615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191200,237764315,2905,2905,2905,2905,1705
|
|
20240809,191100,237764315,2905,2905,2905,2905,0
|
|
20240809,191000,237764315,2905,2905,2905,2905,0
|
|
20240809,190900,237764315,2905,2905,2905,2905,0
|
|
20240809,190800,237764315,2905,2905,2905,2905,0
|
|
20240809,190700,237764315,2905,2905,2905,2905,0
|
|
20240809,190600,237764315,2905,2905,2905,2905,0
|
|
20240809,190500,237764315,2905,2905,2905,2905,0
|
|
20240809,190400,237764315,2905,2905,2905,2905,0
|
|
20240809,190300,237764315,2905,2905,2905,2905,0
|
|
20240809,190200,237764315,2905,2905,2905,2905,0
|
|
20240809,190100,237764315,2905,2905,2905,2905,0
|
|
20240809,190000,237764315,2905,2905,2905,2905,0
|
|
20240809,185900,237764315,2905,2905,2905,2905,0
|
|
20240809,185800,237764315,2905,2905,2905,2905,0
|
|
20240809,185700,237764315,2905,2905,2905,2905,0
|
|
20240809,185600,237764315,2905,2905,2905,2905,0
|
|
20240809,185500,237764315,2905,2905,2905,2905,0
|
|
20240809,185400,237764315,2905,2905,2905,2905,0
|
|
20240809,185300,237764315,2905,2905,2905,2905,0
|
|
20240809,185200,237764315,2905,2905,2905,2905,0
|
|
20240809,185100,237764315,2905,2905,2905,2905,0
|
|
20240809,185000,237764315,2905,2905,2905,2905,0
|
|
20240809,184900,237764315,2905,2905,2905,2905,0
|
|
20240809,184800,237764315,2905,2905,2905,2905,0
|
|
20240809,184700,237764315,2905,2905,2905,2905,0
|
|
20240809,184600,237764315,2905,2905,2905,2905,0
|
|
20240809,184500,237764315,2905,2905,2905,2905,0
|
|
20240809,184400,237764315,2905,2905,2905,2905,0
|
|
20240809,184300,237764315,2905,2905,2905,2905,0
|
|
20240809,184200,237764315,2905,2905,2905,2905,1705
|
|
20240809,184100,237764315,2905,2905,2905,2905,0
|
|
20240809,184000,237764315,2905,2905,2905,2905,0
|
|
20240809,183900,237764315,2905,2905,2905,2905,0
|
|
20240809,183800,237764315,2905,2905,2905,2905,0
|
|
20240809,183700,237764315,2905,2905,2905,2905,0
|
|
20240809,183600,237764315,2905,2905,2905,2905,0
|
|
20240809,183500,237764315,2905,2905,2905,2905,0
|
|
20240809,183400,237764315,2905,2905,2905,2905,0
|
|
20240809,183300,237764315,2905,2905,2905,2905,0
|
|
20240809,183200,237764315,2905,2905,2905,2905,0
|
|
20240809,183100,237764315,2905,2905,2905,2905,0
|
|
20240809,183000,237764315,2905,2905,2905,2905,0
|
|
20240809,182900,237764315,2905,2905,2905,2905,0
|
|
20240809,182800,237764315,2905,2905,2905,2905,0
|
|
20240809,182700,237764315,2905,2905,2905,2905,0
|
|
20240809,182600,237764315,2905,2905,2905,2905,0
|
|
20240809,182500,237764315,2905,2905,2905,2905,0
|
|
20240809,182400,237764315,2905,2905,2905,2905,0
|
|
20240809,182300,237764315,2905,2905,2905,2905,0
|
|
20240809,182200,237764315,2905,2905,2905,2905,0
|
|
20240809,182100,237764315,2905,2905,2905,2905,0
|
|
20240809,182000,237764315,2905,2905,2905,2905,0
|
|
20240809,181900,237764315,2905,2905,2905,2905,0
|
|
20240809,181800,237764315,2905,2905,2905,2905,0
|
|
20240809,181700,237764315,2905,2905,2905,2905,0
|
|
20240809,181600,237764315,2905,2905,2905,2905,0
|
|
20240809,181500,237764315,2905,2905,2905,2905,0
|
|
20240809,181400,237764315,2905,2905,2905,2905,0
|
|
20240809,181300,237764315,2905,2905,2905,2905,0
|
|
20240809,181200,237764315,2905,2905,2905,2905,1705
|
|
20240809,181100,237764315,2905,2905,2905,2905,0
|
|
20240809,181000,237764315,2905,2905,2905,2905,0
|
|
20240809,180900,237764315,2905,2905,2905,2905,0
|
|
20240809,180800,237764315,2905,2905,2905,2905,0
|
|
20240809,180700,237764315,2905,2905,2905,2905,0
|
|
20240809,180600,237764315,2905,2905,2905,2905,0
|
|
20240809,180500,237764315,2905,2905,2905,2905,0
|
|
20240809,180400,237764315,2905,2905,2905,2905,0
|
|
20240809,180300,237764315,2905,2905,2905,2905,0
|
|
20240809,180200,237764315,2905,2905,2905,2905,0
|
|
20240809,180100,237764315,2905,2905,2905,2905,0
|
|
20240809,180000,237764315,2905,2905,2905,2905,0
|
|
20240809,175900,237764315,2905,2905,2905,2905,0
|
|
20240809,175800,237764315,2905,2905,2905,2905,0
|
|
20240809,175700,237764315,2905,2905,2905,2905,0
|
|
20240809,175600,237764315,2905,2905,2905,2905,0
|
|
20240809,175500,237764315,2905,2905,2905,2905,0
|
|
20240809,175400,237764315,2905,2905,2905,2905,0
|
|
20240809,175300,237764315,2905,2905,2905,2905,0
|
|
20240809,175200,237764315,2905,2905,2905,2905,0
|
|
20240809,175100,237764315,2905,2905,2905,2905,0
|
|
20240809,175000,237764315,2905,2905,2905,2905,0
|
|
20240809,174900,237764315,2905,2905,2905,2905,0
|
|
20240809,174800,237764315,2905,2905,2905,2905,0
|
|
20240809,174700,237764315,2905,2905,2905,2905,0
|
|
20240809,174600,237764315,2905,2905,2905,2905,0
|
|
20240809,174500,237764315,2905,2905,2905,2905,0
|
|
20240809,174400,237764315,2905,2905,2905,2905,0
|
|
20240809,174300,237764315,2905,2905,2905,2905,0
|
|
20240809,174200,237764315,2905,2905,2905,2905,1705
|
|
20240809,174100,237764315,2905,2905,2905,2905,0
|
|
20240809,174000,237764315,2905,2905,2905,2905,0
|
|
20240809,173900,237764315,2905,2905,2905,2905,0
|
|
20240809,173800,237764315,2905,2905,2905,2905,0
|
|
20240809,173700,237764315,2905,2905,2905,2905,0
|
|
20240809,173600,237764315,2905,2905,2905,2905,0
|
|
20240809,173500,237764315,2905,2905,2905,2905,0
|
|
20240809,173400,237764315,2905,2905,2905,2905,0
|
|
20240809,173300,237764315,2905,2905,2905,2905,0
|
|
20240809,173200,237764315,2905,2905,2905,2905,0
|
|
20240809,173100,237764315,2905,2905,2905,2905,0
|
|
20240809,173000,237764315,2905,2905,2905,2905,0
|
|
20240809,172900,237764315,2905,2905,2905,2905,0
|
|
20240809,172800,237764315,2905,2905,2905,2905,0
|
|
20240809,172700,237764315,2905,2905,2905,2905,0
|
|
20240809,172600,237764315,2905,2905,2905,2905,0
|
|
20240809,172500,237764315,2905,2905,2905,2905,0
|
|
20240809,172400,237764315,2905,2905,2905,2905,0
|
|
20240809,172300,237764315,2905,2905,2905,2905,0
|
|
20240809,172200,237764315,2905,2905,2905,2905,0
|
|
20240809,172100,237764315,2905,2905,2905,2905,0
|
|
20240809,172000,237764315,2905,2905,2905,2905,0
|
|
20240809,171900,237764315,2905,2905,2905,2905,0
|
|
20240809,171800,237764315,2905,2905,2905,2905,0
|
|
20240809,171700,237764315,2905,2905,2905,2905,0
|
|
20240809,171600,237764315,2905,2905,2905,2905,0
|
|
20240809,171500,237764315,2905,2905,2905,2905,0
|
|
20240809,171400,237764315,2905,2905,2905,2905,0
|
|
20240809,171300,237764315,2905,2905,2905,2905,0
|
|
20240809,171200,237764315,2905,2905,2905,2905,1705
|
|
20240809,171100,237764315,2905,2905,2905,2905,0
|
|
20240809,171000,237764315,2905,2905,2905,2905,0
|
|
20240809,170900,237764315,2905,2905,2905,2905,0
|
|
20240809,170800,237764315,2905,2905,2905,2905,0
|
|
20240809,170700,237764315,2905,2905,2905,2905,0
|
|
20240809,170600,237764315,2905,2905,2905,2905,0
|
|
20240809,170500,237764315,2905,2905,2905,2905,0
|
|
20240809,170400,237764315,2905,2905,2905,2905,0
|
|
20240809,170300,237764315,2905,2905,2905,2905,0
|
|
20240809,170200,237764315,2905,2905,2905,2905,0
|
|
20240809,170100,237764315,2905,2905,2905,2905,0
|
|
20240809,170000,237764315,2905,2905,2905,2905,0
|
|
20240809,165900,237764315,2905,2905,2905,2905,0
|
|
20240809,165800,237764315,2905,2905,2905,2905,0
|
|
20240809,165700,237764315,2905,2905,2905,2905,0
|
|
20240809,165600,237764315,2905,2905,2905,2905,0
|
|
20240809,165500,237764315,2905,2905,2905,2905,0
|
|
20240809,165400,237764315,2905,2905,2905,2905,0
|
|
20240809,165300,237764315,2905,2905,2905,2905,0
|
|
20240809,165200,237764315,2905,2905,2905,2905,0
|
|
20240809,165100,237764315,2905,2905,2905,2905,0
|
|
20240809,165000,237764315,2905,2905,2905,2905,0
|
|
20240809,164900,237764315,2905,2905,2905,2905,0
|
|
20240809,164800,237764315,2905,2905,2905,2905,0
|
|
20240809,164700,237764315,2905,2905,2905,2905,0
|
|
20240809,164600,237764315,2905,2905,2905,2905,0
|
|
20240809,164500,237764315,2905,2905,2905,2905,0
|
|
20240809,164400,237764315,2905,2905,2905,2905,0
|
|
20240809,164300,237764315,2905,2905,2905,2905,0
|
|
20240809,164200,237764315,2905,2905,2905,2905,1705
|
|
20240809,164100,237764315,2905,2905,2905,2905,0
|
|
20240809,164000,237764315,2905,2905,2905,2905,0
|
|
20240809,163900,237764315,2905,2905,2905,2905,0
|
|
20240809,163800,237764315,2905,2905,2905,2905,0
|
|
20240809,163700,237764315,2905,2905,2905,2905,0
|
|
20240809,163600,237764315,2905,2905,2905,2905,0
|
|
20240809,163500,237764315,2905,2905,2905,2905,0
|
|
20240809,163400,237764315,2905,2905,2905,2905,0
|
|
20240809,163300,237764315,2905,2905,2905,2905,0
|
|
20240809,163200,237764315,2905,2905,2905,2905,0
|
|
20240809,163100,237764315,2905,2905,2905,2905,0
|
|
20240809,163000,237764315,2905,2905,2905,2905,0
|
|
20240809,162900,237764315,2905,2905,2905,2905,0
|
|
20240809,162800,237764315,2905,2905,2905,2905,0
|
|
20240809,162700,237764315,2905,2905,2905,2905,0
|
|
20240809,162600,237764315,2905,2905,2905,2905,0
|
|
20240809,162500,237764315,2905,2905,2905,2905,0
|
|
20240809,162400,237764315,2905,2905,2905,2905,0
|
|
20240809,162300,237764315,2905,2905,2905,2905,0
|
|
20240809,162200,237764315,2905,2905,2905,2905,0
|
|
20240809,162100,237764315,2905,2905,2905,2905,0
|
|
20240809,162000,237764315,2905,2905,2905,2905,0
|
|
20240809,161900,237764315,2905,2905,2905,2905,0
|
|
20240809,161800,237764315,2905,2905,2905,2905,0
|
|
20240809,161700,237764315,2905,2905,2905,2905,0
|
|
20240809,161600,237764315,2905,2905,2905,2905,0
|
|
20240809,161500,237764315,2905,2905,2905,2905,0
|
|
20240809,161400,237764315,2905,2905,2905,2905,0
|
|
20240809,161300,237764315,2905,2905,2905,2905,0
|
|
20240809,161200,237764315,2905,2905,2905,2905,1705
|
|
20240809,161100,237764315,2905,2905,2905,2905,0
|
|
20240809,161000,237764315,2905,2905,2905,2905,0
|
|
20240809,160900,237764315,2905,2905,2905,2905,0
|
|
20240809,160800,237764315,2905,2905,2905,2905,0
|
|
20240809,160700,237764315,2905,2905,2905,2905,0
|
|
20240809,160600,237764315,2905,2905,2905,2905,0
|
|
20240809,160500,237764315,2905,2905,2905,2905,0
|
|
20240809,160400,237764315,2905,2905,2905,2905,0
|
|
20240809,160300,237764315,2905,2905,2905,2905,0
|
|
20240809,160200,237764315,2905,2905,2905,2905,0
|
|
20240809,160100,237764315,2905,2905,2905,2905,0
|
|
20240809,160000,237764315,2905,2905,2905,2905,0
|
|
20240809,155900,237764315,2905,2905,2905,2905,0
|
|
20240809,155800,237764315,2905,2905,2905,2905,0
|
|
20240809,155700,237764315,2905,2905,2905,2905,0
|
|
20240809,155600,237764315,2905,2905,2905,2905,0
|
|
20240809,155500,237764315,2905,2905,2905,2905,0
|
|
20240809,155400,237764315,2905,2905,2905,2905,0
|
|
20240809,155300,237764315,2905,2905,2905,2905,0
|
|
20240809,155200,237764315,2905,2905,2905,2905,0
|
|
20240809,155100,237764315,2905,2905,2905,2905,0
|
|
20240809,155000,237764315,2905,2905,2905,2905,0
|
|
20240809,154900,237764315,2905,2905,2905,2905,0
|
|
20240809,154800,237764315,2905,2905,2905,2905,0
|
|
20240809,154700,237764315,2905,2905,2905,2905,0
|
|
20240809,154600,237764315,2905,2905,2905,2905,0
|
|
20240809,154500,237764315,2905,2905,2905,2905,0
|
|
20240809,154400,237764315,2905,2905,2905,2905,0
|
|
20240809,154300,237764315,2905,2905,2905,2905,0
|
|
20240809,154200,237764315,2905,2905,2905,2905,1705
|
|
20240809,154100,237764315,2905,2905,2905,2905,0
|
|
20240809,154000,237764315,2905,2905,2905,2905,0
|
|
20240809,153900,237764315,2905,2905,2905,2905,0
|
|
20240809,153800,237764315,2905,2905,2905,2905,0
|
|
20240809,153700,237764315,2905,2905,2905,2905,0
|
|
20240809,153600,237764315,2905,2905,2905,2905,0
|
|
20240809,153500,237764315,2905,2905,2905,2905,0
|
|
20240809,153400,237764315,2905,2905,2905,2905,0
|
|
20240809,153300,237764315,2905,2905,2905,2905,0
|
|
20240809,153200,237764315,2905,2905,2905,2905,0
|
|
20240809,153100,237764315,2905,2905,2905,2905,0
|
|
20240809,153000,237764315,2905,2905,2905,2905,1705
|
|
20240809,152900,232811290,2910,2910,2910,2910,0
|
|
20240809,152800,232811290,2910,2910,2910,2910,0
|
|
20240809,152700,232811290,2910,2910,2910,2910,0
|
|
20240809,152600,232811290,2910,2910,2910,2910,0
|
|
20240809,152500,232811290,2910,2910,2910,2910,0
|
|
20240809,152400,232811290,2910,2910,2910,2910,0
|
|
20240809,152300,232811290,2910,2910,2910,2910,0
|
|
20240809,152200,232811290,2910,2910,2910,2910,0
|
|
20240809,152100,232811290,2910,2910,2910,2910,0
|
|
20240809,152000,232811290,2910,2910,2910,2910,0
|
|
20240809,151900,232811290,2910,2910,2910,2910,68
|
|
20240809,151800,232613410,2900,2910,2910,2900,17
|
|
20240809,151700,232563950,2910,2905,2910,2900,408
|
|
20240809,151600,231379790,2910,2910,2910,2910,42
|
|
20240809,151500,231257570,2910,2910,2910,2910,0
|
|
20240809,151400,231257570,2910,2910,2910,2910,0
|
|
20240809,151300,231257570,2910,2900,2910,2900,569
|
|
20240809,151200,229607240,2910,2905,2910,2900,20
|
|
20240809,151100,229549190,2910,2910,2910,2910,0
|
|
20240809,151000,229549190,2910,2910,2910,2910,0
|
|
20240809,150900,229549190,2910,2910,2910,2910,0
|
|
20240809,150800,229549190,2910,2900,2910,2900,122
|
|
20240809,150700,229195380,2910,2910,2910,2910,77
|
|
20240809,150600,228971310,2905,2905,2905,2905,195
|
|
20240809,150500,228404835,2910,2905,2910,2905,55
|
|
20240809,150400,228245055,2910,2915,2915,2910,151
|
|
20240809,150300,227805215,2915,2915,2915,2910,65
|
|
20240809,150200,227615985,2915,2915,2915,2915,50
|
|
20240809,150100,227470235,2915,2915,2915,2915,0
|
|
20240809,150000,227470235,2915,2915,2915,2915,0
|
|
20240809,145900,227470235,2915,2915,2915,2915,0
|
|
20240809,145800,227470235,2915,2915,2915,2915,0
|
|
20240809,145700,227470235,2915,2915,2915,2915,0
|
|
20240809,145600,227470235,2915,2915,2915,2915,0
|
|
20240809,145500,227470235,2915,2910,2915,2910,210
|
|
20240809,145400,226859125,2915,2915,2915,2915,0
|
|
20240809,145300,226859125,2915,2915,2915,2915,17
|
|
20240809,145200,226809570,2915,2915,2915,2915,1
|
|
20240809,145100,226806655,2915,2915,2915,2915,83
|
|
20240809,145000,226564710,2920,2920,2920,2920,0
|
|
20240809,144900,226564710,2920,2920,2920,2920,0
|
|
20240809,144800,226564710,2920,2920,2920,2920,0
|
|
20240809,144700,226564710,2920,2920,2920,2920,0
|
|
20240809,144600,226564710,2920,2920,2920,2920,0
|
|
20240809,144500,226564710,2920,2920,2920,2920,0
|
|
20240809,144400,226564710,2920,2920,2920,2920,89
|
|
20240809,144300,226304830,2920,2920,2920,2920,0
|
|
20240809,144200,226304830,2920,2920,2920,2920,0
|
|
20240809,144100,226304830,2920,2920,2920,2920,0
|
|
20240809,144000,226304830,2920,2920,2920,2920,0
|
|
20240809,143900,226304830,2920,2920,2920,2920,0
|
|
20240809,143800,226304830,2920,2920,2920,2920,0
|
|
20240809,143700,226304830,2920,2920,2920,2920,4
|
|
20240809,143600,226293150,2920,2920,2920,2920,0
|
|
20240809,143500,226293150,2920,2920,2920,2920,3
|
|
20240809,143400,226284390,2920,2915,2920,2915,8
|
|
20240809,143300,226261050,2920,2920,2920,2920,0
|
|
20240809,143200,226261050,2920,2910,2920,2910,5569
|
|
20240809,143100,210049705,2910,2910,2910,2910,0
|
|
20240809,143000,210049705,2910,2910,2910,2910,0
|
|
20240809,142900,210049705,2910,2910,2910,2910,0
|
|
20240809,142800,210049705,2910,2910,2910,2910,0
|
|
20240809,142700,210049705,2910,2910,2910,2910,0
|
|
20240809,142600,210049705,2910,2910,2910,2910,16
|
|
20240809,142500,210003145,2910,2910,2910,2910,225
|
|
20240809,142400,209348395,2910,2910,2910,2910,0
|
|
20240809,142300,209348395,2910,2910,2910,2910,0
|
|
20240809,142200,209348395,2910,2910,2910,2910,0
|
|
20240809,142100,209348395,2910,2910,2910,2910,213
|
|
20240809,142000,208728565,2915,2915,2915,2915,0
|
|
20240809,141900,208728565,2915,2915,2915,2915,0
|
|
20240809,141800,208728565,2915,2915,2915,2915,0
|
|
20240809,141700,208728565,2915,2915,2915,2915,1
|
|
20240809,141600,208725650,2910,2910,2910,2910,31
|
|
20240809,141500,208635440,2910,2910,2910,2910,0
|
|
20240809,141400,208635440,2910,2910,2910,2910,0
|
|
20240809,141300,208635440,2910,2910,2910,2910,1
|
|
20240809,141200,208632530,2915,2915,2915,2915,0
|
|
20240809,141100,208632530,2915,2915,2915,2915,0
|
|
20240809,141000,208632530,2915,2915,2915,2915,0
|
|
20240809,140900,208632530,2915,2915,2915,2915,0
|
|
20240809,140800,208632530,2915,2915,2915,2915,0
|
|
20240809,140700,208632530,2915,2915,2915,2915,1
|
|
20240809,140600,208629615,2915,2915,2915,2915,1
|
|
20240809,140500,208626700,2910,2910,2910,2910,0
|
|
20240809,140400,208626700,2910,2910,2910,2910,0
|
|
20240809,140300,208626700,2910,2910,2910,2910,448
|
|
20240809,140200,207323020,2910,2910,2910,2910,61
|
|
20240809,140100,207145510,2915,2915,2915,2915,0
|
|
20240809,140000,207145510,2915,2915,2915,2915,0
|
|
20240809,135900,207145510,2915,2915,2915,2915,0
|
|
20240809,135800,207145510,2915,2915,2915,2915,0
|
|
20240809,135700,207145510,2915,2915,2915,2915,0
|
|
20240809,135600,207145510,2915,2915,2915,2915,0
|
|
20240809,135500,207145510,2915,2915,2915,2915,0
|
|
20240809,135400,207145510,2915,2915,2915,2915,0
|
|
20240809,135300,207145510,2915,2915,2915,2915,100
|
|
20240809,135200,206854010,2920,2920,2920,2920,0
|
|
20240809,135100,206854010,2920,2920,2920,2920,0
|
|
20240809,135000,206854010,2920,2915,2920,2915,35
|
|
20240809,134900,206751980,2920,2915,2920,2915,1516
|
|
20240809,134800,202332835,2915,2915,2915,2915,0
|
|
20240809,134700,202332835,2915,2915,2915,2915,15
|
|
20240809,134600,202289110,2915,2915,2915,2915,0
|
|
20240809,134500,202289110,2915,2915,2915,2915,225
|
|
20240809,134400,201633235,2915,2915,2915,2915,1
|
|
20240809,134300,201630320,2915,2915,2915,2915,0
|
|
20240809,134200,201630320,2915,2915,2915,2915,501
|
|
20240809,134100,200169905,2915,2915,2915,2915,0
|
|
20240809,134000,200169905,2915,2915,2915,2915,0
|
|
20240809,133900,200169905,2915,2915,2915,2915,1085
|
|
20240809,133800,197007130,2915,2915,2915,2915,120
|
|
20240809,133700,196657330,2925,2925,2925,2925,0
|
|
20240809,133600,196657330,2925,2925,2925,2925,0
|
|
20240809,133500,196657330,2925,2925,2925,2925,0
|
|
20240809,133400,196657330,2925,2925,2925,2925,0
|
|
20240809,133300,196657330,2925,2925,2925,2925,0
|
|
20240809,133200,196657330,2925,2925,2925,2925,0
|
|
20240809,133100,196657330,2925,2925,2925,2925,0
|
|
20240809,133000,196657330,2925,2925,2925,2925,0
|
|
20240809,132900,196657330,2925,2925,2925,2925,0
|
|
20240809,132800,196657330,2925,2925,2925,2925,0
|
|
20240809,132700,196657330,2925,2925,2925,2925,0
|
|
20240809,132600,196657330,2925,2925,2925,2925,20
|
|
20240809,132500,196598830,2925,2920,2925,2920,850
|
|
20240809,132400,194115045,2920,2920,2920,2920,0
|
|
20240809,132300,194115045,2920,2920,2920,2920,0
|
|
20240809,132200,194115045,2920,2920,2920,2920,0
|
|
20240809,132100,194115045,2920,2920,2920,2920,0
|
|
20240809,132000,194115045,2920,2920,2920,2920,0
|
|
20240809,131900,194115045,2920,2920,2920,2920,380
|
|
20240809,131800,193005445,2915,2915,2915,2915,0
|
|
20240809,131700,193005445,2915,2915,2915,2915,0
|
|
20240809,131600,193005445,2915,2915,2915,2915,500
|
|
20240809,131500,191547945,2915,2915,2915,2915,50
|
|
20240809,131400,191402195,2920,2920,2920,2920,0
|
|
20240809,131300,191402195,2920,2920,2920,2920,3
|
|
20240809,131200,191393435,2925,2925,2925,2925,0
|
|
20240809,131100,191393435,2925,2925,2925,2925,0
|
|
20240809,131000,191393435,2925,2925,2925,2925,0
|
|
20240809,130900,191393435,2925,2925,2925,2925,0
|
|
20240809,130800,191393435,2925,2925,2925,2925,3
|
|
20240809,130700,191384660,2915,2915,2915,2915,0
|
|
20240809,130600,191384660,2915,2915,2915,2915,1
|
|
20240809,130500,191381745,2920,2920,2920,2920,0
|
|
20240809,130400,191381745,2920,2920,2920,2920,0
|
|
20240809,130300,191381745,2920,2920,2920,2920,0
|
|
20240809,130200,191381745,2920,2920,2920,2920,1
|
|
20240809,130100,191378825,2920,2920,2920,2920,0
|
|
20240809,130000,191378825,2920,2920,2920,2920,0
|
|
20240809,125900,191378825,2920,2925,2930,2920,4
|
|
20240809,125800,191367120,2915,2915,2915,2915,0
|
|
20240809,125700,191367120,2915,2915,2915,2915,0
|
|
20240809,125600,191367120,2915,2915,2915,2915,0
|
|
20240809,125500,191367120,2915,2915,2915,2915,0
|
|
20240809,125400,191367120,2915,2915,2915,2915,1
|
|
20240809,125300,191364205,2930,2930,2930,2930,0
|
|
20240809,125200,191364205,2930,2930,2930,2930,0
|
|
20240809,125100,191364205,2930,2930,2930,2930,0
|
|
20240809,125000,191364205,2930,2925,2930,2925,2
|
|
20240809,124900,191358350,2925,2925,2925,2925,0
|
|
20240809,124800,191358350,2925,2930,2930,2925,1891
|
|
20240809,124700,185817725,2930,2930,2930,2930,500
|
|
20240809,124600,184352725,2930,2915,2930,2915,4234
|
|
20240809,124500,171954875,2920,2920,2920,2920,55
|
|
20240809,124400,171794275,2925,2920,2925,2920,4
|
|
20240809,124300,171782580,2920,2920,2920,2920,2
|
|
20240809,124200,171776740,2915,2915,2915,2915,0
|
|
20240809,124100,171776740,2915,2925,2925,2915,1217
|
|
20240809,124000,168217785,2915,2915,2915,2915,0
|
|
20240809,123900,168217785,2915,2915,2915,2915,0
|
|
20240809,123800,168217785,2915,2915,2915,2915,0
|
|
20240809,123700,168217785,2915,2915,2915,2915,1
|
|
20240809,123600,168214870,2915,2915,2915,2915,0
|
|
20240809,123500,168214870,2915,2925,2930,2915,367
|
|
20240809,123400,167145040,2915,2915,2915,2915,1
|
|
20240809,123300,167142125,2930,2920,2930,2920,171
|
|
20240809,123200,166642760,2930,2920,2930,2920,2001
|
|
20240809,123100,160799830,2930,2930,2930,2930,0
|
|
20240809,123000,160799830,2930,2930,2930,2930,0
|
|
20240809,122900,160799830,2930,2925,2930,2925,3
|
|
20240809,122800,160791045,2920,2920,2920,2920,1
|
|
20240809,122700,160788125,2925,2920,2925,2920,48
|
|
20240809,122600,160647960,2925,2925,2925,2925,465
|
|
20240809,122500,159287835,2930,2930,2930,2930,0
|
|
20240809,122400,159287835,2930,2930,2930,2930,0
|
|
20240809,122300,159287835,2930,2930,2930,2930,0
|
|
20240809,122200,159287835,2930,2930,2930,2930,0
|
|
20240809,122100,159287835,2930,2930,2930,2930,0
|
|
20240809,122000,159287835,2930,2925,2930,2925,6
|
|
20240809,121900,159270280,2930,2925,2930,2925,70
|
|
20240809,121800,159065520,2930,2925,2930,2925,2465
|
|
20240809,121700,151855385,2920,2920,2920,2920,3
|
|
20240809,121600,151846625,2920,2920,2920,2920,218
|
|
20240809,121500,151210065,2920,2920,2920,2920,15
|
|
20240809,121400,151166265,2925,2925,2925,2925,0
|
|
20240809,121300,151166265,2925,2925,2925,2925,0
|
|
20240809,121200,151166265,2925,2925,2925,2925,0
|
|
20240809,121100,151166265,2925,2925,2925,2925,0
|
|
20240809,121000,151166265,2925,2925,2925,2925,3
|
|
20240809,120900,151157490,2920,2920,2920,2920,0
|
|
20240809,120800,151157490,2920,2920,2920,2920,0
|
|
20240809,120700,151157490,2920,2920,2920,2920,0
|
|
20240809,120600,151157490,2920,2920,2920,2920,0
|
|
20240809,120500,151157490,2920,2920,2920,2920,0
|
|
20240809,120400,151157490,2920,2920,2920,2920,0
|
|
20240809,120300,151157490,2920,2920,2920,2920,0
|
|
20240809,120200,151157490,2920,2920,2920,2920,0
|
|
20240809,120100,151157490,2920,2920,2920,2920,0
|
|
20240809,120000,151157490,2920,2920,2920,2920,1
|
|
20240809,115900,151154570,2920,2920,2920,2920,202
|
|
20240809,115800,150564730,2920,2920,2920,2920,0
|
|
20240809,115700,150564730,2920,2920,2920,2920,418
|
|
20240809,115600,149344170,2920,2920,2920,2920,5
|
|
20240809,115500,149329570,2915,2915,2915,2915,1
|
|
20240809,115400,149326655,2915,2915,2915,2915,0
|
|
20240809,115300,149326655,2915,2915,2915,2915,0
|
|
20240809,115200,149326655,2915,2915,2915,2915,0
|
|
20240809,115100,149326655,2915,2915,2915,2915,0
|
|
20240809,115000,149326655,2915,2915,2915,2915,0
|
|
20240809,114900,149326655,2915,2915,2915,2915,0
|
|
20240809,114800,149326655,2915,2915,2915,2915,0
|
|
20240809,114700,149326655,2915,2915,2915,2915,0
|
|
20240809,114600,149326655,2915,2915,2915,2915,0
|
|
20240809,114500,149326655,2915,2915,2915,2915,0
|
|
20240809,114400,149326655,2915,2915,2915,2915,1
|
|
20240809,114300,149323740,2920,2920,2920,2920,0
|
|
20240809,114200,149323740,2920,2920,2920,2920,1
|
|
20240809,114100,149320820,2920,2920,2920,2920,0
|
|
20240809,114000,149320820,2920,2920,2920,2920,0
|
|
20240809,113900,149320820,2920,2920,2920,2920,1
|
|
20240809,113800,149317900,2915,2915,2915,2915,0
|
|
20240809,113700,149317900,2915,2915,2915,2915,1
|
|
20240809,113600,149314985,2920,2915,2920,2915,11
|
|
20240809,113500,149282915,2915,2915,2915,2915,0
|
|
20240809,113400,149282915,2915,2920,2920,2915,91
|
|
20240809,113300,149017210,2920,2920,2920,2920,6
|
|
20240809,113200,148999690,2925,2920,2925,2920,85
|
|
20240809,113100,148751475,2920,2920,2920,2920,340
|
|
20240809,113000,147758675,2920,2920,2920,2920,52
|
|
20240809,112900,147606835,2920,2920,2920,2920,0
|
|
20240809,112800,147606835,2920,2920,2920,2920,2
|
|
20240809,112700,147600995,2925,2920,2925,2920,4
|
|
20240809,112600,147589300,2920,2920,2920,2920,14
|
|
20240809,112500,147548420,2920,2925,2925,2920,4
|
|
20240809,112400,147536725,2920,2920,2920,2920,23
|
|
20240809,112300,147469565,2925,2925,2925,2925,5
|
|
20240809,112200,147454940,2920,2920,2920,2920,493
|
|
20240809,112100,146015380,2915,2915,2915,2915,765
|
|
20240809,112000,143785405,2915,2910,2915,2910,6
|
|
20240809,111900,143767935,2915,2915,2915,2915,50
|
|
20240809,111800,143622185,2915,2915,2915,2915,6
|
|
20240809,111700,143604695,2910,2910,2910,2910,44
|
|
20240809,111600,143476655,2915,2910,2915,2910,882
|
|
20240809,111500,140906595,2910,2910,2910,2910,0
|
|
20240809,111400,140906595,2910,2910,2910,2910,0
|
|
20240809,111300,140906595,2910,2910,2910,2910,0
|
|
20240809,111200,140906595,2910,2910,2910,2910,1
|
|
20240809,111100,140903685,2905,2910,2910,2905,91
|
|
20240809,111000,140639320,2915,2910,2915,2905,858
|
|
20240809,110900,138142630,2910,2910,2910,2910,0
|
|
20240809,110800,138142630,2910,2910,2910,2910,0
|
|
20240809,110700,138142630,2910,2905,2910,2905,4
|
|
20240809,110600,138130995,2905,2905,2905,2905,0
|
|
20240809,110500,138130995,2905,2905,2905,2905,1
|
|
20240809,110400,138128090,2905,2905,2910,2905,9
|
|
20240809,110300,138101930,2905,2900,2905,2900,5
|
|
20240809,110200,138087425,2905,2900,2905,2900,146
|
|
20240809,110100,137664020,2900,2905,2905,2900,2487
|
|
20240809,110000,130439705,2905,2905,2905,2905,0
|
|
20240809,105900,130439705,2905,2905,2905,2905,0
|
|
20240809,105800,130439705,2905,2905,2905,2905,0
|
|
20240809,105700,130439705,2905,2905,2905,2905,0
|
|
20240809,105600,130439705,2905,2905,2905,2905,0
|
|
20240809,105500,130439705,2905,2905,2905,2905,1
|
|
20240809,105400,130436800,2905,2905,2905,2905,22
|
|
20240809,105300,130372890,2905,2905,2905,2905,0
|
|
20240809,105200,130372890,2905,2905,2905,2905,1
|
|
20240809,105100,130369985,2905,2905,2905,2905,0
|
|
20240809,105000,130369985,2905,2905,2905,2905,0
|
|
20240809,104900,130369985,2905,2905,2905,2905,0
|
|
20240809,104800,130369985,2905,2905,2905,2905,0
|
|
20240809,104700,130369985,2905,2905,2905,2905,32
|
|
20240809,104600,130277025,2905,2905,2905,2905,0
|
|
20240809,104500,130277025,2905,2905,2905,2905,0
|
|
20240809,104400,130277025,2905,2905,2905,2905,1
|
|
20240809,104300,130274120,2905,2905,2905,2905,0
|
|
20240809,104200,130274120,2905,2905,2905,2905,20
|
|
20240809,104100,130216020,2905,2915,2915,2905,4
|
|
20240809,104000,130204370,2905,2905,2905,2905,0
|
|
20240809,103900,130204370,2905,2905,2905,2905,0
|
|
20240809,103800,130204370,2905,2905,2905,2905,0
|
|
20240809,103700,130204370,2905,2905,2905,2905,1
|
|
20240809,103600,130201465,2905,2915,2915,2905,217
|
|
20240809,103500,129568985,2915,2910,2915,2910,8
|
|
20240809,103400,129545690,2910,2910,2910,2910,1
|
|
20240809,103300,129542780,2910,2910,2910,2910,243
|
|
20240809,103200,128835650,2905,2905,2905,2905,0
|
|
20240809,103100,128835650,2905,2905,2905,2905,0
|
|
20240809,103000,128835650,2905,2905,2905,2905,0
|
|
20240809,102900,128835650,2905,2905,2905,2905,57
|
|
20240809,102800,128670065,2910,2910,2910,2910,59
|
|
20240809,102700,128498375,2910,2910,2910,2910,50
|
|
20240809,102600,128352875,2910,2915,2915,2910,52
|
|
20240809,102500,128201550,2910,2910,2910,2905,521
|
|
20240809,102400,126685445,2905,2905,2910,2905,1157
|
|
20240809,102300,123321810,2910,2915,2915,2905,1310
|
|
20240809,102200,119510635,2910,2910,2910,2910,661
|
|
20240809,102100,117587125,2905,2905,2905,2905,0
|
|
20240809,102000,117587125,2905,2905,2905,2905,0
|
|
20240809,101900,117587125,2905,2905,2905,2905,0
|
|
20240809,101800,117587125,2905,2905,2905,2905,0
|
|
20240809,101700,117587125,2905,2905,2905,2905,0
|
|
20240809,101600,117587125,2905,2905,2905,2905,0
|
|
20240809,101500,117587125,2905,2905,2905,2905,0
|
|
20240809,101400,117587125,2905,2915,2915,2905,4860
|
|
20240809,101300,103442965,2925,2925,2925,2925,0
|
|
20240809,101200,103442965,2925,2920,2925,2920,3
|
|
20240809,101100,103434200,2915,2920,2925,2915,120
|
|
20240809,101000,103083830,2925,2925,2925,2925,0
|
|
20240809,100900,103083830,2925,2925,2925,2925,0
|
|
20240809,100800,103083830,2925,2925,2925,2925,0
|
|
20240809,100700,103083830,2925,2925,2925,2925,0
|
|
20240809,100600,103083830,2925,2925,2925,2925,1
|
|
20240809,100500,103080905,2920,2920,2920,2920,0
|
|
20240809,100400,103080905,2920,2920,2925,2920,38
|
|
20240809,100300,102969775,2925,2925,2925,2925,0
|
|
20240809,100200,102969775,2925,2925,2925,2925,5
|
|
20240809,100100,102955150,2925,2925,2925,2925,50
|
|
20240809,100000,102808900,2925,2925,2925,2925,14
|
|
20240809,095900,102767950,2925,2925,2925,2925,0
|
|
20240809,095800,102767950,2925,2925,2925,2925,0
|
|
20240809,095700,102767950,2925,2925,2925,2925,0
|
|
20240809,095600,102767950,2925,2925,2925,2925,1
|
|
20240809,095500,102765025,2920,2920,2920,2920,0
|
|
20240809,095400,102765025,2920,2920,2920,2920,0
|
|
20240809,095300,102765025,2920,2920,2920,2920,0
|
|
20240809,095200,102765025,2920,2920,2920,2920,0
|
|
20240809,095100,102765025,2920,2920,2920,2920,1
|
|
20240809,095000,102762105,2925,2920,2925,2920,180
|
|
20240809,094900,102235910,2915,2915,2915,2915,99
|
|
20240809,094800,101947325,2915,2915,2915,2915,0
|
|
20240809,094700,101947325,2915,2925,2935,2915,331
|
|
20240809,094600,100980670,2925,2925,2925,2925,10
|
|
20240809,094500,100951420,2925,2925,2925,2925,0
|
|
20240809,094400,100951420,2925,2920,2925,2920,201
|
|
20240809,094300,100363500,2935,2935,2935,2925,1072
|
|
20240809,094200,97222535,2935,2925,2935,2925,2
|
|
20240809,094100,97216675,2930,2925,2935,2925,232
|
|
20240809,094000,96535775,2935,2925,2935,2925,33
|
|
20240809,093900,96439230,2930,2930,2930,2925,230
|
|
20240809,093800,95766330,2925,2925,2925,2925,1
|
|
20240809,093700,95763405,2925,2925,2925,2925,1
|
|
20240809,093600,95760480,2930,2930,2930,2930,1
|
|
20240809,093500,95757550,2925,2920,2930,2920,538
|
|
20240809,093400,94186560,2920,2915,2920,2915,77
|
|
20240809,093300,93961725,2915,2915,2915,2915,0
|
|
20240809,093200,93961725,2915,2915,2915,2915,179
|
|
20240809,093100,93439940,2915,2910,2915,2910,2
|
|
20240809,093000,93434115,2915,2915,2915,2910,3
|
|
20240809,092900,93425375,2915,2915,2920,2915,237
|
|
20240809,092800,92733515,2920,2910,2920,2910,988
|
|
20240809,092700,89858415,2910,2910,2910,2910,3
|
|
20240809,092600,89849685,2910,2910,2910,2910,272
|
|
20240809,092500,89058165,2920,2915,2920,2915,3
|
|
20240809,092400,89049415,2915,2915,2915,2915,1
|
|
20240809,092300,89046500,2920,2920,2920,2920,0
|
|
20240809,092200,89046500,2920,2930,2930,2910,7040
|
|
20240809,092100,68495385,2935,2930,2935,2930,904
|
|
20240809,092000,65842160,2935,2930,2935,2930,1760
|
|
20240809,091900,60683855,2920,2920,2920,2920,232
|
|
20240809,091800,60006415,2915,2920,2935,2915,275
|
|
20240809,091700,59203685,2935,2935,2935,2915,154
|
|
20240809,091600,58754125,2930,2910,2930,2905,2664
|
|
20240809,091500,50961140,2930,2910,2930,2910,3026
|
|
20240809,091400,42115325,2915,2905,2915,2905,1902
|
|
20240809,091300,36573120,2900,2910,2910,2900,304
|
|
20240809,091200,35688515,2905,2910,2910,2900,2125
|
|
20240809,091100,29523940,2915,2915,2915,2910,19
|
|
20240809,091000,29468595,2920,2905,2920,2900,249
|
|
20240809,090900,28742200,2920,2915,2920,2910,1025
|
|
20240809,090800,25759220,2920,2900,2920,2895,3000
|
|
20240809,090700,17036135,2895,2905,2905,2895,350
|
|
20240809,090600,16020290,2895,2900,2900,2895,14
|
|
20240809,090500,15979695,2905,2890,2905,2890,5
|
|
20240809,090400,15965200,2890,2895,2895,2890,171
|
|
20240809,090300,15471000,2895,2910,2910,2895,530
|
|
20240809,090200,13928775,2910,2910,2910,2910,0
|
|
20240809,090100,13928775,2910,2905,2910,2905,6
|
|
20240809,090000,13911335,2905,2890,2905,2890,4808
|