960,2800,2800,2800,2800,0
|
|
20240805,152400,235572960,2800,2800,2800,2800,0
|
|
20240805,152300,235572960,2800,2800,2800,2800,0
|
|
20240805,152200,235572960,2800,2800,2800,2800,0
|
|
20240805,152100,235572960,2800,2800,2800,2800,0
|
|
20240805,152000,235572960,2800,2800,2800,2800,0
|
|
20240805,151900,235572960,2800,2800,2800,2800,0
|
|
20240805,151800,235572960,2800,2800,2800,2800,0
|
|
20240805,151700,235572960,2800,2800,2800,2800,17
|
|
20240805,151600,235525360,2800,2785,2800,2785,70
|
|
20240805,151500,235330300,2790,2790,2790,2790,0
|
|
20240805,151400,235330300,2790,2790,2790,2790,0
|
|
20240805,151300,235330300,2790,2790,2790,2790,0
|
|
20240805,151200,235330300,2790,2790,2790,2790,700
|
|
20240805,151100,233377300,2785,2785,2785,2785,84
|
|
20240805,151000,233143360,2785,2785,2785,2785,14
|
|
20240805,150900,233104370,2785,2780,2785,2780,627
|
|
20240805,150800,231358555,2755,2755,2755,2755,0
|
|
20240805,150700,231358555,2755,2755,2755,2755,0
|
|
20240805,150600,231358555,2755,2760,2760,2755,357
|
|
20240805,150500,230373445,2760,2785,2785,2760,30
|
|
20240805,150400,230290395,2785,2785,2785,2785,37
|
|
20240805,150300,230187350,2785,2785,2785,2785,0
|
|
20240805,150200,230187350,2785,2785,2785,2785,1
|
|
20240805,150100,230184565,2720,2720,2720,2720,2
|
|
20240805,150000,230179125,2780,2735,2780,2735,133
|
|
20240805,145900,229815325,2735,2740,2740,2700,2214
|
|
20240805,145800,223821260,2740,2740,2740,2740,0
|
|
20240805,145700,223821260,2740,2740,2740,2740,69
|
|
20240805,145600,223632200,2740,2740,2740,2740,0
|
|
20240805,145500,223632200,2740,2705,2740,2705,507
|
|
20240805,145400,222260730,2705,2705,2705,2705,20
|
|
20240805,145300,222206630,2705,2720,2720,2705,240
|
|
20240805,145200,221555615,2750,2750,2750,2750,17
|
|
20240805,145100,221508865,2750,2750,2750,2750,0
|
|
20240805,145000,221508865,2750,2750,2750,2750,595
|
|
20240805,144900,219872615,2720,2720,2720,2720,0
|
|
20240805,144800,219872615,2720,2720,2720,2720,0
|
|
20240805,144700,219872615,2720,2720,2720,2720,1
|
|
20240805,144600,219869895,2750,2750,2750,2750,11
|
|
20240805,144500,219839645,2750,2750,2750,2750,700
|
|
20240805,144400,217914645,2750,2750,2750,2750,10
|
|
20240805,144300,217887145,2720,2720,2720,2720,263
|
|
20240805,144200,217171785,2750,2800,2800,2750,2111
|
|
20240805,144100,211316435,2805,2810,2810,2805,354
|
|
20240805,144000,210322245,2810,2810,2810,2810,57
|
|
20240805,143900,210162075,2810,2810,2810,2810,200
|
|
20240805,143800,209600075,2820,2835,2835,2820,2644
|
|
20240805,143700,202132710,2835,2835,2835,2835,254
|
|
20240805,143600,201412620,2840,2845,2845,2840,733
|
|
20240805,143500,199330735,2855,2855,2855,2855,200
|
|
20240805,143400,198759735,2865,2865,2865,2865,0
|
|
20240805,143300,198759735,2865,2845,2865,2835,230
|
|
20240805,143200,198106445,2835,2835,2835,2835,0
|
|
20240805,143100,198106445,2835,2835,2835,2835,0
|
|
20240805,143000,198106445,2835,2835,2835,2835,0
|
|
20240805,142900,198106445,2835,2835,2835,2835,0
|
|
20240805,142800,198106445,2835,2835,2835,2835,0
|
|
20240805,142700,198106445,2835,2835,2835,2835,0
|
|
20240805,142600,198106445,2835,2835,2835,2835,349
|
|
20240805,142500,197117030,2895,2895,2895,2895,0
|
|
20240805,142400,197117030,2895,2895,2895,2895,0
|
|
20240805,142300,197117030,2895,2895,2895,2895,0
|
|
20240805,142200,197117030,2895,2895,2895,2895,0
|
|
20240805,142100,197117030,2895,2895,2895,2895,0
|
|
20240805,142000,197117030,2895,2895,2895,2895,0
|
|
20240805,141900,197117030,2895,2895,2895,2895,0
|
|
20240805,141800,197117030,2895,2895,2895,2895,0
|
|
20240805,141700,197117030,2895,2895,2895,2895,0
|
|
20240805,141600,197117030,2895,2895,2895,2895,0
|
|
20240805,141500,197117030,2895,2895,2895,2895,0
|
|
20240805,141400,197117030,2895,2895,2895,2895,0
|
|
20240805,141300,197117030,2895,2895,2895,2895,0
|
|
20240805,141200,197117030,2895,2895,2895,2895,0
|
|
20240805,141100,197117030,2895,2895,2895,2895,0
|
|
20240805,141000,197117030,2895,2895,2895,2895,0
|
|
20240805,140900,197117030,2895,2895,2895,2895,0
|
|
20240805,140800,197117030,2895,2895,2895,2895,0
|
|
20240805,140700,197117030,2895,2895,2895,2895,0
|
|
20240805,140600,197117030,2895,2895,2895,2895,0
|
|
20240805,140500,197117030,2895,2895,2895,2895,0
|
|
20240805,140400,197117030,2895,2895,2895,2895,0
|
|
20240805,140300,197117030,2895,2895,2895,2895,0
|
|
20240805,140200,197117030,2895,2895,2895,2895,0
|
|
20240805,140100,197117030,2895,2895,2895,2895,0
|
|
20240805,140000,197117030,2895,2895,2895,2895,0
|
|
20240805,135900,197117030,2895,2895,2895,2895,0
|
|
20240805,135800,197117030,2895,2895,2895,2895,0
|
|
20240805,135700,197117030,2895,2895,2895,2895,0
|
|
20240805,135600,197117030,2895,2895,2895,2895,0
|
|
20240805,135500,197117030,2895,2895,2895,2895,0
|
|
20240805,135400,197117030,2895,2895,2895,2895,17
|
|
20240805,135300,197067815,2895,2895,2895,2895,18
|
|
20240805,135200,197015705,2875,2875,2875,2875,0
|
|
20240805,135100,197015705,2875,2875,2875,2875,189
|
|
20240805,135000,196472330,2875,2875,2875,2875,13
|
|
20240805,134900,196434955,2835,2880,2880,2835,3517
|
|
20240805,134800,186409850,2880,2895,2895,2880,409
|
|
20240805,134700,185231660,2880,2880,2880,2880,200
|
|
20240805,134600,184655660,2895,2895,2895,2895,18
|
|
20240805,134500,184603550,2865,2865,2865,2865,97
|
|
20240805,134400,184325645,2895,2900,2900,2895,18
|
|
20240805,134300,184273530,2860,2910,2910,2860,509
|
|
20240805,134200,182803735,2915,2915,2915,2915,0
|
|
20240805,134100,182803735,2915,2915,2915,2915,0
|
|
20240805,134000,182803735,2915,2915,2915,2915,0
|
|
20240805,133900,182803735,2915,2915,2915,2915,0
|
|
20240805,133800,182803735,2915,2915,2915,2915,84
|
|
20240805,133700,182558875,2920,2920,2920,2920,0
|
|
20240805,133600,182558875,2920,2920,2920,2920,2
|
|
20240805,133500,182553035,2930,2930,2930,2930,1
|
|
20240805,133400,182550105,2920,2920,2920,2920,13
|
|
20240805,133300,182512145,2935,2935,2935,2935,0
|
|
20240805,133200,182512145,2935,2935,2935,2935,0
|
|
20240805,133100,182512145,2935,2935,2935,2935,0
|
|
20240805,133000,182512145,2935,2935,2935,2935,0
|
|
20240805,132900,182512145,2935,2935,2935,2935,10
|
|
20240805,132800,182482795,2920,2920,2920,2920,400
|
|
20240805,132700,181314795,2920,2920,2920,2920,1300
|
|
20240805,132600,177518795,2915,2915,2915,2915,65
|
|
20240805,132500,177329320,2910,2910,2910,2910,0
|
|
20240805,132400,177329320,2910,2915,2915,2900,1478
|
|
20240805,132300,173042070,2920,2920,2920,2920,4
|
|
20240805,132200,173030390,2940,2940,2940,2940,0
|
|
20240805,132100,173030390,2940,2940,2940,2940,0
|
|
20240805,132000,173030390,2940,2940,2940,2940,0
|
|
20240805,131900,173030390,2940,2940,2940,2940,0
|
|
20240805,131800,173030390,2940,2940,2940,2940,0
|
|
20240805,131700,173030390,2940,2930,2940,2930,67
|
|
20240805,131600,172833545,2915,2915,2915,2915,0
|
|
20240805,131500,172833545,2915,2925,2925,2915,668
|
|
20240805,131400,170885605,2925,2925,2925,2925,67
|
|
20240805,131300,170689630,2935,2935,2935,2935,0
|
|
20240805,131200,170689630,2935,2935,2935,2935,0
|
|
20240805,131100,170689630,2935,2935,2935,2935,0
|
|
20240805,131000,170689630,2935,2935,2935,2935,0
|
|
20240805,130900,170689630,2935,2935,2935,2935,296
|
|
20240805,130800,169820870,2935,2935,2935,2935,198
|
|
20240805,130700,169239740,2935,2935,2935,2935,0
|
|
20240805,130600,169239740,2935,2935,2935,2935,0
|
|
20240805,130500,169239740,2935,2935,2935,2935,1
|
|
20240805,130400,169236805,2930,2930,2930,2930,0
|
|
20240805,130300,169236805,2930,2930,2930,2930,0
|
|
20240805,130200,169236805,2930,2930,2930,2930,0
|
|
20240805,130100,169236805,2930,2930,2930,2930,0
|
|
20240805,130000,169236805,2930,2930,2930,2930,0
|
|
20240805,125900,169236805,2930,2930,2930,2930,0
|
|
20240805,125800,169236805,2930,2930,2930,2930,30
|
|
20240805,125700,169148905,2930,2930,2930,2930,220
|
|
20240805,125600,168504305,2915,2915,2915,2915,0
|
|
20240805,125500,168504305,2915,2915,2915,2915,0
|
|
20240805,125400,168504305,2915,2915,2915,2915,0
|
|
20240805,125300,168504305,2915,2915,2915,2915,0
|
|
20240805,125200,168504305,2915,2915,2915,2915,0
|
|
20240805,125100,168504305,2915,2915,2915,2915,96
|
|
20240805,125000,168224465,2935,2935,2935,2935,115
|
|
20240805,124900,167886940,2935,2930,2935,2905,586
|
|
20240805,124800,166168580,2930,2930,2930,2930,20
|
|
20240805,124700,166109980,2930,2910,2930,2910,370
|
|
20240805,124600,165025900,2925,2925,2925,2925,0
|
|
20240805,124500,165025900,2925,2925,2925,2925,153
|
|
20240805,124400,164578375,2925,2925,2925,2925,0
|
|
20240805,124300,164578375,2925,2920,2925,2920,28
|
|
20240805,124200,164496610,2920,2920,2920,2920,3
|
|
20240805,124100,164487850,2920,2920,2920,2920,0
|
|
20240805,124000,164487850,2920,2920,2920,2920,0
|
|
20240805,123900,164487850,2920,2920,2920,2920,1
|
|
20240805,123800,164484930,2860,2865,2920,2860,59
|
|
20240805,123700,164315915,2860,2940,2940,2860,211
|
|
20240805,123600,163711150,2895,2900,2900,2850,1553
|
|
20240805,123500,159277595,2900,2905,2905,2895,2141
|
|
20240805,123400,153068975,2905,2935,2995,2905,1656
|
|
20240805,123300,148252355,3010,3010,3010,3010,0
|
|
20240805,123200,148252355,3010,3010,3010,3010,0
|
|
20240805,123100,148252355,3010,2965,3010,2950,2180
|
|
20240805,123000,141808990,2970,2970,2970,2970,0
|
|
20240805,122900,141808990,2970,2970,2970,2970,0
|
|
20240805,122800,141808990,2970,2970,2970,2970,701
|
|
20240805,122700,139727020,2975,2975,2975,2975,0
|
|
20240805,122600,139727020,2975,2975,2975,2975,227
|
|
20240805,122500,139051695,2995,2995,2995,2995,6
|
|
20240805,122400,139033725,2975,2975,2975,2975,0
|
|
20240805,122300,139033725,2975,2975,2975,2975,0
|
|
20240805,122200,139033725,2975,2975,2975,2975,0
|
|
20240805,122100,139033725,2975,2975,2975,2975,0
|
|
20240805,122000,139033725,2975,2980,2980,2975,2103
|
|
20240805,121900,132772300,2980,2995,2995,2980,2152
|
|
20240805,121800,126329340,2990,2995,2995,2990,1199
|
|
20240805,121700,122738510,2995,2995,3000,2990,2904
|
|
20240805,121600,114040935,2995,3000,3000,2995,282
|
|
20240805,121500,113196285,3000,3000,3000,3000,0
|
|
20240805,121400,113196285,3000,3020,3020,3000,2499
|
|
20240805,121300,105693045,3005,3020,3030,3005,3186
|
|
20240805,121200,96088185,3080,3080,3080,3080,0
|
|
20240805,121100,96088185,3080,3080,3080,3080,0
|
|
20240805,121000,96088185,3080,3080,3080,3080,1
|
|
20240805,120900,96085105,3035,3050,3050,3020,2405
|
|
20240805,120800,88782820,3095,3095,3095,3095,0
|
|
20240805,120700,88782820,3095,3095,3095,3095,0
|
|
20240805,120600,88782820,3095,3095,3095,3095,0
|
|
20240805,120500,88782820,3095,3095,3095,3095,1
|
|
20240805,120400,88779725,3105,3105,3105,3105,0
|
|
20240805,120300,88779725,3105,3105,3105,3105,0
|
|
20240805,120200,88779725,3105,3105,3105,3105,0
|
|
20240805,120100,88779725,3105,3105,3105,3105,0
|
|
20240805,120000,88779725,3105,3105,3105,3105,0
|
|
20240805,115900,88779725,3105,3105,3105,3105,0
|
|
20240805,115800,88779725,3105,3085,3105,3085,2
|
|
20240805,115700,88773535,3075,3060,3075,3060,144
|
|
20240805,115600,88332175,3060,3060,3060,3060,0
|
|
20240805,115500,88332175,3060,3060,3060,3060,0
|
|
20240805,115400,88332175,3060,3060,3060,3060,0
|
|
20240805,115300,88332175,3060,3060,3060,3060,0
|
|
20240805,115200,88332175,3060,3060,3060,3060,0
|
|
20240805,115100,88332175,3060,3060,3060,3060,8
|
|
20240805,115000,88307695,3060,3060,3060,3060,0
|
|
20240805,114900,88307695,3060,3060,3060,3060,2
|
|
20240805,114800,88301575,3035,3035,3035,3035,7
|
|
20240805,114700,88280330,3035,3035,3035,3035,0
|
|
20240805,114600,88280330,3035,3050,3050,3035,954
|
|
20240805,114500,85371485,3050,3065,3065,3050,822
|
|
20240805,114400,82857860,3070,3070,3070,3070,0
|
|
20240805,114300,82857860,3070,3070,3070,3070,0
|
|
20240805,114200,82857860,3070,3070,3070,3070,203
|
|
20240805,114100,82234650,3070,3075,3075,3070,113
|
|
20240805,114000,81887225,3080,3080,3080,3080,0
|
|
20240805,113900,81887225,3080,3080,3080,3080,134
|
|
20240805,113800,81474505,3095,3095,3095,3095,0
|
|
20240805,113700,81474505,3095,3095,3095,3095,0
|
|
20240805,113600,81474505,3095,3095,3095,3095,0
|
|
20240805,113500,81474505,3095,3095,3095,3095,0
|
|
20240805,113400,81474505,3095,3095,3095,3095,0
|
|
20240805,113300,81474505,3095,3095,3095,3095,0
|
|
20240805,113200,81474505,3095,3095,3095,3095,32
|
|
20240805,113100,81375465,3080,3080,3080,3080,0
|
|
20240805,113000,81375465,3080,3080,3080,3080,0
|
|
20240805,112900,81375465,3080,3080,3080,3080,850
|
|
20240805,112800,78757465,3080,3080,3080,3080,0
|
|
20240805,112700,78757465,3080,3080,3080,3080,0
|
|
20240805,112600,78757465,3080,3080,3080,3080,197
|
|
20240805,112500,78150705,3080,3080,3080,3080,0
|
|
20240805,112400,78150705,3080,3095,3095,3080,1119
|
|
20240805,112300,74704170,3095,3095,3095,3095,0
|
|
20240805,112200,74704170,3095,3095,3095,3095,0
|
|
20240805,112100,74704170,3095,3095,3095,3095,2
|
|
20240805,112000,74697980,3080,3085,3085,3080,416
|
|
20240805,111900,73414665,3110,3110,3110,3110,0
|
|
20240805,111800,73414665,3110,3110,3110,3110,0
|
|
20240805,111700,73414665,3110,3110,3110,3110,0
|
|
20240805,111600,73414665,3110,3110,3110,3110,0
|
|
20240805,111500,73414665,3110,3110,3110,3110,0
|
|
20240805,111400,73414665,3110,3110,3110,3110,0
|
|
20240805,111300,73414665,3110,3110,3110,3110,0
|
|
20240805,111200,73414665,3110,3110,3110,3110,1
|
|
20240805,111100,73411555,3080,3090,3090,3080,590
|
|
20240805,111000,71594285,3085,3100,3100,3085,1220
|
|
20240805,110900,67827770,3140,3140,3140,3140,0
|
|
20240805,110800,67827770,3140,3140,3140,3140,0
|
|
20240805,110700,67827770,3140,3140,3140,3140,0
|
|
20240805,110600,67827770,3140,3140,3140,3140,5
|
|
20240805,110500,67812070,3145,3145,3145,3145,0
|
|
20240805,110400,67812070,3145,3145,3145,3145,0
|
|
20240805,110300,67812070,3145,3145,3145,3145,0
|
|
20240805,110200,67812070,3145,3145,3145,3145,0
|
|
20240805,110100,67812070,3145,3145,3145,3145,0
|
|
20240805,110000,67812070,3145,3145,3145,3145,1
|
|
20240805,105900,67808925,3140,3105,3140,3105,549
|
|
20240805,105800,66086780,3140,3140,3140,3140,0
|
|
20240805,105700,66086780,3140,3140,3140,3140,0
|
|
20240805,105600,66086780,3140,3140,3140,3140,6
|
|
20240805,105500,66067940,3140,3140,3140,3140,3
|
|
20240805,105400,66058520,3140,3140,3140,3140,0
|
|
20240805,105300,66058520,3140,3140,3140,3140,0
|
|
20240805,105200,66058520,3140,3140,3140,3140,0
|
|
20240805,105100,66058520,3140,3140,3140,3140,500
|
|
20240805,105000,64488520,3140,3140,3140,3140,2
|
|
20240805,104900,64482240,3140,3140,3140,3140,0
|
|
20240805,104800,64482240,3140,3140,3140,3140,0
|
|
20240805,104700,64482240,3140,3140,3140,3140,0
|
|
20240805,104600,64482240,3140,3140,3140,3140,0
|
|
20240805,104500,64482240,3140,3140,3140,3140,0
|
|
20240805,104400,64482240,3140,3140,3140,3140,0
|
|
20240805,104300,64482240,3140,3140,3140,3140,2
|
|
20240805,104200,64475960,3140,3140,3140,3140,0
|
|
20240805,104100,64475960,3140,3140,3140,3140,0
|
|
20240805,104000,64475960,3140,3140,3140,3140,4
|
|
20240805,103900,64463400,3140,3140,3140,3140,0
|
|
20240805,103800,64463400,3140,3140,3140,3140,0
|
|
20240805,103700,64463400,3140,3140,3140,3140,0
|
|
20240805,103600,64463400,3140,3140,3140,3140,9
|
|
20240805,103500,64435140,3140,3140,3140,3140,0
|
|
20240805,103400,64435140,3140,3140,3140,3140,0
|
|
20240805,103300,64435140,3140,3140,3140,3140,0
|
|
20240805,103200,64435140,3140,3140,3140,3140,0
|
|
20240805,103100,64435140,3140,3140,3140,3140,26
|
|
20240805,103000,64353500,3140,3140,3140,3140,0
|
|
20240805,102900,64353500,3140,3140,3140,3140,0
|
|
20240805,102800,64353500,3140,3140,3140,3140,1
|
|
20240805,102700,64350360,3100,3150,3150,3100,1568
|
|
20240805,102600,59488530,3100,3100,3100,3100,0
|
|
20240805,102500,59488530,3100,3100,3100,3100,0
|
|
20240805,102400,59488530,3100,3100,3100,3100,1789
|
|
20240805,102300,53942630,3100,3100,3100,3100,88
|
|
20240805,102200,53669830,3090,3090,3090,3090,502
|
|
20240805,102100,52118650,3090,3090,3090,3090,98
|
|
20240805,102000,51815830,3090,3090,3090,3090,0
|
|
20240805,101900,51815830,3090,3085,3090,3085,522
|
|
20240805,101800,50203460,3080,3080,3080,3080,29
|
|
20240805,101700,50114140,3100,3100,3100,3100,336
|
|
20240805,101600,49072540,3100,3100,3100,3100,1000
|
|
20240805,101500,45972540,3100,3110,3110,3100,6787
|
|
20240805,101400,24928220,3145,3145,3145,3145,0
|
|
20240805,101300,24928220,3145,3145,3145,3145,1
|
|
20240805,101200,24925075,3110,3110,3110,3110,60
|
|
20240805,101100,24738475,3150,3110,3150,3110,301
|
|
20240805,101000,23802325,3145,3105,3145,3105,101
|
|
20240805,100900,23484720,3150,3175,3175,3150,2216
|
|
20240805,100800,16500175,3230,3230,3230,3230,0
|
|
20240805,100700,16500175,3230,3230,3230,3230,0
|
|
20240805,100600,16500175,3230,3230,3230,3230,0
|
|
20240805,100500,16500175,3230,3230,3230,3230,0
|
|
20240805,100400,16500175,3230,3230,3230,3230,0
|
|
20240805,100300,16500175,3230,3230,3230,3230,0
|
|
20240805,100200,16500175,3230,3230,3230,3230,0
|
|
20240805,100100,16500175,3230,3230,3230,3230,0
|
|
20240805,100000,16500175,3230,3230,3230,3230,0
|
|
20240805,095900,16500175,3230,3230,3230,3230,0
|
|
20240805,095800,16500175,3230,3230,3230,3230,0
|
|
20240805,095700,16500175,3230,3230,3230,3230,0
|
|
20240805,095600,16500175,3230,3230,3230,3230,0
|
|
20240805,095500,16500175,3230,3230,3230,3230,0
|
|
20240805,095400,16500175,3230,3230,3230,3230,0
|
|
20240805,095300,16500175,3230,3230,3230,3230,0
|
|
20240805,095200,16500175,3230,3230,3230,3230,0
|
|
20240805,095100,16500175,3230,3230,3230,3230,0
|
|
20240805,095000,16500175,3230,3230,3230,3230,0
|
|
20240805,094900,16500175,3230,3230,3230,3230,0
|
|
20240805,094800,16500175,3230,3230,3230,3230,0
|
|
20240805,094700,16500175,3230,3230,3230,3230,0
|
|
20240805,094600,16500175,3230,3230,3230,3230,0
|
|
20240805,094500,16500175,3230,3230,3230,3230,0
|
|
20240805,094400,16500175,3230,3230,3230,3230,0
|
|
20240805,094300,16500175,3230,3230,3230,3230,0
|
|
20240805,094200,16500175,3230,3230,3230,3230,308
|
|
20240805,094100,15505335,3240,3240,3240,3240,0
|
|
20240805,094000,15505335,3240,3240,3240,3240,0
|
|
20240805,093900,15505335,3240,3240,3240,3240,0
|
|
20240805,093800,15505335,3240,3240,3240,3240,0
|
|
20240805,093700,15505335,3240,3240,3240,3240,0
|
|
20240805,093600,15505335,3240,3240,3240,3240,0
|
|
20240805,093500,15505335,3240,3240,3240,3240,0
|
|
20240805,093400,15505335,3240,3240,3240,3240,25
|
|
20240805,093300,15424335,3240,3240,3240,3240,0
|
|
20240805,093200,15424335,3240,3240,3240,3240,0
|
|
20240805,093100,15424335,3240,3240,3240,3240,0
|
|
20240805,093000,15424335,3240,3240,3240,3240,2
|
|
20240805,092900,15417855,3155,3165,3165,3155,250
|
|
20240805,092800,14628895,3250,3250,3250,3250,0
|
|
20240805,092700,14628895,3250,3250,3250,3250,0
|
|
20240805,092600,14628895,3250,3250,3250,3250,0
|
|
20240805,092500,14628895,3250,3250,3250,3250,0
|
|
20240805,092400,14628895,3250,3250,3250,3250,0
|
|
20240805,092300,14628895,3250,3250,3250,3250,0
|
|
20240805,092200,14628895,3250,3250,3250,3250,0
|
|
20240805,092100,14628895,3250,3250,3250,3250,0
|
|
20240805,092000,14628895,3250,3250,3250,3250,0
|
|
20240805,091900,14628895,3250,3250,3250,3250,0
|
|
20240805,091800,14628895,3250,3250,3250,3250,0
|
|
20240805,091700,14628895,3250,3250,3250,3250,0
|
|
20240805,091600,14628895,3250,3250,3250,3250,0
|
|
20240805,091500,14628895,3250,3250,3250,3250,0
|
|
20240805,091400,14628895,3250,3250,3250,3250,0
|
|
20240805,091300,14628895,3250,3165,3250,3165,21
|
|
20240805,091200,14562345,3200,3200,3200,3200,0
|
|
20240805,091100,14562345,3200,3200,3200,3200,0
|
|
20240805,091000,14562345,3200,3205,3205,3200,2095
|
|
20240805,090900,7852870,3210,3210,3210,3210,0
|
|
20240805,090800,7852870,3210,3210,3210,3210,0
|
|
20240805,090700,7852870,3210,3210,3210,3210,0
|
|
20240805,090600,7852870,3210,3220,3220,3210,201
|
|
20240805,090500,7207630,3225,3225,3225,3225,0
|
|
20240805,090400,7207630,3225,3230,3230,3225,140
|
|
20240805,090300,6755485,3260,3260,3260,3260,0
|
|
20240805,090200,6755485,3260,3260,3260,3260,0
|
|
20240805,090100,6755485,3260,3265,3265,3260,14
|
|
20240805,090000,6709785,3250,3300,3300,3250,2053
|