610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190700,331794125,2130,2130,2130,2130,6073
|
|
20240801,190600,331794125,2130,2130,2130,2130,0
|
|
20240801,190500,331794125,2130,2130,2130,2130,0
|
|
20240801,190400,331794125,2130,2130,2130,2130,0
|
|
20240801,190300,331794125,2130,2130,2130,2130,0
|
|
20240801,190200,331794125,2130,2130,2130,2130,0
|
|
20240801,190100,331794125,2130,2130,2130,2130,0
|
|
20240801,190000,331794125,2130,2130,2130,2130,0
|
|
20240801,185900,331794125,2130,2130,2130,2130,0
|
|
20240801,185800,331794125,2130,2130,2130,2130,0
|
|
20240801,185700,331794125,2130,2130,2130,2130,0
|
|
20240801,185600,331794125,2130,2130,2130,2130,0
|
|
20240801,185500,331794125,2130,2130,2130,2130,0
|
|
20240801,185400,331794125,2130,2130,2130,2130,0
|
|
20240801,185300,331794125,2130,2130,2130,2130,0
|
|
20240801,185200,331794125,2130,2130,2130,2130,0
|
|
20240801,185100,331794125,2130,2130,2130,2130,0
|
|
20240801,185000,331794125,2130,2130,2130,2130,0
|
|
20240801,184900,331794125,2130,2130,2130,2130,0
|
|
20240801,184800,331794125,2130,2130,2130,2130,0
|
|
20240801,184700,331794125,2130,2130,2130,2130,0
|
|
20240801,184600,331794125,2130,2130,2130,2130,0
|
|
20240801,184500,331794125,2130,2130,2130,2130,0
|
|
20240801,184400,331794125,2130,2130,2130,2130,0
|
|
20240801,184300,331794125,2130,2130,2130,2130,0
|
|
20240801,184200,331794125,2130,2130,2130,2130,0
|
|
20240801,184100,331794125,2130,2130,2130,2130,0
|
|
20240801,184000,331794125,2130,2130,2130,2130,0
|
|
20240801,183900,331794125,2130,2130,2130,2130,0
|
|
20240801,183800,331794125,2130,2130,2130,2130,0
|
|
20240801,183700,331794125,2130,2130,2130,2130,6073
|
|
20240801,183600,331794125,2130,2130,2130,2130,0
|
|
20240801,183500,331794125,2130,2130,2130,2130,0
|
|
20240801,183400,331794125,2130,2130,2130,2130,0
|
|
20240801,183300,331794125,2130,2130,2130,2130,0
|
|
20240801,183200,331794125,2130,2130,2130,2130,0
|
|
20240801,183100,331794125,2130,2130,2130,2130,0
|
|
20240801,183000,331794125,2130,2130,2130,2130,0
|
|
20240801,182900,331794125,2130,2130,2130,2130,0
|
|
20240801,182800,331794125,2130,2130,2130,2130,0
|
|
20240801,182700,331794125,2130,2130,2130,2130,0
|
|
20240801,182600,331794125,2130,2130,2130,2130,0
|
|
20240801,182500,331794125,2130,2130,2130,2130,0
|
|
20240801,182400,331794125,2130,2130,2130,2130,0
|
|
20240801,182300,331794125,2130,2130,2130,2130,0
|
|
20240801,182200,331794125,2130,2130,2130,2130,0
|
|
20240801,182100,331794125,2130,2130,2130,2130,0
|
|
20240801,182000,331794125,2130,2130,2130,2130,0
|
|
20240801,181900,331794125,2130,2130,2130,2130,0
|
|
20240801,181800,331794125,2130,2130,2130,2130,0
|
|
20240801,181700,331794125,2130,2130,2130,2130,0
|
|
20240801,181600,331794125,2130,2130,2130,2130,0
|
|
20240801,181500,331794125,2130,2130,2130,2130,0
|
|
20240801,181400,331794125,2130,2130,2130,2130,0
|
|
20240801,181300,331794125,2130,2130,2130,2130,0
|
|
20240801,181200,331794125,2130,2130,2130,2130,0
|
|
20240801,181100,331794125,2130,2130,2130,2130,0
|
|
20240801,181000,331794125,2130,2130,2130,2130,0
|
|
20240801,180900,331794125,2130,2130,2130,2130,0
|
|
20240801,180800,331794125,2130,2130,2130,2130,0
|
|
20240801,180700,331794125,2130,2130,2130,2130,6073
|
|
20240801,180600,331794125,2130,2130,2130,2130,0
|
|
20240801,180500,331794125,2130,2130,2130,2130,0
|
|
20240801,180400,331794125,2130,2130,2130,2130,0
|
|
20240801,180300,331794125,2130,2130,2130,2130,0
|
|
20240801,180200,331794125,2130,2130,2130,2130,0
|
|
20240801,180100,331794125,2130,2130,2130,2130,0
|
|
20240801,180000,331794125,2130,2130,2130,2130,0
|
|
20240801,175900,331794125,2130,2130,2130,2130,0
|
|
20240801,175800,331794125,2130,2130,2130,2130,0
|
|
20240801,175700,331794125,2130,2130,2130,2130,0
|
|
20240801,175600,331794125,2130,2130,2130,2130,0
|
|
20240801,175500,331794125,2130,2130,2130,2130,0
|
|
20240801,175400,331794125,2130,2130,2130,2130,0
|
|
20240801,175300,331794125,2130,2130,2130,2130,0
|
|
20240801,175200,331794125,2130,2130,2130,2130,0
|
|
20240801,175100,331794125,2130,2130,2130,2130,0
|
|
20240801,175000,331794125,2130,2130,2130,2130,0
|
|
20240801,174900,331794125,2130,2130,2130,2130,0
|
|
20240801,174800,331794125,2130,2130,2130,2130,0
|
|
20240801,174700,331794125,2130,2130,2130,2130,0
|
|
20240801,174600,331794125,2130,2130,2130,2130,0
|
|
20240801,174500,331794125,2130,2130,2130,2130,0
|
|
20240801,174400,331794125,2130,2130,2130,2130,0
|
|
20240801,174300,331794125,2130,2130,2130,2130,0
|
|
20240801,174200,331794125,2130,2130,2130,2130,0
|
|
20240801,174100,331794125,2130,2130,2130,2130,0
|
|
20240801,174000,331794125,2130,2130,2130,2130,0
|
|
20240801,173900,331794125,2130,2130,2130,2130,0
|
|
20240801,173800,331794125,2130,2130,2130,2130,0
|
|
20240801,173700,331794125,2130,2130,2130,2130,6073
|
|
20240801,173600,331794125,2130,2130,2130,2130,0
|
|
20240801,173500,331794125,2130,2130,2130,2130,0
|
|
20240801,173400,331794125,2130,2130,2130,2130,0
|
|
20240801,173300,331794125,2130,2130,2130,2130,0
|
|
20240801,173200,331794125,2130,2130,2130,2130,0
|
|
20240801,173100,331794125,2130,2130,2130,2130,0
|
|
20240801,173000,331794125,2130,2130,2130,2130,0
|
|
20240801,172900,331794125,2130,2130,2130,2130,0
|
|
20240801,172800,331794125,2130,2130,2130,2130,0
|
|
20240801,172700,331794125,2130,2130,2130,2130,0
|
|
20240801,172600,331794125,2130,2130,2130,2130,0
|
|
20240801,172500,331794125,2130,2130,2130,2130,0
|
|
20240801,172400,331794125,2130,2130,2130,2130,0
|
|
20240801,172300,331794125,2130,2130,2130,2130,0
|
|
20240801,172200,331794125,2130,2130,2130,2130,0
|
|
20240801,172100,331794125,2130,2130,2130,2130,0
|
|
20240801,172000,331794125,2130,2130,2130,2130,0
|
|
20240801,171900,331794125,2130,2130,2130,2130,0
|
|
20240801,171800,331794125,2130,2130,2130,2130,0
|
|
20240801,171700,331794125,2130,2130,2130,2130,0
|
|
20240801,171600,331794125,2130,2130,2130,2130,0
|
|
20240801,171500,331794125,2130,2130,2130,2130,0
|
|
20240801,171400,331794125,2130,2130,2130,2130,0
|
|
20240801,171300,331794125,2130,2130,2130,2130,0
|
|
20240801,171200,331794125,2130,2130,2130,2130,0
|
|
20240801,171100,331794125,2130,2130,2130,2130,0
|
|
20240801,171000,331794125,2130,2130,2130,2130,0
|
|
20240801,170900,331794125,2130,2130,2130,2130,0
|
|
20240801,170800,331794125,2130,2130,2130,2130,0
|
|
20240801,170700,331794125,2130,2130,2130,2130,6073
|
|
20240801,170600,331794125,2130,2130,2130,2130,0
|
|
20240801,170500,331794125,2130,2130,2130,2130,0
|
|
20240801,170400,331794125,2130,2130,2130,2130,0
|
|
20240801,170300,331794125,2130,2130,2130,2130,0
|
|
20240801,170200,331794125,2130,2130,2130,2130,0
|
|
20240801,170100,331794125,2130,2130,2130,2130,0
|
|
20240801,170000,331794125,2130,2130,2130,2130,0
|
|
20240801,165900,331794125,2130,2130,2130,2130,0
|
|
20240801,165800,331794125,2130,2130,2130,2130,0
|
|
20240801,165700,331794125,2130,2130,2130,2130,0
|
|
20240801,165600,331794125,2130,2130,2130,2130,0
|
|
20240801,165500,331794125,2130,2130,2130,2130,0
|
|
20240801,165400,331794125,2130,2130,2130,2130,0
|
|
20240801,165300,331794125,2130,2130,2130,2130,0
|
|
20240801,165200,331794125,2130,2130,2130,2130,0
|
|
20240801,165100,331794125,2130,2130,2130,2130,0
|
|
20240801,165000,331794125,2130,2130,2130,2130,0
|
|
20240801,164900,331794125,2130,2130,2130,2130,0
|
|
20240801,164800,331794125,2130,2130,2130,2130,0
|
|
20240801,164700,331794125,2130,2130,2130,2130,0
|
|
20240801,164600,331794125,2130,2130,2130,2130,0
|
|
20240801,164500,331794125,2130,2130,2130,2130,0
|
|
20240801,164400,331794125,2130,2130,2130,2130,0
|
|
20240801,164300,331794125,2130,2130,2130,2130,0
|
|
20240801,164200,331794125,2130,2130,2130,2130,0
|
|
20240801,164100,331794125,2130,2130,2130,2130,0
|
|
20240801,164000,331794125,2130,2130,2130,2130,0
|
|
20240801,163900,331794125,2130,2130,2130,2130,0
|
|
20240801,163800,331794125,2130,2130,2130,2130,0
|
|
20240801,163700,331794125,2130,2130,2130,2130,6073
|
|
20240801,163600,331794125,2130,2130,2130,2130,0
|
|
20240801,163500,331794125,2130,2130,2130,2130,0
|
|
20240801,163400,331794125,2130,2130,2130,2130,0
|
|
20240801,163300,331794125,2130,2130,2130,2130,0
|
|
20240801,163200,331794125,2130,2130,2130,2130,0
|
|
20240801,163100,331794125,2130,2130,2130,2130,0
|
|
20240801,163000,331794125,2130,2130,2130,2130,0
|
|
20240801,162900,331794125,2130,2130,2130,2130,0
|
|
20240801,162800,331794125,2130,2130,2130,2130,0
|
|
20240801,162700,331794125,2130,2130,2130,2130,0
|
|
20240801,162600,331794125,2130,2130,2130,2130,0
|
|
20240801,162500,331794125,2130,2130,2130,2130,0
|
|
20240801,162400,331794125,2130,2130,2130,2130,0
|
|
20240801,162300,331794125,2130,2130,2130,2130,0
|
|
20240801,162200,331794125,2130,2130,2130,2130,0
|
|
20240801,162100,331794125,2130,2130,2130,2130,0
|
|
20240801,162000,331794125,2130,2130,2130,2130,0
|
|
20240801,161900,331794125,2130,2130,2130,2130,0
|
|
20240801,161800,331794125,2130,2130,2130,2130,0
|
|
20240801,161700,331794125,2130,2130,2130,2130,0
|
|
20240801,161600,331794125,2130,2130,2130,2130,0
|
|
20240801,161500,331794125,2130,2130,2130,2130,0
|
|
20240801,161400,331794125,2130,2130,2130,2130,0
|
|
20240801,161300,331794125,2130,2130,2130,2130,0
|
|
20240801,161200,331794125,2130,2130,2130,2130,0
|
|
20240801,161100,331794125,2130,2130,2130,2130,0
|
|
20240801,161000,331794125,2130,2130,2130,2130,0
|
|
20240801,160900,331794125,2130,2130,2130,2130,0
|
|
20240801,160800,331794125,2130,2130,2130,2130,0
|
|
20240801,160700,331794125,2130,2130,2130,2130,6073
|
|
20240801,160600,331794125,2130,2130,2130,2130,0
|
|
20240801,160500,331794125,2130,2130,2130,2130,0
|
|
20240801,160400,331794125,2130,2130,2130,2130,0
|
|
20240801,160300,331794125,2130,2130,2130,2130,0
|
|
20240801,160200,331794125,2130,2130,2130,2130,0
|
|
20240801,160100,331794125,2130,2130,2130,2130,0
|
|
20240801,160000,331794125,2130,2130,2130,2130,0
|
|
20240801,155900,331794125,2130,2130,2130,2130,0
|
|
20240801,155800,331794125,2130,2130,2130,2130,0
|
|
20240801,155700,331794125,2130,2130,2130,2130,0
|
|
20240801,155600,331794125,2130,2130,2130,2130,0
|
|
20240801,155500,331794125,2130,2130,2130,2130,0
|
|
20240801,155400,331794125,2130,2130,2130,2130,0
|
|
20240801,155300,331794125,2130,2130,2130,2130,0
|
|
20240801,155200,331794125,2130,2130,2130,2130,0
|
|
20240801,155100,331794125,2130,2130,2130,2130,0
|
|
20240801,155000,331794125,2130,2130,2130,2130,0
|
|
20240801,154900,331794125,2130,2130,2130,2130,0
|
|
20240801,154800,331794125,2130,2130,2130,2130,0
|
|
20240801,154700,331794125,2130,2130,2130,2130,0
|
|
20240801,154600,331794125,2130,2130,2130,2130,0
|
|
20240801,154500,331794125,2130,2130,2130,2130,0
|
|
20240801,154400,331794125,2130,2130,2130,2130,0
|
|
20240801,154300,331794125,2130,2130,2130,2130,0
|
|
20240801,154200,331794125,2130,2130,2130,2130,0
|
|
20240801,154100,331794125,2130,2130,2130,2130,0
|
|
20240801,154000,331794125,2130,2130,2130,2130,0
|
|
20240801,153900,331794125,2130,2130,2130,2130,0
|
|
20240801,153800,331794125,2130,2130,2130,2130,0
|
|
20240801,153700,331794125,2130,2130,2130,2130,6073
|
|
20240801,153600,331794125,2130,2130,2130,2130,0
|
|
20240801,153500,331794125,2130,2130,2130,2130,0
|
|
20240801,153400,331794125,2130,2130,2130,2130,0
|
|
20240801,153300,331794125,2130,2130,2130,2130,0
|
|
20240801,153200,331794125,2130,2130,2130,2130,0
|
|
20240801,153100,331794125,2130,2130,2130,2130,0
|
|
20240801,153000,331794125,2130,2130,2130,2130,6073
|
|
20240801,152900,318858635,2140,2140,2140,2140,0
|
|
20240801,152800,318858635,2140,2140,2140,2140,0
|
|
20240801,152700,318858635,2140,2140,2140,2140,0
|
|
20240801,152600,318858635,2140,2140,2140,2140,0
|
|
20240801,152500,318858635,2140,2140,2140,2140,0
|
|
20240801,152400,318858635,2140,2140,2140,2140,0
|
|
20240801,152300,318858635,2140,2140,2140,2140,0
|
|
20240801,152200,318858635,2140,2140,2140,2140,0
|
|
20240801,152100,318858635,2140,2140,2140,2140,0
|
|
20240801,152000,318858635,2140,2140,2140,2140,0
|
|
20240801,151900,318858635,2140,2140,2140,2140,200
|
|
20240801,151800,318430635,2135,2135,2140,2135,1415
|
|
20240801,151700,315407105,2140,2140,2140,2140,471
|
|
20240801,151600,314399165,2140,2140,2140,2140,0
|
|
20240801,151500,314399165,2140,2140,2140,2140,2677
|
|
20240801,151400,308670385,2140,2140,2140,2135,1390
|
|
20240801,151300,305695805,2135,2135,2135,2135,0
|
|
20240801,151200,305695805,2135,2135,2135,2135,0
|
|
20240801,151100,305695805,2135,2135,2135,2135,0
|
|
20240801,151000,305695805,2135,2135,2135,2135,91
|
|
20240801,150900,305501520,2140,2140,2140,2140,0
|
|
20240801,150800,305501520,2140,2140,2140,2140,100
|
|
20240801,150700,305287520,2140,2140,2140,2140,1264
|
|
20240801,150600,302582560,2140,2140,2140,2140,10
|
|
20240801,150500,302561160,2140,2140,2140,2140,376
|
|
20240801,150400,301756520,2140,2140,2140,2140,0
|
|
20240801,150300,301756520,2140,2140,2140,2140,0
|
|
20240801,150200,301756520,2140,2140,2140,2140,0
|
|
20240801,150100,301756520,2140,2145,2145,2140,102
|
|
20240801,150000,301538230,2140,2140,2140,2140,100
|
|
20240801,145900,301324230,2140,2140,2140,2140,58
|
|
20240801,145800,301200110,2145,2145,2145,2145,10
|
|
20240801,145700,301178660,2145,2145,2145,2145,0
|
|
20240801,145600,301178660,2145,2145,2145,2145,0
|
|
20240801,145500,301178660,2145,2140,2145,2140,1219
|
|
20240801,145400,298569995,2145,2145,2145,2145,0
|
|
20240801,145300,298569995,2145,2145,2145,2145,1
|
|
20240801,145200,298567850,2140,2145,2145,2140,24
|
|
20240801,145100,298516485,2140,2140,2140,2140,203
|
|
20240801,145000,298082065,2135,2135,2135,2135,227
|
|
20240801,144900,297597420,2140,2140,2140,2140,1
|
|
20240801,144800,297595280,2135,2140,2140,2135,68
|
|
20240801,144700,297449765,2140,2140,2140,2140,10
|
|
20240801,144600,297428365,2140,2140,2140,2140,0
|
|
20240801,144500,297428365,2140,2140,2140,2140,0
|
|
20240801,144400,297428365,2140,2140,2140,2140,5
|
|
20240801,144300,297417665,2140,2140,2140,2140,735
|
|
20240801,144200,295844765,2145,2145,2145,2145,0
|
|
20240801,144100,295844765,2145,2145,2145,2145,1
|
|
20240801,144000,295842620,2145,2145,2145,2145,0
|
|
20240801,143900,295842620,2145,2145,2145,2145,1
|
|
20240801,143800,295840475,2140,2140,2140,2140,0
|
|
20240801,143700,295840475,2140,2140,2140,2140,1500
|
|
20240801,143600,292630475,2145,2145,2145,2145,0
|
|
20240801,143500,292630475,2145,2145,2145,2145,0
|
|
20240801,143400,292630475,2145,2145,2145,2145,1
|
|
20240801,143300,292628330,2140,2140,2140,2140,0
|
|
20240801,143200,292628330,2140,2140,2140,2140,0
|
|
20240801,143100,292628330,2140,2140,2140,2140,500
|
|
20240801,143000,291558330,2145,2145,2145,2145,0
|
|
20240801,142900,291558330,2145,2145,2145,2145,0
|
|
20240801,142800,291558330,2145,2145,2145,2145,0
|
|
20240801,142700,291558330,2145,2145,2145,2145,0
|
|
20240801,142600,291558330,2145,2145,2145,2145,0
|
|
20240801,142500,291558330,2145,2140,2145,2140,1103
|
|
20240801,142400,289197395,2145,2145,2145,2145,0
|
|
20240801,142300,289197395,2145,2145,2145,2145,0
|
|
20240801,142200,289197395,2145,2145,2145,2145,0
|
|
20240801,142100,289197395,2145,2145,2145,2145,3
|
|
20240801,142000,289190960,2145,2145,2145,2145,0
|
|
20240801,141900,289190960,2145,2145,2145,2145,0
|
|
20240801,141800,289190960,2145,2145,2145,2145,134
|
|
20240801,141700,288903530,2150,2150,2150,2150,0
|
|
20240801,141600,288903530,2150,2150,2150,2150,0
|
|
20240801,141500,288903530,2150,2150,2150,2150,1
|
|
20240801,141400,288901380,2145,2145,2145,2145,0
|
|
20240801,141300,288901380,2145,2145,2145,2145,0
|
|
20240801,141200,288901380,2145,2145,2145,2145,0
|
|
20240801,141100,288901380,2145,2145,2145,2145,36
|
|
20240801,141000,288824160,2145,2145,2145,2145,0
|
|
20240801,140900,288824160,2145,2145,2145,2145,0
|
|
20240801,140800,288824160,2145,2145,2145,2145,100
|
|
20240801,140700,288609660,2140,2140,2140,2140,5000
|
|
20240801,140600,277909660,2140,2140,2140,2140,0
|
|
20240801,140500,277909660,2140,2140,2140,2140,4
|
|
20240801,140400,277901100,2145,2145,2145,2145,0
|
|
20240801,140300,277901100,2145,2145,2145,2145,2500
|
|
20240801,140200,272538600,2140,2140,2140,2140,0
|
|
20240801,140100,272538600,2140,2145,2145,2140,3912
|
|
20240801,140000,264155580,2150,2150,2150,2150,1
|
|
20240801,135900,264153430,2145,2145,2145,2145,89
|
|
20240801,135800,263962525,2145,2150,2150,2145,18
|
|
20240801,135700,263923910,2145,2145,2145,2145,31
|
|
20240801,135600,263857415,2145,2145,2145,2145,0
|
|
20240801,135500,263857415,2145,2145,2145,2145,100
|
|
20240801,135400,263642915,2145,2145,2145,2145,0
|
|
20240801,135300,263642915,2145,2145,2145,2145,500
|
|
20240801,135200,262570415,2145,2145,2145,2145,400
|
|
20240801,135100,261712415,2150,2145,2150,2145,4011
|
|
20240801,135000,253108765,2150,2150,2150,2150,0
|
|
20240801,134900,253108765,2150,2150,2150,2150,0
|
|
20240801,134800,253108765,2150,2150,2150,2150,0
|
|
20240801,134700,253108765,2150,2150,2150,2150,3012
|
|
20240801,134600,246632965,2150,2150,2150,2150,40
|
|
20240801,134500,246546965,2155,2155,2155,2155,0
|
|
20240801,134400,246546965,2155,2155,2155,2155,0
|
|
20240801,134300,246546965,2155,2155,2155,2155,1
|
|
20240801,134200,246544810,2155,2155,2155,2155,0
|
|
20240801,134100,246544810,2155,2155,2155,2155,0
|
|
20240801,134000,246544810,2155,2155,2155,2155,0
|
|
20240801,133900,246544810,2155,2155,2155,2155,0
|
|
20240801,133800,246544810,2155,2155,2155,2155,0
|
|
20240801,133700,246544810,2155,2155,2155,2155,0
|
|
20240801,133600,246544810,2155,2155,2155,2155,0
|
|
20240801,133500,246544810,2155,2150,2155,2150,651
|
|
20240801,133400,245145155,2150,2150,2150,2150,669
|
|
20240801,133300,243706805,2150,2150,2150,2150,600
|
|
20240801,133200,242416805,2150,2150,2150,2150,256
|
|
20240801,133100,241866405,2150,2150,2150,2150,0
|
|
20240801,133000,241866405,2150,2150,2150,2150,0
|
|
20240801,132900,241866405,2150,2150,2150,2150,244
|
|
20240801,132800,241341805,2150,2150,2150,2150,2000
|
|
20240801,132700,237041805,2155,2155,2155,2155,0
|
|
20240801,132600,237041805,2155,2155,2155,2155,0
|
|
20240801,132500,237041805,2155,2155,2155,2155,0
|
|
20240801,132400,237041805,2155,2155,2155,2155,0
|
|
20240801,132300,237041805,2155,2155,2155,2155,0
|
|
20240801,132200,237041805,2155,2155,2155,2155,0
|
|
20240801,132100,237041805,2155,2155,2155,2155,4
|
|
20240801,132000,237033185,2155,2155,2155,2155,0
|
|
20240801,131900,237033185,2155,2155,2160,2155,2000
|
|
20240801,131800,232723165,2155,2155,2155,2155,1
|
|
20240801,131700,232721010,2150,2150,2150,2150,0
|
|
20240801,131600,232721010,2150,2150,2150,2150,2850
|
|
20240801,131500,226593510,2155,2155,2155,2155,0
|
|
20240801,131400,226593510,2155,2155,2155,2155,0
|
|
20240801,131300,226593510,2155,2150,2155,2150,2
|
|
20240801,131200,226589205,2155,2155,2155,2155,1000
|
|
20240801,131100,224434205,2155,2155,2155,2155,0
|
|
20240801,131000,224434205,2155,2155,2155,2155,0
|
|
20240801,130900,224434205,2155,2155,2155,2155,0
|
|
20240801,130800,224434205,2155,2150,2160,2150,4973
|
|
20240801,130700,213711765,2145,2140,2145,2140,3209
|
|
20240801,130600,206828960,2140,2135,2140,2135,100
|
|
20240801,130500,206615410,2140,2140,2140,2140,132
|
|
20240801,130400,206332930,2140,2140,2140,2140,0
|
|
20240801,130300,206332930,2140,2140,2140,2140,0
|
|
20240801,130200,206332930,2140,2140,2140,2140,2893
|
|
20240801,130100,200141910,2140,2140,2140,2140,30
|
|
20240801,130000,200077710,2135,2135,2135,2135,100
|
|
20240801,125900,199864210,2140,2140,2140,2140,0
|
|
20240801,125800,199864210,2140,2140,2140,2140,0
|
|
20240801,125700,199864210,2140,2140,2140,2140,0
|
|
20240801,125600,199864210,2140,2140,2140,2140,0
|
|
20240801,125500,199864210,2140,2140,2140,2140,0
|
|
20240801,125400,199864210,2140,2140,2140,2140,0
|
|
20240801,125300,199864210,2140,2140,2140,2140,0
|
|
20240801,125200,199864210,2140,2140,2140,2140,0
|
|
20240801,125100,199864210,2140,2140,2140,2140,0
|
|
20240801,125000,199864210,2140,2140,2140,2140,0
|
|
20240801,124900,199864210,2140,2140,2140,2140,0
|
|
20240801,124800,199864210,2140,2140,2140,2140,0
|
|
20240801,124700,199864210,2140,2140,2140,2140,6634
|
|
20240801,124600,185667450,2135,2135,2135,2135,5
|
|
20240801,124500,185656775,2140,2140,2140,2140,0
|
|
20240801,124400,185656775,2140,2140,2140,2140,1000
|
|
20240801,124300,183516775,2140,2140,2140,2140,0
|
|
20240801,124200,183516775,2140,2140,2140,2140,100
|
|
20240801,124100,183302775,2135,2135,2135,2135,0
|
|
20240801,124000,183302775,2135,2135,2135,2135,2
|
|
20240801,123900,183298505,2140,2140,2140,2140,0
|
|
20240801,123800,183298505,2140,2140,2140,2140,0
|
|
20240801,123700,183298505,2140,2140,2140,2140,0
|
|
20240801,123600,183298505,2140,2140,2140,2140,0
|
|
20240801,123500,183298505,2140,2140,2140,2140,0
|
|
20240801,123400,183298505,2140,2140,2140,2140,1
|
|
20240801,123300,183296365,2140,2140,2140,2140,150
|
|
20240801,123200,182975365,2140,2140,2140,2140,2145
|
|
20240801,123100,178385065,2140,2140,2140,2140,0
|
|
20240801,123000,178385065,2140,2135,2140,2135,17716
|
|
20240801,122900,140487775,2135,2135,2135,2135,0
|
|
20240801,122800,140487775,2135,2135,2135,2135,0
|
|
20240801,122700,140487775,2135,2135,2135,2135,19
|
|
20240801,122600,140447210,2140,2140,2140,2140,0
|
|
20240801,122500,140447210,2140,2140,2140,2140,0
|
|
20240801,122400,140447210,2140,2140,2140,2140,0
|
|
20240801,122300,140447210,2140,2140,2140,2140,0
|
|
20240801,122200,140447210,2140,2140,2140,2140,0
|
|
20240801,122100,140447210,2140,2140,2140,2140,5
|
|
20240801,122000,140436510,2140,2140,2140,2140,0
|
|
20240801,121900,140436510,2140,2140,2140,2140,0
|
|
20240801,121800,140436510,2140,2140,2140,2140,0
|
|
20240801,121700,140436510,2140,2140,2140,2140,0
|
|
20240801,121600,140436510,2140,2140,2140,2140,692
|
|
20240801,121500,138955630,2140,2140,2140,2140,0
|
|
20240801,121400,138955630,2140,2135,2140,2135,1346
|
|
20240801,121300,136080190,2140,2140,2140,2140,0
|
|
20240801,121200,136080190,2140,2140,2140,2140,0
|
|
20240801,121100,136080190,2140,2140,2140,2140,0
|
|
20240801,121000,136080190,2140,2140,2140,2140,0
|
|
20240801,120900,136080190,2140,2140,2140,2140,0
|
|
20240801,120800,136080190,2140,2140,2140,2140,1121
|
|
20240801,120700,133681250,2140,2140,2140,2140,0
|
|
20240801,120600,133681250,2140,2140,2140,2140,0
|
|
20240801,120500,133681250,2140,2140,2140,2140,2
|
|
20240801,120400,133676970,2140,2140,2140,2140,0
|
|
20240801,120300,133676970,2140,2140,2140,2140,0
|
|
20240801,120200,133676970,2140,2140,2140,2140,0
|
|
20240801,120100,133676970,2140,2140,2140,2140,0
|
|
20240801,120000,133676970,2140,2140,2140,2140,0
|
|
20240801,115900,133676970,2140,2140,2140,2140,468
|
|
20240801,115800,132675450,2130,2130,2130,2130,0
|
|
20240801,115700,132675450,2130,2130,2130,2130,3
|
|
20240801,115600,132669060,2135,2140,2140,2135,3167
|
|
20240801,115500,125903585,2140,2140,2140,2140,10
|
|
20240801,115400,125882185,2140,2140,2140,2140,0
|
|
20240801,115300,125882185,2140,2140,2140,2140,0
|
|
20240801,115200,125882185,2140,2140,2140,2140,0
|
|
20240801,115100,125882185,2140,2140,2140,2140,0
|
|
20240801,115000,125882185,2140,2140,2140,2140,0
|
|
20240801,114900,125882185,2140,2140,2140,2140,0
|
|
20240801,114800,125882185,2140,2140,2140,2140,0
|
|
20240801,114700,125882185,2140,2140,2140,2140,0
|
|
20240801,114600,125882185,2140,2140,2140,2140,0
|
|
20240801,114500,125882185,2140,2140,2140,2140,0
|
|
20240801,114400,125882185,2140,2140,2140,2140,0
|
|
20240801,114300,125882185,2140,2140,2140,2140,0
|
|
20240801,114200,125882185,2140,2140,2140,2140,0
|
|
20240801,114100,125882185,2140,2140,2140,2140,0
|
|
20240801,114000,125882185,2140,2140,2140,2140,0
|
|
20240801,113900,125882185,2140,2140,2140,2140,0
|
|
20240801,113800,125882185,2140,2140,2140,2140,25
|
|
20240801,113700,125828685,2140,2140,2140,2140,0
|
|
20240801,113600,125828685,2140,2140,2140,2140,94
|
|
20240801,113500,125627525,2140,2140,2140,2140,0
|
|
20240801,113400,125627525,2140,2140,2140,2140,50
|
|
20240801,113300,125520525,2140,2140,2140,2140,0
|
|
20240801,113200,125520525,2140,2140,2140,2140,0
|
|
20240801,113100,125520525,2140,2140,2140,2140,0
|
|
20240801,113000,125520525,2140,2140,2140,2140,0
|
|
20240801,112900,125520525,2140,2140,2140,2140,0
|
|
20240801,112800,125520525,2140,2140,2140,2140,0
|
|
20240801,112700,125520525,2140,2140,2140,2140,445
|
|
20240801,112600,124568225,2140,2140,2140,2140,0
|
|
20240801,112500,124568225,2140,2140,2140,2140,0
|
|
20240801,112400,124568225,2140,2140,2140,2140,0
|
|
20240801,112300,124568225,2140,2140,2140,2140,11
|
|
20240801,112200,124544685,2140,2140,2140,2140,300
|
|
20240801,112100,123902685,2135,2135,2135,2135,0
|
|
20240801,112000,123902685,2135,2135,2135,2135,0
|
|
20240801,111900,123902685,2135,2135,2135,2135,0
|
|
20240801,111800,123902685,2135,2135,2135,2135,0
|
|
20240801,111700,123902685,2135,2135,2135,2135,0
|
|
20240801,111600,123902685,2135,2135,2135,2135,0
|
|
20240801,111500,123902685,2135,2135,2135,2135,4
|
|
20240801,111400,123894145,2140,2140,2140,2140,300
|
|
20240801,111300,123252145,2140,2140,2140,2140,146
|
|
20240801,111200,122939705,2145,2145,2145,2145,0
|
|
20240801,111100,122939705,2145,2145,2145,2145,0
|
|
20240801,111000,122939705,2145,2145,2145,2145,0
|
|
20240801,110900,122939705,2145,2145,2145,2145,0
|
|
20240801,110800,122939705,2145,2145,2145,2145,0
|
|
20240801,110700,122939705,2145,2145,2145,2145,1
|
|
20240801,110600,122937560,2140,2140,2140,2140,1
|
|
20240801,110500,122935420,2140,2140,2140,2140,0
|
|
20240801,110400,122935420,2140,2140,2140,2140,0
|
|
20240801,110300,122935420,2140,2140,2140,2140,300
|
|
20240801,110200,122293420,2140,2140,2140,2140,100
|
|
20240801,110100,122079420,2145,2145,2145,2145,8
|
|
20240801,110000,122062260,2145,2145,2145,2145,0
|
|
20240801,105900,122062260,2145,2145,2145,2145,0
|
|
20240801,105800,122062260,2145,2145,2145,2145,0
|
|
20240801,105700,122062260,2145,2145,2145,2145,0
|
|
20240801,105600,122062260,2145,2145,2145,2145,9
|
|
20240801,105500,122042955,2140,2140,2140,2140,100
|
|
20240801,105400,121828955,2135,2140,2140,2135,500
|
|
20240801,105300,120761325,2140,2140,2140,2140,0
|
|
20240801,105200,120761325,2140,2140,2140,2140,99
|
|
20240801,105100,120549465,2140,2140,2140,2140,200
|
|
20240801,105000,120121465,2140,2140,2140,2140,117
|
|
20240801,104900,119871085,2140,2140,2140,2140,2
|
|
20240801,104800,119866805,2140,2140,2140,2140,0
|
|
20240801,104700,119866805,2140,2140,2140,2140,5
|
|
20240801,104600,119856105,2140,2140,2140,2140,0
|
|
20240801,104500,119856105,2140,2140,2140,2140,0
|
|
20240801,104400,119856105,2140,2140,2140,2140,0
|
|
20240801,104300,119856105,2140,2140,2140,2140,0
|
|
20240801,104200,119856105,2140,2140,2140,2140,0
|
|
20240801,104100,119856105,2140,2140,2140,2140,0
|
|
20240801,104000,119856105,2140,2140,2140,2140,0
|
|
20240801,103900,119856105,2140,2140,2140,2140,0
|
|
20240801,103800,119856105,2140,2140,2140,2140,0
|
|
20240801,103700,119856105,2140,2140,2140,2140,0
|
|
20240801,103600,119856105,2140,2140,2140,2140,100
|
|
20240801,103500,119642105,2130,2130,2130,2130,32
|
|
20240801,103400,119573945,2130,2130,2130,2130,0
|
|
20240801,103300,119573945,2130,2130,2130,2130,1000
|
|
20240801,103200,117443945,2135,2135,2135,2135,290
|
|
20240801,103100,116824795,2135,2135,2135,2135,0
|
|
20240801,103000,116824795,2135,2135,2135,2135,0
|
|
20240801,102900,116824795,2135,2135,2135,2135,0
|
|
20240801,102800,116824795,2135,2135,2135,2135,1000
|
|
20240801,102700,114689795,2135,2135,2135,2135,2203
|
|
20240801,102600,109986390,2140,2140,2140,2140,5
|
|
20240801,102500,109975690,2140,2140,2140,2140,7
|
|
20240801,102400,109960710,2140,2140,2140,2140,35
|
|
20240801,102300,109885810,2135,2135,2135,2135,3
|
|
20240801,102200,109879405,2135,2135,2135,2135,0
|
|
20240801,102100,109879405,2135,2135,2135,2135,0
|
|
20240801,102000,109879405,2135,2135,2135,2135,1000
|
|
20240801,101900,107744405,2135,2135,2135,2135,0
|
|
20240801,101800,107744405,2135,2135,2135,2135,0
|
|
20240801,101700,107744405,2135,2135,2135,2135,4
|
|
20240801,101600,107735865,2135,2135,2135,2135,22
|
|
20240801,101500,107688895,2135,2135,2135,2135,0
|
|
20240801,101400,107688895,2135,2135,2135,2135,0
|
|
20240801,101300,107688895,2135,2135,2135,2135,0
|
|
20240801,101200,107688895,2135,2135,2135,2135,1
|
|
20240801,101100,107686760,2135,2135,2135,2135,0
|
|
20240801,101000,107686760,2135,2135,2135,2135,0
|
|
20240801,100900,107686760,2135,2140,2140,2135,17
|
|
20240801,100800,107650455,2140,2140,2140,2140,615
|
|
20240801,100700,106334355,2140,2140,2140,2140,1
|
|
20240801,100600,106332215,2140,2140,2140,2140,0
|
|
20240801,100500,106332215,2140,2140,2140,2140,28
|
|
20240801,100400,106272295,2140,2140,2140,2140,10
|
|
20240801,100300,106250895,2140,2140,2140,2140,105
|
|
20240801,100200,106026195,2140,2135,2140,2135,2001
|
|
20240801,100100,101754055,2135,2135,2135,2135,550
|
|
20240801,100000,100579805,2135,2140,2140,2135,507
|
|
20240801,095900,99497325,2140,2140,2140,2140,0
|
|
20240801,095800,99497325,2140,2140,2140,2140,433
|
|
20240801,095700,98570705,2140,2140,2140,2140,202
|
|
20240801,095600,98138425,2140,2140,2145,2140,1018
|
|
20240801,095500,95959895,2145,2140,2145,2140,197
|
|
20240801,095400,95538290,2145,2145,2145,2145,5
|
|
20240801,095300,95527565,2140,2140,2140,2140,0
|
|
20240801,095200,95527565,2140,2140,2140,2140,0
|
|
20240801,095100,95527565,2140,2140,2140,2140,15
|
|
20240801,095000,95495465,2140,2140,2140,2140,80
|
|
20240801,094900,95324265,2140,2140,2140,2140,200
|
|
20240801,094800,94896265,2140,2140,2140,2140,172
|
|
20240801,094700,94528185,2140,2140,2140,2140,1
|
|
20240801,094600,94526045,2140,2140,2140,2140,56
|
|
20240801,094500,94406205,2140,2140,2140,2140,0
|
|
20240801,094400,94406205,2140,2145,2145,2140,19
|
|
20240801,094300,94365535,2145,2145,2145,2145,2
|
|
20240801,094200,94361245,2145,2145,2145,2145,0
|
|
20240801,094100,94361245,2145,2145,2145,2145,0
|
|
20240801,094000,94361245,2145,2145,2145,2145,0
|
|
20240801,093900,94361245,2145,2145,2145,2145,0
|
|
20240801,093800,94361245,2145,2145,2145,2145,0
|
|
20240801,093700,94361245,2145,2140,2150,2140,2000
|
|
20240801,093600,90068745,2150,2150,2150,2150,1
|
|
20240801,093500,90066595,2150,2150,2150,2150,14
|
|
20240801,093400,90036495,2135,2135,2135,2135,0
|
|
20240801,093300,90036495,2135,2140,2140,2135,574
|
|
20240801,093200,88809705,2140,2140,2140,2140,4000
|
|
20240801,093100,80249705,2140,2140,2140,2140,50
|
|
20240801,093000,80142705,2150,2145,2150,2145,2178
|
|
20240801,092900,75469895,2145,2145,2145,2145,1066
|
|
20240801,092800,73183325,2145,2145,2145,2145,100
|
|
20240801,092700,72968825,2150,2150,2150,2150,0
|
|
20240801,092600,72968825,2150,2150,2150,2150,0
|
|
20240801,092500,72968825,2150,2150,2150,2150,10
|
|
20240801,092400,72947325,2150,2150,2150,2150,721
|
|
20240801,092300,71397175,2150,2155,2155,2150,650
|
|
20240801,092200,69997425,2150,2150,2150,2150,5000
|
|
20240801,092100,59247425,2160,2160,2160,2160,0
|
|
20240801,092000,59247425,2160,2160,2160,2160,0
|
|
20240801,091900,59247425,2160,2160,2160,2160,0
|
|
20240801,091800,59247425,2160,2150,2160,2150,510
|
|
20240801,091700,58150885,2140,2150,2150,2140,6671
|
|
20240801,091600,43859025,2160,2150,2160,2150,1777
|
|
20240801,091500,40033975,2150,2150,2150,2145,2365
|
|
20240801,091400,34961040,2140,2150,2150,2140,710
|
|
20240801,091300,33441460,2150,2145,2150,2145,501
|
|
20240801,091200,32366810,2150,2150,2150,2150,1
|
|
20240801,091100,32364660,2150,2145,2150,2145,5256
|
|
20240801,091000,21087130,2145,2145,2145,2145,338
|
|
20240801,090900,20362120,2145,2145,2145,2145,0
|
|
20240801,090800,20362120,2145,2145,2145,2145,662
|
|
20240801,090700,18942130,2140,2140,2140,2140,0
|
|
20240801,090600,18942130,2140,2145,2145,2140,236
|
|
20240801,090500,18437015,2145,2150,2150,2145,1285
|
|
20240801,090400,15675690,2145,2145,2145,2145,0
|
|
20240801,090300,15675690,2145,2135,2145,2135,2440
|
|
20240801,090200,10450505,2135,2140,2140,2130,2691
|
|
20240801,090100,4709485,2130,2130,2130,2130,565
|
|
20240801,090000,3506035,2135,2135,2135,2135,1141
|