626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192300,273787870,2630,2630,2630,2630,1369
|
|
20240805,192200,273787870,2630,2630,2630,2630,0
|
|
20240805,192100,273787870,2630,2630,2630,2630,0
|
|
20240805,192000,273787870,2630,2630,2630,2630,0
|
|
20240805,191900,273787870,2630,2630,2630,2630,0
|
|
20240805,191800,273787870,2630,2630,2630,2630,0
|
|
20240805,191700,273787870,2630,2630,2630,2630,0
|
|
20240805,191600,273787870,2630,2630,2630,2630,0
|
|
20240805,191500,273787870,2630,2630,2630,2630,0
|
|
20240805,191400,273787870,2630,2630,2630,2630,0
|
|
20240805,191300,273787870,2630,2630,2630,2630,0
|
|
20240805,191200,273787870,2630,2630,2630,2630,0
|
|
20240805,191100,273787870,2630,2630,2630,2630,0
|
|
20240805,191000,273787870,2630,2630,2630,2630,0
|
|
20240805,190900,273787870,2630,2630,2630,2630,0
|
|
20240805,190800,273787870,2630,2630,2630,2630,0
|
|
20240805,190700,273787870,2630,2630,2630,2630,0
|
|
20240805,190600,273787870,2630,2630,2630,2630,0
|
|
20240805,190500,273787870,2630,2630,2630,2630,0
|
|
20240805,190400,273787870,2630,2630,2630,2630,0
|
|
20240805,190300,273787870,2630,2630,2630,2630,0
|
|
20240805,190200,273787870,2630,2630,2630,2630,0
|
|
20240805,190100,273787870,2630,2630,2630,2630,0
|
|
20240805,190000,273787870,2630,2630,2630,2630,0
|
|
20240805,185900,273787870,2630,2630,2630,2630,0
|
|
20240805,185800,273787870,2630,2630,2630,2630,0
|
|
20240805,185700,273787870,2630,2630,2630,2630,0
|
|
20240805,185600,273787870,2630,2630,2630,2630,0
|
|
20240805,185500,273787870,2630,2630,2630,2630,0
|
|
20240805,185400,273787870,2630,2630,2630,2630,0
|
|
20240805,185300,273787870,2630,2630,2630,2630,1369
|
|
20240805,185200,273787870,2630,2630,2630,2630,0
|
|
20240805,185100,273787870,2630,2630,2630,2630,0
|
|
20240805,185000,273787870,2630,2630,2630,2630,0
|
|
20240805,184900,273787870,2630,2630,2630,2630,0
|
|
20240805,184800,273787870,2630,2630,2630,2630,0
|
|
20240805,184700,273787870,2630,2630,2630,2630,0
|
|
20240805,184600,273787870,2630,2630,2630,2630,0
|
|
20240805,184500,273787870,2630,2630,2630,2630,0
|
|
20240805,184400,273787870,2630,2630,2630,2630,0
|
|
20240805,184300,273787870,2630,2630,2630,2630,0
|
|
20240805,184200,273787870,2630,2630,2630,2630,0
|
|
20240805,184100,273787870,2630,2630,2630,2630,0
|
|
20240805,184000,273787870,2630,2630,2630,2630,0
|
|
20240805,183900,273787870,2630,2630,2630,2630,0
|
|
20240805,183800,273787870,2630,2630,2630,2630,0
|
|
20240805,183700,273787870,2630,2630,2630,2630,0
|
|
20240805,183600,273787870,2630,2630,2630,2630,0
|
|
20240805,183500,273787870,2630,2630,2630,2630,0
|
|
20240805,183400,273787870,2630,2630,2630,2630,0
|
|
20240805,183300,273787870,2630,2630,2630,2630,0
|
|
20240805,183200,273787870,2630,2630,2630,2630,0
|
|
20240805,183100,273787870,2630,2630,2630,2630,0
|
|
20240805,183000,273787870,2630,2630,2630,2630,0
|
|
20240805,182900,273787870,2630,2630,2630,2630,0
|
|
20240805,182800,273787870,2630,2630,2630,2630,0
|
|
20240805,182700,273787870,2630,2630,2630,2630,0
|
|
20240805,182600,273787870,2630,2630,2630,2630,0
|
|
20240805,182500,273787870,2630,2630,2630,2630,0
|
|
20240805,182400,273787870,2630,2630,2630,2630,0
|
|
20240805,182300,273787870,2630,2630,2630,2630,1369
|
|
20240805,182200,273787870,2630,2630,2630,2630,0
|
|
20240805,182100,273787870,2630,2630,2630,2630,0
|
|
20240805,182000,273787870,2630,2630,2630,2630,0
|
|
20240805,181900,273787870,2630,2630,2630,2630,0
|
|
20240805,181800,273787870,2630,2630,2630,2630,0
|
|
20240805,181700,273787870,2630,2630,2630,2630,0
|
|
20240805,181600,273787870,2630,2630,2630,2630,0
|
|
20240805,181500,273787870,2630,2630,2630,2630,0
|
|
20240805,181400,273787870,2630,2630,2630,2630,0
|
|
20240805,181300,273787870,2630,2630,2630,2630,0
|
|
20240805,181200,273787870,2630,2630,2630,2630,0
|
|
20240805,181100,273787870,2630,2630,2630,2630,0
|
|
20240805,181000,273787870,2630,2630,2630,2630,0
|
|
20240805,180900,273787870,2630,2630,2630,2630,0
|
|
20240805,180800,273787870,2630,2630,2630,2630,0
|
|
20240805,180700,273787870,2630,2630,2630,2630,0
|
|
20240805,180600,273787870,2630,2630,2630,2630,0
|
|
20240805,180500,273787870,2630,2630,2630,2630,0
|
|
20240805,180400,273787870,2630,2630,2630,2630,0
|
|
20240805,180300,273787870,2630,2630,2630,2630,0
|
|
20240805,180200,273787870,2630,2630,2630,2630,0
|
|
20240805,180100,273787870,2630,2630,2630,2630,0
|
|
20240805,180000,273787870,2630,2630,2630,2630,0
|
|
20240805,175900,273787870,2630,2630,2630,2630,0
|
|
20240805,175800,273787870,2630,2630,2630,2630,0
|
|
20240805,175700,273787870,2630,2630,2630,2630,0
|
|
20240805,175600,273787870,2630,2630,2630,2630,0
|
|
20240805,175500,273787870,2630,2630,2630,2630,0
|
|
20240805,175400,273787870,2630,2630,2630,2630,0
|
|
20240805,175300,273787870,2630,2630,2630,2630,1369
|
|
20240805,175200,273787870,2630,2630,2630,2630,0
|
|
20240805,175100,273787870,2630,2630,2630,2630,0
|
|
20240805,175000,273787870,2630,2630,2630,2630,0
|
|
20240805,174900,273787870,2630,2630,2630,2630,0
|
|
20240805,174800,273787870,2630,2630,2630,2630,0
|
|
20240805,174700,273787870,2630,2630,2630,2630,0
|
|
20240805,174600,273787870,2630,2630,2630,2630,0
|
|
20240805,174500,273787870,2630,2630,2630,2630,0
|
|
20240805,174400,273787870,2630,2630,2630,2630,0
|
|
20240805,174300,273787870,2630,2630,2630,2630,0
|
|
20240805,174200,273787870,2630,2630,2630,2630,0
|
|
20240805,174100,273787870,2630,2630,2630,2630,0
|
|
20240805,174000,273787870,2630,2630,2630,2630,0
|
|
20240805,173900,273787870,2630,2630,2630,2630,0
|
|
20240805,173800,273787870,2630,2630,2630,2630,0
|
|
20240805,173700,273787870,2630,2630,2630,2630,0
|
|
20240805,173600,273787870,2630,2630,2630,2630,0
|
|
20240805,173500,273787870,2630,2630,2630,2630,0
|
|
20240805,173400,273787870,2630,2630,2630,2630,0
|
|
20240805,173300,273787870,2630,2630,2630,2630,0
|
|
20240805,173200,273787870,2630,2630,2630,2630,0
|
|
20240805,173100,273787870,2630,2630,2630,2630,0
|
|
20240805,173000,273787870,2630,2630,2630,2630,0
|
|
20240805,172900,273787870,2630,2630,2630,2630,0
|
|
20240805,172800,273787870,2630,2630,2630,2630,0
|
|
20240805,172700,273787870,2630,2630,2630,2630,0
|
|
20240805,172600,273787870,2630,2630,2630,2630,0
|
|
20240805,172500,273787870,2630,2630,2630,2630,0
|
|
20240805,172400,273787870,2630,2630,2630,2630,0
|
|
20240805,172300,273787870,2630,2630,2630,2630,1369
|
|
20240805,172200,273787870,2630,2630,2630,2630,0
|
|
20240805,172100,273787870,2630,2630,2630,2630,0
|
|
20240805,172000,273787870,2630,2630,2630,2630,0
|
|
20240805,171900,273787870,2630,2630,2630,2630,0
|
|
20240805,171800,273787870,2630,2630,2630,2630,0
|
|
20240805,171700,273787870,2630,2630,2630,2630,0
|
|
20240805,171600,273787870,2630,2630,2630,2630,0
|
|
20240805,171500,273787870,2630,2630,2630,2630,0
|
|
20240805,171400,273787870,2630,2630,2630,2630,0
|
|
20240805,171300,273787870,2630,2630,2630,2630,0
|
|
20240805,171200,273787870,2630,2630,2630,2630,0
|
|
20240805,171100,273787870,2630,2630,2630,2630,0
|
|
20240805,171000,273787870,2630,2630,2630,2630,0
|
|
20240805,170900,273787870,2630,2630,2630,2630,0
|
|
20240805,170800,273787870,2630,2630,2630,2630,0
|
|
20240805,170700,273787870,2630,2630,2630,2630,0
|
|
20240805,170600,273787870,2630,2630,2630,2630,0
|
|
20240805,170500,273787870,2630,2630,2630,2630,0
|
|
20240805,170400,273787870,2630,2630,2630,2630,0
|
|
20240805,170300,273787870,2630,2630,2630,2630,0
|
|
20240805,170200,273787870,2630,2630,2630,2630,0
|
|
20240805,170100,273787870,2630,2630,2630,2630,0
|
|
20240805,170000,273787870,2630,2630,2630,2630,0
|
|
20240805,165900,273787870,2630,2630,2630,2630,0
|
|
20240805,165800,273787870,2630,2630,2630,2630,0
|
|
20240805,165700,273787870,2630,2630,2630,2630,0
|
|
20240805,165600,273787870,2630,2630,2630,2630,0
|
|
20240805,165500,273787870,2630,2630,2630,2630,0
|
|
20240805,165400,273787870,2630,2630,2630,2630,0
|
|
20240805,165300,273787870,2630,2630,2630,2630,1369
|
|
20240805,165200,273787870,2630,2630,2630,2630,0
|
|
20240805,165100,273787870,2630,2630,2630,2630,0
|
|
20240805,165000,273787870,2630,2630,2630,2630,0
|
|
20240805,164900,273787870,2630,2630,2630,2630,0
|
|
20240805,164800,273787870,2630,2630,2630,2630,0
|
|
20240805,164700,273787870,2630,2630,2630,2630,0
|
|
20240805,164600,273787870,2630,2630,2630,2630,0
|
|
20240805,164500,273787870,2630,2630,2630,2630,0
|
|
20240805,164400,273787870,2630,2630,2630,2630,0
|
|
20240805,164300,273787870,2630,2630,2630,2630,0
|
|
20240805,164200,273787870,2630,2630,2630,2630,0
|
|
20240805,164100,273787870,2630,2630,2630,2630,0
|
|
20240805,164000,273787870,2630,2630,2630,2630,0
|
|
20240805,163900,273787870,2630,2630,2630,2630,0
|
|
20240805,163800,273787870,2630,2630,2630,2630,0
|
|
20240805,163700,273787870,2630,2630,2630,2630,0
|
|
20240805,163600,273787870,2630,2630,2630,2630,0
|
|
20240805,163500,273787870,2630,2630,2630,2630,0
|
|
20240805,163400,273787870,2630,2630,2630,2630,0
|
|
20240805,163300,273787870,2630,2630,2630,2630,0
|
|
20240805,163200,273787870,2630,2630,2630,2630,0
|
|
20240805,163100,273787870,2630,2630,2630,2630,0
|
|
20240805,163000,273787870,2630,2630,2630,2630,0
|
|
20240805,162900,273787870,2630,2630,2630,2630,0
|
|
20240805,162800,273787870,2630,2630,2630,2630,0
|
|
20240805,162700,273787870,2630,2630,2630,2630,0
|
|
20240805,162600,273787870,2630,2630,2630,2630,0
|
|
20240805,162500,273787870,2630,2630,2630,2630,0
|
|
20240805,162400,273787870,2630,2630,2630,2630,0
|
|
20240805,162300,273787870,2630,2630,2630,2630,1369
|
|
20240805,162200,273787870,2630,2630,2630,2630,0
|
|
20240805,162100,273787870,2630,2630,2630,2630,0
|
|
20240805,162000,273787870,2630,2630,2630,2630,0
|
|
20240805,161900,273787870,2630,2630,2630,2630,0
|
|
20240805,161800,273787870,2630,2630,2630,2630,0
|
|
20240805,161700,273787870,2630,2630,2630,2630,0
|
|
20240805,161600,273787870,2630,2630,2630,2630,0
|
|
20240805,161500,273787870,2630,2630,2630,2630,0
|
|
20240805,161400,273787870,2630,2630,2630,2630,0
|
|
20240805,161300,273787870,2630,2630,2630,2630,0
|
|
20240805,161200,273787870,2630,2630,2630,2630,0
|
|
20240805,161100,273787870,2630,2630,2630,2630,0
|
|
20240805,161000,273787870,2630,2630,2630,2630,0
|
|
20240805,160900,273787870,2630,2630,2630,2630,0
|
|
20240805,160800,273787870,2630,2630,2630,2630,0
|
|
20240805,160700,273787870,2630,2630,2630,2630,0
|
|
20240805,160600,273787870,2630,2630,2630,2630,0
|
|
20240805,160500,273787870,2630,2630,2630,2630,0
|
|
20240805,160400,273787870,2630,2630,2630,2630,0
|
|
20240805,160300,273787870,2630,2630,2630,2630,0
|
|
20240805,160200,273787870,2630,2630,2630,2630,0
|
|
20240805,160100,273787870,2630,2630,2630,2630,0
|
|
20240805,160000,273787870,2630,2630,2630,2630,0
|
|
20240805,155900,273787870,2630,2630,2630,2630,0
|
|
20240805,155800,273787870,2630,2630,2630,2630,0
|
|
20240805,155700,273787870,2630,2630,2630,2630,0
|
|
20240805,155600,273787870,2630,2630,2630,2630,0
|
|
20240805,155500,273787870,2630,2630,2630,2630,0
|
|
20240805,155400,273787870,2630,2630,2630,2630,0
|
|
20240805,155300,273787870,2630,2630,2630,2630,1369
|
|
20240805,155200,273787870,2630,2630,2630,2630,0
|
|
20240805,155100,273787870,2630,2630,2630,2630,0
|
|
20240805,155000,273787870,2630,2630,2630,2630,0
|
|
20240805,154900,273787870,2630,2630,2630,2630,0
|
|
20240805,154800,273787870,2630,2630,2630,2630,0
|
|
20240805,154700,273787870,2630,2630,2630,2630,0
|
|
20240805,154600,273787870,2630,2630,2630,2630,0
|
|
20240805,154500,273787870,2630,2630,2630,2630,0
|
|
20240805,154400,273787870,2630,2630,2630,2630,0
|
|
20240805,154300,273787870,2630,2630,2630,2630,0
|
|
20240805,154200,273787870,2630,2630,2630,2630,0
|
|
20240805,154100,273787870,2630,2630,2630,2630,0
|
|
20240805,154000,273787870,2630,2630,2630,2630,0
|
|
20240805,153900,273787870,2630,2630,2630,2630,0
|
|
20240805,153800,273787870,2630,2630,2630,2630,0
|
|
20240805,153700,273787870,2630,2630,2630,2630,0
|
|
20240805,153600,273787870,2630,2630,2630,2630,0
|
|
20240805,153500,273787870,2630,2630,2630,2630,0
|
|
20240805,153400,273787870,2630,2630,2630,2630,0
|
|
20240805,153300,273787870,2630,2630,2630,2630,0
|
|
20240805,153200,273787870,2630,2630,2630,2630,0
|
|
20240805,153100,273787870,2630,2630,2630,2630,0
|
|
20240805,153000,273787870,2630,2630,2630,2630,1369
|
|
20240805,152900,270187400,2665,2665,2665,2665,0
|
|
20240805,152800,270187400,2665,2665,2665,2665,0
|
|
20240805,152700,270187400,2665,2665,2665,2665,0
|
|
20240805,152600,270187400,2665,2665,2665,2665,0
|
|
20240805,152500,270187400,2665,2665,2665,2665,0
|
|
20240805,152400,270187400,2665,2665,2665,2665,0
|
|
20240805,152300,270187400,2665,2665,2665,2665,0
|
|
20240805,152200,270187400,2665,2665,2665,2665,0
|
|
20240805,152100,270187400,2665,2665,2665,2665,0
|
|
20240805,152000,270187400,2665,2665,2665,2665,0
|
|
20240805,151900,270187400,2665,2665,2665,2665,1
|
|
20240805,151800,270184735,2615,2615,2615,2615,0
|
|
20240805,151700,270184735,2615,2640,2640,2615,252
|
|
20240805,151600,269523505,2635,2620,2635,2620,8
|
|
20240805,151500,269502500,2620,2620,2620,2620,0
|
|
20240805,151400,269502500,2620,2610,2620,2610,1000
|
|
20240805,151300,266884030,2580,2580,2580,2580,0
|
|
20240805,151200,266884030,2580,2580,2580,2580,0
|
|
20240805,151100,266884030,2580,2580,2585,2580,158
|
|
20240805,151000,266476375,2605,2580,2605,2580,531
|
|
20240805,150900,265095395,2585,2585,2585,2585,491
|
|
20240805,150800,263826160,2580,2580,2580,2580,40
|
|
20240805,150700,263722960,2580,2580,2580,2580,126
|
|
20240805,150600,263397880,2585,2585,2585,2585,1
|
|
20240805,150500,263395295,2590,2595,2595,2590,11
|
|
20240805,150400,263366770,2620,2620,2620,2620,30
|
|
20240805,150300,263288170,2595,2595,2595,2595,5
|
|
20240805,150200,263275195,2590,2600,2600,2590,130
|
|
20240805,150100,262938135,2600,2600,2600,2600,549
|
|
20240805,150000,261510735,2590,2590,2590,2590,20
|
|
20240805,145900,261458935,2600,2600,2600,2600,1811
|
|
20240805,145800,256750335,2600,2600,2600,2600,2350
|
|
20240805,145700,250640335,2620,2620,2620,2620,8
|
|
20240805,145600,250619375,2620,2620,2620,2620,0
|
|
20240805,145500,250619375,2620,2625,2625,2595,689
|
|
20240805,145400,248830375,2625,2585,2625,2585,2
|
|
20240805,145300,248825165,2585,2585,2585,2585,118
|
|
20240805,145200,248520135,2610,2610,2610,2610,43
|
|
20240805,145100,248407905,2610,2610,2610,2610,0
|
|
20240805,145000,248407905,2610,2610,2610,2610,0
|
|
20240805,144900,248407905,2610,2610,2610,2610,0
|
|
20240805,144800,248407905,2610,2610,2615,2610,4857
|
|
20240805,144700,235708370,2610,2610,2610,2610,83
|
|
20240805,144600,235491740,2605,2605,2605,2605,0
|
|
20240805,144500,235491740,2605,2605,2605,2605,110
|
|
20240805,144400,235205190,2600,2585,2600,2585,653
|
|
20240805,144300,233513255,2590,2590,2590,2590,58
|
|
20240805,144200,233363035,2560,2560,2560,2560,0
|
|
20240805,144100,233363035,2560,2560,2560,2560,200
|
|
20240805,144000,232851035,2555,2585,2585,2555,1428
|
|
20240805,143900,229192715,2590,2590,2590,2590,838
|
|
20240805,143800,227022295,2590,2590,2590,2590,0
|
|
20240805,143700,227022295,2590,2590,2590,2590,0
|
|
20240805,143600,227022295,2590,2590,2590,2590,0
|
|
20240805,143500,227022295,2590,2600,2600,2590,985
|
|
20240805,143400,224463545,2605,2605,2605,2605,384
|
|
20240805,143300,223463225,2600,2600,2600,2600,500
|
|
20240805,143200,222163225,2610,2615,2615,2610,33
|
|
20240805,143100,222076995,2615,2645,2645,2615,11927
|
|
20240805,143000,190745330,2650,2650,2650,2650,105
|
|
20240805,142900,190467080,2650,2660,2660,2650,5734
|
|
20240805,142800,175248880,2665,2665,2665,2665,0
|
|
20240805,142700,175248880,2665,2665,2665,2665,0
|
|
20240805,142600,175248880,2665,2665,2665,2665,100
|
|
20240805,142500,174982380,2665,2665,2665,2665,0
|
|
20240805,142400,174982380,2665,2665,2665,2665,0
|
|
20240805,142300,174982380,2665,2665,2665,2665,0
|
|
20240805,142200,174982380,2665,2665,2665,2665,0
|
|
20240805,142100,174982380,2665,2665,2665,2665,0
|
|
20240805,142000,174982380,2665,2665,2665,2665,0
|
|
20240805,141900,174982380,2665,2665,2665,2665,0
|
|
20240805,141800,174982380,2665,2665,2665,2665,0
|
|
20240805,141700,174982380,2665,2665,2665,2665,0
|
|
20240805,141600,174982380,2665,2665,2665,2665,0
|
|
20240805,141500,174982380,2665,2665,2665,2665,0
|
|
20240805,141400,174982380,2665,2665,2665,2665,0
|
|
20240805,141300,174982380,2665,2665,2665,2665,0
|
|
20240805,141200,174982380,2665,2665,2665,2665,0
|
|
20240805,141100,174982380,2665,2665,2665,2665,0
|
|
20240805,141000,174982380,2665,2665,2665,2665,0
|
|
20240805,140900,174982380,2665,2665,2665,2665,0
|
|
20240805,140800,174982380,2665,2665,2665,2665,0
|
|
20240805,140700,174982380,2665,2665,2665,2665,0
|
|
20240805,140600,174982380,2665,2665,2665,2665,0
|
|
20240805,140500,174982380,2665,2665,2665,2665,0
|
|
20240805,140400,174982380,2665,2665,2665,2665,0
|
|
20240805,140300,174982380,2665,2665,2665,2665,0
|
|
20240805,140200,174982380,2665,2665,2665,2665,0
|
|
20240805,140100,174982380,2665,2665,2665,2665,0
|
|
20240805,140000,174982380,2665,2665,2665,2665,0
|
|
20240805,135900,174982380,2665,2665,2665,2665,0
|
|
20240805,135800,174982380,2665,2665,2665,2665,0
|
|
20240805,135700,174982380,2665,2665,2665,2665,0
|
|
20240805,135600,174982380,2665,2665,2665,2665,0
|
|
20240805,135500,174982380,2665,2665,2665,2665,1413
|
|
20240805,135400,171216735,2665,2665,2665,2665,569
|
|
20240805,135300,169700350,2675,2675,2675,2675,5
|
|
20240805,135200,169686975,2675,2675,2675,2675,0
|
|
20240805,135100,169686975,2675,2675,2675,2675,0
|
|
20240805,135000,169686975,2675,2675,2675,2675,0
|
|
20240805,134900,169686975,2675,2675,2675,2675,1444
|
|
20240805,134800,165824275,2675,2675,2675,2675,500
|
|
20240805,134700,164486775,2675,2665,2675,2665,1023
|
|
20240805,134600,161750480,2670,2670,2670,2670,227
|
|
20240805,134500,161144390,2670,2670,2670,2670,0
|
|
20240805,134400,161144390,2670,2670,2670,2670,0
|
|
20240805,134300,161144390,2670,2670,2670,2670,0
|
|
20240805,134200,161144390,2670,2670,2670,2670,238
|
|
20240805,134100,160508930,2675,2675,2675,2675,0
|
|
20240805,134000,160508930,2675,2675,2675,2675,0
|
|
20240805,133900,160508930,2675,2685,2685,2675,850
|
|
20240805,133800,158232435,2690,2690,2690,2690,316
|
|
20240805,133700,157382395,2700,2700,2700,2700,0
|
|
20240805,133600,157382395,2700,2700,2700,2700,0
|
|
20240805,133500,157382395,2700,2700,2700,2700,2
|
|
20240805,133400,157376995,2700,2700,2700,2700,0
|
|
20240805,133300,157376995,2700,2700,2700,2700,0
|
|
20240805,133200,157376995,2700,2695,2700,2695,56
|
|
20240805,133100,157225810,2690,2690,2690,2690,195
|
|
20240805,133000,156701260,2690,2690,2690,2690,0
|
|
20240805,132900,156701260,2690,2690,2690,2690,0
|
|
20240805,132800,156701260,2690,2690,2690,2690,0
|
|
20240805,132700,156701260,2690,2690,2690,2690,205
|
|
20240805,132600,156149810,2690,2690,2690,2690,0
|
|
20240805,132500,156149810,2690,2690,2690,2690,0
|
|
20240805,132400,156149810,2690,2690,2690,2690,0
|
|
20240805,132300,156149810,2690,2690,2690,2690,0
|
|
20240805,132200,156149810,2690,2690,2690,2690,0
|
|
20240805,132100,156149810,2690,2690,2690,2690,6
|
|
20240805,132000,156133670,2685,2690,2690,2685,140
|
|
20240805,131900,155757260,2705,2705,2705,2705,0
|
|
20240805,131800,155757260,2705,2705,2705,2705,0
|
|
20240805,131700,155757260,2705,2705,2705,2705,0
|
|
20240805,131600,155757260,2705,2690,2705,2685,121
|
|
20240805,131500,155431965,2700,2700,2700,2700,0
|
|
20240805,131400,155431965,2700,2700,2700,2700,10
|
|
20240805,131300,155404965,2705,2705,2705,2705,0
|
|
20240805,131200,155404965,2705,2705,2705,2705,0
|
|
20240805,131100,155404965,2705,2690,2705,2690,12
|
|
20240805,131000,155372595,2685,2685,2685,2685,0
|
|
20240805,130900,155372595,2685,2685,2685,2685,171
|
|
20240805,130800,154913460,2685,2695,2695,2685,276
|
|
20240805,130700,154171935,2695,2695,2695,2695,0
|
|
20240805,130600,154171935,2695,2695,2695,2695,0
|
|
20240805,130500,154171935,2695,2695,2695,2695,0
|
|
20240805,130400,154171935,2695,2695,2695,2695,0
|
|
20240805,130300,154171935,2695,2695,2695,2695,0
|
|
20240805,130200,154171935,2695,2695,2695,2695,0
|
|
20240805,130100,154171935,2695,2695,2695,2695,0
|
|
20240805,130000,154171935,2695,2695,2695,2695,0
|
|
20240805,125900,154171935,2695,2695,2695,2695,0
|
|
20240805,125800,154171935,2695,2695,2695,2695,0
|
|
20240805,125700,154171935,2695,2695,2695,2695,0
|
|
20240805,125600,154171935,2695,2695,2695,2695,0
|
|
20240805,125500,154171935,2695,2695,2695,2695,50
|
|
20240805,125400,154037185,2725,2725,2725,2725,0
|
|
20240805,125300,154037185,2725,2725,2725,2725,0
|
|
20240805,125200,154037185,2725,2725,2725,2725,55
|
|
20240805,125100,153887310,2725,2725,2725,2725,0
|
|
20240805,125000,153887310,2725,2725,2725,2725,3
|
|
20240805,124900,153879135,2755,2755,2755,2755,0
|
|
20240805,124800,153879135,2755,2705,2755,2705,1000
|
|
20240805,124700,151138260,2705,2695,2705,2695,719
|
|
20240805,124600,149196605,2700,2700,2700,2700,0
|
|
20240805,124500,149196605,2700,2700,2700,2700,0
|
|
20240805,124400,149196605,2700,2700,2700,2700,0
|
|
20240805,124300,149196605,2700,2700,2700,2700,0
|
|
20240805,124200,149196605,2700,2700,2700,2700,199
|
|
20240805,124100,148659305,2705,2705,2705,2705,0
|
|
20240805,124000,148659305,2705,2705,2705,2705,0
|
|
20240805,123900,148659305,2705,2705,2705,2705,0
|
|
20240805,123800,148659305,2705,2690,2705,2690,74
|
|
20240805,123700,148459255,2670,2670,2670,2670,0
|
|
20240805,123600,148459255,2670,2670,2670,2670,350
|
|
20240805,123500,147524755,2670,2670,2670,2670,0
|
|
20240805,123400,147524755,2670,2670,2670,2670,0
|
|
20240805,123300,147524755,2670,2670,2670,2670,26
|
|
20240805,123200,147455335,2650,2650,2650,2650,0
|
|
20240805,123100,147455335,2650,2650,2650,2650,0
|
|
20240805,123000,147455335,2650,2650,2650,2650,7
|
|
20240805,122900,147436785,2650,2650,2650,2650,893
|
|
20240805,122800,145070335,2650,2650,2650,2650,200
|
|
20240805,122700,144540335,2650,2670,2670,2650,412
|
|
20240805,122600,143446745,2705,2705,2705,2705,0
|
|
20240805,122500,143446745,2705,2705,2705,2705,0
|
|
20240805,122400,143446745,2705,2705,2705,2705,0
|
|
20240805,122300,143446745,2705,2680,2705,2680,496
|
|
20240805,122200,142107740,2680,2680,2680,2680,0
|
|
20240805,122100,142107740,2680,2680,2680,2680,0
|
|
20240805,122000,142107740,2680,2680,2680,2680,0
|
|
20240805,121900,142107740,2680,2665,2680,2665,1034
|
|
20240805,121800,139351620,2670,2695,2695,2670,3341
|
|
20240805,121700,130406940,2710,2710,2710,2710,1
|
|
20240805,121600,130404230,2710,2710,2710,2710,0
|
|
20240805,121500,130404230,2710,2710,2710,2710,0
|
|
20240805,121400,130404230,2710,2710,2710,2710,0
|
|
20240805,121300,130404230,2710,2710,2710,2710,0
|
|
20240805,121200,130404230,2710,2710,2710,2710,0
|
|
20240805,121100,130404230,2710,2710,2710,2710,0
|
|
20240805,121000,130404230,2710,2710,2710,2710,0
|
|
20240805,120900,130404230,2710,2710,2710,2710,1000
|
|
20240805,120800,127694230,2715,2715,2715,2715,0
|
|
20240805,120700,127694230,2715,2715,2715,2715,0
|
|
20240805,120600,127694230,2715,2715,2715,2715,0
|
|
20240805,120500,127694230,2715,2715,2715,2715,0
|
|
20240805,120400,127694230,2715,2715,2715,2715,0
|
|
20240805,120300,127694230,2715,2715,2715,2715,0
|
|
20240805,120200,127694230,2715,2715,2715,2715,0
|
|
20240805,120100,127694230,2715,2715,2715,2715,0
|
|
20240805,120000,127694230,2715,2715,2715,2715,0
|
|
20240805,115900,127694230,2715,2715,2715,2715,0
|
|
20240805,115800,127694230,2715,2715,2715,2715,0
|
|
20240805,115700,127694230,2715,2715,2715,2715,0
|
|
20240805,115600,127694230,2715,2715,2715,2715,0
|
|
20240805,115500,127694230,2715,2715,2715,2715,0
|
|
20240805,115400,127694230,2715,2715,2715,2715,0
|
|
20240805,115300,127694230,2715,2715,2715,2715,100
|
|
20240805,115200,127422730,2715,2715,2715,2715,100
|
|
20240805,115100,127151230,2720,2720,2720,2720,0
|
|
20240805,115000,127151230,2720,2720,2720,2720,0
|
|
20240805,114900,127151230,2720,2720,2720,2720,0
|
|
20240805,114800,127151230,2720,2695,2720,2695,148
|
|
20240805,114700,126751250,2695,2695,2695,2695,3
|
|
20240805,114600,126743165,2690,2690,2690,2690,0
|
|
20240805,114500,126743165,2690,2690,2690,2690,2
|
|
20240805,114400,126737785,2690,2690,2690,2690,0
|
|
20240805,114300,126737785,2690,2690,2690,2690,29
|
|
20240805,114200,126659775,2685,2690,2690,2685,117
|
|
20240805,114100,126345545,2710,2710,2710,2710,0
|
|
20240805,114000,126345545,2710,2710,2710,2710,0
|
|
20240805,113900,126345545,2710,2710,2710,2710,0
|
|
20240805,113800,126345545,2710,2700,2710,2700,36
|
|
20240805,113700,126248130,2705,2705,2705,2705,1
|
|
20240805,113600,126245425,2705,2690,2705,2690,5
|
|
20240805,113500,126231945,2685,2685,2685,2685,0
|
|
20240805,113400,126231945,2685,2705,2710,2685,506
|
|
20240805,113300,124873270,2685,2695,2695,2685,1001
|
|
20240805,113200,122182260,2720,2720,2720,2720,40
|
|
20240805,113100,122073460,2720,2720,2720,2720,55
|
|
20240805,113000,121923860,2720,2720,2720,2720,54
|
|
20240805,112900,121776980,2720,2720,2720,2720,0
|
|
20240805,112800,121776980,2720,2720,2720,2720,0
|
|
20240805,112700,121776980,2720,2720,2720,2720,0
|
|
20240805,112600,121776980,2720,2720,2720,2720,0
|
|
20240805,112500,121776980,2720,2720,2720,2720,8
|
|
20240805,112400,121755220,2695,2695,2695,2695,1
|
|
20240805,112300,121752525,2700,2705,2705,2700,1477
|
|
20240805,112200,117764165,2700,2700,2700,2700,0
|
|
20240805,112100,117764165,2700,2700,2700,2700,0
|
|
20240805,112000,117764165,2700,2700,2700,2700,0
|
|
20240805,111900,117764165,2700,2710,2710,2700,2500
|
|
20240805,111800,111004215,2710,2710,2710,2710,0
|
|
20240805,111700,111004215,2710,2710,2710,2710,0
|
|
20240805,111600,111004215,2710,2710,2710,2710,0
|
|
20240805,111500,111004215,2710,2720,2720,2710,605
|
|
20240805,111400,109364145,2735,2735,2735,2735,0
|
|
20240805,111300,109364145,2735,2735,2735,2735,0
|
|
20240805,111200,109364145,2735,2735,2735,2735,8
|
|
20240805,111100,109342265,2735,2720,2735,2720,1600
|
|
20240805,111000,104988765,2720,2720,2720,2720,0
|
|
20240805,110900,104988765,2720,2720,2720,2720,0
|
|
20240805,110800,104988765,2720,2720,2720,2720,0
|
|
20240805,110700,104988765,2720,2740,2740,2720,2424
|
|
20240805,110600,98367095,2750,2750,2750,2750,0
|
|
20240805,110500,98367095,2750,2750,2750,2750,0
|
|
20240805,110400,98367095,2750,2750,2750,2745,546
|
|
20240805,110300,96868145,2750,2750,2750,2750,0
|
|
20240805,110200,96868145,2750,2750,2750,2750,0
|
|
20240805,110100,96868145,2750,2755,2755,2750,1300
|
|
20240805,110000,93290840,2755,2755,2755,2755,0
|
|
20240805,105900,93290840,2755,2765,2765,2755,365
|
|
20240805,105800,92284500,2770,2770,2770,2770,8
|
|
20240805,105700,92262340,2760,2760,2760,2760,0
|
|
20240805,105600,92262340,2760,2760,2760,2760,0
|
|
20240805,105500,92262340,2760,2760,2760,2760,0
|
|
20240805,105400,92262340,2760,2760,2760,2760,0
|
|
20240805,105300,92262340,2760,2760,2760,2760,1463
|
|
20240805,105200,88224460,2770,2770,2770,2770,42
|
|
20240805,105100,88108120,2760,2765,2765,2760,202
|
|
20240805,105000,87550590,2760,2760,2760,2760,0
|
|
20240805,104900,87550590,2760,2760,2760,2760,1
|
|
20240805,104800,87547830,2765,2770,2770,2765,52
|
|
20240805,104700,87404040,2770,2770,2770,2770,20
|
|
20240805,104600,87348640,2775,2775,2775,2775,0
|
|
20240805,104500,87348640,2775,2775,2775,2775,0
|
|
20240805,104400,87348640,2775,2775,2775,2775,0
|
|
20240805,104300,87348640,2775,2775,2775,2775,0
|
|
20240805,104200,87348640,2775,2775,2775,2775,0
|
|
20240805,104100,87348640,2775,2775,2775,2775,0
|
|
20240805,104000,87348640,2775,2760,2775,2760,2001
|
|
20240805,103900,81825865,2760,2760,2760,2760,1000
|
|
20240805,103800,79065865,2760,2760,2760,2760,1000
|
|
20240805,103700,76305865,2760,2760,2775,2760,4029
|
|
20240805,103600,65185390,2760,2760,2760,2760,2000
|
|
20240805,103500,59665390,2760,2760,2760,2760,2000
|
|
20240805,103400,54145390,2760,2760,2760,2760,1422
|
|
20240805,103300,50220670,2765,2765,2765,2765,0
|
|
20240805,103200,50220670,2765,2765,2765,2765,0
|
|
20240805,103100,50220670,2765,2765,2765,2765,0
|
|
20240805,103000,50220670,2765,2765,2765,2765,500
|
|
20240805,102900,48838170,2765,2765,2765,2765,0
|
|
20240805,102800,48838170,2765,2765,2765,2765,0
|
|
20240805,102700,48838170,2765,2765,2765,2765,0
|
|
20240805,102600,48838170,2765,2765,2765,2765,0
|
|
20240805,102500,48838170,2765,2765,2765,2765,19
|
|
20240805,102400,48785635,2760,2760,2760,2760,0
|
|
20240805,102300,48785635,2760,2760,2760,2760,0
|
|
20240805,102200,48785635,2760,2760,2760,2760,414
|
|
20240805,102100,47642995,2760,2760,2760,2760,0
|
|
20240805,102000,47642995,2760,2760,2760,2760,25
|
|
20240805,101900,47573995,2760,2760,2760,2760,158
|
|
20240805,101800,47137915,2760,2760,2760,2760,100
|
|
20240805,101700,46861915,2760,2760,2760,2760,1
|
|
20240805,101600,46859155,2760,2760,2760,2760,316
|
|
20240805,101500,45986995,2760,2765,2765,2760,216
|
|
20240805,101400,45389835,2765,2765,2765,2765,300
|
|
20240805,101300,44560335,2785,2785,2785,2785,108
|
|
20240805,101200,44259555,2785,2785,2785,2785,0
|
|
20240805,101100,44259555,2785,2785,2785,2785,0
|
|
20240805,101000,44259555,2785,2785,2785,2785,2
|
|
20240805,100900,44253985,2780,2780,2780,2780,0
|
|
20240805,100800,44253985,2780,2780,2780,2780,0
|
|
20240805,100700,44253985,2780,2780,2780,2780,300
|
|
20240805,100600,43419985,2780,2770,2780,2765,527
|
|
20240805,100500,41960190,2780,2780,2780,2770,123
|
|
20240805,100400,41618765,2795,2795,2795,2795,0
|
|
20240805,100300,41618765,2795,2795,2795,2795,1
|
|
20240805,100200,41615970,2795,2795,2795,2795,0
|
|
20240805,100100,41615970,2795,2795,2795,2795,17
|
|
20240805,100000,41568455,2780,2780,2780,2780,84
|
|
20240805,095900,41334935,2780,2780,2780,2780,0
|
|
20240805,095800,41334935,2780,2780,2780,2780,102
|
|
20240805,095700,41051375,2780,2780,2780,2780,0
|
|
20240805,095600,41051375,2780,2780,2780,2780,4
|
|
20240805,095500,41040255,2775,2775,2775,2775,400
|
|
20240805,095400,39930255,2775,2775,2775,2775,0
|
|
20240805,095300,39930255,2775,2775,2775,2775,0
|
|
20240805,095200,39930255,2775,2780,2780,2775,537
|
|
20240805,095100,38439540,2800,2800,2800,2800,0
|
|
20240805,095000,38439540,2800,2800,2800,2800,0
|
|
20240805,094900,38439540,2800,2800,2800,2800,770
|
|
20240805,094800,36283540,2800,2795,2800,2795,4400
|
|
20240805,094700,23964820,2780,2785,2785,2780,647
|
|
20240805,094600,22165465,2785,2785,2785,2785,0
|
|
20240805,094500,22165465,2785,2785,2785,2785,0
|
|
20240805,094400,22165465,2785,2785,2785,2785,150
|
|
20240805,094300,21747715,2785,2785,2785,2785,0
|
|
20240805,094200,21747715,2785,2785,2785,2785,0
|
|
20240805,094100,21747715,2785,2785,2785,2785,0
|
|
20240805,094000,21747715,2785,2790,2790,2785,69
|
|
20240805,093900,21555240,2800,2800,2800,2800,28
|
|
20240805,093800,21476840,2795,2795,2795,2795,0
|
|
20240805,093700,21476840,2795,2795,2795,2795,0
|
|
20240805,093600,21476840,2795,2795,2795,2795,0
|
|
20240805,093500,21476840,2795,2795,2795,2795,0
|
|
20240805,093400,21476840,2795,2795,2795,2795,0
|
|
20240805,093300,21476840,2795,2795,2795,2795,0
|
|
20240805,093200,21476840,2795,2795,2795,2795,0
|
|
20240805,093100,21476840,2795,2795,2795,2795,0
|
|
20240805,093000,21476840,2795,2795,2795,2795,0
|
|
20240805,092900,21476840,2795,2795,2795,2795,0
|
|
20240805,092800,21476840,2795,2795,2795,2795,0
|
|
20240805,092700,21476840,2795,2795,2795,2795,65
|
|
20240805,092600,21295165,2795,2795,2795,2795,120
|
|
20240805,092500,20959765,2795,2795,2795,2795,0
|
|
20240805,092400,20959765,2795,2795,2795,2795,0
|
|
20240805,092300,20959765,2795,2795,2795,2795,0
|
|
20240805,092200,20959765,2795,2795,2795,2795,57
|
|
20240805,092100,20800450,2780,2785,2785,2780,149
|
|
20240805,092000,20385830,2780,2785,2785,2780,526
|
|
20240805,091900,18923150,2785,2785,2785,2785,494
|
|
20240805,091800,17547360,2805,2790,2805,2785,604
|
|
20240805,091700,15862685,2790,2795,2795,2790,353
|
|
20240805,091600,14877550,2795,2800,2805,2795,550
|
|
20240805,091500,13336550,2805,2805,2805,2805,100
|
|
20240805,091400,13056050,2805,2800,2805,2800,643
|
|
20240805,091300,11255625,2805,2815,2820,2805,705
|
|
20240805,091200,9273995,2815,2820,2820,2815,273
|
|
20240805,091100,8505020,2820,2820,2820,2820,148
|
|
20240805,091000,8087660,2815,2815,2815,2815,0
|
|
20240805,090900,8087660,2815,2815,2815,2815,374
|
|
20240805,090800,7034850,2815,2815,2815,2815,34
|
|
20240805,090700,6939140,2820,2820,2820,2820,227
|
|
20240805,090600,6299000,2820,2830,2830,2820,1297
|
|
20240805,090500,2637585,2835,2835,2835,2835,19
|
|
20240805,090400,2583720,2830,2840,2840,2830,174
|
|
20240805,090300,2090490,2885,2885,2885,2885,2
|
|
20240805,090200,2084720,2865,2870,2870,2865,4
|
|
20240805,090100,2073245,2885,2885,2885,2885,0
|
|
20240805,090000,2073245,2885,2900,2900,2885,715
|