613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191000,45613345,2650,2650,2650,2650,1358
|
|
20240802,190900,45613345,2650,2650,2650,2650,0
|
|
20240802,190800,45613345,2650,2650,2650,2650,0
|
|
20240802,190700,45613345,2650,2650,2650,2650,0
|
|
20240802,190600,45613345,2650,2650,2650,2650,0
|
|
20240802,190500,45613345,2650,2650,2650,2650,0
|
|
20240802,190400,45613345,2650,2650,2650,2650,0
|
|
20240802,190300,45613345,2650,2650,2650,2650,0
|
|
20240802,190200,45613345,2650,2650,2650,2650,0
|
|
20240802,190100,45613345,2650,2650,2650,2650,0
|
|
20240802,190000,45613345,2650,2650,2650,2650,0
|
|
20240802,185900,45613345,2650,2650,2650,2650,0
|
|
20240802,185800,45613345,2650,2650,2650,2650,0
|
|
20240802,185700,45613345,2650,2650,2650,2650,0
|
|
20240802,185600,45613345,2650,2650,2650,2650,0
|
|
20240802,185500,45613345,2650,2650,2650,2650,0
|
|
20240802,185400,45613345,2650,2650,2650,2650,0
|
|
20240802,185300,45613345,2650,2650,2650,2650,0
|
|
20240802,185200,45613345,2650,2650,2650,2650,0
|
|
20240802,185100,45613345,2650,2650,2650,2650,0
|
|
20240802,185000,45613345,2650,2650,2650,2650,0
|
|
20240802,184900,45613345,2650,2650,2650,2650,0
|
|
20240802,184800,45613345,2650,2650,2650,2650,0
|
|
20240802,184700,45613345,2650,2650,2650,2650,0
|
|
20240802,184600,45613345,2650,2650,2650,2650,0
|
|
20240802,184500,45613345,2650,2650,2650,2650,0
|
|
20240802,184400,45613345,2650,2650,2650,2650,0
|
|
20240802,184300,45613345,2650,2650,2650,2650,0
|
|
20240802,184200,45613345,2650,2650,2650,2650,0
|
|
20240802,184100,45613345,2650,2650,2650,2650,0
|
|
20240802,184000,45613345,2650,2650,2650,2650,1358
|
|
20240802,183900,45613345,2650,2650,2650,2650,0
|
|
20240802,183800,45613345,2650,2650,2650,2650,0
|
|
20240802,183700,45613345,2650,2650,2650,2650,0
|
|
20240802,183600,45613345,2650,2650,2650,2650,0
|
|
20240802,183500,45613345,2650,2650,2650,2650,0
|
|
20240802,183400,45613345,2650,2650,2650,2650,0
|
|
20240802,183300,45613345,2650,2650,2650,2650,0
|
|
20240802,183200,45613345,2650,2650,2650,2650,0
|
|
20240802,183100,45613345,2650,2650,2650,2650,0
|
|
20240802,183000,45613345,2650,2650,2650,2650,0
|
|
20240802,182900,45613345,2650,2650,2650,2650,0
|
|
20240802,182800,45613345,2650,2650,2650,2650,0
|
|
20240802,182700,45613345,2650,2650,2650,2650,0
|
|
20240802,182600,45613345,2650,2650,2650,2650,0
|
|
20240802,182500,45613345,2650,2650,2650,2650,0
|
|
20240802,182400,45613345,2650,2650,2650,2650,0
|
|
20240802,182300,45613345,2650,2650,2650,2650,0
|
|
20240802,182200,45613345,2650,2650,2650,2650,0
|
|
20240802,182100,45613345,2650,2650,2650,2650,0
|
|
20240802,182000,45613345,2650,2650,2650,2650,0
|
|
20240802,181900,45613345,2650,2650,2650,2650,0
|
|
20240802,181800,45613345,2650,2650,2650,2650,0
|
|
20240802,181700,45613345,2650,2650,2650,2650,0
|
|
20240802,181600,45613345,2650,2650,2650,2650,0
|
|
20240802,181500,45613345,2650,2650,2650,2650,0
|
|
20240802,181400,45613345,2650,2650,2650,2650,0
|
|
20240802,181300,45613345,2650,2650,2650,2650,0
|
|
20240802,181200,45613345,2650,2650,2650,2650,0
|
|
20240802,181100,45613345,2650,2650,2650,2650,0
|
|
20240802,181000,45613345,2650,2650,2650,2650,1358
|
|
20240802,180900,45613345,2650,2650,2650,2650,0
|
|
20240802,180800,45613345,2650,2650,2650,2650,0
|
|
20240802,180700,45613345,2650,2650,2650,2650,0
|
|
20240802,180600,45613345,2650,2650,2650,2650,0
|
|
20240802,180500,45613345,2650,2650,2650,2650,0
|
|
20240802,180400,45613345,2650,2650,2650,2650,0
|
|
20240802,180300,45613345,2650,2650,2650,2650,0
|
|
20240802,180200,45613345,2650,2650,2650,2650,0
|
|
20240802,180100,45613345,2650,2650,2650,2650,0
|
|
20240802,180000,45613345,2650,2650,2650,2650,0
|
|
20240802,175900,45613345,2650,2650,2650,2650,0
|
|
20240802,175800,45613345,2650,2650,2650,2650,0
|
|
20240802,175700,45613345,2650,2650,2650,2650,0
|
|
20240802,175600,45613345,2650,2650,2650,2650,0
|
|
20240802,175500,45613345,2650,2650,2650,2650,0
|
|
20240802,175400,45613345,2650,2650,2650,2650,0
|
|
20240802,175300,45613345,2650,2650,2650,2650,0
|
|
20240802,175200,45613345,2650,2650,2650,2650,0
|
|
20240802,175100,45613345,2650,2650,2650,2650,0
|
|
20240802,175000,45613345,2650,2650,2650,2650,0
|
|
20240802,174900,45613345,2650,2650,2650,2650,0
|
|
20240802,174800,45613345,2650,2650,2650,2650,0
|
|
20240802,174700,45613345,2650,2650,2650,2650,0
|
|
20240802,174600,45613345,2650,2650,2650,2650,0
|
|
20240802,174500,45613345,2650,2650,2650,2650,0
|
|
20240802,174400,45613345,2650,2650,2650,2650,0
|
|
20240802,174300,45613345,2650,2650,2650,2650,0
|
|
20240802,174200,45613345,2650,2650,2650,2650,0
|
|
20240802,174100,45613345,2650,2650,2650,2650,0
|
|
20240802,174000,45613345,2650,2650,2650,2650,1358
|
|
20240802,173900,45613345,2650,2650,2650,2650,0
|
|
20240802,173800,45613345,2650,2650,2650,2650,0
|
|
20240802,173700,45613345,2650,2650,2650,2650,0
|
|
20240802,173600,45613345,2650,2650,2650,2650,0
|
|
20240802,173500,45613345,2650,2650,2650,2650,0
|
|
20240802,173400,45613345,2650,2650,2650,2650,0
|
|
20240802,173300,45613345,2650,2650,2650,2650,0
|
|
20240802,173200,45613345,2650,2650,2650,2650,0
|
|
20240802,173100,45613345,2650,2650,2650,2650,0
|
|
20240802,173000,45613345,2650,2650,2650,2650,0
|
|
20240802,172900,45613345,2650,2650,2650,2650,0
|
|
20240802,172800,45613345,2650,2650,2650,2650,0
|
|
20240802,172700,45613345,2650,2650,2650,2650,0
|
|
20240802,172600,45613345,2650,2650,2650,2650,0
|
|
20240802,172500,45613345,2650,2650,2650,2650,0
|
|
20240802,172400,45613345,2650,2650,2650,2650,0
|
|
20240802,172300,45613345,2650,2650,2650,2650,0
|
|
20240802,172200,45613345,2650,2650,2650,2650,0
|
|
20240802,172100,45613345,2650,2650,2650,2650,0
|
|
20240802,172000,45613345,2650,2650,2650,2650,0
|
|
20240802,171900,45613345,2650,2650,2650,2650,0
|
|
20240802,171800,45613345,2650,2650,2650,2650,0
|
|
20240802,171700,45613345,2650,2650,2650,2650,0
|
|
20240802,171600,45613345,2650,2650,2650,2650,0
|
|
20240802,171500,45613345,2650,2650,2650,2650,0
|
|
20240802,171400,45613345,2650,2650,2650,2650,0
|
|
20240802,171300,45613345,2650,2650,2650,2650,0
|
|
20240802,171200,45613345,2650,2650,2650,2650,0
|
|
20240802,171100,45613345,2650,2650,2650,2650,0
|
|
20240802,171000,45613345,2650,2650,2650,2650,1358
|
|
20240802,170900,45613345,2650,2650,2650,2650,0
|
|
20240802,170800,45613345,2650,2650,2650,2650,0
|
|
20240802,170700,45613345,2650,2650,2650,2650,0
|
|
20240802,170600,45613345,2650,2650,2650,2650,0
|
|
20240802,170500,45613345,2650,2650,2650,2650,0
|
|
20240802,170400,45613345,2650,2650,2650,2650,0
|
|
20240802,170300,45613345,2650,2650,2650,2650,0
|
|
20240802,170200,45613345,2650,2650,2650,2650,0
|
|
20240802,170100,45613345,2650,2650,2650,2650,0
|
|
20240802,170000,45613345,2650,2650,2650,2650,0
|
|
20240802,165900,45613345,2650,2650,2650,2650,0
|
|
20240802,165800,45613345,2650,2650,2650,2650,0
|
|
20240802,165700,45613345,2650,2650,2650,2650,0
|
|
20240802,165600,45613345,2650,2650,2650,2650,0
|
|
20240802,165500,45613345,2650,2650,2650,2650,0
|
|
20240802,165400,45613345,2650,2650,2650,2650,0
|
|
20240802,165300,45613345,2650,2650,2650,2650,0
|
|
20240802,165200,45613345,2650,2650,2650,2650,0
|
|
20240802,165100,45613345,2650,2650,2650,2650,0
|
|
20240802,165000,45613345,2650,2650,2650,2650,0
|
|
20240802,164900,45613345,2650,2650,2650,2650,0
|
|
20240802,164800,45613345,2650,2650,2650,2650,0
|
|
20240802,164700,45613345,2650,2650,2650,2650,0
|
|
20240802,164600,45613345,2650,2650,2650,2650,0
|
|
20240802,164500,45613345,2650,2650,2650,2650,0
|
|
20240802,164400,45613345,2650,2650,2650,2650,0
|
|
20240802,164300,45613345,2650,2650,2650,2650,0
|
|
20240802,164200,45613345,2650,2650,2650,2650,0
|
|
20240802,164100,45613345,2650,2650,2650,2650,0
|
|
20240802,164000,45613345,2650,2650,2650,2650,1358
|
|
20240802,163900,45613345,2650,2650,2650,2650,0
|
|
20240802,163800,45613345,2650,2650,2650,2650,0
|
|
20240802,163700,45613345,2650,2650,2650,2650,0
|
|
20240802,163600,45613345,2650,2650,2650,2650,0
|
|
20240802,163500,45613345,2650,2650,2650,2650,0
|
|
20240802,163400,45613345,2650,2650,2650,2650,0
|
|
20240802,163300,45613345,2650,2650,2650,2650,0
|
|
20240802,163200,45613345,2650,2650,2650,2650,0
|
|
20240802,163100,45613345,2650,2650,2650,2650,0
|
|
20240802,163000,45613345,2650,2650,2650,2650,0
|
|
20240802,162900,45613345,2650,2650,2650,2650,0
|
|
20240802,162800,45613345,2650,2650,2650,2650,0
|
|
20240802,162700,45613345,2650,2650,2650,2650,0
|
|
20240802,162600,45613345,2650,2650,2650,2650,0
|
|
20240802,162500,45613345,2650,2650,2650,2650,0
|
|
20240802,162400,45613345,2650,2650,2650,2650,0
|
|
20240802,162300,45613345,2650,2650,2650,2650,0
|
|
20240802,162200,45613345,2650,2650,2650,2650,0
|
|
20240802,162100,45613345,2650,2650,2650,2650,0
|
|
20240802,162000,45613345,2650,2650,2650,2650,0
|
|
20240802,161900,45613345,2650,2650,2650,2650,0
|
|
20240802,161800,45613345,2650,2650,2650,2650,0
|
|
20240802,161700,45613345,2650,2650,2650,2650,0
|
|
20240802,161600,45613345,2650,2650,2650,2650,0
|
|
20240802,161500,45613345,2650,2650,2650,2650,0
|
|
20240802,161400,45613345,2650,2650,2650,2650,0
|
|
20240802,161300,45613345,2650,2650,2650,2650,0
|
|
20240802,161200,45613345,2650,2650,2650,2650,0
|
|
20240802,161100,45613345,2650,2650,2650,2650,0
|
|
20240802,161000,45613345,2650,2650,2650,2650,1358
|
|
20240802,160900,45613345,2650,2650,2650,2650,0
|
|
20240802,160800,45613345,2650,2650,2650,2650,0
|
|
20240802,160700,45613345,2650,2650,2650,2650,0
|
|
20240802,160600,45613345,2650,2650,2650,2650,0
|
|
20240802,160500,45613345,2650,2650,2650,2650,0
|
|
20240802,160400,45613345,2650,2650,2650,2650,0
|
|
20240802,160300,45613345,2650,2650,2650,2650,0
|
|
20240802,160200,45613345,2650,2650,2650,2650,0
|
|
20240802,160100,45613345,2650,2650,2650,2650,0
|
|
20240802,160000,45613345,2650,2650,2650,2650,0
|
|
20240802,155900,45613345,2650,2650,2650,2650,0
|
|
20240802,155800,45613345,2650,2650,2650,2650,0
|
|
20240802,155700,45613345,2650,2650,2650,2650,0
|
|
20240802,155600,45613345,2650,2650,2650,2650,0
|
|
20240802,155500,45613345,2650,2650,2650,2650,0
|
|
20240802,155400,45613345,2650,2650,2650,2650,0
|
|
20240802,155300,45613345,2650,2650,2650,2650,0
|
|
20240802,155200,45613345,2650,2650,2650,2650,0
|
|
20240802,155100,45613345,2650,2650,2650,2650,0
|
|
20240802,155000,45613345,2650,2650,2650,2650,0
|
|
20240802,154900,45613345,2650,2650,2650,2650,0
|
|
20240802,154800,45613345,2650,2650,2650,2650,0
|
|
20240802,154700,45613345,2650,2650,2650,2650,0
|
|
20240802,154600,45613345,2650,2650,2650,2650,0
|
|
20240802,154500,45613345,2650,2650,2650,2650,0
|
|
20240802,154400,45613345,2650,2650,2650,2650,0
|
|
20240802,154300,45613345,2650,2650,2650,2650,0
|
|
20240802,154200,45613345,2650,2650,2650,2650,0
|
|
20240802,154100,45613345,2650,2650,2650,2650,0
|
|
20240802,154000,45613345,2650,2650,2650,2650,1358
|
|
20240802,153900,45613345,2650,2650,2650,2650,0
|
|
20240802,153800,45613345,2650,2650,2650,2650,0
|
|
20240802,153700,45613345,2650,2650,2650,2650,0
|
|
20240802,153600,45613345,2650,2650,2650,2650,0
|
|
20240802,153500,45613345,2650,2650,2650,2650,0
|
|
20240802,153400,45613345,2650,2650,2650,2650,0
|
|
20240802,153300,45613345,2650,2650,2650,2650,0
|
|
20240802,153200,45613345,2650,2650,2650,2650,0
|
|
20240802,153100,45613345,2650,2650,2650,2650,0
|
|
20240802,153000,45613345,2650,2650,2650,2650,1358
|
|
20240802,152900,42014645,2645,2645,2645,2645,0
|
|
20240802,152800,42014645,2645,2645,2645,2645,0
|
|
20240802,152700,42014645,2645,2645,2645,2645,0
|
|
20240802,152600,42014645,2645,2645,2645,2645,0
|
|
20240802,152500,42014645,2645,2645,2645,2645,0
|
|
20240802,152400,42014645,2645,2645,2645,2645,0
|
|
20240802,152300,42014645,2645,2645,2645,2645,0
|
|
20240802,152200,42014645,2645,2645,2645,2645,0
|
|
20240802,152100,42014645,2645,2645,2645,2645,0
|
|
20240802,152000,42014645,2645,2645,2645,2645,0
|
|
20240802,151900,42014645,2645,2650,2650,2645,242
|
|
20240802,151800,41373480,2655,2655,2655,2655,1
|
|
20240802,151700,41370825,2660,2660,2660,2660,0
|
|
20240802,151600,41370825,2660,2660,2660,2660,1
|
|
20240802,151500,41368165,2660,2660,2660,2660,0
|
|
20240802,151400,41368165,2660,2660,2660,2660,0
|
|
20240802,151300,41368165,2660,2660,2660,2660,1
|
|
20240802,151200,41365505,2670,2670,2670,2670,0
|
|
20240802,151100,41365505,2670,2670,2670,2670,0
|
|
20240802,151000,41365505,2670,2670,2670,2670,0
|
|
20240802,150900,41365505,2670,2670,2670,2670,0
|
|
20240802,150800,41365505,2670,2670,2670,2670,0
|
|
20240802,150700,41365505,2670,2670,2670,2670,0
|
|
20240802,150600,41365505,2670,2670,2670,2670,36
|
|
20240802,150500,41269385,2670,2670,2670,2670,0
|
|
20240802,150400,41269385,2670,2670,2670,2670,0
|
|
20240802,150300,41269385,2670,2670,2670,2670,0
|
|
20240802,150200,41269385,2670,2670,2670,2670,0
|
|
20240802,150100,41269385,2670,2670,2670,2670,0
|
|
20240802,150000,41269385,2670,2670,2670,2670,0
|
|
20240802,145900,41269385,2670,2670,2670,2670,36
|
|
20240802,145800,41173265,2675,2675,2675,2675,0
|
|
20240802,145700,41173265,2675,2675,2675,2675,0
|
|
20240802,145600,41173265,2675,2675,2675,2675,0
|
|
20240802,145500,41173265,2675,2675,2675,2675,0
|
|
20240802,145400,41173265,2675,2675,2675,2675,0
|
|
20240802,145300,41173265,2675,2675,2675,2675,0
|
|
20240802,145200,41173265,2675,2675,2675,2675,36
|
|
20240802,145100,41076965,2655,2655,2655,2655,28
|
|
20240802,145000,41002625,2655,2655,2655,2655,30
|
|
20240802,144900,40922975,2655,2655,2655,2655,44
|
|
20240802,144800,40806155,2655,2655,2655,2655,83
|
|
20240802,144700,40585790,2655,2655,2655,2655,0
|
|
20240802,144600,40585790,2655,2655,2655,2655,0
|
|
20240802,144500,40585790,2655,2655,2655,2655,59
|
|
20240802,144400,40429145,2655,2655,2655,2655,0
|
|
20240802,144300,40429145,2655,2655,2655,2655,0
|
|
20240802,144200,40429145,2655,2655,2655,2655,44
|
|
20240802,144100,40312325,2650,2655,2655,2650,26
|
|
20240802,144000,40243405,2675,2675,2675,2675,16
|
|
20240802,143900,40200605,2660,2660,2660,2660,0
|
|
20240802,143800,40200605,2660,2670,2675,2660,415
|
|
20240802,143700,39096175,2660,2660,2660,2660,0
|
|
20240802,143600,39096175,2660,2660,2660,2660,0
|
|
20240802,143500,39096175,2660,2660,2660,2660,0
|
|
20240802,143400,39096175,2660,2660,2660,2660,0
|
|
20240802,143300,39096175,2660,2660,2660,2660,1
|
|
20240802,143200,39093515,2675,2675,2675,2675,0
|
|
20240802,143100,39093515,2675,2675,2675,2675,37
|
|
20240802,143000,38994540,2675,2675,2675,2675,0
|
|
20240802,142900,38994540,2675,2675,2675,2675,0
|
|
20240802,142800,38994540,2675,2675,2675,2675,0
|
|
20240802,142700,38994540,2675,2675,2675,2675,0
|
|
20240802,142600,38994540,2675,2675,2675,2675,0
|
|
20240802,142500,38994540,2675,2675,2675,2675,30
|
|
20240802,142400,38914290,2675,2675,2675,2675,37
|
|
20240802,142300,38815315,2655,2655,2655,2655,0
|
|
20240802,142200,38815315,2655,2655,2655,2655,0
|
|
20240802,142100,38815315,2655,2655,2655,2655,0
|
|
20240802,142000,38815315,2655,2660,2660,2655,796
|
|
20240802,141900,36701795,2650,2675,2675,2650,526
|
|
20240802,141800,35303935,2695,2695,2695,2695,0
|
|
20240802,141700,35303935,2695,2695,2695,2695,37
|
|
20240802,141600,35204220,2695,2695,2695,2695,0
|
|
20240802,141500,35204220,2695,2695,2695,2695,0
|
|
20240802,141400,35204220,2695,2695,2695,2695,0
|
|
20240802,141300,35204220,2695,2695,2695,2695,0
|
|
20240802,141200,35204220,2695,2695,2695,2695,0
|
|
20240802,141100,35204220,2695,2695,2695,2695,0
|
|
20240802,141000,35204220,2695,2695,2695,2695,37
|
|
20240802,140900,35104505,2700,2700,2700,2700,0
|
|
20240802,140800,35104505,2700,2700,2700,2700,0
|
|
20240802,140700,35104505,2700,2700,2700,2700,0
|
|
20240802,140600,35104505,2700,2700,2700,2700,0
|
|
20240802,140500,35104505,2700,2700,2700,2700,0
|
|
20240802,140400,35104505,2700,2700,2700,2700,0
|
|
20240802,140300,35104505,2700,2680,2700,2680,37
|
|
20240802,140200,35004980,2680,2680,2680,2680,0
|
|
20240802,140100,35004980,2680,2680,2680,2680,0
|
|
20240802,140000,35004980,2680,2680,2680,2680,0
|
|
20240802,135900,35004980,2680,2680,2680,2680,0
|
|
20240802,135800,35004980,2680,2680,2680,2680,0
|
|
20240802,135700,35004980,2680,2680,2680,2680,5
|
|
20240802,135600,34991580,2680,2680,2680,2680,37
|
|
20240802,135500,34892420,2680,2680,2680,2680,0
|
|
20240802,135400,34892420,2680,2680,2680,2680,3
|
|
20240802,135300,34884380,2680,2680,2680,2680,0
|
|
20240802,135200,34884380,2680,2680,2680,2680,0
|
|
20240802,135100,34884380,2680,2680,2680,2680,0
|
|
20240802,135000,34884380,2680,2680,2680,2680,0
|
|
20240802,134900,34884380,2680,2680,2680,2680,37
|
|
20240802,134800,34785220,2680,2680,2680,2680,0
|
|
20240802,134700,34785220,2680,2680,2680,2680,0
|
|
20240802,134600,34785220,2680,2680,2680,2680,0
|
|
20240802,134500,34785220,2680,2680,2680,2680,0
|
|
20240802,134400,34785220,2680,2680,2680,2680,4
|
|
20240802,134300,34774500,2680,2680,2680,2680,0
|
|
20240802,134200,34774500,2680,2680,2680,2680,37
|
|
20240802,134100,34675340,2660,2660,2660,2660,0
|
|
20240802,134000,34675340,2660,2680,2680,2660,500
|
|
20240802,133900,33344075,2700,2700,2700,2700,2
|
|
20240802,133800,33338675,2705,2705,2705,2705,0
|
|
20240802,133700,33338675,2705,2705,2705,2705,36
|
|
20240802,133600,33241295,2705,2705,2705,2705,0
|
|
20240802,133500,33241295,2705,2705,2705,2705,37
|
|
20240802,133400,33141210,2710,2710,2710,2710,0
|
|
20240802,133300,33141210,2710,2710,2710,2710,0
|
|
20240802,133200,33141210,2710,2690,2710,2690,110
|
|
20240802,133100,32845230,2690,2690,2690,2690,0
|
|
20240802,133000,32845230,2690,2690,2690,2690,0
|
|
20240802,132900,32845230,2690,2690,2690,2690,1
|
|
20240802,132800,32842540,2690,2690,2690,2690,37
|
|
20240802,132700,32743010,2690,2690,2690,2690,0
|
|
20240802,132600,32743010,2690,2690,2690,2690,0
|
|
20240802,132500,32743010,2690,2690,2690,2690,0
|
|
20240802,132400,32743010,2690,2690,2690,2690,0
|
|
20240802,132300,32743010,2690,2690,2690,2690,0
|
|
20240802,132200,32743010,2690,2690,2690,2690,0
|
|
20240802,132100,32743010,2690,2685,2690,2685,37
|
|
20240802,132000,32643500,2690,2690,2690,2690,0
|
|
20240802,131900,32643500,2690,2690,2690,2690,0
|
|
20240802,131800,32643500,2690,2690,2690,2690,0
|
|
20240802,131700,32643500,2690,2690,2690,2690,0
|
|
20240802,131600,32643500,2690,2690,2690,2690,0
|
|
20240802,131500,32643500,2690,2690,2690,2690,0
|
|
20240802,131400,32643500,2690,2690,2690,2690,37
|
|
20240802,131300,32543970,2690,2690,2690,2690,0
|
|
20240802,131200,32543970,2690,2690,2690,2690,0
|
|
20240802,131100,32543970,2690,2690,2690,2690,5
|
|
20240802,131000,32530520,2690,2690,2690,2690,0
|
|
20240802,130900,32530520,2690,2690,2690,2690,0
|
|
20240802,130800,32530520,2690,2690,2690,2690,0
|
|
20240802,130700,32530520,2690,2690,2690,2690,37
|
|
20240802,130600,32430990,2690,2690,2690,2690,0
|
|
20240802,130500,32430990,2690,2690,2690,2690,0
|
|
20240802,130400,32430990,2690,2690,2690,2690,0
|
|
20240802,130300,32430990,2690,2690,2690,2690,0
|
|
20240802,130200,32430990,2690,2690,2690,2690,0
|
|
20240802,130100,32430990,2690,2690,2690,2690,10
|
|
20240802,130000,32404090,2690,2690,2690,2690,37
|
|
20240802,125900,32304560,2695,2695,2695,2695,0
|
|
20240802,125800,32304560,2695,2695,2695,2695,0
|
|
20240802,125700,32304560,2695,2695,2695,2695,0
|
|
20240802,125600,32304560,2695,2695,2695,2695,0
|
|
20240802,125500,32304560,2695,2695,2695,2695,0
|
|
20240802,125400,32304560,2695,2695,2695,2695,0
|
|
20240802,125300,32304560,2695,2695,2695,2695,37
|
|
20240802,125200,32204845,2665,2665,2665,2665,531
|
|
20240802,125100,30789730,2665,2665,2665,2665,120
|
|
20240802,125000,30469930,2670,2670,2670,2670,0
|
|
20240802,124900,30469930,2670,2670,2670,2670,121
|
|
20240802,124800,30146860,2675,2675,2675,2675,5
|
|
20240802,124700,30133485,2705,2705,2705,2705,0
|
|
20240802,124600,30133485,2705,2705,2705,2705,0
|
|
20240802,124500,30133485,2705,2705,2705,2705,0
|
|
20240802,124400,30133485,2705,2705,2705,2705,0
|
|
20240802,124300,30133485,2705,2705,2705,2705,0
|
|
20240802,124200,30133485,2705,2705,2705,2705,0
|
|
20240802,124100,30133485,2705,2705,2705,2705,0
|
|
20240802,124000,30133485,2705,2705,2705,2705,0
|
|
20240802,123900,30133485,2705,2705,2705,2705,0
|
|
20240802,123800,30133485,2705,2705,2705,2705,0
|
|
20240802,123700,30133485,2705,2705,2705,2705,0
|
|
20240802,123600,30133485,2705,2705,2705,2705,0
|
|
20240802,123500,30133485,2705,2705,2705,2705,0
|
|
20240802,123400,30133485,2705,2705,2705,2705,0
|
|
20240802,123300,30133485,2705,2705,2705,2705,0
|
|
20240802,123200,30133485,2705,2705,2705,2705,0
|
|
20240802,123100,30133485,2705,2705,2705,2705,0
|
|
20240802,123000,30133485,2705,2705,2705,2705,0
|
|
20240802,122900,30133485,2705,2705,2705,2705,0
|
|
20240802,122800,30133485,2705,2705,2705,2705,0
|
|
20240802,122700,30133485,2705,2705,2705,2705,0
|
|
20240802,122600,30133485,2705,2705,2705,2705,0
|
|
20240802,122500,30133485,2705,2705,2705,2705,1
|
|
20240802,122400,30130780,2715,2715,2715,2715,0
|
|
20240802,122300,30130780,2715,2715,2715,2715,0
|
|
20240802,122200,30130780,2715,2715,2715,2715,0
|
|
20240802,122100,30130780,2715,2675,2715,2675,236
|
|
20240802,122000,29498555,2675,2675,2675,2675,523
|
|
20240802,121900,28099530,2685,2685,2685,2685,0
|
|
20240802,121800,28099530,2685,2685,2685,2680,152
|
|
20240802,121700,27692160,2690,2690,2690,2690,0
|
|
20240802,121600,27692160,2690,2690,2690,2690,0
|
|
20240802,121500,27692160,2690,2690,2690,2690,0
|
|
20240802,121400,27692160,2690,2690,2690,2690,0
|
|
20240802,121300,27692160,2690,2690,2690,2690,0
|
|
20240802,121200,27692160,2690,2690,2690,2690,0
|
|
20240802,121100,27692160,2690,2690,2690,2690,0
|
|
20240802,121000,27692160,2690,2690,2690,2690,0
|
|
20240802,120900,27692160,2690,2690,2690,2690,0
|
|
20240802,120800,27692160,2690,2690,2690,2690,0
|
|
20240802,120700,27692160,2690,2690,2690,2690,0
|
|
20240802,120600,27692160,2690,2690,2690,2690,0
|
|
20240802,120500,27692160,2690,2690,2690,2690,0
|
|
20240802,120400,27692160,2690,2690,2690,2690,2
|
|
20240802,120300,27686780,2690,2690,2690,2690,0
|
|
20240802,120200,27686780,2690,2690,2690,2690,0
|
|
20240802,120100,27686780,2690,2690,2690,2690,0
|
|
20240802,120000,27686780,2690,2690,2690,2690,0
|
|
20240802,115900,27686780,2690,2690,2690,2690,0
|
|
20240802,115800,27686780,2690,2690,2690,2690,0
|
|
20240802,115700,27686780,2690,2690,2690,2690,0
|
|
20240802,115600,27686780,2690,2690,2690,2690,0
|
|
20240802,115500,27686780,2690,2690,2690,2690,0
|
|
20240802,115400,27686780,2690,2690,2690,2690,0
|
|
20240802,115300,27686780,2690,2690,2690,2690,970
|
|
20240802,115200,25077480,2690,2690,2690,2690,0
|
|
20240802,115100,25077480,2690,2700,2700,2690,600
|
|
20240802,115000,23463200,2700,2700,2700,2700,3
|
|
20240802,114900,23455100,2720,2720,2720,2720,0
|
|
20240802,114800,23455100,2720,2720,2720,2720,0
|
|
20240802,114700,23455100,2720,2720,2720,2720,0
|
|
20240802,114600,23455100,2720,2720,2720,2720,0
|
|
20240802,114500,23455100,2720,2720,2720,2720,0
|
|
20240802,114400,23455100,2720,2720,2720,2720,5
|
|
20240802,114300,23441500,2735,2735,2735,2735,0
|
|
20240802,114200,23441500,2735,2735,2735,2735,0
|
|
20240802,114100,23441500,2735,2735,2735,2735,0
|
|
20240802,114000,23441500,2735,2735,2735,2735,0
|
|
20240802,113900,23441500,2735,2735,2735,2735,0
|
|
20240802,113800,23441500,2735,2735,2735,2735,0
|
|
20240802,113700,23441500,2735,2735,2735,2735,0
|
|
20240802,113600,23441500,2735,2735,2735,2735,0
|
|
20240802,113500,23441500,2735,2735,2735,2735,0
|
|
20240802,113400,23441500,2735,2735,2735,2735,0
|
|
20240802,113300,23441500,2735,2735,2735,2735,0
|
|
20240802,113200,23441500,2735,2735,2735,2735,0
|
|
20240802,113100,23441500,2735,2735,2735,2735,0
|
|
20240802,113000,23441500,2735,2735,2735,2735,0
|
|
20240802,112900,23441500,2735,2735,2735,2735,0
|
|
20240802,112800,23441500,2735,2735,2735,2735,0
|
|
20240802,112700,23441500,2735,2735,2735,2735,0
|
|
20240802,112600,23441500,2735,2735,2735,2735,0
|
|
20240802,112500,23441500,2735,2735,2735,2735,0
|
|
20240802,112400,23441500,2735,2735,2735,2735,0
|
|
20240802,112300,23441500,2735,2735,2735,2735,0
|
|
20240802,112200,23441500,2735,2735,2735,2735,0
|
|
20240802,112100,23441500,2735,2735,2735,2735,0
|
|
20240802,112000,23441500,2735,2735,2735,2735,0
|
|
20240802,111900,23441500,2735,2735,2735,2735,0
|
|
20240802,111800,23441500,2735,2735,2735,2735,1
|
|
20240802,111700,23438765,2735,2735,2735,2735,0
|
|
20240802,111600,23438765,2735,2735,2735,2735,0
|
|
20240802,111500,23438765,2735,2735,2735,2735,0
|
|
20240802,111400,23438765,2735,2735,2735,2735,0
|
|
20240802,111300,23438765,2735,2735,2735,2735,0
|
|
20240802,111200,23438765,2735,2735,2735,2735,0
|
|
20240802,111100,23438765,2735,2735,2735,2735,892
|
|
20240802,111000,20999145,2735,2735,2735,2735,9
|
|
20240802,110900,20974530,2735,2735,2735,2735,19
|
|
20240802,110800,20922565,2735,2710,2735,2710,79
|
|
20240802,110700,20706575,2710,2710,2710,2710,0
|
|
20240802,110600,20706575,2710,2710,2710,2710,0
|
|
20240802,110500,20706575,2710,2710,2710,2710,0
|
|
20240802,110400,20706575,2710,2710,2710,2710,0
|
|
20240802,110300,20706575,2710,2710,2710,2710,1
|
|
20240802,110200,20703865,2700,2700,2700,2700,0
|
|
20240802,110100,20703865,2700,2700,2700,2700,0
|
|
20240802,110000,20703865,2700,2700,2700,2700,0
|
|
20240802,105900,20703865,2700,2700,2700,2700,100
|
|
20240802,105800,20433865,2710,2710,2710,2710,0
|
|
20240802,105700,20433865,2710,2710,2710,2710,0
|
|
20240802,105600,20433865,2710,2710,2710,2710,0
|
|
20240802,105500,20433865,2710,2710,2710,2710,1
|
|
20240802,105400,20431155,2710,2710,2710,2710,161
|
|
20240802,105300,19994845,2770,2770,2770,2770,0
|
|
20240802,105200,19994845,2770,2770,2770,2770,0
|
|
20240802,105100,19994845,2770,2770,2770,2770,0
|
|
20240802,105000,19994845,2770,2770,2770,2770,0
|
|
20240802,104900,19994845,2770,2770,2770,2770,0
|
|
20240802,104800,19994845,2770,2770,2770,2770,0
|
|
20240802,104700,19994845,2770,2770,2770,2770,0
|
|
20240802,104600,19994845,2770,2770,2770,2770,0
|
|
20240802,104500,19994845,2770,2770,2770,2770,0
|
|
20240802,104400,19994845,2770,2770,2770,2770,0
|
|
20240802,104300,19994845,2770,2770,2770,2770,0
|
|
20240802,104200,19994845,2770,2770,2770,2770,0
|
|
20240802,104100,19994845,2770,2770,2770,2770,0
|
|
20240802,104000,19994845,2770,2770,2770,2770,0
|
|
20240802,103900,19994845,2770,2770,2770,2770,0
|
|
20240802,103800,19994845,2770,2755,2770,2620,3114
|
|
20240802,103700,11626465,2760,2760,2760,2760,3
|
|
20240802,103600,11618185,2760,2760,2760,2760,0
|
|
20240802,103500,11618185,2760,2760,2760,2760,0
|
|
20240802,103400,11618185,2760,2760,2760,2760,0
|
|
20240802,103300,11618185,2760,2760,2760,2760,0
|
|
20240802,103200,11618185,2760,2760,2760,2760,0
|
|
20240802,103100,11618185,2760,2760,2760,2760,50
|
|
20240802,103000,11480185,2755,2755,2755,2755,0
|
|
20240802,102900,11480185,2755,2755,2755,2755,0
|
|
20240802,102800,11480185,2755,2755,2755,2755,0
|
|
20240802,102700,11480185,2755,2755,2760,2755,295
|
|
20240802,102600,10667425,2775,2775,2775,2775,0
|
|
20240802,102500,10667425,2775,2775,2775,2775,0
|
|
20240802,102400,10667425,2775,2775,2775,2775,0
|
|
20240802,102300,10667425,2775,2775,2775,2775,0
|
|
20240802,102200,10667425,2775,2775,2775,2775,0
|
|
20240802,102100,10667425,2775,2775,2775,2775,0
|
|
20240802,102000,10667425,2775,2775,2775,2775,0
|
|
20240802,101900,10667425,2775,2775,2775,2775,0
|
|
20240802,101800,10667425,2775,2775,2775,2775,0
|
|
20240802,101700,10667425,2775,2775,2775,2775,0
|
|
20240802,101600,10667425,2775,2775,2775,2775,0
|
|
20240802,101500,10667425,2775,2775,2775,2775,0
|
|
20240802,101400,10667425,2775,2775,2775,2775,0
|
|
20240802,101300,10667425,2775,2775,2775,2775,0
|
|
20240802,101200,10667425,2775,2775,2775,2775,0
|
|
20240802,101100,10667425,2775,2775,2775,2775,0
|
|
20240802,101000,10667425,2775,2775,2775,2775,0
|
|
20240802,100900,10667425,2775,2775,2775,2775,0
|
|
20240802,100800,10667425,2775,2775,2775,2775,0
|
|
20240802,100700,10667425,2775,2775,2775,2775,144
|
|
20240802,100600,10267825,2775,2775,2775,2775,0
|
|
20240802,100500,10267825,2775,2775,2775,2775,0
|
|
20240802,100400,10267825,2775,2775,2775,2775,0
|
|
20240802,100300,10267825,2775,2775,2775,2775,44
|
|
20240802,100200,10145725,2775,2775,2775,2775,0
|
|
20240802,100100,10145725,2775,2775,2775,2775,0
|
|
20240802,100000,10145725,2775,2775,2775,2775,0
|
|
20240802,095900,10145725,2775,2770,2775,2770,23
|
|
20240802,095800,10082005,2775,2780,2780,2775,196
|
|
20240802,095700,9537210,2780,2780,2780,2780,2
|
|
20240802,095600,9531650,2770,2770,2770,2770,0
|
|
20240802,095500,9531650,2770,2770,2770,2770,0
|
|
20240802,095400,9531650,2770,2770,2770,2770,0
|
|
20240802,095300,9531650,2770,2770,2770,2770,0
|
|
20240802,095200,9531650,2770,2770,2770,2770,1
|
|
20240802,095100,9528880,2770,2770,2770,2770,0
|
|
20240802,095000,9528880,2770,2770,2770,2770,0
|
|
20240802,094900,9528880,2770,2770,2770,2770,200
|
|
20240802,094800,8974880,2770,2770,2770,2770,0
|
|
20240802,094700,8974880,2770,2770,2770,2770,0
|
|
20240802,094600,8974880,2770,2770,2770,2770,2
|
|
20240802,094500,8969340,2770,2770,2770,2770,0
|
|
20240802,094400,8969340,2770,2770,2770,2770,15
|
|
20240802,094300,8927790,2770,2770,2770,2770,0
|
|
20240802,094200,8927790,2770,2770,2770,2770,0
|
|
20240802,094100,8927790,2770,2770,2770,2770,0
|
|
20240802,094000,8927790,2770,2770,2770,2770,0
|
|
20240802,093900,8927790,2770,2770,2770,2770,0
|
|
20240802,093800,8927790,2770,2770,2770,2770,0
|
|
20240802,093700,8927790,2770,2770,2770,2770,0
|
|
20240802,093600,8927790,2770,2770,2770,2770,20
|
|
20240802,093500,8872390,2770,2770,2770,2770,500
|
|
20240802,093400,7487390,2770,2770,2770,2770,24
|
|
20240802,093300,7420910,2780,2780,2780,2780,0
|
|
20240802,093200,7420910,2780,2780,2780,2780,1
|
|
20240802,093100,7418130,2785,2780,2785,2780,35
|
|
20240802,093000,7320745,2785,2785,2785,2785,0
|
|
20240802,092900,7320745,2785,2785,2785,2785,0
|
|
20240802,092800,7320745,2785,2785,2785,2785,0
|
|
20240802,092700,7320745,2785,2785,2785,2785,0
|
|
20240802,092600,7320745,2785,2785,2785,2785,0
|
|
20240802,092500,7320745,2785,2785,2785,2785,0
|
|
20240802,092400,7320745,2785,2785,2785,2785,0
|
|
20240802,092300,7320745,2785,2785,2785,2785,0
|
|
20240802,092200,7320745,2785,2785,2785,2785,0
|
|
20240802,092100,7320745,2785,2765,2785,2765,3
|
|
20240802,092000,7312430,2765,2765,2765,2765,0
|
|
20240802,091900,7312430,2765,2765,2765,2765,0
|
|
20240802,091800,7312430,2765,2765,2765,2765,0
|
|
20240802,091700,7312430,2765,2765,2765,2765,0
|
|
20240802,091600,7312430,2765,2765,2765,2765,0
|
|
20240802,091500,7312430,2765,2765,2765,2765,0
|
|
20240802,091400,7312430,2765,2765,2765,2765,78
|
|
20240802,091300,7096760,2765,2765,2765,2765,1
|
|
20240802,091200,7093995,2785,2785,2785,2785,0
|
|
20240802,091100,7093995,2785,2785,2785,2785,0
|
|
20240802,091000,7093995,2785,2785,2785,2785,133
|
|
20240802,090900,6723590,2785,2785,2785,2785,367
|
|
20240802,090800,5701495,2785,2785,2785,2785,1190
|
|
20240802,090700,2387345,2785,2785,2785,2785,313
|
|
20240802,090600,1515640,2785,2785,2785,2785,241
|
|
20240802,090500,844455,2785,2765,2785,2760,233
|
|
20240802,090400,196045,2770,2770,2770,2770,0
|
|
20240802,090300,196045,2770,2775,2775,2770,8
|
|
20240802,090200,173880,2760,2760,2760,2760,0
|
|
20240802,090100,173880,2760,2760,2760,2760,0
|
|
20240802,090000,173880,2760,2760,2760,2760,63
|