625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192200,27844130,2790,2790,2790,2790,244
|
|
20240814,192100,27844130,2790,2790,2790,2790,0
|
|
20240814,192000,27844130,2790,2790,2790,2790,0
|
|
20240814,191900,27844130,2790,2790,2790,2790,0
|
|
20240814,191800,27844130,2790,2790,2790,2790,0
|
|
20240814,191700,27844130,2790,2790,2790,2790,0
|
|
20240814,191600,27844130,2790,2790,2790,2790,0
|
|
20240814,191500,27844130,2790,2790,2790,2790,0
|
|
20240814,191400,27844130,2790,2790,2790,2790,0
|
|
20240814,191300,27844130,2790,2790,2790,2790,0
|
|
20240814,191200,27844130,2790,2790,2790,2790,0
|
|
20240814,191100,27844130,2790,2790,2790,2790,0
|
|
20240814,191000,27844130,2790,2790,2790,2790,0
|
|
20240814,190900,27844130,2790,2790,2790,2790,0
|
|
20240814,190800,27844130,2790,2790,2790,2790,0
|
|
20240814,190700,27844130,2790,2790,2790,2790,0
|
|
20240814,190600,27844130,2790,2790,2790,2790,0
|
|
20240814,190500,27844130,2790,2790,2790,2790,0
|
|
20240814,190400,27844130,2790,2790,2790,2790,0
|
|
20240814,190300,27844130,2790,2790,2790,2790,0
|
|
20240814,190200,27844130,2790,2790,2790,2790,0
|
|
20240814,190100,27844130,2790,2790,2790,2790,0
|
|
20240814,190000,27844130,2790,2790,2790,2790,0
|
|
20240814,185900,27844130,2790,2790,2790,2790,0
|
|
20240814,185800,27844130,2790,2790,2790,2790,0
|
|
20240814,185700,27844130,2790,2790,2790,2790,0
|
|
20240814,185600,27844130,2790,2790,2790,2790,0
|
|
20240814,185500,27844130,2790,2790,2790,2790,0
|
|
20240814,185400,27844130,2790,2790,2790,2790,0
|
|
20240814,185300,27844130,2790,2790,2790,2790,0
|
|
20240814,185200,27844130,2790,2790,2790,2790,244
|
|
20240814,185100,27844130,2790,2790,2790,2790,0
|
|
20240814,185000,27844130,2790,2790,2790,2790,0
|
|
20240814,184900,27844130,2790,2790,2790,2790,0
|
|
20240814,184800,27844130,2790,2790,2790,2790,0
|
|
20240814,184700,27844130,2790,2790,2790,2790,0
|
|
20240814,184600,27844130,2790,2790,2790,2790,0
|
|
20240814,184500,27844130,2790,2790,2790,2790,0
|
|
20240814,184400,27844130,2790,2790,2790,2790,0
|
|
20240814,184300,27844130,2790,2790,2790,2790,0
|
|
20240814,184200,27844130,2790,2790,2790,2790,0
|
|
20240814,184100,27844130,2790,2790,2790,2790,0
|
|
20240814,184000,27844130,2790,2790,2790,2790,0
|
|
20240814,183900,27844130,2790,2790,2790,2790,0
|
|
20240814,183800,27844130,2790,2790,2790,2790,0
|
|
20240814,183700,27844130,2790,2790,2790,2790,0
|
|
20240814,183600,27844130,2790,2790,2790,2790,0
|
|
20240814,183500,27844130,2790,2790,2790,2790,0
|
|
20240814,183400,27844130,2790,2790,2790,2790,0
|
|
20240814,183300,27844130,2790,2790,2790,2790,0
|
|
20240814,183200,27844130,2790,2790,2790,2790,0
|
|
20240814,183100,27844130,2790,2790,2790,2790,0
|
|
20240814,183000,27844130,2790,2790,2790,2790,0
|
|
20240814,182900,27844130,2790,2790,2790,2790,0
|
|
20240814,182800,27844130,2790,2790,2790,2790,0
|
|
20240814,182700,27844130,2790,2790,2790,2790,0
|
|
20240814,182600,27844130,2790,2790,2790,2790,0
|
|
20240814,182500,27844130,2790,2790,2790,2790,0
|
|
20240814,182400,27844130,2790,2790,2790,2790,0
|
|
20240814,182300,27844130,2790,2790,2790,2790,0
|
|
20240814,182200,27844130,2790,2790,2790,2790,244
|
|
20240814,182100,27844130,2790,2790,2790,2790,0
|
|
20240814,182000,27844130,2790,2790,2790,2790,0
|
|
20240814,181900,27844130,2790,2790,2790,2790,0
|
|
20240814,181800,27844130,2790,2790,2790,2790,0
|
|
20240814,181700,27844130,2790,2790,2790,2790,0
|
|
20240814,181600,27844130,2790,2790,2790,2790,0
|
|
20240814,181500,27844130,2790,2790,2790,2790,0
|
|
20240814,181400,27844130,2790,2790,2790,2790,0
|
|
20240814,181300,27844130,2790,2790,2790,2790,0
|
|
20240814,181200,27844130,2790,2790,2790,2790,0
|
|
20240814,181100,27844130,2790,2790,2790,2790,0
|
|
20240814,181000,27844130,2790,2790,2790,2790,0
|
|
20240814,180900,27844130,2790,2790,2790,2790,0
|
|
20240814,180800,27844130,2790,2790,2790,2790,0
|
|
20240814,180700,27844130,2790,2790,2790,2790,0
|
|
20240814,180600,27844130,2790,2790,2790,2790,0
|
|
20240814,180500,27844130,2790,2790,2790,2790,0
|
|
20240814,180400,27844130,2790,2790,2790,2790,0
|
|
20240814,180300,27844130,2790,2790,2790,2790,0
|
|
20240814,180200,27844130,2790,2790,2790,2790,0
|
|
20240814,180100,27844130,2790,2790,2790,2790,0
|
|
20240814,180000,27844130,2790,2790,2790,2790,0
|
|
20240814,175900,27844130,2790,2790,2790,2790,0
|
|
20240814,175800,27844130,2790,2790,2790,2790,0
|
|
20240814,175700,27844130,2790,2790,2790,2790,0
|
|
20240814,175600,27844130,2790,2790,2790,2790,0
|
|
20240814,175500,27844130,2790,2790,2790,2790,0
|
|
20240814,175400,27844130,2790,2790,2790,2790,0
|
|
20240814,175300,27844130,2790,2790,2790,2790,0
|
|
20240814,175200,27844130,2790,2790,2790,2790,244
|
|
20240814,175100,27844130,2790,2790,2790,2790,0
|
|
20240814,175000,27844130,2790,2790,2790,2790,0
|
|
20240814,174900,27844130,2790,2790,2790,2790,0
|
|
20240814,174800,27844130,2790,2790,2790,2790,0
|
|
20240814,174700,27844130,2790,2790,2790,2790,0
|
|
20240814,174600,27844130,2790,2790,2790,2790,0
|
|
20240814,174500,27844130,2790,2790,2790,2790,0
|
|
20240814,174400,27844130,2790,2790,2790,2790,0
|
|
20240814,174300,27844130,2790,2790,2790,2790,0
|
|
20240814,174200,27844130,2790,2790,2790,2790,0
|
|
20240814,174100,27844130,2790,2790,2790,2790,0
|
|
20240814,174000,27844130,2790,2790,2790,2790,0
|
|
20240814,173900,27844130,2790,2790,2790,2790,0
|
|
20240814,173800,27844130,2790,2790,2790,2790,0
|
|
20240814,173700,27844130,2790,2790,2790,2790,0
|
|
20240814,173600,27844130,2790,2790,2790,2790,0
|
|
20240814,173500,27844130,2790,2790,2790,2790,0
|
|
20240814,173400,27844130,2790,2790,2790,2790,0
|
|
20240814,173300,27844130,2790,2790,2790,2790,0
|
|
20240814,173200,27844130,2790,2790,2790,2790,0
|
|
20240814,173100,27844130,2790,2790,2790,2790,0
|
|
20240814,173000,27844130,2790,2790,2790,2790,0
|
|
20240814,172900,27844130,2790,2790,2790,2790,0
|
|
20240814,172800,27844130,2790,2790,2790,2790,0
|
|
20240814,172700,27844130,2790,2790,2790,2790,0
|
|
20240814,172600,27844130,2790,2790,2790,2790,0
|
|
20240814,172500,27844130,2790,2790,2790,2790,0
|
|
20240814,172400,27844130,2790,2790,2790,2790,0
|
|
20240814,172300,27844130,2790,2790,2790,2790,0
|
|
20240814,172200,27844130,2790,2790,2790,2790,244
|
|
20240814,172100,27844130,2790,2790,2790,2790,0
|
|
20240814,172000,27844130,2790,2790,2790,2790,0
|
|
20240814,171900,27844130,2790,2790,2790,2790,0
|
|
20240814,171800,27844130,2790,2790,2790,2790,0
|
|
20240814,171700,27844130,2790,2790,2790,2790,0
|
|
20240814,171600,27844130,2790,2790,2790,2790,0
|
|
20240814,171500,27844130,2790,2790,2790,2790,0
|
|
20240814,171400,27844130,2790,2790,2790,2790,0
|
|
20240814,171300,27844130,2790,2790,2790,2790,0
|
|
20240814,171200,27844130,2790,2790,2790,2790,0
|
|
20240814,171100,27844130,2790,2790,2790,2790,0
|
|
20240814,171000,27844130,2790,2790,2790,2790,0
|
|
20240814,170900,27844130,2790,2790,2790,2790,0
|
|
20240814,170800,27844130,2790,2790,2790,2790,0
|
|
20240814,170700,27844130,2790,2790,2790,2790,0
|
|
20240814,170600,27844130,2790,2790,2790,2790,0
|
|
20240814,170500,27844130,2790,2790,2790,2790,0
|
|
20240814,170400,27844130,2790,2790,2790,2790,0
|
|
20240814,170300,27844130,2790,2790,2790,2790,0
|
|
20240814,170200,27844130,2790,2790,2790,2790,0
|
|
20240814,170100,27844130,2790,2790,2790,2790,0
|
|
20240814,170000,27844130,2790,2790,2790,2790,0
|
|
20240814,165900,27844130,2790,2790,2790,2790,0
|
|
20240814,165800,27844130,2790,2790,2790,2790,0
|
|
20240814,165700,27844130,2790,2790,2790,2790,0
|
|
20240814,165600,27844130,2790,2790,2790,2790,0
|
|
20240814,165500,27844130,2790,2790,2790,2790,0
|
|
20240814,165400,27844130,2790,2790,2790,2790,0
|
|
20240814,165300,27844130,2790,2790,2790,2790,0
|
|
20240814,165200,27844130,2790,2790,2790,2790,244
|
|
20240814,165100,27844130,2790,2790,2790,2790,0
|
|
20240814,165000,27844130,2790,2790,2790,2790,0
|
|
20240814,164900,27844130,2790,2790,2790,2790,0
|
|
20240814,164800,27844130,2790,2790,2790,2790,0
|
|
20240814,164700,27844130,2790,2790,2790,2790,0
|
|
20240814,164600,27844130,2790,2790,2790,2790,0
|
|
20240814,164500,27844130,2790,2790,2790,2790,0
|
|
20240814,164400,27844130,2790,2790,2790,2790,0
|
|
20240814,164300,27844130,2790,2790,2790,2790,0
|
|
20240814,164200,27844130,2790,2790,2790,2790,0
|
|
20240814,164100,27844130,2790,2790,2790,2790,0
|
|
20240814,164000,27844130,2790,2790,2790,2790,0
|
|
20240814,163900,27844130,2790,2790,2790,2790,0
|
|
20240814,163800,27844130,2790,2790,2790,2790,0
|
|
20240814,163700,27844130,2790,2790,2790,2790,0
|
|
20240814,163600,27844130,2790,2790,2790,2790,0
|
|
20240814,163500,27844130,2790,2790,2790,2790,0
|
|
20240814,163400,27844130,2790,2790,2790,2790,0
|
|
20240814,163300,27844130,2790,2790,2790,2790,0
|
|
20240814,163200,27844130,2790,2790,2790,2790,0
|
|
20240814,163100,27844130,2790,2790,2790,2790,0
|
|
20240814,163000,27844130,2790,2790,2790,2790,0
|
|
20240814,162900,27844130,2790,2790,2790,2790,0
|
|
20240814,162800,27844130,2790,2790,2790,2790,0
|
|
20240814,162700,27844130,2790,2790,2790,2790,0
|
|
20240814,162600,27844130,2790,2790,2790,2790,0
|
|
20240814,162500,27844130,2790,2790,2790,2790,0
|
|
20240814,162400,27844130,2790,2790,2790,2790,0
|
|
20240814,162300,27844130,2790,2790,2790,2790,0
|
|
20240814,162200,27844130,2790,2790,2790,2790,244
|
|
20240814,162100,27844130,2790,2790,2790,2790,0
|
|
20240814,162000,27844130,2790,2790,2790,2790,0
|
|
20240814,161900,27844130,2790,2790,2790,2790,0
|
|
20240814,161800,27844130,2790,2790,2790,2790,0
|
|
20240814,161700,27844130,2790,2790,2790,2790,0
|
|
20240814,161600,27844130,2790,2790,2790,2790,0
|
|
20240814,161500,27844130,2790,2790,2790,2790,0
|
|
20240814,161400,27844130,2790,2790,2790,2790,0
|
|
20240814,161300,27844130,2790,2790,2790,2790,0
|
|
20240814,161200,27844130,2790,2790,2790,2790,0
|
|
20240814,161100,27844130,2790,2790,2790,2790,0
|
|
20240814,161000,27844130,2790,2790,2790,2790,0
|
|
20240814,160900,27844130,2790,2790,2790,2790,0
|
|
20240814,160800,27844130,2790,2790,2790,2790,0
|
|
20240814,160700,27844130,2790,2790,2790,2790,0
|
|
20240814,160600,27844130,2790,2790,2790,2790,0
|
|
20240814,160500,27844130,2790,2790,2790,2790,0
|
|
20240814,160400,27844130,2790,2790,2790,2790,0
|
|
20240814,160300,27844130,2790,2790,2790,2790,0
|
|
20240814,160200,27844130,2790,2790,2790,2790,0
|
|
20240814,160100,27844130,2790,2790,2790,2790,0
|
|
20240814,160000,27844130,2790,2790,2790,2790,0
|
|
20240814,155900,27844130,2790,2790,2790,2790,0
|
|
20240814,155800,27844130,2790,2790,2790,2790,0
|
|
20240814,155700,27844130,2790,2790,2790,2790,0
|
|
20240814,155600,27844130,2790,2790,2790,2790,0
|
|
20240814,155500,27844130,2790,2790,2790,2790,0
|
|
20240814,155400,27844130,2790,2790,2790,2790,0
|
|
20240814,155300,27844130,2790,2790,2790,2790,0
|
|
20240814,155200,27844130,2790,2790,2790,2790,244
|
|
20240814,155100,27844130,2790,2790,2790,2790,0
|
|
20240814,155000,27844130,2790,2790,2790,2790,0
|
|
20240814,154900,27844130,2790,2790,2790,2790,0
|
|
20240814,154800,27844130,2790,2790,2790,2790,0
|
|
20240814,154700,27844130,2790,2790,2790,2790,0
|
|
20240814,154600,27844130,2790,2790,2790,2790,0
|
|
20240814,154500,27844130,2790,2790,2790,2790,0
|
|
20240814,154400,27844130,2790,2790,2790,2790,0
|
|
20240814,154300,27844130,2790,2790,2790,2790,0
|
|
20240814,154200,27844130,2790,2790,2790,2790,0
|
|
20240814,154100,27844130,2790,2790,2790,2790,0
|
|
20240814,154000,27844130,2790,2790,2790,2790,0
|
|
20240814,153900,27844130,2790,2790,2790,2790,0
|
|
20240814,153800,27844130,2790,2790,2790,2790,0
|
|
20240814,153700,27844130,2790,2790,2790,2790,0
|
|
20240814,153600,27844130,2790,2790,2790,2790,0
|
|
20240814,153500,27844130,2790,2790,2790,2790,0
|
|
20240814,153400,27844130,2790,2790,2790,2790,0
|
|
20240814,153300,27844130,2790,2790,2790,2790,0
|
|
20240814,153200,27844130,2790,2790,2790,2790,0
|
|
20240814,153100,27844130,2790,2790,2790,2790,0
|
|
20240814,153000,27844130,2790,2790,2790,2790,244
|
|
20240814,152900,27163370,2785,2785,2785,2785,0
|
|
20240814,152800,27163370,2785,2785,2785,2785,0
|
|
20240814,152700,27163370,2785,2785,2785,2785,0
|
|
20240814,152600,27163370,2785,2785,2785,2785,0
|
|
20240814,152500,27163370,2785,2785,2785,2785,0
|
|
20240814,152400,27163370,2785,2785,2785,2785,0
|
|
20240814,152300,27163370,2785,2785,2785,2785,0
|
|
20240814,152200,27163370,2785,2785,2785,2785,0
|
|
20240814,152100,27163370,2785,2785,2785,2785,0
|
|
20240814,152000,27163370,2785,2785,2785,2785,0
|
|
20240814,151900,27163370,2785,2785,2785,2785,0
|
|
20240814,151800,27163370,2785,2785,2785,2785,0
|
|
20240814,151700,27163370,2785,2785,2785,2785,30
|
|
20240814,151600,27079820,2785,2785,2785,2785,10
|
|
20240814,151500,27051970,2785,2785,2785,2785,0
|
|
20240814,151400,27051970,2785,2785,2785,2785,8
|
|
20240814,151300,27029690,2785,2785,2785,2785,60
|
|
20240814,151200,26862590,2785,2775,2785,2775,23
|
|
20240814,151100,26798735,2775,2775,2775,2775,0
|
|
20240814,151000,26798735,2775,2775,2775,2775,0
|
|
20240814,150900,26798735,2775,2775,2775,2775,0
|
|
20240814,150800,26798735,2775,2775,2775,2775,5
|
|
20240814,150700,26784860,2785,2785,2785,2785,30
|
|
20240814,150600,26701310,2785,2785,2785,2785,0
|
|
20240814,150500,26701310,2785,2785,2785,2785,0
|
|
20240814,150400,26701310,2785,2785,2785,2785,30
|
|
20240814,150300,26617760,2785,2785,2785,2785,0
|
|
20240814,150200,26617760,2785,2785,2785,2785,0
|
|
20240814,150100,26617760,2785,2785,2785,2785,30
|
|
20240814,150000,26534210,2785,2785,2785,2785,0
|
|
20240814,145900,26534210,2785,2785,2785,2785,0
|
|
20240814,145800,26534210,2785,2780,2785,2780,107
|
|
20240814,145700,26236715,2785,2785,2785,2785,30
|
|
20240814,145600,26153165,2785,2785,2785,2785,0
|
|
20240814,145500,26153165,2785,2785,2785,2785,0
|
|
20240814,145400,26153165,2785,2785,2785,2785,30
|
|
20240814,145300,26069615,2790,2790,2790,2790,0
|
|
20240814,145200,26069615,2790,2790,2790,2790,0
|
|
20240814,145100,26069615,2790,2790,2790,2790,30
|
|
20240814,145000,25985915,2790,2790,2790,2790,0
|
|
20240814,144900,25985915,2790,2790,2790,2790,1
|
|
20240814,144800,25983125,2790,2790,2790,2790,39
|
|
20240814,144700,25874315,2790,2790,2790,2790,0
|
|
20240814,144600,25874315,2790,2790,2790,2790,1
|
|
20240814,144500,25871525,2790,2790,2790,2790,37
|
|
20240814,144400,25768295,2790,2790,2790,2790,0
|
|
20240814,144300,25768295,2790,2790,2790,2790,1
|
|
20240814,144200,25765505,2790,2790,2790,2790,33
|
|
20240814,144100,25673435,2790,2790,2790,2790,0
|
|
20240814,144000,25673435,2790,2790,2790,2790,0
|
|
20240814,143900,25673435,2790,2790,2790,2790,0
|
|
20240814,143800,25673435,2790,2790,2790,2790,37
|
|
20240814,143700,25570205,2790,2790,2790,2790,0
|
|
20240814,143600,25570205,2790,2790,2790,2790,0
|
|
20240814,143500,25570205,2790,2790,2790,2790,30
|
|
20240814,143400,25486505,2800,2800,2800,2800,0
|
|
20240814,143300,25486505,2800,2800,2800,2800,0
|
|
20240814,143200,25486505,2800,2800,2800,2800,30
|
|
20240814,143100,25402505,2800,2800,2800,2800,0
|
|
20240814,143000,25402505,2800,2800,2800,2800,0
|
|
20240814,142900,25402505,2800,2800,2800,2800,30
|
|
20240814,142800,25318505,2800,2800,2800,2800,0
|
|
20240814,142700,25318505,2800,2800,2800,2800,0
|
|
20240814,142600,25318505,2800,2800,2800,2800,30
|
|
20240814,142500,25234505,2800,2800,2800,2800,0
|
|
20240814,142400,25234505,2800,2800,2800,2800,0
|
|
20240814,142300,25234505,2800,2800,2800,2800,1
|
|
20240814,142200,25231705,2795,2795,2795,2795,30
|
|
20240814,142100,25147855,2795,2795,2795,2795,0
|
|
20240814,142000,25147855,2795,2795,2795,2795,0
|
|
20240814,141900,25147855,2795,2790,2795,2790,60
|
|
20240814,141800,24980305,2790,2790,2790,2790,0
|
|
20240814,141700,24980305,2790,2790,2790,2790,1
|
|
20240814,141600,24977515,2745,2745,2745,2745,0
|
|
20240814,141500,24977515,2745,2745,2745,2745,0
|
|
20240814,141400,24977515,2745,2785,2785,2745,493
|
|
20240814,141300,23615675,2785,2785,2785,2785,1
|
|
20240814,141200,23612890,2790,2790,2790,2790,0
|
|
20240814,141100,23612890,2790,2790,2790,2790,0
|
|
20240814,141000,23612890,2790,2790,2790,2790,30
|
|
20240814,140900,23529190,2790,2790,2790,2790,0
|
|
20240814,140800,23529190,2790,2790,2790,2790,0
|
|
20240814,140700,23529190,2790,2800,2800,2790,158
|
|
20240814,140600,23088070,2790,2790,2790,2790,30
|
|
20240814,140500,23004370,2790,2790,2790,2790,0
|
|
20240814,140400,23004370,2790,2790,2790,2790,0
|
|
20240814,140300,23004370,2790,2790,2790,2790,0
|
|
20240814,140200,23004370,2790,2790,2790,2790,22
|
|
20240814,140100,22942990,2800,2800,2800,2800,0
|
|
20240814,140000,22942990,2800,2800,2800,2800,30
|
|
20240814,135900,22858990,2800,2800,2800,2800,0
|
|
20240814,135800,22858990,2800,2800,2800,2800,0
|
|
20240814,135700,22858990,2800,2800,2800,2800,30
|
|
20240814,135600,22774990,2800,2800,2800,2800,0
|
|
20240814,135500,22774990,2800,2800,2800,2800,0
|
|
20240814,135400,22774990,2800,2800,2800,2800,30
|
|
20240814,135300,22690990,2800,2800,2800,2800,0
|
|
20240814,135200,22690990,2800,2800,2800,2800,0
|
|
20240814,135100,22690990,2800,2800,2800,2800,30
|
|
20240814,135000,22606990,2800,2800,2800,2800,0
|
|
20240814,134900,22606990,2800,2800,2800,2800,0
|
|
20240814,134800,22606990,2800,2800,2800,2800,0
|
|
20240814,134700,22606990,2800,2800,2800,2800,30
|
|
20240814,134600,22522990,2800,2800,2800,2800,14
|
|
20240814,134500,22483790,2790,2790,2790,2790,300
|
|
20240814,134400,21646790,2790,2795,2795,2790,130
|
|
20240814,134300,21283940,2795,2795,2795,2795,20
|
|
20240814,134200,21228040,2800,2800,2800,2800,0
|
|
20240814,134100,21228040,2800,2800,2800,2800,30
|
|
20240814,134000,21144040,2800,2800,2800,2800,0
|
|
20240814,133900,21144040,2800,2800,2800,2800,0
|
|
20240814,133800,21144040,2800,2800,2800,2800,30
|
|
20240814,133700,21060040,2800,2800,2800,2800,0
|
|
20240814,133600,21060040,2800,2800,2800,2800,0
|
|
20240814,133500,21060040,2800,2800,2800,2800,30
|
|
20240814,133400,20976040,2800,2800,2800,2800,0
|
|
20240814,133300,20976040,2800,2800,2800,2800,0
|
|
20240814,133200,20976040,2800,2800,2800,2800,30
|
|
20240814,133100,20892040,2800,2800,2800,2800,0
|
|
20240814,133000,20892040,2800,2800,2800,2800,0
|
|
20240814,132900,20892040,2800,2800,2800,2800,0
|
|
20240814,132800,20892040,2800,2800,2800,2800,30
|
|
20240814,132700,20808040,2800,2800,2800,2800,0
|
|
20240814,132600,20808040,2800,2800,2800,2800,0
|
|
20240814,132500,20808040,2800,2800,2800,2800,30
|
|
20240814,132400,20724040,2800,2800,2800,2800,0
|
|
20240814,132300,20724040,2800,2800,2800,2800,0
|
|
20240814,132200,20724040,2800,2800,2800,2800,30
|
|
20240814,132100,20640040,2800,2800,2800,2800,0
|
|
20240814,132000,20640040,2800,2800,2800,2800,1
|
|
20240814,131900,20637240,2800,2800,2800,2800,30
|
|
20240814,131800,20553240,2800,2800,2800,2800,0
|
|
20240814,131700,20553240,2800,2800,2800,2800,0
|
|
20240814,131600,20553240,2800,2800,2800,2800,60
|
|
20240814,131500,20385240,2800,2800,2800,2800,0
|
|
20240814,131400,20385240,2800,2800,2800,2800,0
|
|
20240814,131300,20385240,2800,2800,2800,2800,0
|
|
20240814,131200,20385240,2800,2800,2800,2800,30
|
|
20240814,131100,20301240,2790,2790,2790,2790,0
|
|
20240814,131000,20301240,2790,2790,2790,2790,0
|
|
20240814,130900,20301240,2790,2790,2790,2790,0
|
|
20240814,130800,20301240,2790,2790,2790,2790,1
|
|
20240814,130700,20298450,2800,2800,2800,2800,0
|
|
20240814,130600,20298450,2800,2800,2800,2800,30
|
|
20240814,130500,20214450,2800,2800,2800,2800,0
|
|
20240814,130400,20214450,2800,2800,2800,2800,0
|
|
20240814,130300,20214450,2800,2800,2800,2800,30
|
|
20240814,130200,20130450,2800,2800,2800,2800,0
|
|
20240814,130100,20130450,2800,2800,2800,2800,0
|
|
20240814,130000,20130450,2800,2800,2800,2800,30
|
|
20240814,125900,20046450,2800,2800,2800,2800,0
|
|
20240814,125800,20046450,2800,2800,2800,2800,0
|
|
20240814,125700,20046450,2800,2800,2800,2800,30
|
|
20240814,125600,19962450,2800,2800,2800,2800,0
|
|
20240814,125500,19962450,2800,2800,2800,2800,0
|
|
20240814,125400,19962450,2800,2800,2800,2800,0
|
|
20240814,125300,19962450,2800,2800,2800,2800,30
|
|
20240814,125200,19878450,2800,2800,2800,2800,0
|
|
20240814,125100,19878450,2800,2800,2800,2800,0
|
|
20240814,125000,19878450,2800,2800,2800,2800,30
|
|
20240814,124900,19794450,2800,2800,2800,2800,0
|
|
20240814,124800,19794450,2800,2800,2800,2800,0
|
|
20240814,124700,19794450,2800,2800,2800,2800,30
|
|
20240814,124600,19710450,2800,2800,2800,2800,0
|
|
20240814,124500,19710450,2800,2800,2800,2800,0
|
|
20240814,124400,19710450,2800,2800,2800,2800,30
|
|
20240814,124300,19626450,2800,2800,2800,2800,0
|
|
20240814,124200,19626450,2800,2800,2800,2800,0
|
|
20240814,124100,19626450,2800,2800,2800,2800,30
|
|
20240814,124000,19542450,2800,2800,2800,2800,0
|
|
20240814,123900,19542450,2800,2800,2800,2800,0
|
|
20240814,123800,19542450,2800,2800,2800,2800,0
|
|
20240814,123700,19542450,2800,2800,2800,2800,30
|
|
20240814,123600,19458450,2800,2800,2800,2800,0
|
|
20240814,123500,19458450,2800,2800,2800,2800,0
|
|
20240814,123400,19458450,2800,2800,2800,2800,30
|
|
20240814,123300,19374450,2800,2800,2800,2800,0
|
|
20240814,123200,19374450,2800,2800,2800,2800,0
|
|
20240814,123100,19374450,2800,2800,2800,2800,30
|
|
20240814,123000,19290450,2800,2800,2800,2800,0
|
|
20240814,122900,19290450,2800,2800,2800,2800,0
|
|
20240814,122800,19290450,2800,2800,2800,2800,61
|
|
20240814,122700,19119650,2800,2800,2800,2800,0
|
|
20240814,122600,19119650,2800,2800,2800,2800,0
|
|
20240814,122500,19119650,2800,2800,2800,2800,30
|
|
20240814,122400,19035650,2780,2780,2780,2780,0
|
|
20240814,122300,19035650,2780,2780,2780,2780,0
|
|
20240814,122200,19035650,2780,2780,2780,2780,0
|
|
20240814,122100,19035650,2780,2780,2780,2780,0
|
|
20240814,122000,19035650,2780,2780,2780,2780,1
|
|
20240814,121900,19032870,2800,2800,2800,2800,0
|
|
20240814,121800,19032870,2800,2800,2800,2800,60
|
|
20240814,121700,18864870,2800,2800,2800,2800,0
|
|
20240814,121600,18864870,2800,2800,2800,2800,0
|
|
20240814,121500,18864870,2800,2800,2800,2800,3
|
|
20240814,121400,18856470,2795,2795,2795,2795,0
|
|
20240814,121300,18856470,2795,2795,2795,2795,6
|
|
20240814,121200,18839700,2795,2795,2795,2795,21
|
|
20240814,121100,18781005,2795,2795,2795,2795,0
|
|
20240814,121000,18781005,2795,2795,2795,2795,0
|
|
20240814,120900,18781005,2795,2795,2795,2795,30
|
|
20240814,120800,18697155,2795,2795,2795,2795,14
|
|
20240814,120700,18658025,2795,2795,2795,2795,0
|
|
20240814,120600,18658025,2795,2795,2795,2795,30
|
|
20240814,120500,18574175,2795,2795,2795,2795,0
|
|
20240814,120400,18574175,2795,2795,2795,2795,0
|
|
20240814,120300,18574175,2795,2795,2795,2795,0
|
|
20240814,120200,18574175,2795,2795,2795,2795,30
|
|
20240814,120100,18490325,2795,2795,2795,2795,0
|
|
20240814,120000,18490325,2795,2795,2795,2795,0
|
|
20240814,115900,18490325,2795,2795,2795,2795,60
|
|
20240814,115800,18322625,2800,2800,2800,2800,0
|
|
20240814,115700,18322625,2800,2800,2800,2800,50
|
|
20240814,115600,18182625,2800,2800,2800,2800,30
|
|
20240814,115500,18098625,2790,2790,2790,2790,0
|
|
20240814,115400,18098625,2790,2790,2790,2790,0
|
|
20240814,115300,18098625,2790,2790,2790,2790,0
|
|
20240814,115200,18098625,2790,2790,2790,2790,0
|
|
20240814,115100,18098625,2790,2800,2800,2790,434
|
|
20240814,115000,16887565,2795,2795,2795,2795,404
|
|
20240814,114900,15758385,2790,2790,2790,2790,0
|
|
20240814,114800,15758385,2790,2790,2790,2790,63
|
|
20240814,114700,15582615,2790,2790,2790,2790,60
|
|
20240814,114600,15415215,2790,2790,2790,2790,0
|
|
20240814,114500,15415215,2790,2790,2790,2790,0
|
|
20240814,114400,15415215,2790,2790,2790,2790,0
|
|
20240814,114300,15415215,2790,2790,2790,2790,49
|
|
20240814,114200,15278505,2785,2785,2785,2785,0
|
|
20240814,114100,15278505,2785,2785,2785,2785,0
|
|
20240814,114000,15278505,2785,2785,2785,2785,11
|
|
20240814,113900,15247870,2755,2755,2755,2755,0
|
|
20240814,113800,15247870,2755,2755,2755,2755,0
|
|
20240814,113700,15247870,2755,2755,2755,2755,0
|
|
20240814,113600,15247870,2755,2755,2755,2755,0
|
|
20240814,113500,15247870,2755,2755,2755,2755,0
|
|
20240814,113400,15247870,2755,2785,2790,2755,62
|
|
20240814,113300,15075080,2785,2785,2785,2785,0
|
|
20240814,113200,15075080,2785,2785,2785,2785,0
|
|
20240814,113100,15075080,2785,2785,2785,2785,30
|
|
20240814,113000,14991530,2750,2750,2750,2750,0
|
|
20240814,112900,14991530,2750,2750,2750,2750,0
|
|
20240814,112800,14991530,2750,2750,2750,2750,0
|
|
20240814,112700,14991530,2750,2750,2750,2750,0
|
|
20240814,112600,14991530,2750,2760,2760,2750,400
|
|
20240814,112500,13890325,2755,2755,2755,2755,0
|
|
20240814,112400,13890325,2755,2770,2770,2755,623
|
|
20240814,112300,12167210,2790,2790,2790,2790,0
|
|
20240814,112200,12167210,2790,2790,2790,2790,0
|
|
20240814,112100,12167210,2790,2790,2790,2790,30
|
|
20240814,112000,12083510,2790,2790,2790,2790,0
|
|
20240814,111900,12083510,2790,2790,2790,2790,0
|
|
20240814,111800,12083510,2790,2790,2790,2790,30
|
|
20240814,111700,11999810,2790,2790,2790,2790,0
|
|
20240814,111600,11999810,2790,2790,2790,2790,0
|
|
20240814,111500,11999810,2790,2790,2790,2790,30
|
|
20240814,111400,11916110,2790,2790,2790,2790,0
|
|
20240814,111300,11916110,2790,2790,2790,2790,0
|
|
20240814,111200,11916110,2790,2790,2790,2790,31
|
|
20240814,111100,11829620,2790,2790,2790,2790,0
|
|
20240814,111000,11829620,2790,2790,2790,2790,0
|
|
20240814,110900,11829620,2790,2790,2790,2790,0
|
|
20240814,110800,11829620,2790,2790,2790,2790,342
|
|
20240814,110700,10875440,2790,2790,2790,2790,0
|
|
20240814,110600,10875440,2790,2790,2790,2790,1
|
|
20240814,110500,10872650,2790,2790,2790,2790,31
|
|
20240814,110400,10786160,2790,2790,2790,2790,0
|
|
20240814,110300,10786160,2790,2790,2790,2790,0
|
|
20240814,110200,10786160,2790,2790,2790,2790,30
|
|
20240814,110100,10702460,2790,2790,2790,2790,9
|
|
20240814,110000,10677350,2790,2790,2790,2790,0
|
|
20240814,105900,10677350,2790,2790,2790,2790,30
|
|
20240814,105800,10593650,2790,2790,2790,2790,0
|
|
20240814,105700,10593650,2790,2790,2790,2790,0
|
|
20240814,105600,10593650,2790,2790,2790,2790,30
|
|
20240814,105500,10509950,2790,2790,2790,2790,1
|
|
20240814,105400,10507160,2790,2790,2790,2790,0
|
|
20240814,105300,10507160,2790,2790,2790,2790,0
|
|
20240814,105200,10507160,2790,2790,2790,2790,30
|
|
20240814,105100,10423460,2790,2790,2790,2790,0
|
|
20240814,105000,10423460,2790,2790,2790,2790,0
|
|
20240814,104900,10423460,2790,2790,2790,2790,60
|
|
20240814,104800,10256060,2790,2790,2790,2790,0
|
|
20240814,104700,10256060,2790,2790,2790,2790,0
|
|
20240814,104600,10256060,2790,2790,2790,2790,30
|
|
20240814,104500,10172360,2770,2770,2770,2770,0
|
|
20240814,104400,10172360,2770,2770,2770,2770,0
|
|
20240814,104300,10172360,2770,2770,2770,2770,0
|
|
20240814,104200,10172360,2770,2770,2770,2770,3
|
|
20240814,104100,10164050,2790,2790,2790,2790,0
|
|
20240814,104000,10164050,2790,2790,2790,2790,30
|
|
20240814,103900,10080350,2790,2790,2790,2790,0
|
|
20240814,103800,10080350,2790,2790,2790,2790,0
|
|
20240814,103700,10080350,2790,2790,2790,2790,30
|
|
20240814,103600,9996650,2790,2790,2790,2790,0
|
|
20240814,103500,9996650,2790,2790,2790,2790,0
|
|
20240814,103400,9996650,2790,2790,2790,2790,0
|
|
20240814,103300,9996650,2790,2790,2790,2790,30
|
|
20240814,103200,9912950,2790,2790,2790,2790,1
|
|
20240814,103100,9910160,2790,2790,2790,2790,0
|
|
20240814,103000,9910160,2790,2790,2790,2790,30
|
|
20240814,102900,9826460,2795,2795,2795,2795,0
|
|
20240814,102800,9826460,2795,2795,2795,2795,0
|
|
20240814,102700,9826460,2795,2795,2795,2795,60
|
|
20240814,102600,9658760,2795,2795,2795,2795,0
|
|
20240814,102500,9658760,2795,2795,2795,2795,0
|
|
20240814,102400,9658760,2795,2795,2795,2795,30
|
|
20240814,102300,9574910,2770,2770,2770,2770,0
|
|
20240814,102200,9574910,2770,2770,2770,2770,0
|
|
20240814,102100,9574910,2770,2770,2770,2770,0
|
|
20240814,102000,9574910,2770,2770,2770,2770,100
|
|
20240814,101900,9297910,2795,2795,2795,2795,0
|
|
20240814,101800,9297910,2795,2795,2795,2795,20
|
|
20240814,101700,9242010,2795,2795,2795,2795,60
|
|
20240814,101600,9074310,2795,2795,2795,2795,0
|
|
20240814,101500,9074310,2795,2795,2795,2795,38
|
|
20240814,101400,8968100,2775,2775,2775,2775,63
|
|
20240814,101300,8793275,2795,2785,2795,2785,73
|
|
20240814,101200,8589640,2785,2785,2785,2785,1
|
|
20240814,101100,8586855,2775,2775,2775,2775,0
|
|
20240814,101000,8586855,2775,2775,2775,2775,0
|
|
20240814,100900,8586855,2775,2775,2775,2775,0
|
|
20240814,100800,8586855,2775,2770,2775,2770,1959
|
|
20240814,100700,3160415,2770,2770,2770,2770,0
|
|
20240814,100600,3160415,2770,2770,2770,2770,0
|
|
20240814,100500,3160415,2770,2770,2770,2770,30
|
|
20240814,100400,3077315,2770,2770,2770,2770,0
|
|
20240814,100300,3077315,2770,2770,2770,2770,0
|
|
20240814,100200,3077315,2770,2770,2770,2770,31
|
|
20240814,100100,2991445,2770,2770,2770,2770,0
|
|
20240814,100000,2991445,2770,2770,2770,2770,0
|
|
20240814,095900,2991445,2770,2770,2770,2770,0
|
|
20240814,095800,2991445,2770,2770,2770,2770,10
|
|
20240814,095700,2963745,2770,2770,2770,2770,0
|
|
20240814,095600,2963745,2770,2770,2770,2770,0
|
|
20240814,095500,2963745,2770,2770,2770,2770,20
|
|
20240814,095400,2908345,2770,2770,2770,2770,0
|
|
20240814,095300,2908345,2770,2770,2770,2770,0
|
|
20240814,095200,2908345,2770,2770,2770,2770,0
|
|
20240814,095100,2908345,2770,2770,2770,2770,0
|
|
20240814,095000,2908345,2770,2770,2770,2770,0
|
|
20240814,094900,2908345,2770,2770,2770,2770,0
|
|
20240814,094800,2908345,2770,2770,2770,2770,0
|
|
20240814,094700,2908345,2770,2770,2770,2770,401
|
|
20240814,094600,1797575,2770,2770,2770,2770,2
|
|
20240814,094500,1792035,2755,2755,2755,2755,0
|
|
20240814,094400,1792035,2755,2755,2755,2755,0
|
|
20240814,094300,1792035,2755,2755,2755,2755,0
|
|
20240814,094200,1792035,2755,2755,2755,2755,5
|
|
20240814,094100,1778260,2755,2755,2755,2755,0
|
|
20240814,094000,1778260,2755,2755,2755,2755,0
|
|
20240814,093900,1778260,2755,2755,2755,2755,0
|
|
20240814,093800,1778260,2755,2755,2755,2755,0
|
|
20240814,093700,1778260,2755,2755,2755,2755,0
|
|
20240814,093600,1778260,2755,2755,2755,2755,0
|
|
20240814,093500,1778260,2755,2755,2755,2755,0
|
|
20240814,093400,1778260,2755,2755,2755,2755,0
|
|
20240814,093300,1778260,2755,2755,2755,2755,0
|
|
20240814,093200,1778260,2755,2755,2755,2755,0
|
|
20240814,093100,1778260,2755,2755,2755,2755,0
|
|
20240814,093000,1778260,2755,2755,2755,2755,0
|
|
20240814,092900,1778260,2755,2755,2755,2755,0
|
|
20240814,092800,1778260,2755,2755,2755,2755,0
|
|
20240814,092700,1778260,2755,2755,2755,2755,0
|
|
20240814,092600,1778260,2755,2755,2755,2755,0
|
|
20240814,092500,1778260,2755,2755,2755,2755,0
|
|
20240814,092400,1778260,2755,2755,2755,2755,0
|
|
20240814,092300,1778260,2755,2755,2755,2755,0
|
|
20240814,092200,1778260,2755,2755,2755,2755,100
|
|
20240814,092100,1502760,2745,2745,2745,2745,0
|
|
20240814,092000,1502760,2745,2745,2745,2745,50
|
|
20240814,091900,1365510,2770,2770,2770,2770,0
|
|
20240814,091800,1365510,2770,2770,2770,2770,0
|
|
20240814,091700,1365510,2770,2770,2770,2770,0
|
|
20240814,091600,1365510,2770,2770,2770,2770,0
|
|
20240814,091500,1365510,2770,2770,2770,2770,0
|
|
20240814,091400,1365510,2770,2770,2770,2770,0
|
|
20240814,091300,1365510,2770,2770,2770,2770,0
|
|
20240814,091200,1365510,2770,2770,2770,2770,0
|
|
20240814,091100,1365510,2770,2770,2770,2770,1
|
|
20240814,091000,1362740,2770,2770,2770,2770,200
|
|
20240814,090900,808740,2770,2760,2770,2760,150
|
|
20240814,090800,393720,2745,2745,2745,2745,0
|
|
20240814,090700,393720,2745,2745,2745,2745,0
|
|
20240814,090600,393720,2745,2745,2745,2745,0
|
|
20240814,090500,393720,2745,2745,2745,2745,0
|
|
20240814,090400,393720,2745,2745,2745,2745,0
|
|
20240814,090300,393720,2745,2745,2745,2745,0
|
|
20240814,090200,393720,2745,2745,2745,2745,38
|
|
20240814,090100,289410,2740,2740,2740,2740,0
|
|
20240814,090000,289410,2740,2730,2740,2730,106
|