614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,191100,160708085,2970,2970,2970,2970,1464
|
|
20240812,191000,160708085,2970,2970,2970,2970,0
|
|
20240812,190900,160708085,2970,2970,2970,2970,0
|
|
20240812,190800,160708085,2970,2970,2970,2970,0
|
|
20240812,190700,160708085,2970,2970,2970,2970,0
|
|
20240812,190600,160708085,2970,2970,2970,2970,0
|
|
20240812,190500,160708085,2970,2970,2970,2970,0
|
|
20240812,190400,160708085,2970,2970,2970,2970,0
|
|
20240812,190300,160708085,2970,2970,2970,2970,0
|
|
20240812,190200,160708085,2970,2970,2970,2970,0
|
|
20240812,190100,160708085,2970,2970,2970,2970,0
|
|
20240812,190000,160708085,2970,2970,2970,2970,0
|
|
20240812,185900,160708085,2970,2970,2970,2970,0
|
|
20240812,185800,160708085,2970,2970,2970,2970,0
|
|
20240812,185700,160708085,2970,2970,2970,2970,0
|
|
20240812,185600,160708085,2970,2970,2970,2970,0
|
|
20240812,185500,160708085,2970,2970,2970,2970,0
|
|
20240812,185400,160708085,2970,2970,2970,2970,0
|
|
20240812,185300,160708085,2970,2970,2970,2970,0
|
|
20240812,185200,160708085,2970,2970,2970,2970,0
|
|
20240812,185100,160708085,2970,2970,2970,2970,0
|
|
20240812,185000,160708085,2970,2970,2970,2970,0
|
|
20240812,184900,160708085,2970,2970,2970,2970,0
|
|
20240812,184800,160708085,2970,2970,2970,2970,0
|
|
20240812,184700,160708085,2970,2970,2970,2970,0
|
|
20240812,184600,160708085,2970,2970,2970,2970,0
|
|
20240812,184500,160708085,2970,2970,2970,2970,0
|
|
20240812,184400,160708085,2970,2970,2970,2970,0
|
|
20240812,184300,160708085,2970,2970,2970,2970,0
|
|
20240812,184200,160708085,2970,2970,2970,2970,0
|
|
20240812,184100,160708085,2970,2970,2970,2970,1464
|
|
20240812,184000,160708085,2970,2970,2970,2970,0
|
|
20240812,183900,160708085,2970,2970,2970,2970,0
|
|
20240812,183800,160708085,2970,2970,2970,2970,0
|
|
20240812,183700,160708085,2970,2970,2970,2970,0
|
|
20240812,183600,160708085,2970,2970,2970,2970,0
|
|
20240812,183500,160708085,2970,2970,2970,2970,0
|
|
20240812,183400,160708085,2970,2970,2970,2970,0
|
|
20240812,183300,160708085,2970,2970,2970,2970,0
|
|
20240812,183200,160708085,2970,2970,2970,2970,0
|
|
20240812,183100,160708085,2970,2970,2970,2970,0
|
|
20240812,183000,160708085,2970,2970,2970,2970,0
|
|
20240812,182900,160708085,2970,2970,2970,2970,0
|
|
20240812,182800,160708085,2970,2970,2970,2970,0
|
|
20240812,182700,160708085,2970,2970,2970,2970,0
|
|
20240812,182600,160708085,2970,2970,2970,2970,0
|
|
20240812,182500,160708085,2970,2970,2970,2970,0
|
|
20240812,182400,160708085,2970,2970,2970,2970,0
|
|
20240812,182300,160708085,2970,2970,2970,2970,0
|
|
20240812,182200,160708085,2970,2970,2970,2970,0
|
|
20240812,182100,160708085,2970,2970,2970,2970,0
|
|
20240812,182000,160708085,2970,2970,2970,2970,0
|
|
20240812,181900,160708085,2970,2970,2970,2970,0
|
|
20240812,181800,160708085,2970,2970,2970,2970,0
|
|
20240812,181700,160708085,2970,2970,2970,2970,0
|
|
20240812,181600,160708085,2970,2970,2970,2970,0
|
|
20240812,181500,160708085,2970,2970,2970,2970,0
|
|
20240812,181400,160708085,2970,2970,2970,2970,0
|
|
20240812,181300,160708085,2970,2970,2970,2970,0
|
|
20240812,181200,160708085,2970,2970,2970,2970,0
|
|
20240812,181100,160708085,2970,2970,2970,2970,1464
|
|
20240812,181000,160708085,2970,2970,2970,2970,0
|
|
20240812,180900,160708085,2970,2970,2970,2970,0
|
|
20240812,180800,160708085,2970,2970,2970,2970,0
|
|
20240812,180700,160708085,2970,2970,2970,2970,0
|
|
20240812,180600,160708085,2970,2970,2970,2970,0
|
|
20240812,180500,160708085,2970,2970,2970,2970,0
|
|
20240812,180400,160708085,2970,2970,2970,2970,0
|
|
20240812,180300,160708085,2970,2970,2970,2970,0
|
|
20240812,180200,160708085,2970,2970,2970,2970,0
|
|
20240812,180100,160708085,2970,2970,2970,2970,0
|
|
20240812,180000,160708085,2970,2970,2970,2970,0
|
|
20240812,175900,160708085,2970,2970,2970,2970,0
|
|
20240812,175800,160708085,2970,2970,2970,2970,0
|
|
20240812,175700,160708085,2970,2970,2970,2970,0
|
|
20240812,175600,160708085,2970,2970,2970,2970,0
|
|
20240812,175500,160708085,2970,2970,2970,2970,0
|
|
20240812,175400,160708085,2970,2970,2970,2970,0
|
|
20240812,175300,160708085,2970,2970,2970,2970,0
|
|
20240812,175200,160708085,2970,2970,2970,2970,0
|
|
20240812,175100,160708085,2970,2970,2970,2970,0
|
|
20240812,175000,160708085,2970,2970,2970,2970,0
|
|
20240812,174900,160708085,2970,2970,2970,2970,0
|
|
20240812,174800,160708085,2970,2970,2970,2970,0
|
|
20240812,174700,160708085,2970,2970,2970,2970,0
|
|
20240812,174600,160708085,2970,2970,2970,2970,0
|
|
20240812,174500,160708085,2970,2970,2970,2970,0
|
|
20240812,174400,160708085,2970,2970,2970,2970,0
|
|
20240812,174300,160708085,2970,2970,2970,2970,0
|
|
20240812,174200,160708085,2970,2970,2970,2970,0
|
|
20240812,174100,160708085,2970,2970,2970,2970,1464
|
|
20240812,174000,160708085,2970,2970,2970,2970,0
|
|
20240812,173900,160708085,2970,2970,2970,2970,0
|
|
20240812,173800,160708085,2970,2970,2970,2970,0
|
|
20240812,173700,160708085,2970,2970,2970,2970,0
|
|
20240812,173600,160708085,2970,2970,2970,2970,0
|
|
20240812,173500,160708085,2970,2970,2970,2970,0
|
|
20240812,173400,160708085,2970,2970,2970,2970,0
|
|
20240812,173300,160708085,2970,2970,2970,2970,0
|
|
20240812,173200,160708085,2970,2970,2970,2970,0
|
|
20240812,173100,160708085,2970,2970,2970,2970,0
|
|
20240812,173000,160708085,2970,2970,2970,2970,0
|
|
20240812,172900,160708085,2970,2970,2970,2970,0
|
|
20240812,172800,160708085,2970,2970,2970,2970,0
|
|
20240812,172700,160708085,2970,2970,2970,2970,0
|
|
20240812,172600,160708085,2970,2970,2970,2970,0
|
|
20240812,172500,160708085,2970,2970,2970,2970,0
|
|
20240812,172400,160708085,2970,2970,2970,2970,0
|
|
20240812,172300,160708085,2970,2970,2970,2970,0
|
|
20240812,172200,160708085,2970,2970,2970,2970,0
|
|
20240812,172100,160708085,2970,2970,2970,2970,0
|
|
20240812,172000,160708085,2970,2970,2970,2970,0
|
|
20240812,171900,160708085,2970,2970,2970,2970,0
|
|
20240812,171800,160708085,2970,2970,2970,2970,0
|
|
20240812,171700,160708085,2970,2970,2970,2970,0
|
|
20240812,171600,160708085,2970,2970,2970,2970,0
|
|
20240812,171500,160708085,2970,2970,2970,2970,0
|
|
20240812,171400,160708085,2970,2970,2970,2970,0
|
|
20240812,171300,160708085,2970,2970,2970,2970,0
|
|
20240812,171200,160708085,2970,2970,2970,2970,0
|
|
20240812,171100,160708085,2970,2970,2970,2970,1464
|
|
20240812,171000,160708085,2970,2970,2970,2970,0
|
|
20240812,170900,160708085,2970,2970,2970,2970,0
|
|
20240812,170800,160708085,2970,2970,2970,2970,0
|
|
20240812,170700,160708085,2970,2970,2970,2970,0
|
|
20240812,170600,160708085,2970,2970,2970,2970,0
|
|
20240812,170500,160708085,2970,2970,2970,2970,0
|
|
20240812,170400,160708085,2970,2970,2970,2970,0
|
|
20240812,170300,160708085,2970,2970,2970,2970,0
|
|
20240812,170200,160708085,2970,2970,2970,2970,0
|
|
20240812,170100,160708085,2970,2970,2970,2970,0
|
|
20240812,170000,160708085,2970,2970,2970,2970,0
|
|
20240812,165900,160708085,2970,2970,2970,2970,0
|
|
20240812,165800,160708085,2970,2970,2970,2970,0
|
|
20240812,165700,160708085,2970,2970,2970,2970,0
|
|
20240812,165600,160708085,2970,2970,2970,2970,0
|
|
20240812,165500,160708085,2970,2970,2970,2970,0
|
|
20240812,165400,160708085,2970,2970,2970,2970,0
|
|
20240812,165300,160708085,2970,2970,2970,2970,0
|
|
20240812,165200,160708085,2970,2970,2970,2970,0
|
|
20240812,165100,160708085,2970,2970,2970,2970,0
|
|
20240812,165000,160708085,2970,2970,2970,2970,0
|
|
20240812,164900,160708085,2970,2970,2970,2970,0
|
|
20240812,164800,160708085,2970,2970,2970,2970,0
|
|
20240812,164700,160708085,2970,2970,2970,2970,0
|
|
20240812,164600,160708085,2970,2970,2970,2970,0
|
|
20240812,164500,160708085,2970,2970,2970,2970,0
|
|
20240812,164400,160708085,2970,2970,2970,2970,0
|
|
20240812,164300,160708085,2970,2970,2970,2970,0
|
|
20240812,164200,160708085,2970,2970,2970,2970,0
|
|
20240812,164100,160708085,2970,2970,2970,2970,1464
|
|
20240812,164000,160708085,2970,2970,2970,2970,0
|
|
20240812,163900,160708085,2970,2970,2970,2970,0
|
|
20240812,163800,160708085,2970,2970,2970,2970,0
|
|
20240812,163700,160708085,2970,2970,2970,2970,0
|
|
20240812,163600,160708085,2970,2970,2970,2970,0
|
|
20240812,163500,160708085,2970,2970,2970,2970,0
|
|
20240812,163400,160708085,2970,2970,2970,2970,0
|
|
20240812,163300,160708085,2970,2970,2970,2970,0
|
|
20240812,163200,160708085,2970,2970,2970,2970,0
|
|
20240812,163100,160708085,2970,2970,2970,2970,0
|
|
20240812,163000,160708085,2970,2970,2970,2970,0
|
|
20240812,162900,160708085,2970,2970,2970,2970,0
|
|
20240812,162800,160708085,2970,2970,2970,2970,0
|
|
20240812,162700,160708085,2970,2970,2970,2970,0
|
|
20240812,162600,160708085,2970,2970,2970,2970,0
|
|
20240812,162500,160708085,2970,2970,2970,2970,0
|
|
20240812,162400,160708085,2970,2970,2970,2970,0
|
|
20240812,162300,160708085,2970,2970,2970,2970,0
|
|
20240812,162200,160708085,2970,2970,2970,2970,0
|
|
20240812,162100,160708085,2970,2970,2970,2970,0
|
|
20240812,162000,160708085,2970,2970,2970,2970,0
|
|
20240812,161900,160708085,2970,2970,2970,2970,0
|
|
20240812,161800,160708085,2970,2970,2970,2970,0
|
|
20240812,161700,160708085,2970,2970,2970,2970,0
|
|
20240812,161600,160708085,2970,2970,2970,2970,0
|
|
20240812,161500,160708085,2970,2970,2970,2970,0
|
|
20240812,161400,160708085,2970,2970,2970,2970,0
|
|
20240812,161300,160708085,2970,2970,2970,2970,0
|
|
20240812,161200,160708085,2970,2970,2970,2970,0
|
|
20240812,161100,160708085,2970,2970,2970,2970,1464
|
|
20240812,161000,160708085,2970,2970,2970,2970,0
|
|
20240812,160900,160708085,2970,2970,2970,2970,0
|
|
20240812,160800,160708085,2970,2970,2970,2970,0
|
|
20240812,160700,160708085,2970,2970,2970,2970,0
|
|
20240812,160600,160708085,2970,2970,2970,2970,0
|
|
20240812,160500,160708085,2970,2970,2970,2970,0
|
|
20240812,160400,160708085,2970,2970,2970,2970,0
|
|
20240812,160300,160708085,2970,2970,2970,2970,0
|
|
20240812,160200,160708085,2970,2970,2970,2970,0
|
|
20240812,160100,160708085,2970,2970,2970,2970,0
|
|
20240812,160000,160708085,2970,2970,2970,2970,0
|
|
20240812,155900,160708085,2970,2970,2970,2970,0
|
|
20240812,155800,160708085,2970,2970,2970,2970,0
|
|
20240812,155700,160708085,2970,2970,2970,2970,0
|
|
20240812,155600,160708085,2970,2970,2970,2970,0
|
|
20240812,155500,160708085,2970,2970,2970,2970,0
|
|
20240812,155400,160708085,2970,2970,2970,2970,0
|
|
20240812,155300,160708085,2970,2970,2970,2970,0
|
|
20240812,155200,160708085,2970,2970,2970,2970,0
|
|
20240812,155100,160708085,2970,2970,2970,2970,0
|
|
20240812,155000,160708085,2970,2970,2970,2970,0
|
|
20240812,154900,160708085,2970,2970,2970,2970,0
|
|
20240812,154800,160708085,2970,2970,2970,2970,0
|
|
20240812,154700,160708085,2970,2970,2970,2970,0
|
|
20240812,154600,160708085,2970,2970,2970,2970,0
|
|
20240812,154500,160708085,2970,2970,2970,2970,0
|
|
20240812,154400,160708085,2970,2970,2970,2970,0
|
|
20240812,154300,160708085,2970,2970,2970,2970,0
|
|
20240812,154200,160708085,2970,2970,2970,2970,0
|
|
20240812,154100,160708085,2970,2970,2970,2970,1464
|
|
20240812,154000,160708085,2970,2970,2970,2970,0
|
|
20240812,153900,160708085,2970,2970,2970,2970,0
|
|
20240812,153800,160708085,2970,2970,2970,2970,0
|
|
20240812,153700,160708085,2970,2970,2970,2970,0
|
|
20240812,153600,160708085,2970,2970,2970,2970,0
|
|
20240812,153500,160708085,2970,2970,2970,2970,0
|
|
20240812,153400,160708085,2970,2970,2970,2970,0
|
|
20240812,153300,160708085,2970,2970,2970,2970,0
|
|
20240812,153200,160708085,2970,2970,2970,2970,0
|
|
20240812,153100,160708085,2970,2970,2970,2970,0
|
|
20240812,153000,160708085,2970,2970,2970,2970,1464
|
|
20240812,152900,156360005,2975,2975,2975,2975,0
|
|
20240812,152800,156360005,2975,2975,2975,2975,0
|
|
20240812,152700,156360005,2975,2975,2975,2975,0
|
|
20240812,152600,156360005,2975,2975,2975,2975,0
|
|
20240812,152500,156360005,2975,2975,2975,2975,0
|
|
20240812,152400,156360005,2975,2975,2975,2975,0
|
|
20240812,152300,156360005,2975,2975,2975,2975,0
|
|
20240812,152200,156360005,2975,2975,2975,2975,0
|
|
20240812,152100,156360005,2975,2975,2975,2975,0
|
|
20240812,152000,156360005,2975,2975,2975,2975,0
|
|
20240812,151900,156360005,2975,2975,2975,2975,0
|
|
20240812,151800,156360005,2975,2970,2975,2970,5
|
|
20240812,151700,156345145,2970,2970,2970,2970,131
|
|
20240812,151600,155956075,2975,2975,2975,2975,1
|
|
20240812,151500,155953100,2970,2970,2970,2970,50
|
|
20240812,151400,155804600,2975,2975,2975,2975,0
|
|
20240812,151300,155804600,2975,2975,2975,2975,0
|
|
20240812,151200,155804600,2975,2975,2975,2975,219
|
|
20240812,151100,155153075,2975,2975,2975,2975,0
|
|
20240812,151000,155153075,2975,2975,2975,2975,0
|
|
20240812,150900,155153075,2975,2975,2975,2975,0
|
|
20240812,150800,155153075,2975,2975,2975,2975,1208
|
|
20240812,150700,151559275,2980,2980,2980,2980,1
|
|
20240812,150600,151556295,2975,2975,2975,2975,0
|
|
20240812,150500,151556295,2975,2975,2975,2975,0
|
|
20240812,150400,151556295,2975,2975,2975,2975,1761
|
|
20240812,150300,146317320,2975,2975,2975,2975,0
|
|
20240812,150200,146317320,2975,2970,2975,2970,11
|
|
20240812,150100,146284645,2975,2975,2975,2975,0
|
|
20240812,150000,146284645,2975,2975,2975,2975,0
|
|
20240812,145900,146284645,2975,2970,2975,2970,46
|
|
20240812,145800,146148020,2975,2975,2975,2975,0
|
|
20240812,145700,146148020,2975,2975,2975,2975,0
|
|
20240812,145600,146148020,2975,2975,2975,2975,0
|
|
20240812,145500,146148020,2975,2975,2975,2975,10
|
|
20240812,145400,146118270,2975,2975,2975,2975,21
|
|
20240812,145300,146055795,2975,2975,2975,2975,0
|
|
20240812,145200,146055795,2975,2975,2975,2975,0
|
|
20240812,145100,146055795,2975,2975,2975,2975,1
|
|
20240812,145000,146052820,2970,2970,2970,2970,324
|
|
20240812,144900,145090540,2970,2970,2970,2970,0
|
|
20240812,144800,145090540,2970,2970,2970,2970,98
|
|
20240812,144700,144799480,2975,2975,2975,2975,19
|
|
20240812,144600,144742955,2975,2975,2975,2975,34
|
|
20240812,144500,144641805,2970,2970,2970,2970,10
|
|
20240812,144400,144612105,2975,2975,2975,2975,0
|
|
20240812,144300,144612105,2975,2975,2975,2975,0
|
|
20240812,144200,144612105,2975,2975,2975,2975,0
|
|
20240812,144100,144612105,2975,2975,2975,2975,0
|
|
20240812,144000,144612105,2975,2975,2975,2975,50
|
|
20240812,143900,144463355,2975,2975,2975,2975,0
|
|
20240812,143800,144463355,2975,2975,2975,2975,0
|
|
20240812,143700,144463355,2975,2975,2975,2975,0
|
|
20240812,143600,144463355,2975,2975,2975,2975,3
|
|
20240812,143500,144454430,2975,2975,2975,2975,0
|
|
20240812,143400,144454430,2975,2975,2975,2975,1
|
|
20240812,143300,144451455,2975,2970,2975,2970,42
|
|
20240812,143200,144326610,2975,2975,2975,2975,0
|
|
20240812,143100,144326610,2975,2975,2975,2975,0
|
|
20240812,143000,144326610,2975,2975,2975,2975,0
|
|
20240812,142900,144326610,2975,2975,2975,2975,0
|
|
20240812,142800,144326610,2975,2975,2975,2975,0
|
|
20240812,142700,144326610,2975,2975,2975,2975,0
|
|
20240812,142600,144326610,2975,2975,2975,2975,0
|
|
20240812,142500,144326610,2975,2975,2975,2975,1
|
|
20240812,142400,144323635,2965,2965,2965,2965,0
|
|
20240812,142300,144323635,2965,2965,2965,2965,1
|
|
20240812,142200,144320670,2965,2965,2965,2965,0
|
|
20240812,142100,144320670,2965,2965,2965,2965,0
|
|
20240812,142000,144320670,2965,2965,2965,2965,0
|
|
20240812,141900,144320670,2965,2970,2970,2965,477
|
|
20240812,141800,142904530,2975,2975,2975,2975,0
|
|
20240812,141700,142904530,2975,2970,2975,2970,101
|
|
20240812,141600,142604555,2975,2975,2975,2975,1
|
|
20240812,141500,142601580,2970,2975,2975,2970,343
|
|
20240812,141400,141581325,2975,2975,2975,2975,32
|
|
20240812,141300,141486125,2975,2975,2975,2975,0
|
|
20240812,141200,141486125,2975,2975,2975,2975,0
|
|
20240812,141100,141486125,2975,2975,2975,2975,0
|
|
20240812,141000,141486125,2975,2975,2975,2975,0
|
|
20240812,140900,141486125,2975,2975,2975,2975,0
|
|
20240812,140800,141486125,2975,2975,2975,2975,0
|
|
20240812,140700,141486125,2975,2975,2975,2975,0
|
|
20240812,140600,141486125,2975,2975,2975,2975,0
|
|
20240812,140500,141486125,2975,2975,2975,2975,1
|
|
20240812,140400,141483150,2970,2975,2975,2970,2
|
|
20240812,140300,141477205,2970,2970,2970,2970,1
|
|
20240812,140200,141474235,2975,2975,2975,2975,0
|
|
20240812,140100,141474235,2975,2975,2975,2975,0
|
|
20240812,140000,141474235,2975,2975,2975,2975,0
|
|
20240812,135900,141474235,2975,2975,2975,2975,0
|
|
20240812,135800,141474235,2975,2975,2975,2975,0
|
|
20240812,135700,141474235,2975,2975,2975,2975,0
|
|
20240812,135600,141474235,2975,2975,2975,2975,0
|
|
20240812,135500,141474235,2975,2975,2975,2975,0
|
|
20240812,135400,141474235,2975,2975,2975,2975,0
|
|
20240812,135300,141474235,2975,2975,2975,2975,1
|
|
20240812,135200,141471260,2965,2970,2970,2965,45
|
|
20240812,135100,141337830,2975,2975,2975,2975,0
|
|
20240812,135000,141337830,2975,2975,2975,2975,0
|
|
20240812,134900,141337830,2975,2975,2975,2975,100
|
|
20240812,134800,141040330,2975,2975,2975,2975,0
|
|
20240812,134700,141040330,2975,2975,2975,2975,0
|
|
20240812,134600,141040330,2975,2975,2975,2975,3
|
|
20240812,134500,141031405,2970,2970,2970,2970,0
|
|
20240812,134400,141031405,2970,2970,2970,2970,0
|
|
20240812,134300,141031405,2970,2970,2970,2970,3303
|
|
20240812,134200,131221495,2970,2970,2970,2970,0
|
|
20240812,134100,131221495,2970,2970,2970,2970,1
|
|
20240812,134000,131218525,2965,2970,2970,2965,2
|
|
20240812,133900,131212590,2965,2965,2970,2965,28
|
|
20240812,133800,131129565,2970,2970,2970,2970,0
|
|
20240812,133700,131129565,2970,2970,2970,2970,0
|
|
20240812,133600,131129565,2970,2970,2970,2970,0
|
|
20240812,133500,131129565,2970,2970,2970,2970,0
|
|
20240812,133400,131129565,2970,2970,2970,2970,0
|
|
20240812,133300,131129565,2970,2965,2970,2960,1208
|
|
20240812,133200,127543330,2965,2965,2965,2965,0
|
|
20240812,133100,127543330,2965,2965,2965,2965,0
|
|
20240812,133000,127543330,2965,2965,2965,2965,0
|
|
20240812,132900,127543330,2965,2965,2965,2965,0
|
|
20240812,132800,127543330,2965,2965,2965,2965,10
|
|
20240812,132700,127513680,2965,2965,2965,2965,0
|
|
20240812,132600,127513680,2965,2960,2965,2960,101
|
|
20240812,132500,127214715,2960,2960,2960,2960,21
|
|
20240812,132400,127152555,2965,2965,2965,2965,252
|
|
20240812,132300,126405375,2970,2970,2970,2970,0
|
|
20240812,132200,126405375,2970,2970,2970,2970,0
|
|
20240812,132100,126405375,2970,2960,2970,2960,10
|
|
20240812,132000,126375760,2970,2970,2970,2970,0
|
|
20240812,131900,126375760,2970,2965,2970,2965,12
|
|
20240812,131800,126340175,2970,2970,2970,2970,0
|
|
20240812,131700,126340175,2970,2960,2970,2960,101
|
|
20240812,131600,126041175,2970,2970,2970,2970,0
|
|
20240812,131500,126041175,2970,2970,2970,2970,0
|
|
20240812,131400,126041175,2970,2970,2970,2970,30
|
|
20240812,131300,125952075,2970,2965,2970,2965,50
|
|
20240812,131200,125803580,2970,2970,2970,2970,0
|
|
20240812,131100,125803580,2970,2970,2970,2970,0
|
|
20240812,131000,125803580,2970,2970,2970,2970,0
|
|
20240812,130900,125803580,2970,2970,2970,2970,1
|
|
20240812,130800,125800610,2970,2970,2970,2970,0
|
|
20240812,130700,125800610,2970,2970,2970,2970,0
|
|
20240812,130600,125800610,2970,2970,2970,2970,0
|
|
20240812,130500,125800610,2970,2970,2970,2970,0
|
|
20240812,130400,125800610,2970,2970,2970,2970,0
|
|
20240812,130300,125800610,2970,2970,2970,2970,0
|
|
20240812,130200,125800610,2970,2970,2970,2970,1
|
|
20240812,130100,125797640,2965,2970,2970,2965,10
|
|
20240812,130000,125767965,2970,2970,2970,2970,0
|
|
20240812,125900,125767965,2970,2970,2970,2970,0
|
|
20240812,125800,125767965,2970,2970,2970,2970,0
|
|
20240812,125700,125767965,2970,2970,2970,2970,1
|
|
20240812,125600,125764995,2965,2965,2965,2965,0
|
|
20240812,125500,125764995,2965,2965,2965,2965,2248
|
|
20240812,125400,119099675,2965,2965,2965,2965,0
|
|
20240812,125300,119099675,2965,2965,2965,2965,0
|
|
20240812,125200,119099675,2965,2965,2965,2965,0
|
|
20240812,125100,119099675,2965,2965,2965,2965,0
|
|
20240812,125000,119099675,2965,2965,2965,2965,0
|
|
20240812,124900,119099675,2965,2965,2965,2965,0
|
|
20240812,124800,119099675,2965,2965,2965,2965,500
|
|
20240812,124700,117617175,2965,2965,2965,2965,0
|
|
20240812,124600,117617175,2965,2965,2965,2965,0
|
|
20240812,124500,117617175,2965,2965,2965,2965,0
|
|
20240812,124400,117617175,2965,2965,2965,2965,41
|
|
20240812,124300,117495610,2965,2965,2965,2965,100
|
|
20240812,124200,117199110,2965,2960,2965,2960,2
|
|
20240812,124100,117193185,2965,2965,2965,2965,0
|
|
20240812,124000,117193185,2965,2965,2965,2965,0
|
|
20240812,123900,117193185,2965,2965,2965,2965,0
|
|
20240812,123800,117193185,2965,2965,2965,2965,2
|
|
20240812,123700,117187255,2955,2955,2955,2955,11
|
|
20240812,123600,117154750,2955,2955,2955,2955,3
|
|
20240812,123500,117145885,2960,2960,2960,2960,53
|
|
20240812,123400,116989005,2965,2965,2965,2965,0
|
|
20240812,123300,116989005,2965,2965,2965,2965,1
|
|
20240812,123200,116986040,2955,2965,2965,2955,331
|
|
20240812,123100,116004930,2965,2965,2965,2965,0
|
|
20240812,123000,116004930,2965,2965,2965,2965,0
|
|
20240812,122900,116004930,2965,2965,2965,2965,0
|
|
20240812,122800,116004930,2965,2965,2965,2965,0
|
|
20240812,122700,116004930,2965,2965,2965,2965,0
|
|
20240812,122600,116004930,2965,2965,2965,2965,0
|
|
20240812,122500,116004930,2965,2965,2965,2965,1
|
|
20240812,122400,116001965,2960,2960,2960,2960,1
|
|
20240812,122300,115999005,2965,2965,2965,2965,0
|
|
20240812,122200,115999005,2965,2965,2965,2965,0
|
|
20240812,122100,115999005,2965,2965,2965,2965,0
|
|
20240812,122000,115999005,2965,2965,2965,2965,0
|
|
20240812,121900,115999005,2965,2965,2965,2965,0
|
|
20240812,121800,115999005,2965,2965,2965,2965,0
|
|
20240812,121700,115999005,2965,2965,2965,2965,0
|
|
20240812,121600,115999005,2965,2965,2965,2965,1
|
|
20240812,121500,115996040,2960,2960,2960,2960,2
|
|
20240812,121400,115990120,2960,2960,2960,2960,3
|
|
20240812,121300,115981240,2965,2965,2965,2965,0
|
|
20240812,121200,115981240,2965,2965,2965,2965,3
|
|
20240812,121100,115972345,2960,2960,2960,2960,0
|
|
20240812,121000,115972345,2960,2965,2965,2960,21
|
|
20240812,120900,115910085,2965,2965,2965,2965,0
|
|
20240812,120800,115910085,2965,2965,2965,2965,0
|
|
20240812,120700,115910085,2965,2965,2965,2965,0
|
|
20240812,120600,115910085,2965,2965,2965,2965,1
|
|
20240812,120500,115907120,2950,2950,2950,2950,0
|
|
20240812,120400,115907120,2950,2950,2950,2950,0
|
|
20240812,120300,115907120,2950,2950,2950,2950,0
|
|
20240812,120200,115907120,2950,2955,2965,2950,108
|
|
20240812,120100,115588455,2950,2950,2950,2950,0
|
|
20240812,120000,115588455,2950,2950,2950,2950,0
|
|
20240812,115900,115588455,2950,2960,2965,2950,36
|
|
20240812,115800,115482230,2955,2955,2955,2955,5
|
|
20240812,115700,115467455,2965,2965,2965,2960,3
|
|
20240812,115600,115458565,2955,2955,2955,2955,0
|
|
20240812,115500,115458565,2955,2955,2955,2955,809
|
|
20240812,115400,113067970,2965,2965,2965,2965,0
|
|
20240812,115300,113067970,2965,2965,2965,2965,0
|
|
20240812,115200,113067970,2965,2965,2965,2965,1
|
|
20240812,115100,113065005,2960,2960,2960,2960,0
|
|
20240812,115000,113065005,2960,2960,2960,2960,0
|
|
20240812,114900,113065005,2960,2960,2960,2960,1
|
|
20240812,114800,113062045,2960,2965,2965,2960,11
|
|
20240812,114700,113029460,2965,2950,2965,2950,48
|
|
20240812,114600,112887765,2950,2955,2965,2950,506
|
|
20240812,114500,111390500,2965,2950,2965,2950,201
|
|
20240812,114400,110797535,2965,2960,2965,2950,14
|
|
20240812,114300,110756180,2950,2955,2955,2950,180
|
|
20240812,114200,110225170,2965,2965,2965,2965,0
|
|
20240812,114100,110225170,2965,2965,2965,2965,0
|
|
20240812,114000,110225170,2965,2965,2965,2965,0
|
|
20240812,113900,110225170,2965,2960,2965,2950,18
|
|
20240812,113800,110171985,2955,2955,2955,2950,201
|
|
20240812,113700,109578335,2965,2965,2965,2965,0
|
|
20240812,113600,109578335,2965,2965,2965,2965,0
|
|
20240812,113500,109578335,2965,2965,2965,2965,0
|
|
20240812,113400,109578335,2965,2965,2965,2965,0
|
|
20240812,113300,109578335,2965,2965,2965,2965,0
|
|
20240812,113200,109578335,2965,2965,2965,2965,0
|
|
20240812,113100,109578335,2965,2965,2965,2965,0
|
|
20240812,113000,109578335,2965,2965,2965,2965,0
|
|
20240812,112900,109578335,2965,2965,2965,2965,0
|
|
20240812,112800,109578335,2965,2965,2965,2965,0
|
|
20240812,112700,109578335,2965,2965,2965,2965,0
|
|
20240812,112600,109578335,2965,2965,2965,2965,1
|
|
20240812,112500,109575370,2955,2955,2955,2955,18
|
|
20240812,112400,109522180,2965,2965,2965,2965,300
|
|
20240812,112300,108632680,2965,2965,2965,2965,0
|
|
20240812,112200,108632680,2965,2965,2965,2965,0
|
|
20240812,112100,108632680,2965,2965,2965,2965,0
|
|
20240812,112000,108632680,2965,2965,2965,2965,0
|
|
20240812,111900,108632680,2965,2965,2965,2965,1
|
|
20240812,111800,108629715,2965,2965,2965,2965,0
|
|
20240812,111700,108629715,2965,2965,2965,2965,1
|
|
20240812,111600,108626750,2955,2965,2965,2955,2
|
|
20240812,111500,108620830,2965,2965,2965,2965,0
|
|
20240812,111400,108620830,2965,2965,2965,2965,0
|
|
20240812,111300,108620830,2965,2965,2965,2965,0
|
|
20240812,111200,108620830,2965,2965,2965,2965,0
|
|
20240812,111100,108620830,2965,2965,2965,2965,20
|
|
20240812,111000,108561530,2965,2965,2965,2965,0
|
|
20240812,110900,108561530,2965,2965,2965,2965,0
|
|
20240812,110800,108561530,2965,2965,2965,2955,210
|
|
20240812,110700,107939000,2965,2965,2965,2965,0
|
|
20240812,110600,107939000,2965,2965,2965,2965,0
|
|
20240812,110500,107939000,2965,2965,2965,2965,0
|
|
20240812,110400,107939000,2965,2965,2965,2965,0
|
|
20240812,110300,107939000,2965,2965,2965,2965,0
|
|
20240812,110200,107939000,2965,2965,2965,2965,0
|
|
20240812,110100,107939000,2965,2960,2965,2955,35
|
|
20240812,110000,107835550,2960,2965,2965,2960,594
|
|
20240812,105900,106076310,2965,2965,2965,2965,0
|
|
20240812,105800,106076310,2965,2965,2965,2965,0
|
|
20240812,105700,106076310,2965,2965,2965,2965,0
|
|
20240812,105600,106076310,2965,2965,2965,2965,0
|
|
20240812,105500,106076310,2965,2960,2970,2960,4
|
|
20240812,105400,106064450,2970,2970,2970,2970,0
|
|
20240812,105300,106064450,2970,2970,2970,2970,0
|
|
20240812,105200,106064450,2970,2970,2970,2970,0
|
|
20240812,105100,106064450,2970,2965,2970,2965,4
|
|
20240812,105000,106052580,2960,2960,2960,2960,598
|
|
20240812,104900,104282500,2970,2965,2970,2965,3
|
|
20240812,104800,104273595,2970,2965,2970,2965,470
|
|
20240812,104700,102880040,2970,2970,2970,2970,0
|
|
20240812,104600,102880040,2970,2970,2970,2970,4
|
|
20240812,104500,102868160,2965,2965,2965,2965,532
|
|
20240812,104400,101290780,2965,2965,2965,2965,1
|
|
20240812,104300,101287815,2965,2965,2965,2965,0
|
|
20240812,104200,101287815,2965,2965,2965,2965,1
|
|
20240812,104100,101284850,2965,2965,2965,2965,0
|
|
20240812,104000,101284850,2965,2965,2965,2965,0
|
|
20240812,103900,101284850,2965,2965,2965,2965,1
|
|
20240812,103800,101281885,2970,2970,2970,2970,0
|
|
20240812,103700,101281885,2970,2965,2970,2965,599
|
|
20240812,103600,99505845,2965,2965,2965,2965,1
|
|
20240812,103500,99502880,2965,2965,2965,2965,0
|
|
20240812,103400,99502880,2965,2965,2965,2965,15
|
|
20240812,103300,99458405,2965,2965,2965,2965,36
|
|
20240812,103200,99351665,2960,2960,2960,2960,68
|
|
20240812,103100,99150385,2965,2960,2965,2960,26
|
|
20240812,103000,99073420,2965,2965,2965,2965,0
|
|
20240812,102900,99073420,2965,2965,2965,2965,0
|
|
20240812,102800,99073420,2965,2965,2965,2965,0
|
|
20240812,102700,99073420,2965,2965,2965,2965,86
|
|
20240812,102600,98818430,2970,2970,2970,2970,0
|
|
20240812,102500,98818430,2970,2970,2970,2970,100
|
|
20240812,102400,98521430,2970,2970,2970,2970,2
|
|
20240812,102300,98515490,2965,2970,2970,2965,4
|
|
20240812,102200,98503615,2965,2965,2965,2965,1511
|
|
20240812,102100,94023500,2965,2965,2965,2965,0
|
|
20240812,102000,94023500,2965,2965,2965,2965,4
|
|
20240812,101900,94011640,2960,2960,2960,2960,0
|
|
20240812,101800,94011640,2960,2960,2960,2960,1
|
|
20240812,101700,94008680,2965,2965,2965,2965,0
|
|
20240812,101600,94008680,2965,2965,2965,2965,0
|
|
20240812,101500,94008680,2965,2965,2965,2965,1
|
|
20240812,101400,94005715,2960,2965,2965,2960,40
|
|
20240812,101300,93887300,2960,2960,2960,2960,1367
|
|
20240812,101200,89840980,2960,2955,2960,2955,90
|
|
20240812,101100,89574605,2960,2960,2960,2960,1
|
|
20240812,101000,89571645,2960,2960,2960,2960,43
|
|
20240812,100900,89444365,2960,2960,2960,2960,0
|
|
20240812,100800,89444365,2960,2960,2960,2960,0
|
|
20240812,100700,89444365,2960,2960,2960,2960,1
|
|
20240812,100600,89441405,2960,2960,2960,2960,1
|
|
20240812,100500,89438445,2955,2955,2955,2955,548
|
|
20240812,100400,87819105,2960,2960,2960,2960,0
|
|
20240812,100300,87819105,2960,2960,2960,2960,0
|
|
20240812,100200,87819105,2960,2960,2960,2960,0
|
|
20240812,100100,87819105,2960,2960,2960,2960,1
|
|
20240812,100000,87816145,2955,2955,2955,2955,47
|
|
20240812,095900,87677260,2960,2960,2960,2960,901
|
|
20240812,095800,85010300,2955,2955,2955,2955,1
|
|
20240812,095700,85007345,2955,2955,2955,2955,10
|
|
20240812,095600,84977795,2960,2960,2960,2960,0
|
|
20240812,095500,84977795,2960,2960,2960,2960,0
|
|
20240812,095400,84977795,2960,2960,2960,2960,1
|
|
20240812,095300,84974835,2955,2955,2955,2955,0
|
|
20240812,095200,84974835,2955,2955,2955,2955,1
|
|
20240812,095100,84971880,2955,2955,2955,2955,21
|
|
20240812,095000,84909825,2955,2960,2960,2955,358
|
|
20240812,094900,83851885,2960,2955,2960,2955,7
|
|
20240812,094800,83831195,2955,2955,2955,2955,106
|
|
20240812,094700,83517965,2955,2955,2955,2955,200
|
|
20240812,094600,82926965,2955,2955,2955,2955,0
|
|
20240812,094500,82926965,2955,2955,2955,2955,201
|
|
20240812,094400,82333010,2960,2960,2960,2960,0
|
|
20240812,094300,82333010,2960,2960,2960,2960,0
|
|
20240812,094200,82333010,2960,2955,2960,2955,450
|
|
20240812,094100,81003245,2955,2955,2955,2955,1
|
|
20240812,094000,81000290,2960,2960,2960,2960,1
|
|
20240812,093900,80997330,2955,2950,2955,2950,2342
|
|
20240812,093800,74076725,2955,2950,2955,2950,2
|
|
20240812,093700,74070820,2950,2950,2955,2950,351
|
|
20240812,093600,73034860,2950,2945,2950,2940,866
|
|
20240812,093500,70480200,2940,2945,2950,2940,151
|
|
20240812,093400,70035670,2945,2945,2945,2945,0
|
|
20240812,093300,70035670,2945,2935,2945,2935,1674
|
|
20240812,093200,65112830,2945,2945,2950,2930,5545
|
|
20240812,093100,48832610,2950,2950,2950,2950,393
|
|
20240812,093000,47673260,2955,2955,2955,2955,455
|
|
20240812,092900,46328735,2960,2960,2960,2960,22
|
|
20240812,092800,46263615,2950,2950,2950,2950,6
|
|
20240812,092700,46245915,2960,2960,2960,2950,137
|
|
20240812,092600,45840755,2965,2950,2965,2950,7870
|
|
20240812,092500,22592770,2950,2950,2950,2950,1
|
|
20240812,092400,22589820,2940,2940,2940,2940,24
|
|
20240812,092300,22519260,2945,2940,2945,2940,1619
|
|
20240812,092200,17754960,2945,2940,2945,2940,5
|
|
20240812,092100,17740255,2945,2945,2945,2945,99
|
|
20240812,092000,17448700,2945,2945,2950,2940,524
|
|
20240812,091900,15905690,2950,2945,2950,2940,892
|
|
20240812,091800,13278700,2940,2935,2945,2935,285
|
|
20240812,091700,12440815,2940,2935,2940,2935,400
|
|
20240812,091600,11264830,2930,2930,2930,2930,17
|
|
20240812,091500,11215020,2935,2930,2935,2930,512
|
|
20240812,091400,9712310,2935,2930,2935,2930,52
|
|
20240812,091300,9559695,2935,2935,2935,2935,1
|
|
20240812,091200,9556760,2930,2930,2930,2930,3
|
|
20240812,091100,9547970,2935,2935,2935,2930,4
|
|
20240812,091000,9536235,2930,2925,2930,2925,8
|
|
20240812,090900,9512830,2930,2930,2930,2930,332
|
|
20240812,090800,8540070,2925,2925,2930,2925,7
|
|
20240812,090700,8519580,2930,2920,2930,2920,11
|
|
20240812,090600,8487420,2925,2925,2925,2925,245
|
|
20240812,090500,7770795,2925,2920,2925,2915,135
|
|
20240812,090400,7376605,2920,2920,2920,2910,76
|
|
20240812,090300,7154735,2900,2915,2920,2900,523
|
|
20240812,090200,5630910,2910,2910,2910,2910,7
|
|
20240812,090100,5610540,2905,2905,2905,2905,0
|
|
20240812,090000,5610540,2905,2895,2905,2895,1938
|