615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191200,409815550,2905,2905,2905,2905,2831
|
|
20240807,191100,409815550,2905,2905,2905,2905,0
|
|
20240807,191000,409815550,2905,2905,2905,2905,0
|
|
20240807,190900,409815550,2905,2905,2905,2905,0
|
|
20240807,190800,409815550,2905,2905,2905,2905,0
|
|
20240807,190700,409815550,2905,2905,2905,2905,0
|
|
20240807,190600,409815550,2905,2905,2905,2905,0
|
|
20240807,190500,409815550,2905,2905,2905,2905,0
|
|
20240807,190400,409815550,2905,2905,2905,2905,0
|
|
20240807,190300,409815550,2905,2905,2905,2905,0
|
|
20240807,190200,409815550,2905,2905,2905,2905,0
|
|
20240807,190100,409815550,2905,2905,2905,2905,0
|
|
20240807,190000,409815550,2905,2905,2905,2905,0
|
|
20240807,185900,409815550,2905,2905,2905,2905,0
|
|
20240807,185800,409815550,2905,2905,2905,2905,0
|
|
20240807,185700,409815550,2905,2905,2905,2905,0
|
|
20240807,185600,409815550,2905,2905,2905,2905,0
|
|
20240807,185500,409815550,2905,2905,2905,2905,0
|
|
20240807,185400,409815550,2905,2905,2905,2905,0
|
|
20240807,185300,409815550,2905,2905,2905,2905,0
|
|
20240807,185200,409815550,2905,2905,2905,2905,0
|
|
20240807,185100,409815550,2905,2905,2905,2905,0
|
|
20240807,185000,409815550,2905,2905,2905,2905,0
|
|
20240807,184900,409815550,2905,2905,2905,2905,0
|
|
20240807,184800,409815550,2905,2905,2905,2905,0
|
|
20240807,184700,409815550,2905,2905,2905,2905,0
|
|
20240807,184600,409815550,2905,2905,2905,2905,0
|
|
20240807,184500,409815550,2905,2905,2905,2905,0
|
|
20240807,184400,409815550,2905,2905,2905,2905,0
|
|
20240807,184300,409815550,2905,2905,2905,2905,0
|
|
20240807,184200,409815550,2905,2905,2905,2905,2831
|
|
20240807,184100,409815550,2905,2905,2905,2905,0
|
|
20240807,184000,409815550,2905,2905,2905,2905,0
|
|
20240807,183900,409815550,2905,2905,2905,2905,0
|
|
20240807,183800,409815550,2905,2905,2905,2905,0
|
|
20240807,183700,409815550,2905,2905,2905,2905,0
|
|
20240807,183600,409815550,2905,2905,2905,2905,0
|
|
20240807,183500,409815550,2905,2905,2905,2905,0
|
|
20240807,183400,409815550,2905,2905,2905,2905,0
|
|
20240807,183300,409815550,2905,2905,2905,2905,0
|
|
20240807,183200,409815550,2905,2905,2905,2905,0
|
|
20240807,183100,409815550,2905,2905,2905,2905,0
|
|
20240807,183000,409815550,2905,2905,2905,2905,0
|
|
20240807,182900,409815550,2905,2905,2905,2905,0
|
|
20240807,182800,409815550,2905,2905,2905,2905,0
|
|
20240807,182700,409815550,2905,2905,2905,2905,0
|
|
20240807,182600,409815550,2905,2905,2905,2905,0
|
|
20240807,182500,409815550,2905,2905,2905,2905,0
|
|
20240807,182400,409815550,2905,2905,2905,2905,0
|
|
20240807,182300,409815550,2905,2905,2905,2905,0
|
|
20240807,182200,409815550,2905,2905,2905,2905,0
|
|
20240807,182100,409815550,2905,2905,2905,2905,0
|
|
20240807,182000,409815550,2905,2905,2905,2905,0
|
|
20240807,181900,409815550,2905,2905,2905,2905,0
|
|
20240807,181800,409815550,2905,2905,2905,2905,0
|
|
20240807,181700,409815550,2905,2905,2905,2905,0
|
|
20240807,181600,409815550,2905,2905,2905,2905,0
|
|
20240807,181500,409815550,2905,2905,2905,2905,0
|
|
20240807,181400,409815550,2905,2905,2905,2905,0
|
|
20240807,181300,409815550,2905,2905,2905,2905,0
|
|
20240807,181200,409815550,2905,2905,2905,2905,2831
|
|
20240807,181100,409815550,2905,2905,2905,2905,0
|
|
20240807,181000,409815550,2905,2905,2905,2905,0
|
|
20240807,180900,409815550,2905,2905,2905,2905,0
|
|
20240807,180800,409815550,2905,2905,2905,2905,0
|
|
20240807,180700,409815550,2905,2905,2905,2905,0
|
|
20240807,180600,409815550,2905,2905,2905,2905,0
|
|
20240807,180500,409815550,2905,2905,2905,2905,0
|
|
20240807,180400,409815550,2905,2905,2905,2905,0
|
|
20240807,180300,409815550,2905,2905,2905,2905,0
|
|
20240807,180200,409815550,2905,2905,2905,2905,0
|
|
20240807,180100,409815550,2905,2905,2905,2905,0
|
|
20240807,180000,409815550,2905,2905,2905,2905,0
|
|
20240807,175900,409815550,2905,2905,2905,2905,0
|
|
20240807,175800,409815550,2905,2905,2905,2905,0
|
|
20240807,175700,409815550,2905,2905,2905,2905,0
|
|
20240807,175600,409815550,2905,2905,2905,2905,0
|
|
20240807,175500,409815550,2905,2905,2905,2905,0
|
|
20240807,175400,409815550,2905,2905,2905,2905,0
|
|
20240807,175300,409815550,2905,2905,2905,2905,0
|
|
20240807,175200,409815550,2905,2905,2905,2905,0
|
|
20240807,175100,409815550,2905,2905,2905,2905,0
|
|
20240807,175000,409815550,2905,2905,2905,2905,0
|
|
20240807,174900,409815550,2905,2905,2905,2905,0
|
|
20240807,174800,409815550,2905,2905,2905,2905,0
|
|
20240807,174700,409815550,2905,2905,2905,2905,0
|
|
20240807,174600,409815550,2905,2905,2905,2905,0
|
|
20240807,174500,409815550,2905,2905,2905,2905,0
|
|
20240807,174400,409815550,2905,2905,2905,2905,0
|
|
20240807,174300,409815550,2905,2905,2905,2905,0
|
|
20240807,174200,409815550,2905,2905,2905,2905,2831
|
|
20240807,174100,409815550,2905,2905,2905,2905,0
|
|
20240807,174000,409815550,2905,2905,2905,2905,0
|
|
20240807,173900,409815550,2905,2905,2905,2905,0
|
|
20240807,173800,409815550,2905,2905,2905,2905,0
|
|
20240807,173700,409815550,2905,2905,2905,2905,0
|
|
20240807,173600,409815550,2905,2905,2905,2905,0
|
|
20240807,173500,409815550,2905,2905,2905,2905,0
|
|
20240807,173400,409815550,2905,2905,2905,2905,0
|
|
20240807,173300,409815550,2905,2905,2905,2905,0
|
|
20240807,173200,409815550,2905,2905,2905,2905,0
|
|
20240807,173100,409815550,2905,2905,2905,2905,0
|
|
20240807,173000,409815550,2905,2905,2905,2905,0
|
|
20240807,172900,409815550,2905,2905,2905,2905,0
|
|
20240807,172800,409815550,2905,2905,2905,2905,0
|
|
20240807,172700,409815550,2905,2905,2905,2905,0
|
|
20240807,172600,409815550,2905,2905,2905,2905,0
|
|
20240807,172500,409815550,2905,2905,2905,2905,0
|
|
20240807,172400,409815550,2905,2905,2905,2905,0
|
|
20240807,172300,409815550,2905,2905,2905,2905,0
|
|
20240807,172200,409815550,2905,2905,2905,2905,0
|
|
20240807,172100,409815550,2905,2905,2905,2905,0
|
|
20240807,172000,409815550,2905,2905,2905,2905,0
|
|
20240807,171900,409815550,2905,2905,2905,2905,0
|
|
20240807,171800,409815550,2905,2905,2905,2905,0
|
|
20240807,171700,409815550,2905,2905,2905,2905,0
|
|
20240807,171600,409815550,2905,2905,2905,2905,0
|
|
20240807,171500,409815550,2905,2905,2905,2905,0
|
|
20240807,171400,409815550,2905,2905,2905,2905,0
|
|
20240807,171300,409815550,2905,2905,2905,2905,0
|
|
20240807,171200,409815550,2905,2905,2905,2905,2831
|
|
20240807,171100,409815550,2905,2905,2905,2905,0
|
|
20240807,171000,409815550,2905,2905,2905,2905,0
|
|
20240807,170900,409815550,2905,2905,2905,2905,0
|
|
20240807,170800,409815550,2905,2905,2905,2905,0
|
|
20240807,170700,409815550,2905,2905,2905,2905,0
|
|
20240807,170600,409815550,2905,2905,2905,2905,0
|
|
20240807,170500,409815550,2905,2905,2905,2905,0
|
|
20240807,170400,409815550,2905,2905,2905,2905,0
|
|
20240807,170300,409815550,2905,2905,2905,2905,0
|
|
20240807,170200,409815550,2905,2905,2905,2905,0
|
|
20240807,170100,409815550,2905,2905,2905,2905,0
|
|
20240807,170000,409815550,2905,2905,2905,2905,0
|
|
20240807,165900,409815550,2905,2905,2905,2905,0
|
|
20240807,165800,409815550,2905,2905,2905,2905,0
|
|
20240807,165700,409815550,2905,2905,2905,2905,0
|
|
20240807,165600,409815550,2905,2905,2905,2905,0
|
|
20240807,165500,409815550,2905,2905,2905,2905,0
|
|
20240807,165400,409815550,2905,2905,2905,2905,0
|
|
20240807,165300,409815550,2905,2905,2905,2905,0
|
|
20240807,165200,409815550,2905,2905,2905,2905,0
|
|
20240807,165100,409815550,2905,2905,2905,2905,0
|
|
20240807,165000,409815550,2905,2905,2905,2905,0
|
|
20240807,164900,409815550,2905,2905,2905,2905,0
|
|
20240807,164800,409815550,2905,2905,2905,2905,0
|
|
20240807,164700,409815550,2905,2905,2905,2905,0
|
|
20240807,164600,409815550,2905,2905,2905,2905,0
|
|
20240807,164500,409815550,2905,2905,2905,2905,0
|
|
20240807,164400,409815550,2905,2905,2905,2905,0
|
|
20240807,164300,409815550,2905,2905,2905,2905,0
|
|
20240807,164200,409815550,2905,2905,2905,2905,2831
|
|
20240807,164100,409815550,2905,2905,2905,2905,0
|
|
20240807,164000,409815550,2905,2905,2905,2905,0
|
|
20240807,163900,409815550,2905,2905,2905,2905,0
|
|
20240807,163800,409815550,2905,2905,2905,2905,0
|
|
20240807,163700,409815550,2905,2905,2905,2905,0
|
|
20240807,163600,409815550,2905,2905,2905,2905,0
|
|
20240807,163500,409815550,2905,2905,2905,2905,0
|
|
20240807,163400,409815550,2905,2905,2905,2905,0
|
|
20240807,163300,409815550,2905,2905,2905,2905,0
|
|
20240807,163200,409815550,2905,2905,2905,2905,0
|
|
20240807,163100,409815550,2905,2905,2905,2905,0
|
|
20240807,163000,409815550,2905,2905,2905,2905,0
|
|
20240807,162900,409815550,2905,2905,2905,2905,0
|
|
20240807,162800,409815550,2905,2905,2905,2905,0
|
|
20240807,162700,409815550,2905,2905,2905,2905,0
|
|
20240807,162600,409815550,2905,2905,2905,2905,0
|
|
20240807,162500,409815550,2905,2905,2905,2905,0
|
|
20240807,162400,409815550,2905,2905,2905,2905,0
|
|
20240807,162300,409815550,2905,2905,2905,2905,0
|
|
20240807,162200,409815550,2905,2905,2905,2905,0
|
|
20240807,162100,409815550,2905,2905,2905,2905,0
|
|
20240807,162000,409815550,2905,2905,2905,2905,0
|
|
20240807,161900,409815550,2905,2905,2905,2905,0
|
|
20240807,161800,409815550,2905,2905,2905,2905,0
|
|
20240807,161700,409815550,2905,2905,2905,2905,0
|
|
20240807,161600,409815550,2905,2905,2905,2905,0
|
|
20240807,161500,409815550,2905,2905,2905,2905,0
|
|
20240807,161400,409815550,2905,2905,2905,2905,0
|
|
20240807,161300,409815550,2905,2905,2905,2905,0
|
|
20240807,161200,409815550,2905,2905,2905,2905,2831
|
|
20240807,161100,409815550,2905,2905,2905,2905,0
|
|
20240807,161000,409815550,2905,2905,2905,2905,0
|
|
20240807,160900,409815550,2905,2905,2905,2905,0
|
|
20240807,160800,409815550,2905,2905,2905,2905,0
|
|
20240807,160700,409815550,2905,2905,2905,2905,0
|
|
20240807,160600,409815550,2905,2905,2905,2905,0
|
|
20240807,160500,409815550,2905,2905,2905,2905,0
|
|
20240807,160400,409815550,2905,2905,2905,2905,0
|
|
20240807,160300,409815550,2905,2905,2905,2905,0
|
|
20240807,160200,409815550,2905,2905,2905,2905,0
|
|
20240807,160100,409815550,2905,2905,2905,2905,0
|
|
20240807,160000,409815550,2905,2905,2905,2905,0
|
|
20240807,155900,409815550,2905,2905,2905,2905,0
|
|
20240807,155800,409815550,2905,2905,2905,2905,0
|
|
20240807,155700,409815550,2905,2905,2905,2905,0
|
|
20240807,155600,409815550,2905,2905,2905,2905,0
|
|
20240807,155500,409815550,2905,2905,2905,2905,0
|
|
20240807,155400,409815550,2905,2905,2905,2905,0
|
|
20240807,155300,409815550,2905,2905,2905,2905,0
|
|
20240807,155200,409815550,2905,2905,2905,2905,0
|
|
20240807,155100,409815550,2905,2905,2905,2905,0
|
|
20240807,155000,409815550,2905,2905,2905,2905,0
|
|
20240807,154900,409815550,2905,2905,2905,2905,0
|
|
20240807,154800,409815550,2905,2905,2905,2905,0
|
|
20240807,154700,409815550,2905,2905,2905,2905,0
|
|
20240807,154600,409815550,2905,2905,2905,2905,0
|
|
20240807,154500,409815550,2905,2905,2905,2905,0
|
|
20240807,154400,409815550,2905,2905,2905,2905,0
|
|
20240807,154300,409815550,2905,2905,2905,2905,0
|
|
20240807,154200,409815550,2905,2905,2905,2905,2831
|
|
20240807,154100,409815550,2905,2905,2905,2905,0
|
|
20240807,154000,409815550,2905,2905,2905,2905,0
|
|
20240807,153900,409815550,2905,2905,2905,2905,0
|
|
20240807,153800,409815550,2905,2905,2905,2905,0
|
|
20240807,153700,409815550,2905,2905,2905,2905,0
|
|
20240807,153600,409815550,2905,2905,2905,2905,0
|
|
20240807,153500,409815550,2905,2905,2905,2905,0
|
|
20240807,153400,409815550,2905,2905,2905,2905,0
|
|
20240807,153300,409815550,2905,2905,2905,2905,0
|
|
20240807,153200,409815550,2905,2905,2905,2905,0
|
|
20240807,153100,409815550,2905,2905,2905,2905,0
|
|
20240807,153000,409815550,2905,2905,2905,2905,2831
|
|
20240807,152900,401591495,2890,2890,2890,2890,0
|
|
20240807,152800,401591495,2890,2890,2890,2890,0
|
|
20240807,152700,401591495,2890,2890,2890,2890,0
|
|
20240807,152600,401591495,2890,2890,2890,2890,0
|
|
20240807,152500,401591495,2890,2890,2890,2890,0
|
|
20240807,152400,401591495,2890,2890,2890,2890,0
|
|
20240807,152300,401591495,2890,2890,2890,2890,0
|
|
20240807,152200,401591495,2890,2890,2890,2890,0
|
|
20240807,152100,401591495,2890,2890,2890,2890,0
|
|
20240807,152000,401591495,2890,2890,2890,2890,0
|
|
20240807,151900,401591495,2890,2885,2890,2885,45
|
|
20240807,151800,401461635,2890,2890,2890,2880,220
|
|
20240807,151700,400828000,2885,2880,2895,2880,13
|
|
20240807,151600,400790470,2880,2885,2885,2880,1015
|
|
20240807,151500,397862200,2895,2885,2895,2885,226
|
|
20240807,151400,397209980,2885,2885,2885,2885,7
|
|
20240807,151300,397189785,2900,2900,2900,2900,0
|
|
20240807,151200,397189785,2900,2900,2900,2900,0
|
|
20240807,151100,397189785,2900,2900,2900,2900,0
|
|
20240807,151000,397189785,2900,2895,2900,2895,110
|
|
20240807,150900,396871025,2895,2895,2895,2895,800
|
|
20240807,150800,394555025,2895,2895,2895,2895,0
|
|
20240807,150700,394555025,2895,2885,2895,2885,120
|
|
20240807,150600,394208815,2895,2890,2895,2890,443
|
|
20240807,150500,392928540,2880,2880,2880,2880,303
|
|
20240807,150400,392055900,2890,2890,2890,2890,1
|
|
20240807,150300,392053010,2885,2885,2885,2885,564
|
|
20240807,150200,390425870,2885,2890,2895,2885,281
|
|
20240807,150100,389614890,2895,2895,2895,2895,1
|
|
20240807,150000,389611995,2890,2895,2895,2890,2600
|
|
20240807,145900,382090895,2895,2895,2895,2895,26
|
|
20240807,145800,382015625,2895,2900,2900,2895,4
|
|
20240807,145700,382004035,2895,2900,2900,2895,218
|
|
20240807,145600,381371925,2900,2900,2900,2900,0
|
|
20240807,145500,381371925,2900,2900,2900,2900,0
|
|
20240807,145400,381371925,2900,2900,2900,2900,0
|
|
20240807,145300,381371925,2900,2900,2900,2900,0
|
|
20240807,145200,381371925,2900,2900,2900,2900,0
|
|
20240807,145100,381371925,2900,2900,2900,2900,1
|
|
20240807,145000,381369025,2895,2895,2895,2895,1
|
|
20240807,144900,381366130,2900,2900,2900,2900,10
|
|
20240807,144800,381337130,2900,2900,2900,2900,1
|
|
20240807,144700,381334230,2895,2895,2895,2895,127
|
|
20240807,144600,380966565,2895,2895,2895,2895,3
|
|
20240807,144500,380957880,2900,2895,2900,2895,2
|
|
20240807,144400,380952085,2900,2895,2900,2895,3
|
|
20240807,144300,380943390,2895,2900,2905,2895,2052
|
|
20240807,144200,374992840,2910,2910,2910,2910,0
|
|
20240807,144100,374992840,2910,2910,2910,2910,0
|
|
20240807,144000,374992840,2910,2905,2910,2905,2
|
|
20240807,143900,374987025,2900,2910,2910,2900,2
|
|
20240807,143800,374981215,2910,2910,2915,2905,4054
|
|
20240807,143700,363185735,2910,2915,2920,2910,1099
|
|
20240807,143600,359980005,2920,2915,2920,2915,1274
|
|
20240807,143500,356266290,2920,2920,2920,2920,0
|
|
20240807,143400,356266290,2920,2920,2920,2920,5
|
|
20240807,143300,356251690,2915,2910,2915,2910,2929
|
|
20240807,143200,347713670,2910,2910,2910,2910,52
|
|
20240807,143100,347562350,2915,2915,2915,2915,165
|
|
20240807,143000,347081375,2915,2915,2915,2915,0
|
|
20240807,142900,347081375,2915,2915,2915,2915,0
|
|
20240807,142800,347081375,2915,2910,2915,2910,16
|
|
20240807,142700,347034810,2910,2910,2910,2910,175
|
|
20240807,142600,346525560,2905,2905,2905,2905,0
|
|
20240807,142500,346525560,2905,2905,2905,2905,1
|
|
20240807,142400,346522655,2915,2910,2915,2910,2
|
|
20240807,142300,346516830,2905,2905,2905,2905,0
|
|
20240807,142200,346516830,2905,2915,2915,2905,7
|
|
20240807,142100,346496435,2905,2910,2910,2905,1805
|
|
20240807,142000,341247905,2910,2910,2910,2910,200
|
|
20240807,141900,340665905,2910,2910,2910,2910,7
|
|
20240807,141800,340645535,2905,2905,2905,2905,1
|
|
20240807,141700,340642630,2905,2905,2905,2905,0
|
|
20240807,141600,340642630,2905,2910,2910,2905,15
|
|
20240807,141500,340599030,2905,2910,2910,2905,202
|
|
20240807,141400,340011220,2910,2910,2910,2910,0
|
|
20240807,141300,340011220,2910,2910,2910,2910,0
|
|
20240807,141200,340011220,2910,2910,2910,2910,0
|
|
20240807,141100,340011220,2910,2910,2910,2910,0
|
|
20240807,141000,340011220,2910,2910,2910,2910,0
|
|
20240807,140900,340011220,2910,2910,2910,2910,0
|
|
20240807,140800,340011220,2910,2910,2910,2910,2
|
|
20240807,140700,340005400,2905,2905,2905,2905,0
|
|
20240807,140600,340005400,2905,2905,2905,2905,9
|
|
20240807,140500,339979255,2905,2910,2915,2905,530
|
|
20240807,140400,338437040,2915,2915,2915,2915,0
|
|
20240807,140300,338437040,2915,2915,2915,2915,0
|
|
20240807,140200,338437040,2915,2915,2915,2915,0
|
|
20240807,140100,338437040,2915,2915,2915,2915,0
|
|
20240807,140000,338437040,2915,2915,2915,2915,0
|
|
20240807,135900,338437040,2915,2915,2915,2915,0
|
|
20240807,135800,338437040,2915,2915,2915,2915,0
|
|
20240807,135700,338437040,2915,2910,2915,2910,49
|
|
20240807,135600,338294445,2915,2910,2915,2910,1243
|
|
20240807,135500,334677310,2910,2905,2910,2905,162
|
|
20240807,135400,334206695,2905,2905,2905,2905,0
|
|
20240807,135300,334206695,2905,2905,2905,2905,0
|
|
20240807,135200,334206695,2905,2905,2905,2905,35
|
|
20240807,135100,334105020,2905,2900,2905,2900,280
|
|
20240807,135000,333291670,2905,2905,2905,2905,500
|
|
20240807,134900,331839170,2905,2905,2905,2905,0
|
|
20240807,134800,331839170,2905,2905,2905,2905,68
|
|
20240807,134700,331641630,2900,2900,2900,2900,387
|
|
20240807,134600,330519330,2905,2905,2905,2905,0
|
|
20240807,134500,330519330,2905,2905,2905,2905,0
|
|
20240807,134400,330519330,2905,2905,2905,2905,0
|
|
20240807,134300,330519330,2905,2905,2905,2905,0
|
|
20240807,134200,330519330,2905,2905,2905,2905,0
|
|
20240807,134100,330519330,2905,2905,2905,2905,20
|
|
20240807,134000,330461230,2905,2905,2905,2905,0
|
|
20240807,133900,330461230,2905,2905,2905,2905,0
|
|
20240807,133800,330461230,2905,2905,2905,2905,0
|
|
20240807,133700,330461230,2905,2905,2905,2905,0
|
|
20240807,133600,330461230,2905,2905,2905,2905,1
|
|
20240807,133500,330458325,2900,2900,2900,2900,0
|
|
20240807,133400,330458325,2900,2900,2900,2900,48
|
|
20240807,133300,330319125,2905,2905,2905,2905,0
|
|
20240807,133200,330319125,2905,2905,2905,2905,0
|
|
20240807,133100,330319125,2905,2905,2905,2905,1
|
|
20240807,133000,330316220,2900,2900,2900,2900,589
|
|
20240807,132900,328608120,2900,2900,2900,2900,0
|
|
20240807,132800,328608120,2900,2900,2900,2900,0
|
|
20240807,132700,328608120,2900,2900,2900,2900,248
|
|
20240807,132600,327888920,2895,2895,2900,2895,3454
|
|
20240807,132500,317888590,2895,2895,2895,2895,0
|
|
20240807,132400,317888590,2895,2895,2895,2895,0
|
|
20240807,132300,317888590,2895,2895,2895,2895,0
|
|
20240807,132200,317888590,2895,2895,2895,2895,24
|
|
20240807,132100,317819110,2900,2900,2900,2900,0
|
|
20240807,132000,317819110,2900,2900,2900,2900,0
|
|
20240807,131900,317819110,2900,2900,2900,2900,0
|
|
20240807,131800,317819110,2900,2900,2900,2900,36
|
|
20240807,131700,317714710,2900,2900,2900,2900,72
|
|
20240807,131600,317505910,2900,2900,2900,2900,0
|
|
20240807,131500,317505910,2900,2900,2900,2900,0
|
|
20240807,131400,317505910,2900,2900,2900,2900,0
|
|
20240807,131300,317505910,2900,2900,2900,2900,0
|
|
20240807,131200,317505910,2900,2900,2900,2900,130
|
|
20240807,131100,317128910,2900,2895,2900,2895,2
|
|
20240807,131000,317123115,2890,2890,2890,2890,40
|
|
20240807,130900,317007515,2900,2900,2900,2900,0
|
|
20240807,130800,317007515,2900,2900,2900,2900,0
|
|
20240807,130700,317007515,2900,2900,2900,2900,0
|
|
20240807,130600,317007515,2900,2890,2900,2890,541
|
|
20240807,130500,315439575,2895,2890,2895,2890,719
|
|
20240807,130400,313358120,2885,2885,2885,2885,0
|
|
20240807,130300,313358120,2885,2885,2885,2885,62
|
|
20240807,130200,313179250,2890,2890,2890,2890,21
|
|
20240807,130100,313118560,2895,2895,2895,2895,0
|
|
20240807,130000,313118560,2895,2895,2895,2895,0
|
|
20240807,125900,313118560,2895,2895,2895,2895,76
|
|
20240807,125800,312898540,2900,2900,2900,2900,0
|
|
20240807,125700,312898540,2900,2900,2900,2900,48
|
|
20240807,125600,312759340,2900,2900,2900,2895,7
|
|
20240807,125500,312739055,2895,2900,2900,2895,16
|
|
20240807,125400,312692695,2895,2900,2900,2895,17
|
|
20240807,125300,312643435,2895,2895,2900,2895,26
|
|
20240807,125200,312568125,2895,2895,2895,2895,0
|
|
20240807,125100,312568125,2895,2895,2895,2895,0
|
|
20240807,125000,312568125,2895,2900,2900,2895,13
|
|
20240807,124900,312530460,2895,2900,2900,2890,41
|
|
20240807,124800,312411845,2895,2895,2900,2895,11
|
|
20240807,124700,312379980,2900,2900,2900,2900,0
|
|
20240807,124600,312379980,2900,2900,2900,2900,500
|
|
20240807,124500,310929980,2900,2895,2900,2895,2
|
|
20240807,124400,310924185,2900,2890,2900,2890,554
|
|
20240807,124300,309322660,2885,2885,2885,2885,0
|
|
20240807,124200,309322660,2885,2885,2885,2885,0
|
|
20240807,124100,309322660,2885,2885,2885,2885,0
|
|
20240807,124000,309322660,2885,2885,2885,2885,0
|
|
20240807,123900,309322660,2885,2885,2885,2885,0
|
|
20240807,123800,309322660,2885,2885,2885,2885,0
|
|
20240807,123700,309322660,2885,2885,2885,2885,0
|
|
20240807,123600,309322660,2885,2885,2885,2885,0
|
|
20240807,123500,309322660,2885,2885,2885,2885,0
|
|
20240807,123400,309322660,2885,2885,2885,2885,1
|
|
20240807,123300,309319775,2900,2895,2900,2895,1121
|
|
20240807,123200,306074475,2900,2880,2900,2880,5140
|
|
20240807,123100,291221565,2885,2885,2885,2885,0
|
|
20240807,123000,291221565,2885,2885,2885,2880,905
|
|
20240807,122900,288611165,2885,2885,2885,2885,510
|
|
20240807,122800,287139815,2885,2885,2885,2885,300
|
|
20240807,122700,286274315,2880,2880,2880,2880,0
|
|
20240807,122600,286274315,2880,2880,2880,2880,1
|
|
20240807,122500,286271435,2880,2880,2880,2880,1
|
|
20240807,122400,286268555,2880,2880,2880,2880,0
|
|
20240807,122300,286268555,2880,2885,2885,2880,145
|
|
20240807,122200,285850705,2890,2890,2890,2890,0
|
|
20240807,122100,285850705,2890,2890,2890,2890,0
|
|
20240807,122000,285850705,2890,2890,2890,2890,0
|
|
20240807,121900,285850705,2890,2890,2890,2890,1
|
|
20240807,121800,285847815,2880,2890,2890,2880,105
|
|
20240807,121700,285544905,2890,2890,2890,2890,1
|
|
20240807,121600,285542015,2895,2895,2895,2895,1
|
|
20240807,121500,285539120,2880,2905,2910,2880,25990
|
|
20240807,121400,210324145,2915,2915,2915,2915,0
|
|
20240807,121300,210324145,2915,2915,2915,2915,1
|
|
20240807,121200,210321230,2905,2905,2905,2905,0
|
|
20240807,121100,210321230,2905,2905,2905,2905,0
|
|
20240807,121000,210321230,2905,2905,2905,2905,0
|
|
20240807,120900,210321230,2905,2905,2905,2905,0
|
|
20240807,120800,210321230,2905,2905,2905,2905,0
|
|
20240807,120700,210321230,2905,2910,2915,2905,222
|
|
20240807,120600,209675270,2915,2915,2915,2915,1
|
|
20240807,120500,209672355,2915,2915,2915,2915,6
|
|
20240807,120400,209654865,2915,2915,2915,2915,0
|
|
20240807,120300,209654865,2915,2915,2915,2915,0
|
|
20240807,120200,209654865,2915,2915,2915,2910,107
|
|
20240807,120100,209342990,2915,2915,2915,2915,1
|
|
20240807,120000,209340075,2915,2915,2915,2910,12
|
|
20240807,115900,209305100,2905,2905,2905,2905,0
|
|
20240807,115800,209305100,2905,2905,2905,2905,0
|
|
20240807,115700,209305100,2905,2905,2905,2905,28
|
|
20240807,115600,209223760,2905,2910,2910,2905,43
|
|
20240807,115500,209098640,2915,2915,2915,2915,14
|
|
20240807,115400,209057830,2915,2915,2915,2915,1
|
|
20240807,115300,209054915,2910,2910,2910,2910,1
|
|
20240807,115200,209052005,2910,2910,2910,2910,0
|
|
20240807,115100,209052005,2910,2910,2910,2910,0
|
|
20240807,115000,209052005,2910,2910,2910,2910,0
|
|
20240807,114900,209052005,2910,2910,2910,2910,0
|
|
20240807,114800,209052005,2910,2915,2915,2910,857
|
|
20240807,114700,206554160,2915,2915,2915,2915,0
|
|
20240807,114600,206554160,2915,2915,2915,2915,0
|
|
20240807,114500,206554160,2915,2915,2915,2915,0
|
|
20240807,114400,206554160,2915,2915,2915,2915,4
|
|
20240807,114300,206542500,2910,2910,2910,2910,0
|
|
20240807,114200,206542500,2910,2910,2910,2910,0
|
|
20240807,114100,206542500,2910,2910,2910,2910,0
|
|
20240807,114000,206542500,2910,2910,2910,2910,1
|
|
20240807,113900,206539590,2915,2915,2915,2915,0
|
|
20240807,113800,206539590,2915,2915,2915,2915,17
|
|
20240807,113700,206490035,2905,2905,2905,2905,0
|
|
20240807,113600,206490035,2905,2905,2905,2905,0
|
|
20240807,113500,206490035,2905,2915,2915,2905,51
|
|
20240807,113400,206341870,2905,2905,2905,2905,0
|
|
20240807,113300,206341870,2905,2905,2905,2905,0
|
|
20240807,113200,206341870,2905,2915,2915,2905,1410
|
|
20240807,113100,202243880,2915,2910,2915,2910,6
|
|
20240807,113000,202226395,2905,2905,2905,2905,0
|
|
20240807,112900,202226395,2905,2905,2905,2905,0
|
|
20240807,112800,202226395,2905,2905,2905,2905,0
|
|
20240807,112700,202226395,2905,2905,2905,2905,0
|
|
20240807,112600,202226395,2905,2905,2905,2905,5
|
|
20240807,112500,202211870,2920,2915,2920,2915,1794
|
|
20240807,112400,196981675,2900,2905,2915,2900,1596
|
|
20240807,112300,192338110,2890,2895,2905,2890,5456
|
|
20240807,112200,176514825,2895,2890,2895,2885,6588
|
|
20240807,112100,157489205,2890,2890,2890,2890,0
|
|
20240807,112000,157489205,2890,2890,2890,2890,1
|
|
20240807,111900,157486315,2890,2890,2890,2885,27
|
|
20240807,111800,157408305,2890,2885,2890,2885,1270
|
|
20240807,111700,153744345,2890,2890,2890,2890,0
|
|
20240807,111600,153744345,2890,2890,2890,2890,1
|
|
20240807,111500,153741455,2890,2890,2890,2890,0
|
|
20240807,111400,153741455,2890,2890,2890,2890,0
|
|
20240807,111300,153741455,2890,2890,2890,2890,0
|
|
20240807,111200,153741455,2890,2890,2890,2890,2
|
|
20240807,111100,153735675,2890,2890,2890,2890,0
|
|
20240807,111000,153735675,2890,2890,2890,2890,0
|
|
20240807,110900,153735675,2890,2890,2890,2890,0
|
|
20240807,110800,153735675,2890,2890,2890,2890,0
|
|
20240807,110700,153735675,2890,2890,2890,2890,0
|
|
20240807,110600,153735675,2890,2890,2890,2890,0
|
|
20240807,110500,153735675,2890,2890,2890,2890,100
|
|
20240807,110400,153446675,2880,2880,2880,2880,0
|
|
20240807,110300,153446675,2880,2885,2885,2880,47
|
|
20240807,110200,153311310,2885,2885,2885,2885,4
|
|
20240807,110100,153299770,2885,2885,2885,2885,0
|
|
20240807,110000,153299770,2885,2885,2890,2880,99
|
|
20240807,105900,153014385,2890,2885,2890,2885,837
|
|
20240807,105800,150597130,2875,2885,2890,2875,189
|
|
20240807,105700,150053685,2875,2885,2890,2875,271
|
|
20240807,105600,149272325,2885,2885,2885,2885,0
|
|
20240807,105500,149272325,2885,2870,2885,2870,4
|
|
20240807,105400,149260800,2870,2870,2875,2870,1675
|
|
20240807,105300,144449560,2870,2870,2880,2870,2261
|
|
20240807,105200,137958690,2870,2875,2875,2870,900
|
|
20240807,105100,135372230,2875,2875,2875,2875,158
|
|
20240807,105000,134917980,2880,2880,2880,2880,1
|
|
20240807,104900,134915100,2890,2890,2890,2880,4
|
|
20240807,104800,134903555,2890,2880,2890,2880,993
|
|
20240807,104700,132038750,2875,2885,2885,2870,2120
|
|
20240807,104600,125949630,2890,2885,2890,2885,2224
|
|
20240807,104500,119533380,2885,2870,2885,2870,40
|
|
20240807,104400,119418565,2880,2880,2880,2880,0
|
|
20240807,104300,119418565,2880,2880,2880,2880,0
|
|
20240807,104200,119418565,2880,2880,2880,2880,801
|
|
20240807,104100,117111685,2870,2880,2880,2870,38
|
|
20240807,104000,117002475,2880,2875,2880,2875,19
|
|
20240807,103900,116947835,2875,2875,2875,2875,1500
|
|
20240807,103800,112635335,2880,2880,2880,2880,0
|
|
20240807,103700,112635335,2880,2880,2880,2880,0
|
|
20240807,103600,112635335,2880,2880,2880,2880,0
|
|
20240807,103500,112635335,2880,2880,2880,2880,0
|
|
20240807,103400,112635335,2880,2880,2880,2880,202
|
|
20240807,103300,112053575,2885,2885,2885,2885,0
|
|
20240807,103200,112053575,2885,2870,2885,2870,512
|
|
20240807,103100,110579960,2875,2875,2875,2875,1
|
|
20240807,103000,110577085,2880,2880,2880,2875,1211
|
|
20240807,102900,107089410,2880,2870,2880,2870,73
|
|
20240807,102800,106879890,2870,2875,2875,2870,904
|
|
20240807,102700,104285400,2880,2880,2880,2880,0
|
|
20240807,102600,104285400,2880,2880,2880,2880,0
|
|
20240807,102500,104285400,2880,2880,2880,2880,0
|
|
20240807,102400,104285400,2880,2880,2880,2880,2
|
|
20240807,102300,104279640,2875,2875,2875,2875,506
|
|
20240807,102200,102824890,2875,2875,2875,2875,0
|
|
20240807,102100,102824890,2875,2875,2875,2875,0
|
|
20240807,102000,102824890,2875,2875,2875,2875,2
|
|
20240807,101900,102819140,2870,2870,2870,2870,0
|
|
20240807,101800,102819140,2870,2870,2870,2870,7
|
|
20240807,101700,102799050,2870,2870,2870,2870,76
|
|
20240807,101600,102580930,2870,2870,2870,2870,0
|
|
20240807,101500,102580930,2870,2875,2875,2870,2195
|
|
20240807,101400,96281260,2870,2870,2870,2870,0
|
|
20240807,101300,96281260,2870,2870,2870,2870,0
|
|
20240807,101200,96281260,2870,2870,2870,2870,0
|
|
20240807,101100,96281260,2870,2870,2870,2870,0
|
|
20240807,101000,96281260,2870,2870,2870,2870,0
|
|
20240807,100900,96281260,2870,2870,2870,2870,39
|
|
20240807,100800,96169330,2880,2880,2880,2880,2400
|
|
20240807,100700,89257330,2880,2880,2880,2880,0
|
|
20240807,100600,89257330,2880,2880,2880,2880,0
|
|
20240807,100500,89257330,2880,2875,2880,2875,397
|
|
20240807,100400,88115950,2875,2875,2875,2875,0
|
|
20240807,100300,88115950,2875,2875,2875,2875,0
|
|
20240807,100200,88115950,2875,2875,2875,2875,0
|
|
20240807,100100,88115950,2875,2875,2875,2875,1000
|
|
20240807,100000,85240950,2875,2875,2875,2875,0
|
|
20240807,095900,85240950,2875,2875,2875,2875,0
|
|
20240807,095800,85240950,2875,2870,2875,2870,251
|
|
20240807,095700,84520575,2865,2870,2870,2865,3086
|
|
20240807,095600,75664180,2870,2865,2870,2865,42
|
|
20240807,095500,75543845,2870,2865,2870,2865,2
|
|
20240807,095400,75538110,2870,2865,2870,2865,49
|
|
20240807,095300,75397720,2870,2870,2870,2870,0
|
|
20240807,095200,75397720,2870,2870,2870,2870,407
|
|
20240807,095100,74229630,2865,2870,2870,2865,553
|
|
20240807,095000,72642750,2870,2870,2870,2870,93
|
|
20240807,094900,72375840,2875,2875,2875,2875,0
|
|
20240807,094800,72375840,2875,2875,2875,2875,0
|
|
20240807,094700,72375840,2875,2875,2875,2875,1
|
|
20240807,094600,72372965,2865,2865,2865,2865,0
|
|
20240807,094500,72372965,2865,2865,2865,2865,14
|
|
20240807,094400,72332855,2870,2875,2880,2870,5
|
|
20240807,094300,72318480,2875,2875,2880,2875,186
|
|
20240807,094200,71782820,2870,2870,2880,2870,22
|
|
20240807,094100,71719570,2865,2865,2865,2865,13
|
|
20240807,094000,71682325,2875,2875,2875,2875,200
|
|
20240807,093900,71107325,2865,2875,2875,2865,118
|
|
20240807,093800,70768705,2875,2875,2880,2875,65
|
|
20240807,093700,70581580,2875,2875,2875,2875,41
|
|
20240807,093600,70463705,2875,2875,2875,2870,88
|
|
20240807,093500,70210715,2875,2875,2875,2875,21
|
|
20240807,093400,70150340,2875,2875,2875,2875,3
|
|
20240807,093300,70141715,2870,2865,2870,2865,576
|
|
20240807,093200,68489955,2860,2865,2865,2855,3737
|
|
20240807,093100,57800205,2865,2865,2865,2865,0
|
|
20240807,093000,57800205,2865,2865,2865,2865,0
|
|
20240807,092900,57800205,2865,2865,2865,2865,0
|
|
20240807,092800,57800205,2865,2865,2865,2865,28
|
|
20240807,092700,57719985,2865,2865,2865,2865,59
|
|
20240807,092600,57550950,2865,2865,2865,2865,50
|
|
20240807,092500,57407700,2865,2860,2865,2860,92
|
|
20240807,092400,57144480,2860,2860,2860,2860,0
|
|
20240807,092300,57144480,2860,2855,2860,2855,228
|
|
20240807,092200,56493535,2855,2855,2855,2855,0
|
|
20240807,092100,56493535,2855,2860,2865,2855,20
|
|
20240807,092000,56436335,2860,2860,2860,2860,3
|
|
20240807,091900,56427755,2860,2860,2860,2860,0
|
|
20240807,091800,56427755,2860,2860,2860,2860,0
|
|
20240807,091700,56427755,2860,2860,2880,2860,3413
|
|
20240807,091600,46620825,2855,2855,2855,2855,10
|
|
20240807,091500,46592275,2855,2855,2855,2855,0
|
|
20240807,091400,46592275,2855,2855,2855,2855,77
|
|
20240807,091300,46372440,2855,2855,2855,2855,0
|
|
20240807,091200,46372440,2855,2855,2855,2855,5
|
|
20240807,091100,46358165,2855,2850,2855,2850,23
|
|
20240807,091000,46292505,2855,2855,2855,2855,100
|
|
20240807,090900,46007005,2850,2850,2850,2850,295
|
|
20240807,090800,45166255,2845,2830,2845,2830,3651
|
|
20240807,090700,34794335,2830,2835,2835,2830,1257
|
|
20240807,090600,31230890,2835,2835,2835,2835,0
|
|
20240807,090500,31230890,2835,2835,2835,2835,0
|
|
20240807,090400,31230890,2835,2835,2835,2835,3
|
|
20240807,090300,31222385,2840,2840,2840,2840,5
|
|
20240807,090200,31208185,2830,2850,2850,2830,3125
|
|
20240807,090100,22303985,2860,2840,2860,2840,10
|
|
20240807,090000,22275515,2825,2820,2865,2820,7898
|