615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,191200,327956935,2840,2840,2840,2840,3134
|
|
20240808,191100,327956935,2840,2840,2840,2840,0
|
|
20240808,191000,327956935,2840,2840,2840,2840,0
|
|
20240808,190900,327956935,2840,2840,2840,2840,0
|
|
20240808,190800,327956935,2840,2840,2840,2840,0
|
|
20240808,190700,327956935,2840,2840,2840,2840,0
|
|
20240808,190600,327956935,2840,2840,2840,2840,0
|
|
20240808,190500,327956935,2840,2840,2840,2840,0
|
|
20240808,190400,327956935,2840,2840,2840,2840,0
|
|
20240808,190300,327956935,2840,2840,2840,2840,0
|
|
20240808,190200,327956935,2840,2840,2840,2840,0
|
|
20240808,190100,327956935,2840,2840,2840,2840,0
|
|
20240808,190000,327956935,2840,2840,2840,2840,0
|
|
20240808,185900,327956935,2840,2840,2840,2840,0
|
|
20240808,185800,327956935,2840,2840,2840,2840,0
|
|
20240808,185700,327956935,2840,2840,2840,2840,0
|
|
20240808,185600,327956935,2840,2840,2840,2840,0
|
|
20240808,185500,327956935,2840,2840,2840,2840,0
|
|
20240808,185400,327956935,2840,2840,2840,2840,0
|
|
20240808,185300,327956935,2840,2840,2840,2840,0
|
|
20240808,185200,327956935,2840,2840,2840,2840,0
|
|
20240808,185100,327956935,2840,2840,2840,2840,0
|
|
20240808,185000,327956935,2840,2840,2840,2840,0
|
|
20240808,184900,327956935,2840,2840,2840,2840,0
|
|
20240808,184800,327956935,2840,2840,2840,2840,0
|
|
20240808,184700,327956935,2840,2840,2840,2840,0
|
|
20240808,184600,327956935,2840,2840,2840,2840,0
|
|
20240808,184500,327956935,2840,2840,2840,2840,0
|
|
20240808,184400,327956935,2840,2840,2840,2840,0
|
|
20240808,184300,327956935,2840,2840,2840,2840,0
|
|
20240808,184200,327956935,2840,2840,2840,2840,3134
|
|
20240808,184100,327956935,2840,2840,2840,2840,0
|
|
20240808,184000,327956935,2840,2840,2840,2840,0
|
|
20240808,183900,327956935,2840,2840,2840,2840,0
|
|
20240808,183800,327956935,2840,2840,2840,2840,0
|
|
20240808,183700,327956935,2840,2840,2840,2840,0
|
|
20240808,183600,327956935,2840,2840,2840,2840,0
|
|
20240808,183500,327956935,2840,2840,2840,2840,0
|
|
20240808,183400,327956935,2840,2840,2840,2840,0
|
|
20240808,183300,327956935,2840,2840,2840,2840,0
|
|
20240808,183200,327956935,2840,2840,2840,2840,0
|
|
20240808,183100,327956935,2840,2840,2840,2840,0
|
|
20240808,183000,327956935,2840,2840,2840,2840,0
|
|
20240808,182900,327956935,2840,2840,2840,2840,0
|
|
20240808,182800,327956935,2840,2840,2840,2840,0
|
|
20240808,182700,327956935,2840,2840,2840,2840,0
|
|
20240808,182600,327956935,2840,2840,2840,2840,0
|
|
20240808,182500,327956935,2840,2840,2840,2840,0
|
|
20240808,182400,327956935,2840,2840,2840,2840,0
|
|
20240808,182300,327956935,2840,2840,2840,2840,0
|
|
20240808,182200,327956935,2840,2840,2840,2840,0
|
|
20240808,182100,327956935,2840,2840,2840,2840,0
|
|
20240808,182000,327956935,2840,2840,2840,2840,0
|
|
20240808,181900,327956935,2840,2840,2840,2840,0
|
|
20240808,181800,327956935,2840,2840,2840,2840,0
|
|
20240808,181700,327956935,2840,2840,2840,2840,0
|
|
20240808,181600,327956935,2840,2840,2840,2840,0
|
|
20240808,181500,327956935,2840,2840,2840,2840,0
|
|
20240808,181400,327956935,2840,2840,2840,2840,0
|
|
20240808,181300,327956935,2840,2840,2840,2840,0
|
|
20240808,181200,327956935,2840,2840,2840,2840,3134
|
|
20240808,181100,327956935,2840,2840,2840,2840,0
|
|
20240808,181000,327956935,2840,2840,2840,2840,0
|
|
20240808,180900,327956935,2840,2840,2840,2840,0
|
|
20240808,180800,327956935,2840,2840,2840,2840,0
|
|
20240808,180700,327956935,2840,2840,2840,2840,0
|
|
20240808,180600,327956935,2840,2840,2840,2840,0
|
|
20240808,180500,327956935,2840,2840,2840,2840,0
|
|
20240808,180400,327956935,2840,2840,2840,2840,0
|
|
20240808,180300,327956935,2840,2840,2840,2840,0
|
|
20240808,180200,327956935,2840,2840,2840,2840,0
|
|
20240808,180100,327956935,2840,2840,2840,2840,0
|
|
20240808,180000,327956935,2840,2840,2840,2840,0
|
|
20240808,175900,327956935,2840,2840,2840,2840,0
|
|
20240808,175800,327956935,2840,2840,2840,2840,0
|
|
20240808,175700,327956935,2840,2840,2840,2840,0
|
|
20240808,175600,327956935,2840,2840,2840,2840,0
|
|
20240808,175500,327956935,2840,2840,2840,2840,0
|
|
20240808,175400,327956935,2840,2840,2840,2840,0
|
|
20240808,175300,327956935,2840,2840,2840,2840,0
|
|
20240808,175200,327956935,2840,2840,2840,2840,0
|
|
20240808,175100,327956935,2840,2840,2840,2840,0
|
|
20240808,175000,327956935,2840,2840,2840,2840,0
|
|
20240808,174900,327956935,2840,2840,2840,2840,0
|
|
20240808,174800,327956935,2840,2840,2840,2840,0
|
|
20240808,174700,327956935,2840,2840,2840,2840,0
|
|
20240808,174600,327956935,2840,2840,2840,2840,0
|
|
20240808,174500,327956935,2840,2840,2840,2840,0
|
|
20240808,174400,327956935,2840,2840,2840,2840,0
|
|
20240808,174300,327956935,2840,2840,2840,2840,0
|
|
20240808,174200,327956935,2840,2840,2840,2840,3134
|
|
20240808,174100,327956935,2840,2840,2840,2840,0
|
|
20240808,174000,327956935,2840,2840,2840,2840,0
|
|
20240808,173900,327956935,2840,2840,2840,2840,0
|
|
20240808,173800,327956935,2840,2840,2840,2840,0
|
|
20240808,173700,327956935,2840,2840,2840,2840,0
|
|
20240808,173600,327956935,2840,2840,2840,2840,0
|
|
20240808,173500,327956935,2840,2840,2840,2840,0
|
|
20240808,173400,327956935,2840,2840,2840,2840,0
|
|
20240808,173300,327956935,2840,2840,2840,2840,0
|
|
20240808,173200,327956935,2840,2840,2840,2840,0
|
|
20240808,173100,327956935,2840,2840,2840,2840,0
|
|
20240808,173000,327956935,2840,2840,2840,2840,0
|
|
20240808,172900,327956935,2840,2840,2840,2840,0
|
|
20240808,172800,327956935,2840,2840,2840,2840,0
|
|
20240808,172700,327956935,2840,2840,2840,2840,0
|
|
20240808,172600,327956935,2840,2840,2840,2840,0
|
|
20240808,172500,327956935,2840,2840,2840,2840,0
|
|
20240808,172400,327956935,2840,2840,2840,2840,0
|
|
20240808,172300,327956935,2840,2840,2840,2840,0
|
|
20240808,172200,327956935,2840,2840,2840,2840,0
|
|
20240808,172100,327956935,2840,2840,2840,2840,0
|
|
20240808,172000,327956935,2840,2840,2840,2840,0
|
|
20240808,171900,327956935,2840,2840,2840,2840,0
|
|
20240808,171800,327956935,2840,2840,2840,2840,0
|
|
20240808,171700,327956935,2840,2840,2840,2840,0
|
|
20240808,171600,327956935,2840,2840,2840,2840,0
|
|
20240808,171500,327956935,2840,2840,2840,2840,0
|
|
20240808,171400,327956935,2840,2840,2840,2840,0
|
|
20240808,171300,327956935,2840,2840,2840,2840,0
|
|
20240808,171200,327956935,2840,2840,2840,2840,3134
|
|
20240808,171100,327956935,2840,2840,2840,2840,0
|
|
20240808,171000,327956935,2840,2840,2840,2840,0
|
|
20240808,170900,327956935,2840,2840,2840,2840,0
|
|
20240808,170800,327956935,2840,2840,2840,2840,0
|
|
20240808,170700,327956935,2840,2840,2840,2840,0
|
|
20240808,170600,327956935,2840,2840,2840,2840,0
|
|
20240808,170500,327956935,2840,2840,2840,2840,0
|
|
20240808,170400,327956935,2840,2840,2840,2840,0
|
|
20240808,170300,327956935,2840,2840,2840,2840,0
|
|
20240808,170200,327956935,2840,2840,2840,2840,0
|
|
20240808,170100,327956935,2840,2840,2840,2840,0
|
|
20240808,170000,327956935,2840,2840,2840,2840,0
|
|
20240808,165900,327956935,2840,2840,2840,2840,0
|
|
20240808,165800,327956935,2840,2840,2840,2840,0
|
|
20240808,165700,327956935,2840,2840,2840,2840,0
|
|
20240808,165600,327956935,2840,2840,2840,2840,0
|
|
20240808,165500,327956935,2840,2840,2840,2840,0
|
|
20240808,165400,327956935,2840,2840,2840,2840,0
|
|
20240808,165300,327956935,2840,2840,2840,2840,0
|
|
20240808,165200,327956935,2840,2840,2840,2840,0
|
|
20240808,165100,327956935,2840,2840,2840,2840,0
|
|
20240808,165000,327956935,2840,2840,2840,2840,0
|
|
20240808,164900,327956935,2840,2840,2840,2840,0
|
|
20240808,164800,327956935,2840,2840,2840,2840,0
|
|
20240808,164700,327956935,2840,2840,2840,2840,0
|
|
20240808,164600,327956935,2840,2840,2840,2840,0
|
|
20240808,164500,327956935,2840,2840,2840,2840,0
|
|
20240808,164400,327956935,2840,2840,2840,2840,0
|
|
20240808,164300,327956935,2840,2840,2840,2840,0
|
|
20240808,164200,327956935,2840,2840,2840,2840,3134
|
|
20240808,164100,327956935,2840,2840,2840,2840,0
|
|
20240808,164000,327956935,2840,2840,2840,2840,0
|
|
20240808,163900,327956935,2840,2840,2840,2840,0
|
|
20240808,163800,327956935,2840,2840,2840,2840,0
|
|
20240808,163700,327956935,2840,2840,2840,2840,0
|
|
20240808,163600,327956935,2840,2840,2840,2840,0
|
|
20240808,163500,327956935,2840,2840,2840,2840,0
|
|
20240808,163400,327956935,2840,2840,2840,2840,0
|
|
20240808,163300,327956935,2840,2840,2840,2840,0
|
|
20240808,163200,327956935,2840,2840,2840,2840,0
|
|
20240808,163100,327956935,2840,2840,2840,2840,0
|
|
20240808,163000,327956935,2840,2840,2840,2840,0
|
|
20240808,162900,327956935,2840,2840,2840,2840,0
|
|
20240808,162800,327956935,2840,2840,2840,2840,0
|
|
20240808,162700,327956935,2840,2840,2840,2840,0
|
|
20240808,162600,327956935,2840,2840,2840,2840,0
|
|
20240808,162500,327956935,2840,2840,2840,2840,0
|
|
20240808,162400,327956935,2840,2840,2840,2840,0
|
|
20240808,162300,327956935,2840,2840,2840,2840,0
|
|
20240808,162200,327956935,2840,2840,2840,2840,0
|
|
20240808,162100,327956935,2840,2840,2840,2840,0
|
|
20240808,162000,327956935,2840,2840,2840,2840,0
|
|
20240808,161900,327956935,2840,2840,2840,2840,0
|
|
20240808,161800,327956935,2840,2840,2840,2840,0
|
|
20240808,161700,327956935,2840,2840,2840,2840,0
|
|
20240808,161600,327956935,2840,2840,2840,2840,0
|
|
20240808,161500,327956935,2840,2840,2840,2840,0
|
|
20240808,161400,327956935,2840,2840,2840,2840,0
|
|
20240808,161300,327956935,2840,2840,2840,2840,0
|
|
20240808,161200,327956935,2840,2840,2840,2840,3134
|
|
20240808,161100,327956935,2840,2840,2840,2840,0
|
|
20240808,161000,327956935,2840,2840,2840,2840,0
|
|
20240808,160900,327956935,2840,2840,2840,2840,0
|
|
20240808,160800,327956935,2840,2840,2840,2840,0
|
|
20240808,160700,327956935,2840,2840,2840,2840,0
|
|
20240808,160600,327956935,2840,2840,2840,2840,0
|
|
20240808,160500,327956935,2840,2840,2840,2840,0
|
|
20240808,160400,327956935,2840,2840,2840,2840,0
|
|
20240808,160300,327956935,2840,2840,2840,2840,0
|
|
20240808,160200,327956935,2840,2840,2840,2840,0
|
|
20240808,160100,327956935,2840,2840,2840,2840,0
|
|
20240808,160000,327956935,2840,2840,2840,2840,0
|
|
20240808,155900,327956935,2840,2840,2840,2840,0
|
|
20240808,155800,327956935,2840,2840,2840,2840,0
|
|
20240808,155700,327956935,2840,2840,2840,2840,0
|
|
20240808,155600,327956935,2840,2840,2840,2840,0
|
|
20240808,155500,327956935,2840,2840,2840,2840,0
|
|
20240808,155400,327956935,2840,2840,2840,2840,0
|
|
20240808,155300,327956935,2840,2840,2840,2840,0
|
|
20240808,155200,327956935,2840,2840,2840,2840,0
|
|
20240808,155100,327956935,2840,2840,2840,2840,0
|
|
20240808,155000,327956935,2840,2840,2840,2840,0
|
|
20240808,154900,327956935,2840,2840,2840,2840,0
|
|
20240808,154800,327956935,2840,2840,2840,2840,0
|
|
20240808,154700,327956935,2840,2840,2840,2840,0
|
|
20240808,154600,327956935,2840,2840,2840,2840,0
|
|
20240808,154500,327956935,2840,2840,2840,2840,0
|
|
20240808,154400,327956935,2840,2840,2840,2840,0
|
|
20240808,154300,327956935,2840,2840,2840,2840,0
|
|
20240808,154200,327956935,2840,2840,2840,2840,3134
|
|
20240808,154100,327956935,2840,2840,2840,2840,0
|
|
20240808,154000,327956935,2840,2840,2840,2840,0
|
|
20240808,153900,327956935,2840,2840,2840,2840,0
|
|
20240808,153800,327956935,2840,2840,2840,2840,0
|
|
20240808,153700,327956935,2840,2840,2840,2840,0
|
|
20240808,153600,327956935,2840,2840,2840,2840,0
|
|
20240808,153500,327956935,2840,2840,2840,2840,0
|
|
20240808,153400,327956935,2840,2840,2840,2840,0
|
|
20240808,153300,327956935,2840,2840,2840,2840,0
|
|
20240808,153200,327956935,2840,2840,2840,2840,0
|
|
20240808,153100,327956935,2840,2840,2840,2840,0
|
|
20240808,153000,327956935,2840,2840,2840,2840,3134
|
|
20240808,152900,319056375,2840,2840,2840,2840,0
|
|
20240808,152800,319056375,2840,2840,2840,2840,0
|
|
20240808,152700,319056375,2840,2840,2840,2840,0
|
|
20240808,152600,319056375,2840,2840,2840,2840,0
|
|
20240808,152500,319056375,2840,2840,2840,2840,0
|
|
20240808,152400,319056375,2840,2840,2840,2840,0
|
|
20240808,152300,319056375,2840,2840,2840,2840,0
|
|
20240808,152200,319056375,2840,2840,2840,2840,0
|
|
20240808,152100,319056375,2840,2840,2840,2840,0
|
|
20240808,152000,319056375,2840,2840,2840,2840,0
|
|
20240808,151900,319056375,2840,2835,2840,2830,2168
|
|
20240808,151800,312908155,2840,2845,2845,2840,3
|
|
20240808,151700,312899625,2850,2855,2855,2835,47
|
|
20240808,151600,312766345,2835,2840,2840,2835,2176
|
|
20240808,151500,306587555,2855,2840,2855,2840,604
|
|
20240808,151400,304871970,2840,2840,2840,2840,0
|
|
20240808,151300,304871970,2840,2835,2840,2835,11
|
|
20240808,151200,304840780,2840,2840,2840,2835,52
|
|
20240808,151100,304693120,2840,2840,2840,2840,1
|
|
20240808,151000,304690280,2835,2845,2845,2830,10414
|
|
20240808,150900,275150985,2845,2855,2855,2845,5722
|
|
20240808,150800,258857275,2855,2855,2855,2855,0
|
|
20240808,150700,258857275,2855,2855,2855,2855,3
|
|
20240808,150600,258848710,2850,2855,2855,2850,45
|
|
20240808,150500,258720255,2855,2850,2855,2850,547
|
|
20240808,150400,257161300,2860,2860,2860,2860,0
|
|
20240808,150300,257161300,2860,2850,2860,2850,43
|
|
20240808,150200,257038740,2860,2860,2860,2860,1
|
|
20240808,150100,257035880,2850,2855,2855,2850,5
|
|
20240808,150000,257021625,2850,2860,2860,2850,54
|
|
20240808,145900,256867225,2860,2855,2860,2855,32
|
|
20240808,145800,256775860,2850,2850,2855,2850,1176
|
|
20240808,145700,253418655,2855,2850,2855,2850,1234
|
|
20240808,145600,249901750,2850,2850,2850,2850,0
|
|
20240808,145500,249901750,2850,2855,2855,2850,8
|
|
20240808,145400,249878915,2860,2860,2860,2860,1
|
|
20240808,145300,249876055,2855,2855,2855,2855,70
|
|
20240808,145200,249676205,2860,2860,2860,2860,0
|
|
20240808,145100,249676205,2860,2860,2860,2860,0
|
|
20240808,145000,249676205,2860,2860,2860,2860,1
|
|
20240808,144900,249673345,2855,2855,2855,2855,360
|
|
20240808,144800,248645545,2855,2855,2855,2855,123
|
|
20240808,144700,248294380,2855,2855,2855,2850,1136
|
|
20240808,144600,245051310,2855,2860,2860,2855,437
|
|
20240808,144500,243801675,2860,2860,2860,2860,0
|
|
20240808,144400,243801675,2860,2860,2860,2860,0
|
|
20240808,144300,243801675,2860,2860,2860,2860,0
|
|
20240808,144200,243801675,2860,2860,2860,2860,0
|
|
20240808,144100,243801675,2860,2860,2860,2860,1
|
|
20240808,144000,243798815,2855,2860,2860,2855,11
|
|
20240808,143900,243767360,2860,2860,2860,2860,0
|
|
20240808,143800,243767360,2860,2855,2860,2855,49
|
|
20240808,143700,243627460,2855,2855,2855,2855,0
|
|
20240808,143600,243627460,2855,2855,2855,2855,0
|
|
20240808,143500,243627460,2855,2855,2855,2855,43
|
|
20240808,143400,243504695,2855,2855,2855,2855,0
|
|
20240808,143300,243504695,2855,2860,2860,2855,440
|
|
20240808,143200,242246995,2855,2855,2855,2855,6
|
|
20240808,143100,242229865,2860,2860,2860,2860,1
|
|
20240808,143000,242227005,2855,2855,2855,2855,14
|
|
20240808,142900,242187035,2855,2855,2855,2855,0
|
|
20240808,142800,242187035,2855,2855,2855,2855,0
|
|
20240808,142700,242187035,2855,2855,2855,2855,0
|
|
20240808,142600,242187035,2855,2855,2855,2855,290
|
|
20240808,142500,241359085,2855,2855,2855,2855,149
|
|
20240808,142400,240933690,2855,2855,2855,2855,0
|
|
20240808,142300,240933690,2855,2855,2855,2855,370
|
|
20240808,142200,239877340,2855,2855,2855,2855,533
|
|
20240808,142100,238355625,2855,2855,2855,2855,0
|
|
20240808,142000,238355625,2855,2850,2855,2850,129
|
|
20240808,141900,237987725,2855,2855,2855,2855,0
|
|
20240808,141800,237987725,2855,2855,2855,2855,1
|
|
20240808,141700,237984870,2850,2850,2850,2850,80
|
|
20240808,141600,237756870,2855,2855,2855,2855,1
|
|
20240808,141500,237754015,2855,2850,2855,2850,47
|
|
20240808,141400,237620015,2855,2855,2855,2855,337
|
|
20240808,141300,236657880,2855,2855,2860,2855,854
|
|
20240808,141200,234219670,2860,2860,2860,2860,0
|
|
20240808,141100,234219670,2860,2860,2860,2860,1
|
|
20240808,141000,234216810,2855,2855,2855,2855,1
|
|
20240808,140900,234213955,2855,2855,2855,2855,203
|
|
20240808,140800,233634390,2855,2855,2855,2855,0
|
|
20240808,140700,233634390,2855,2855,2855,2855,0
|
|
20240808,140600,233634390,2855,2860,2860,2855,182
|
|
20240808,140500,233114775,2855,2855,2860,2855,422
|
|
20240808,140400,231909960,2860,2850,2860,2850,160
|
|
20240808,140300,231453950,2865,2850,2865,2850,312
|
|
20240808,140200,230561655,2860,2860,2860,2860,0
|
|
20240808,140100,230561655,2860,2860,2860,2860,0
|
|
20240808,140000,230561655,2860,2855,2860,2855,114
|
|
20240808,135900,230236180,2860,2860,2860,2860,10
|
|
20240808,135800,230207580,2860,2860,2860,2860,0
|
|
20240808,135700,230207580,2860,2860,2860,2860,0
|
|
20240808,135600,230207580,2860,2860,2860,2860,1
|
|
20240808,135500,230204720,2850,2855,2855,2850,328
|
|
20240808,135400,229268365,2850,2850,2850,2850,0
|
|
20240808,135300,229268365,2850,2850,2850,2850,0
|
|
20240808,135200,229268365,2850,2850,2850,2850,0
|
|
20240808,135100,229268365,2850,2855,2855,2850,1129
|
|
20240808,135000,226045300,2860,2860,2860,2860,1
|
|
20240808,134900,226042440,2860,2860,2860,2860,0
|
|
20240808,134800,226042440,2860,2860,2860,2860,6
|
|
20240808,134700,226025280,2860,2860,2860,2860,0
|
|
20240808,134600,226025280,2860,2860,2860,2860,15
|
|
20240808,134500,225982380,2855,2855,2855,2855,1113
|
|
20240808,134400,222804765,2860,2860,2860,2860,5
|
|
20240808,134300,222790465,2860,2860,2860,2860,57
|
|
20240808,134200,222627445,2865,2865,2865,2865,0
|
|
20240808,134100,222627445,2865,2865,2865,2865,0
|
|
20240808,134000,222627445,2865,2865,2865,2865,200
|
|
20240808,133900,222054445,2865,2865,2865,2865,0
|
|
20240808,133800,222054445,2865,2865,2865,2855,6
|
|
20240808,133700,222037265,2865,2865,2865,2865,0
|
|
20240808,133600,222037265,2865,2865,2865,2865,1
|
|
20240808,133500,222034400,2855,2855,2855,2855,0
|
|
20240808,133400,222034400,2855,2865,2865,2855,11
|
|
20240808,133300,222002895,2865,2865,2865,2865,3
|
|
20240808,133200,221994300,2855,2855,2855,2855,0
|
|
20240808,133100,221994300,2855,2855,2865,2855,2139
|
|
20240808,133000,215869605,2860,2860,2860,2860,96
|
|
20240808,132900,215595045,2865,2865,2865,2865,15
|
|
20240808,132800,215552070,2865,2865,2865,2860,399
|
|
20240808,132700,214409130,2870,2870,2870,2870,0
|
|
20240808,132600,214409130,2870,2870,2870,2870,0
|
|
20240808,132500,214409130,2870,2870,2870,2870,0
|
|
20240808,132400,214409130,2870,2870,2870,2870,0
|
|
20240808,132300,214409130,2870,2870,2870,2870,0
|
|
20240808,132200,214409130,2870,2870,2870,2870,0
|
|
20240808,132100,214409130,2870,2870,2870,2870,0
|
|
20240808,132000,214409130,2870,2870,2870,2870,0
|
|
20240808,131900,214409130,2870,2870,2870,2870,0
|
|
20240808,131800,214409130,2870,2870,2870,2870,0
|
|
20240808,131700,214409130,2870,2865,2870,2865,943
|
|
20240808,131600,211707430,2865,2865,2865,2865,0
|
|
20240808,131500,211707430,2865,2865,2865,2865,0
|
|
20240808,131400,211707430,2865,2865,2865,2865,0
|
|
20240808,131300,211707430,2865,2865,2865,2865,0
|
|
20240808,131200,211707430,2865,2865,2865,2865,0
|
|
20240808,131100,211707430,2865,2865,2865,2865,0
|
|
20240808,131000,211707430,2865,2865,2865,2865,20
|
|
20240808,130900,211650130,2865,2870,2870,2865,1221
|
|
20240808,130800,208149110,2875,2875,2875,2875,0
|
|
20240808,130700,208149110,2875,2875,2875,2875,0
|
|
20240808,130600,208149110,2875,2875,2875,2875,347
|
|
20240808,130500,207151485,2875,2875,2875,2875,0
|
|
20240808,130400,207151485,2875,2875,2875,2875,0
|
|
20240808,130300,207151485,2875,2875,2875,2875,1
|
|
20240808,130200,207148610,2870,2870,2870,2870,0
|
|
20240808,130100,207148610,2870,2870,2870,2870,82
|
|
20240808,130000,206913270,2875,2875,2875,2875,0
|
|
20240808,125900,206913270,2875,2875,2875,2875,40
|
|
20240808,125800,206798270,2875,2875,2875,2875,30
|
|
20240808,125700,206712020,2875,2875,2875,2875,30
|
|
20240808,125600,206625770,2880,2880,2880,2880,238
|
|
20240808,125500,205940330,2885,2885,2885,2885,0
|
|
20240808,125400,205940330,2885,2885,2885,2885,0
|
|
20240808,125300,205940330,2885,2885,2885,2885,100
|
|
20240808,125200,205651830,2885,2885,2885,2885,0
|
|
20240808,125100,205651830,2885,2885,2885,2885,0
|
|
20240808,125000,205651830,2885,2885,2885,2885,0
|
|
20240808,124900,205651830,2885,2885,2885,2885,2
|
|
20240808,124800,205646060,2885,2885,2885,2880,11
|
|
20240808,124700,205614350,2880,2880,2885,2880,98
|
|
20240808,124600,205331845,2885,2880,2885,2880,356
|
|
20240808,124500,204306550,2880,2885,2885,2880,114
|
|
20240808,124400,203978185,2880,2880,2880,2880,50
|
|
20240808,124300,203834185,2880,2880,2880,2880,0
|
|
20240808,124200,203834185,2880,2880,2880,2880,47
|
|
20240808,124100,203698825,2885,2885,2885,2885,0
|
|
20240808,124000,203698825,2885,2885,2885,2885,10
|
|
20240808,123900,203669975,2885,2880,2885,2880,4
|
|
20240808,123800,203658445,2885,2880,2885,2880,710
|
|
20240808,123700,201613640,2880,2880,2880,2880,100
|
|
20240808,123600,201325640,2880,2880,2880,2880,0
|
|
20240808,123500,201325640,2880,2880,2880,2880,100
|
|
20240808,123400,201037640,2880,2880,2880,2880,100
|
|
20240808,123300,200749640,2880,2880,2880,2880,50
|
|
20240808,123200,200605640,2875,2875,2875,2875,0
|
|
20240808,123100,200605640,2875,2875,2875,2875,0
|
|
20240808,123000,200605640,2875,2875,2875,2875,90
|
|
20240808,122900,200346890,2880,2875,2880,2875,4
|
|
20240808,122800,200335380,2875,2875,2880,2875,297
|
|
20240808,122700,199481490,2875,2875,2875,2870,41
|
|
20240808,122600,199363620,2880,2880,2880,2880,2
|
|
20240808,122500,199357860,2875,2875,2875,2875,0
|
|
20240808,122400,199357860,2875,2875,2875,2875,47
|
|
20240808,122300,199222735,2880,2880,2880,2880,0
|
|
20240808,122200,199222735,2880,2880,2880,2880,0
|
|
20240808,122100,199222735,2880,2875,2880,2875,7
|
|
20240808,122000,199202595,2880,2875,2880,2875,3
|
|
20240808,121900,199193965,2875,2875,2875,2875,1
|
|
20240808,121800,199191090,2880,2875,2880,2875,918
|
|
20240808,121700,196551835,2870,2865,2875,2860,13881
|
|
20240808,121600,156780350,2865,2865,2865,2865,0
|
|
20240808,121500,156780350,2865,2860,2865,2860,6
|
|
20240808,121400,156763175,2860,2860,2860,2860,76
|
|
20240808,121300,156545815,2855,2855,2855,2855,0
|
|
20240808,121200,156545815,2855,2855,2855,2855,0
|
|
20240808,121100,156545815,2855,2855,2855,2855,1
|
|
20240808,121000,156542960,2860,2860,2860,2860,0
|
|
20240808,120900,156542960,2860,2860,2860,2860,0
|
|
20240808,120800,156542960,2860,2860,2860,2860,0
|
|
20240808,120700,156542960,2860,2850,2860,2850,7
|
|
20240808,120600,156523000,2860,2865,2865,2860,278
|
|
20240808,120500,155726920,2865,2865,2865,2865,0
|
|
20240808,120400,155726920,2865,2865,2865,2865,11
|
|
20240808,120300,155695405,2865,2865,2865,2865,1
|
|
20240808,120200,155692540,2860,2860,2865,2855,179
|
|
20240808,120100,155181410,2860,2860,2865,2855,316
|
|
20240808,120000,154277730,2850,2865,2865,2850,55
|
|
20240808,115900,154120215,2865,2860,2865,2855,5
|
|
20240808,115800,154105910,2865,2860,2865,2860,6
|
|
20240808,115700,154088735,2865,2860,2865,2860,2
|
|
20240808,115600,154083010,2865,2865,2865,2865,0
|
|
20240808,115500,154083010,2865,2865,2865,2865,1
|
|
20240808,115400,154080145,2865,2860,2865,2850,6
|
|
20240808,115300,154062985,2860,2860,2860,2860,1
|
|
20240808,115200,154060125,2850,2850,2850,2850,0
|
|
20240808,115100,154060125,2850,2855,2855,2850,2499
|
|
20240808,115000,146929645,2860,2860,2860,2860,0
|
|
20240808,114900,146929645,2860,2860,2860,2860,91
|
|
20240808,114800,146669385,2860,2860,2860,2860,261
|
|
20240808,114700,145922925,2860,2860,2860,2860,1
|
|
20240808,114600,145920065,2855,2855,2855,2855,0
|
|
20240808,114500,145920065,2855,2855,2855,2855,0
|
|
20240808,114400,145920065,2855,2855,2855,2855,0
|
|
20240808,114300,145920065,2855,2855,2855,2855,9
|
|
20240808,114200,145894370,2860,2860,2860,2860,0
|
|
20240808,114100,145894370,2860,2860,2860,2860,1
|
|
20240808,114000,145891510,2855,2855,2855,2855,40
|
|
20240808,113900,145777310,2865,2865,2865,2865,0
|
|
20240808,113800,145777310,2865,2865,2865,2865,0
|
|
20240808,113700,145777310,2865,2865,2865,2865,0
|
|
20240808,113600,145777310,2865,2860,2865,2860,3
|
|
20240808,113500,145768720,2860,2860,2860,2860,9
|
|
20240808,113400,145742980,2860,2860,2860,2860,3
|
|
20240808,113300,145734400,2865,2865,2865,2865,0
|
|
20240808,113200,145734400,2865,2865,2865,2865,1
|
|
20240808,113100,145731535,2860,2860,2865,2860,37
|
|
20240808,113000,145625650,2855,2860,2865,2855,21
|
|
20240808,112900,145565595,2860,2865,2865,2860,98
|
|
20240808,112800,145284865,2865,2865,2865,2865,0
|
|
20240808,112700,145284865,2865,2870,2870,2865,154
|
|
20240808,112600,144842945,2870,2870,2870,2870,37
|
|
20240808,112500,144736755,2875,2875,2875,2875,0
|
|
20240808,112400,144736755,2875,2875,2875,2875,1
|
|
20240808,112300,144733880,2870,2870,2870,2870,0
|
|
20240808,112200,144733880,2870,2870,2870,2870,0
|
|
20240808,112100,144733880,2870,2870,2870,2870,0
|
|
20240808,112000,144733880,2870,2870,2870,2870,0
|
|
20240808,111900,144733880,2870,2875,2875,2870,16
|
|
20240808,111800,144687885,2875,2875,2875,2875,0
|
|
20240808,111700,144687885,2875,2875,2875,2875,0
|
|
20240808,111600,144687885,2875,2875,2875,2875,0
|
|
20240808,111500,144687885,2875,2875,2875,2875,0
|
|
20240808,111400,144687885,2875,2875,2875,2875,0
|
|
20240808,111300,144687885,2875,2875,2875,2875,0
|
|
20240808,111200,144687885,2875,2870,2875,2870,4
|
|
20240808,111100,144676395,2875,2870,2875,2870,9
|
|
20240808,111000,144650550,2870,2870,2875,2870,10
|
|
20240808,110900,144621840,2865,2870,2875,2865,23
|
|
20240808,110800,144555835,2870,2870,2870,2870,0
|
|
20240808,110700,144555835,2870,2870,2875,2870,139
|
|
20240808,110600,144156900,2875,2870,2875,2870,69
|
|
20240808,110500,143958535,2870,2870,2875,2870,111
|
|
20240808,110400,143639820,2875,2870,2875,2870,320
|
|
20240808,110300,142721415,2870,2870,2870,2870,0
|
|
20240808,110200,142721415,2870,2870,2870,2870,863
|
|
20240808,110100,140244605,2865,2865,2865,2865,0
|
|
20240808,110000,140244605,2865,2865,2865,2865,684
|
|
20240808,105900,138284945,2865,2865,2865,2860,24
|
|
20240808,105800,138216295,2860,2865,2865,2860,130
|
|
20240808,105700,137843895,2865,2865,2865,2865,1
|
|
20240808,105600,137841030,2865,2860,2865,2860,42
|
|
20240808,105500,137720900,2865,2860,2865,2860,402
|
|
20240808,105400,136571175,2860,2860,2860,2860,257
|
|
20240808,105300,135836155,2855,2855,2855,2855,0
|
|
20240808,105200,135836155,2855,2855,2855,2855,235
|
|
20240808,105100,135165230,2855,2860,2860,2855,55
|
|
20240808,105000,135007955,2860,2860,2860,2855,1058
|
|
20240808,104900,131982360,2860,2860,2860,2860,0
|
|
20240808,104800,131982360,2860,2860,2860,2860,0
|
|
20240808,104700,131982360,2860,2860,2860,2860,2
|
|
20240808,104600,131976640,2860,2860,2860,2860,0
|
|
20240808,104500,131976640,2860,2860,2860,2860,3
|
|
20240808,104400,131968060,2855,2855,2855,2855,0
|
|
20240808,104300,131968060,2855,2855,2855,2855,0
|
|
20240808,104200,131968060,2855,2850,2855,2850,346
|
|
20240808,104100,130980235,2855,2855,2855,2855,0
|
|
20240808,104000,130980235,2855,2855,2855,2855,0
|
|
20240808,103900,130980235,2855,2855,2855,2855,0
|
|
20240808,103800,130980235,2855,2855,2855,2855,0
|
|
20240808,103700,130980235,2855,2855,2855,2855,0
|
|
20240808,103600,130980235,2855,2850,2855,2850,11
|
|
20240808,103500,130948835,2855,2850,2855,2850,10
|
|
20240808,103400,130920330,2850,2850,2850,2850,385
|
|
20240808,103300,129823080,2850,2850,2850,2850,0
|
|
20240808,103200,129823080,2850,2850,2850,2850,0
|
|
20240808,103100,129823080,2850,2850,2850,2850,4
|
|
20240808,103000,129811680,2850,2850,2850,2850,70
|
|
20240808,102900,129612180,2840,2840,2840,2840,0
|
|
20240808,102800,129612180,2840,2840,2840,2840,35
|
|
20240808,102700,129512780,2850,2850,2850,2850,0
|
|
20240808,102600,129512780,2850,2850,2850,2850,0
|
|
20240808,102500,129512780,2850,2850,2850,2850,0
|
|
20240808,102400,129512780,2850,2850,2850,2850,0
|
|
20240808,102300,129512780,2850,2850,2850,2850,0
|
|
20240808,102200,129512780,2850,2850,2850,2850,1
|
|
20240808,102100,129509930,2845,2845,2845,2845,651
|
|
20240808,102000,127657835,2850,2850,2850,2850,0
|
|
20240808,101900,127657835,2850,2845,2850,2845,29
|
|
20240808,101800,127575320,2855,2855,2855,2855,1
|
|
20240808,101700,127572465,2845,2855,2855,2845,191
|
|
20240808,101600,127029060,2850,2850,2855,2850,331
|
|
20240808,101500,126085705,2845,2845,2845,2845,1
|
|
20240808,101400,126082860,2855,2850,2855,2845,237
|
|
20240808,101300,125407685,2855,2855,2855,2855,0
|
|
20240808,101200,125407685,2855,2855,2855,2855,0
|
|
20240808,101100,125407685,2855,2850,2855,2850,28
|
|
20240808,101000,125327880,2850,2850,2850,2850,4
|
|
20240808,100900,125316480,2850,2850,2850,2850,2
|
|
20240808,100800,125310780,2855,2855,2855,2855,0
|
|
20240808,100700,125310780,2855,2855,2855,2855,0
|
|
20240808,100600,125310780,2855,2855,2855,2855,2
|
|
20240808,100500,125305070,2855,2855,2855,2850,7
|
|
20240808,100400,125285100,2850,2845,2855,2845,832
|
|
20240808,100300,122914650,2845,2845,2845,2845,264
|
|
20240808,100200,122163570,2845,2845,2845,2845,0
|
|
20240808,100100,122163570,2845,2845,2845,2845,0
|
|
20240808,100000,122163570,2845,2845,2845,2845,3
|
|
20240808,095900,122155035,2845,2845,2845,2845,2
|
|
20240808,095800,122149345,2850,2845,2850,2845,6
|
|
20240808,095700,122132260,2850,2845,2850,2845,1011
|
|
20240808,095600,119255935,2840,2835,2840,2830,2607
|
|
20240808,095500,111864210,2835,2835,2835,2835,0
|
|
20240808,095400,111864210,2835,2835,2835,2835,1
|
|
20240808,095300,111861375,2835,2835,2835,2835,1
|
|
20240808,095200,111858540,2830,2830,2835,2830,199
|
|
20240808,095100,111295365,2835,2835,2835,2835,1
|
|
20240808,095000,111292530,2830,2830,2830,2830,1116
|
|
20240808,094900,108134250,2835,2835,2835,2835,0
|
|
20240808,094800,108134250,2835,2835,2835,2830,174
|
|
20240808,094700,107641770,2835,2835,2835,2835,2
|
|
20240808,094600,107636100,2840,2840,2840,2840,1
|
|
20240808,094500,107633260,2835,2835,2835,2835,1
|
|
20240808,094400,107630425,2845,2830,2845,2830,936
|
|
20240808,094300,104973560,2830,2850,2850,2830,6119
|
|
20240808,094200,87580920,2850,2850,2850,2850,1
|
|
20240808,094100,87578070,2845,2835,2850,2830,5283
|
|
20240808,094000,72557495,2835,2845,2845,2835,1374
|
|
20240808,093900,68662195,2835,2835,2845,2835,22
|
|
20240808,093800,68599815,2835,2835,2835,2835,30
|
|
20240808,093700,68514765,2835,2835,2835,2835,165
|
|
20240808,093600,68046990,2835,2840,2840,2835,1543
|
|
20240808,093500,63665585,2840,2840,2845,2835,2038
|
|
20240808,093400,57877380,2845,2845,2845,2845,0
|
|
20240808,093300,57877380,2845,2845,2845,2845,10
|
|
20240808,093200,57848930,2845,2845,2845,2845,0
|
|
20240808,093100,57848930,2845,2840,2845,2840,653
|
|
20240808,093000,55994405,2835,2840,2840,2835,1472
|
|
20240808,092900,51814575,2845,2845,2845,2845,20
|
|
20240808,092800,51757675,2845,2845,2845,2845,5
|
|
20240808,092700,51743450,2845,2840,2845,2840,160
|
|
20240808,092600,51289045,2835,2845,2845,2835,11
|
|
20240808,092500,51257760,2845,2845,2845,2835,3046
|
|
20240808,092400,42597135,2845,2845,2845,2845,0
|
|
20240808,092300,42597135,2845,2845,2845,2845,0
|
|
20240808,092200,42597135,2845,2850,2850,2845,444
|
|
20240808,092100,41331950,2850,2850,2850,2850,0
|
|
20240808,092000,41331950,2850,2850,2850,2850,0
|
|
20240808,091900,41331950,2850,2850,2850,2840,383
|
|
20240808,091800,40242350,2855,2870,2870,2840,5526
|
|
20240808,091700,24461200,2860,2860,2860,2860,109
|
|
20240808,091600,24149460,2865,2870,2870,2865,1051
|
|
20240808,091500,21133110,2870,2865,2870,2865,675
|
|
20240808,091400,19196235,2860,2865,2865,2860,1235
|
|
20240808,091300,15661495,2870,2870,2870,2870,0
|
|
20240808,091200,15661495,2870,2870,2870,2860,132
|
|
20240808,091100,15283365,2865,2870,2870,2860,386
|
|
20240808,091000,14175880,2870,2870,2870,2870,0
|
|
20240808,090900,14175880,2870,2870,2870,2870,4
|
|
20240808,090800,14164400,2865,2865,2865,2865,0
|
|
20240808,090700,14164400,2865,2865,2865,2865,0
|
|
20240808,090600,14164400,2865,2860,2870,2860,214
|
|
20240808,090500,13552345,2860,2860,2860,2860,34
|
|
20240808,090400,13455105,2860,2860,2860,2860,0
|
|
20240808,090300,13455105,2860,2860,2860,2860,190
|
|
20240808,090200,12911705,2855,2860,2860,2855,1388
|
|
20240808,090100,8943095,2875,2870,2875,2860,1626
|
|
20240808,090000,4284000,2885,2885,2885,2875,1486
|