597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185400,327944640,6000,6000,6000,6000,2469
|
|
20240807,185300,327944640,6000,6000,6000,6000,0
|
|
20240807,185200,327944640,6000,6000,6000,6000,0
|
|
20240807,185100,327944640,6000,6000,6000,6000,0
|
|
20240807,185000,327944640,6000,6000,6000,6000,0
|
|
20240807,184900,327944640,6000,6000,6000,6000,0
|
|
20240807,184800,327944640,6000,6000,6000,6000,0
|
|
20240807,184700,327944640,6000,6000,6000,6000,0
|
|
20240807,184600,327944640,6000,6000,6000,6000,0
|
|
20240807,184500,327944640,6000,6000,6000,6000,0
|
|
20240807,184400,327944640,6000,6000,6000,6000,0
|
|
20240807,184300,327944640,6000,6000,6000,6000,0
|
|
20240807,184200,327944640,6000,6000,6000,6000,0
|
|
20240807,184100,327944640,6000,6000,6000,6000,0
|
|
20240807,184000,327944640,6000,6000,6000,6000,0
|
|
20240807,183900,327944640,6000,6000,6000,6000,0
|
|
20240807,183800,327944640,6000,6000,6000,6000,0
|
|
20240807,183700,327944640,6000,6000,6000,6000,0
|
|
20240807,183600,327944640,6000,6000,6000,6000,0
|
|
20240807,183500,327944640,6000,6000,6000,6000,0
|
|
20240807,183400,327944640,6000,6000,6000,6000,0
|
|
20240807,183300,327944640,6000,6000,6000,6000,0
|
|
20240807,183200,327944640,6000,6000,6000,6000,0
|
|
20240807,183100,327944640,6000,6000,6000,6000,0
|
|
20240807,183000,327944640,6000,6000,6000,6000,0
|
|
20240807,182900,327944640,6000,6000,6000,6000,0
|
|
20240807,182800,327944640,6000,6000,6000,6000,0
|
|
20240807,182700,327944640,6000,6000,6000,6000,0
|
|
20240807,182600,327944640,6000,6000,6000,6000,0
|
|
20240807,182500,327944640,6000,6000,6000,6000,0
|
|
20240807,182400,327944640,6000,6000,6000,6000,2469
|
|
20240807,182300,327944640,6000,6000,6000,6000,0
|
|
20240807,182200,327944640,6000,6000,6000,6000,0
|
|
20240807,182100,327944640,6000,6000,6000,6000,0
|
|
20240807,182000,327944640,6000,6000,6000,6000,0
|
|
20240807,181900,327944640,6000,6000,6000,6000,0
|
|
20240807,181800,327944640,6000,6000,6000,6000,0
|
|
20240807,181700,327944640,6000,6000,6000,6000,0
|
|
20240807,181600,327944640,6000,6000,6000,6000,0
|
|
20240807,181500,327944640,6000,6000,6000,6000,0
|
|
20240807,181400,327944640,6000,6000,6000,6000,0
|
|
20240807,181300,327944640,6000,6000,6000,6000,0
|
|
20240807,181200,327944640,6000,6000,6000,6000,0
|
|
20240807,181100,327944640,6000,6000,6000,6000,0
|
|
20240807,181000,327944640,6000,6000,6000,6000,0
|
|
20240807,180900,327944640,6000,6000,6000,6000,0
|
|
20240807,180800,327944640,6000,6000,6000,6000,0
|
|
20240807,180700,327944640,6000,6000,6000,6000,0
|
|
20240807,180600,327944640,6000,6000,6000,6000,0
|
|
20240807,180500,327944640,6000,6000,6000,6000,0
|
|
20240807,180400,327944640,6000,6000,6000,6000,0
|
|
20240807,180300,327944640,6000,6000,6000,6000,0
|
|
20240807,180200,327944640,6000,6000,6000,6000,0
|
|
20240807,180100,327944640,6000,6000,6000,6000,0
|
|
20240807,180000,327944640,6000,6000,6000,6000,0
|
|
20240807,175900,327944640,6000,6000,6000,6000,0
|
|
20240807,175800,327944640,6000,6000,6000,6000,0
|
|
20240807,175700,327944640,6000,6000,6000,6000,0
|
|
20240807,175600,327944640,6000,6000,6000,6000,0
|
|
20240807,175500,327944640,6000,6000,6000,6000,0
|
|
20240807,175400,327944640,6000,6000,6000,6000,2469
|
|
20240807,175300,327944640,6000,6000,6000,6000,0
|
|
20240807,175200,327944640,6000,6000,6000,6000,0
|
|
20240807,175100,327944640,6000,6000,6000,6000,0
|
|
20240807,175000,327944640,6000,6000,6000,6000,0
|
|
20240807,174900,327944640,6000,6000,6000,6000,0
|
|
20240807,174800,327944640,6000,6000,6000,6000,0
|
|
20240807,174700,327944640,6000,6000,6000,6000,0
|
|
20240807,174600,327944640,6000,6000,6000,6000,0
|
|
20240807,174500,327944640,6000,6000,6000,6000,0
|
|
20240807,174400,327944640,6000,6000,6000,6000,0
|
|
20240807,174300,327944640,6000,6000,6000,6000,0
|
|
20240807,174200,327944640,6000,6000,6000,6000,0
|
|
20240807,174100,327944640,6000,6000,6000,6000,0
|
|
20240807,174000,327944640,6000,6000,6000,6000,0
|
|
20240807,173900,327944640,6000,6000,6000,6000,0
|
|
20240807,173800,327944640,6000,6000,6000,6000,0
|
|
20240807,173700,327944640,6000,6000,6000,6000,0
|
|
20240807,173600,327944640,6000,6000,6000,6000,0
|
|
20240807,173500,327944640,6000,6000,6000,6000,0
|
|
20240807,173400,327944640,6000,6000,6000,6000,0
|
|
20240807,173300,327944640,6000,6000,6000,6000,0
|
|
20240807,173200,327944640,6000,6000,6000,6000,0
|
|
20240807,173100,327944640,6000,6000,6000,6000,0
|
|
20240807,173000,327944640,6000,6000,6000,6000,0
|
|
20240807,172900,327944640,6000,6000,6000,6000,0
|
|
20240807,172800,327944640,6000,6000,6000,6000,0
|
|
20240807,172700,327944640,6000,6000,6000,6000,0
|
|
20240807,172600,327944640,6000,6000,6000,6000,0
|
|
20240807,172500,327944640,6000,6000,6000,6000,0
|
|
20240807,172400,327944640,6000,6000,6000,6000,2469
|
|
20240807,172300,327944640,6000,6000,6000,6000,0
|
|
20240807,172200,327944640,6000,6000,6000,6000,0
|
|
20240807,172100,327944640,6000,6000,6000,6000,0
|
|
20240807,172000,327944640,6000,6000,6000,6000,0
|
|
20240807,171900,327944640,6000,6000,6000,6000,0
|
|
20240807,171800,327944640,6000,6000,6000,6000,0
|
|
20240807,171700,327944640,6000,6000,6000,6000,0
|
|
20240807,171600,327944640,6000,6000,6000,6000,0
|
|
20240807,171500,327944640,6000,6000,6000,6000,0
|
|
20240807,171400,327944640,6000,6000,6000,6000,0
|
|
20240807,171300,327944640,6000,6000,6000,6000,0
|
|
20240807,171200,327944640,6000,6000,6000,6000,0
|
|
20240807,171100,327944640,6000,6000,6000,6000,0
|
|
20240807,171000,327944640,6000,6000,6000,6000,0
|
|
20240807,170900,327944640,6000,6000,6000,6000,0
|
|
20240807,170800,327944640,6000,6000,6000,6000,0
|
|
20240807,170700,327944640,6000,6000,6000,6000,0
|
|
20240807,170600,327944640,6000,6000,6000,6000,0
|
|
20240807,170500,327944640,6000,6000,6000,6000,0
|
|
20240807,170400,327944640,6000,6000,6000,6000,0
|
|
20240807,170300,327944640,6000,6000,6000,6000,0
|
|
20240807,170200,327944640,6000,6000,6000,6000,0
|
|
20240807,170100,327944640,6000,6000,6000,6000,0
|
|
20240807,170000,327944640,6000,6000,6000,6000,0
|
|
20240807,165900,327944640,6000,6000,6000,6000,0
|
|
20240807,165800,327944640,6000,6000,6000,6000,0
|
|
20240807,165700,327944640,6000,6000,6000,6000,0
|
|
20240807,165600,327944640,6000,6000,6000,6000,0
|
|
20240807,165500,327944640,6000,6000,6000,6000,0
|
|
20240807,165400,327944640,6000,6000,6000,6000,2469
|
|
20240807,165300,327944640,6000,6000,6000,6000,0
|
|
20240807,165200,327944640,6000,6000,6000,6000,0
|
|
20240807,165100,327944640,6000,6000,6000,6000,0
|
|
20240807,165000,327944640,6000,6000,6000,6000,0
|
|
20240807,164900,327944640,6000,6000,6000,6000,0
|
|
20240807,164800,327944640,6000,6000,6000,6000,0
|
|
20240807,164700,327944640,6000,6000,6000,6000,0
|
|
20240807,164600,327944640,6000,6000,6000,6000,0
|
|
20240807,164500,327944640,6000,6000,6000,6000,0
|
|
20240807,164400,327944640,6000,6000,6000,6000,0
|
|
20240807,164300,327944640,6000,6000,6000,6000,0
|
|
20240807,164200,327944640,6000,6000,6000,6000,0
|
|
20240807,164100,327944640,6000,6000,6000,6000,0
|
|
20240807,164000,327944640,6000,6000,6000,6000,0
|
|
20240807,163900,327944640,6000,6000,6000,6000,0
|
|
20240807,163800,327944640,6000,6000,6000,6000,0
|
|
20240807,163700,327944640,6000,6000,6000,6000,0
|
|
20240807,163600,327944640,6000,6000,6000,6000,0
|
|
20240807,163500,327944640,6000,6000,6000,6000,0
|
|
20240807,163400,327944640,6000,6000,6000,6000,0
|
|
20240807,163300,327944640,6000,6000,6000,6000,0
|
|
20240807,163200,327944640,6000,6000,6000,6000,0
|
|
20240807,163100,327944640,6000,6000,6000,6000,0
|
|
20240807,163000,327944640,6000,6000,6000,6000,0
|
|
20240807,162900,327944640,6000,6000,6000,6000,0
|
|
20240807,162800,327944640,6000,6000,6000,6000,0
|
|
20240807,162700,327944640,6000,6000,6000,6000,0
|
|
20240807,162600,327944640,6000,6000,6000,6000,0
|
|
20240807,162500,327944640,6000,6000,6000,6000,0
|
|
20240807,162400,327944640,6000,6000,6000,6000,2469
|
|
20240807,162300,327944640,6000,6000,6000,6000,0
|
|
20240807,162200,327944640,6000,6000,6000,6000,0
|
|
20240807,162100,327944640,6000,6000,6000,6000,0
|
|
20240807,162000,327944640,6000,6000,6000,6000,0
|
|
20240807,161900,327944640,6000,6000,6000,6000,0
|
|
20240807,161800,327944640,6000,6000,6000,6000,0
|
|
20240807,161700,327944640,6000,6000,6000,6000,0
|
|
20240807,161600,327944640,6000,6000,6000,6000,0
|
|
20240807,161500,327944640,6000,6000,6000,6000,0
|
|
20240807,161400,327944640,6000,6000,6000,6000,0
|
|
20240807,161300,327944640,6000,6000,6000,6000,0
|
|
20240807,161200,327944640,6000,6000,6000,6000,0
|
|
20240807,161100,327944640,6000,6000,6000,6000,0
|
|
20240807,161000,327944640,6000,6000,6000,6000,0
|
|
20240807,160900,327944640,6000,6000,6000,6000,0
|
|
20240807,160800,327944640,6000,6000,6000,6000,0
|
|
20240807,160700,327944640,6000,6000,6000,6000,0
|
|
20240807,160600,327944640,6000,6000,6000,6000,0
|
|
20240807,160500,327944640,6000,6000,6000,6000,0
|
|
20240807,160400,327944640,6000,6000,6000,6000,0
|
|
20240807,160300,327944640,6000,6000,6000,6000,0
|
|
20240807,160200,327944640,6000,6000,6000,6000,0
|
|
20240807,160100,327944640,6000,6000,6000,6000,0
|
|
20240807,160000,327944640,6000,6000,6000,6000,0
|
|
20240807,155900,327944640,6000,6000,6000,6000,0
|
|
20240807,155800,327944640,6000,6000,6000,6000,0
|
|
20240807,155700,327944640,6000,6000,6000,6000,0
|
|
20240807,155600,327944640,6000,6000,6000,6000,0
|
|
20240807,155500,327944640,6000,6000,6000,6000,0
|
|
20240807,155400,327944640,6000,6000,6000,6000,2469
|
|
20240807,155300,327944640,6000,6000,6000,6000,0
|
|
20240807,155200,327944640,6000,6000,6000,6000,0
|
|
20240807,155100,327944640,6000,6000,6000,6000,0
|
|
20240807,155000,327944640,6000,6000,6000,6000,0
|
|
20240807,154900,327944640,6000,6000,6000,6000,0
|
|
20240807,154800,327944640,6000,6000,6000,6000,0
|
|
20240807,154700,327944640,6000,6000,6000,6000,0
|
|
20240807,154600,327944640,6000,6000,6000,6000,0
|
|
20240807,154500,327944640,6000,6000,6000,6000,0
|
|
20240807,154400,327944640,6000,6000,6000,6000,0
|
|
20240807,154300,327944640,6000,6000,6000,6000,0
|
|
20240807,154200,327944640,6000,6000,6000,6000,0
|
|
20240807,154100,327944640,6000,6000,6000,6000,0
|
|
20240807,154000,327944640,6000,6000,6000,6000,0
|
|
20240807,153900,327944640,6000,6000,6000,6000,0
|
|
20240807,153800,327944640,6000,6000,6000,6000,0
|
|
20240807,153700,327944640,6000,6000,6000,6000,0
|
|
20240807,153600,327944640,6000,6000,6000,6000,0
|
|
20240807,153500,327944640,6000,6000,6000,6000,0
|
|
20240807,153400,327944640,6000,6000,6000,6000,0
|
|
20240807,153300,327944640,6000,6000,6000,6000,0
|
|
20240807,153200,327944640,6000,6000,6000,6000,0
|
|
20240807,153100,327944640,6000,6000,6000,6000,0
|
|
20240807,153000,327944640,6000,6000,6000,6000,2469
|
|
20240807,152900,313130640,5930,5930,5930,5930,0
|
|
20240807,152800,313130640,5930,5930,5930,5930,0
|
|
20240807,152700,313130640,5930,5930,5930,5930,0
|
|
20240807,152600,313130640,5930,5930,5930,5930,0
|
|
20240807,152500,313130640,5930,5930,5930,5930,0
|
|
20240807,152400,313130640,5930,5930,5930,5930,0
|
|
20240807,152300,313130640,5930,5930,5930,5930,0
|
|
20240807,152200,313130640,5930,5930,5930,5930,0
|
|
20240807,152100,313130640,5930,5930,5930,5930,0
|
|
20240807,152000,313130640,5930,5930,5930,5930,0
|
|
20240807,151900,313130640,5930,5930,5980,5930,89
|
|
20240807,151800,312602820,5930,5940,5940,5930,120
|
|
20240807,151700,311890070,5980,5980,5980,5980,0
|
|
20240807,151600,311890070,5980,5980,5980,5980,0
|
|
20240807,151500,311890070,5980,5980,5980,5980,0
|
|
20240807,151400,311890070,5980,5980,5980,5980,0
|
|
20240807,151300,311890070,5980,5980,5980,5980,0
|
|
20240807,151200,311890070,5980,5980,5980,5980,0
|
|
20240807,151100,311890070,5980,5980,5980,5980,0
|
|
20240807,151000,311890070,5980,5980,5980,5980,0
|
|
20240807,150900,311890070,5980,5980,5980,5980,0
|
|
20240807,150800,311890070,5980,5980,5980,5980,0
|
|
20240807,150700,311890070,5980,5980,5980,5980,0
|
|
20240807,150600,311890070,5980,5980,5980,5980,0
|
|
20240807,150500,311890070,5980,5980,5980,5980,0
|
|
20240807,150400,311890070,5980,5980,5980,5980,0
|
|
20240807,150300,311890070,5980,5980,5980,5980,1
|
|
20240807,150200,311884090,5940,5940,5940,5940,0
|
|
20240807,150100,311884090,5940,5940,5940,5940,0
|
|
20240807,150000,311884090,5940,5940,5940,5940,0
|
|
20240807,145900,311884090,5940,5940,5940,5940,0
|
|
20240807,145800,311884090,5940,5940,5940,5940,0
|
|
20240807,145700,311884090,5940,5940,5940,5940,122
|
|
20240807,145600,311159410,6000,6000,6000,6000,0
|
|
20240807,145500,311159410,6000,6000,6000,6000,0
|
|
20240807,145400,311159410,6000,6000,6000,6000,0
|
|
20240807,145300,311159410,6000,6000,6000,6000,0
|
|
20240807,145200,311159410,6000,6000,6000,6000,0
|
|
20240807,145100,311159410,6000,6000,6000,6000,0
|
|
20240807,145000,311159410,6000,6000,6000,6000,0
|
|
20240807,144900,311159410,6000,6000,6000,6000,0
|
|
20240807,144800,311159410,6000,6000,6000,6000,0
|
|
20240807,144700,311159410,6000,6000,6000,6000,0
|
|
20240807,144600,311159410,6000,6000,6000,6000,0
|
|
20240807,144500,311159410,6000,6000,6000,6000,1
|
|
20240807,144400,311153410,5940,5940,5940,5940,0
|
|
20240807,144300,311153410,5940,5960,5960,5940,2476
|
|
20240807,144200,296443530,6000,6000,6000,6000,0
|
|
20240807,144100,296443530,6000,6000,6000,6000,0
|
|
20240807,144000,296443530,6000,6000,6000,6000,1
|
|
20240807,143900,296437530,5960,5970,5970,5960,52
|
|
20240807,143800,296127100,5970,5970,5970,5970,0
|
|
20240807,143700,296127100,5970,5970,5970,5970,0
|
|
20240807,143600,296127100,5970,5970,5970,5970,0
|
|
20240807,143500,296127100,5970,5970,5970,5970,0
|
|
20240807,143400,296127100,5970,5970,5970,5970,0
|
|
20240807,143300,296127100,5970,5970,5970,5970,0
|
|
20240807,143200,296127100,5970,5970,5970,5970,0
|
|
20240807,143100,296127100,5970,5970,5970,5970,0
|
|
20240807,143000,296127100,5970,5970,5970,5970,50
|
|
20240807,142900,295828600,6000,6000,6000,6000,0
|
|
20240807,142800,295828600,6000,6000,6000,6000,1
|
|
20240807,142700,295822600,5970,5970,5970,5970,0
|
|
20240807,142600,295822600,5970,5970,5970,5970,0
|
|
20240807,142500,295822600,5970,5970,5970,5970,0
|
|
20240807,142400,295822600,5970,5970,5970,5970,0
|
|
20240807,142300,295822600,5970,5980,5980,5970,1300
|
|
20240807,142200,288059440,6000,6000,6000,6000,1107
|
|
20240807,142100,281417440,6000,6000,6000,6000,0
|
|
20240807,142000,281417440,6000,6000,6000,6000,200
|
|
20240807,141900,280217440,5970,5970,5970,5970,0
|
|
20240807,141800,280217440,5970,5970,5970,5970,0
|
|
20240807,141700,280217440,5970,5970,5970,5970,0
|
|
20240807,141600,280217440,5970,5970,5970,5970,50
|
|
20240807,141500,279918940,5970,5970,5970,5970,0
|
|
20240807,141400,279918940,5970,5970,5970,5970,0
|
|
20240807,141300,279918940,5970,5970,5970,5970,100
|
|
20240807,141200,279321940,5980,5980,5980,5980,0
|
|
20240807,141100,279321940,5980,5980,5980,5980,0
|
|
20240807,141000,279321940,5980,5980,5980,5980,167
|
|
20240807,140900,278323280,5970,5970,5970,5970,180
|
|
20240807,140800,277248680,5980,5980,5980,5980,20
|
|
20240807,140700,277129080,5970,5970,5970,5970,0
|
|
20240807,140600,277129080,5970,5970,5970,5970,0
|
|
20240807,140500,277129080,5970,5970,5970,5970,0
|
|
20240807,140400,277129080,5970,5970,5970,5970,0
|
|
20240807,140300,277129080,5970,5980,5980,5970,187
|
|
20240807,140200,276010990,5980,5980,5980,5980,0
|
|
20240807,140100,276010990,5980,5980,5980,5980,0
|
|
20240807,140000,276010990,5980,5980,5980,5980,0
|
|
20240807,135900,276010990,5980,5980,5980,5980,0
|
|
20240807,135800,276010990,5980,5980,5980,5980,0
|
|
20240807,135700,276010990,5980,5980,5980,5980,0
|
|
20240807,135600,276010990,5980,5980,5980,5980,0
|
|
20240807,135500,276010990,5980,5980,5980,5980,0
|
|
20240807,135400,276010990,5980,5980,5980,5980,0
|
|
20240807,135300,276010990,5980,5980,5980,5980,0
|
|
20240807,135200,276010990,5980,5980,5980,5980,0
|
|
20240807,135100,276010990,5980,5980,5980,5980,0
|
|
20240807,135000,276010990,5980,5980,5980,5980,0
|
|
20240807,134900,276010990,5980,5980,5980,5980,0
|
|
20240807,134800,276010990,5980,5980,5980,5980,1
|
|
20240807,134700,276005010,5970,5970,5970,5970,270
|
|
20240807,134600,274393110,5970,5970,5970,5970,0
|
|
20240807,134500,274393110,5970,5970,5970,5970,0
|
|
20240807,134400,274393110,5970,5970,5970,5970,0
|
|
20240807,134300,274393110,5970,5970,5970,5970,0
|
|
20240807,134200,274393110,5970,5970,5970,5970,0
|
|
20240807,134100,274393110,5970,5970,5970,5970,83
|
|
20240807,134000,273897600,5970,5970,5970,5970,0
|
|
20240807,133900,273897600,5970,5970,5970,5970,0
|
|
20240807,133800,273897600,5970,5970,5970,5970,0
|
|
20240807,133700,273897600,5970,5970,5970,5970,0
|
|
20240807,133600,273897600,5970,5960,5970,5960,15
|
|
20240807,133500,273808150,5960,5960,5960,5960,0
|
|
20240807,133400,273808150,5960,5960,5960,5960,0
|
|
20240807,133300,273808150,5960,5960,5960,5960,23
|
|
20240807,133200,273671070,5990,5990,5990,5990,0
|
|
20240807,133100,273671070,5990,5990,5990,5990,0
|
|
20240807,133000,273671070,5990,5990,5990,5990,0
|
|
20240807,132900,273671070,5990,5990,5990,5990,0
|
|
20240807,132800,273671070,5990,5990,5990,5990,0
|
|
20240807,132700,273671070,5990,5990,5990,5990,100
|
|
20240807,132600,273072070,5990,5990,5990,5990,200
|
|
20240807,132500,271874070,5990,5990,5990,5990,0
|
|
20240807,132400,271874070,5990,5990,5990,5990,0
|
|
20240807,132300,271874070,5990,5990,5990,5990,0
|
|
20240807,132200,271874070,5990,5970,5990,5970,100
|
|
20240807,132100,271275100,5970,5970,5970,5970,0
|
|
20240807,132000,271275100,5970,5970,5970,5970,0
|
|
20240807,131900,271275100,5970,5980,5980,5970,187
|
|
20240807,131800,270156950,5980,5980,5980,5980,11
|
|
20240807,131700,270091170,6000,6000,6000,6000,867
|
|
20240807,131600,264889170,6000,6000,6000,6000,205
|
|
20240807,131500,263659170,6000,6000,6000,6000,0
|
|
20240807,131400,263659170,6000,6000,6000,6000,10
|
|
20240807,131300,263599170,5970,5970,5970,5970,0
|
|
20240807,131200,263599170,5970,5970,5970,5970,0
|
|
20240807,131100,263599170,5970,5970,5970,5970,0
|
|
20240807,131000,263599170,5970,5970,5970,5970,15
|
|
20240807,130900,263509620,5990,5990,5990,5990,0
|
|
20240807,130800,263509620,5990,5990,5990,5990,0
|
|
20240807,130700,263509620,5990,5990,5990,5990,0
|
|
20240807,130600,263509620,5990,5990,5990,5990,0
|
|
20240807,130500,263509620,5990,5990,5990,5990,0
|
|
20240807,130400,263509620,5990,5990,5990,5980,1546
|
|
20240807,130300,254249940,6000,6000,6000,6000,0
|
|
20240807,130200,254249940,6000,6000,6000,6000,0
|
|
20240807,130100,254249940,6000,6000,6000,6000,0
|
|
20240807,130000,254249940,6000,6000,6000,6000,0
|
|
20240807,125900,254249940,6000,6000,6000,6000,0
|
|
20240807,125800,254249940,6000,6000,6000,6000,0
|
|
20240807,125700,254249940,6000,6000,6000,6000,0
|
|
20240807,125600,254249940,6000,6000,6000,6000,0
|
|
20240807,125500,254249940,6000,6000,6000,6000,0
|
|
20240807,125400,254249940,6000,6000,6000,6000,0
|
|
20240807,125300,254249940,6000,6000,6000,6000,0
|
|
20240807,125200,254249940,6000,6000,6000,6000,0
|
|
20240807,125100,254249940,6000,6000,6000,6000,0
|
|
20240807,125000,254249940,6000,6000,6000,6000,12
|
|
20240807,124900,254177940,6000,6000,6000,6000,50
|
|
20240807,124800,253877940,6000,6000,6000,6000,0
|
|
20240807,124700,253877940,6000,6000,6000,6000,0
|
|
20240807,124600,253877940,6000,6000,6000,6000,0
|
|
20240807,124500,253877940,6000,6000,6000,6000,0
|
|
20240807,124400,253877940,6000,6000,6000,6000,5
|
|
20240807,124300,253847940,5990,5990,5990,5990,0
|
|
20240807,124200,253847940,5990,5990,5990,5990,0
|
|
20240807,124100,253847940,5990,5990,5990,5990,0
|
|
20240807,124000,253847940,5990,5990,5990,5990,0
|
|
20240807,123900,253847940,5990,5990,5990,5990,0
|
|
20240807,123800,253847940,5990,5990,5990,5990,0
|
|
20240807,123700,253847940,5990,5990,5990,5990,1
|
|
20240807,123600,253841950,6000,6000,6000,6000,0
|
|
20240807,123500,253841950,6000,6000,6000,6000,0
|
|
20240807,123400,253841950,6000,6000,6000,6000,0
|
|
20240807,123300,253841950,6000,5980,6000,5980,3
|
|
20240807,123200,253823980,5970,5970,5970,5970,24
|
|
20240807,123100,253680700,6000,6000,6000,6000,0
|
|
20240807,123000,253680700,6000,6000,6000,6000,0
|
|
20240807,122900,253680700,6000,6000,6000,6000,0
|
|
20240807,122800,253680700,6000,6000,6000,6000,0
|
|
20240807,122700,253680700,6000,6000,6000,6000,980
|
|
20240807,122600,247800700,6000,5990,6000,5990,500
|
|
20240807,122500,244805190,5990,5990,5990,5990,352
|
|
20240807,122400,242696710,5990,5990,5990,5990,0
|
|
20240807,122300,242696710,5990,5960,5990,5960,547
|
|
20240807,122200,239430600,5960,5960,5960,5960,0
|
|
20240807,122100,239430600,5960,5960,5960,5960,0
|
|
20240807,122000,239430600,5960,5960,5960,5960,0
|
|
20240807,121900,239430600,5960,5960,5960,5960,0
|
|
20240807,121800,239430600,5960,5960,5960,5960,0
|
|
20240807,121700,239430600,5960,5960,5960,5960,149
|
|
20240807,121600,238542560,5960,5960,5960,5960,171
|
|
20240807,121500,237523400,5960,5960,5960,5960,0
|
|
20240807,121400,237523400,5960,5960,5960,5960,888
|
|
20240807,121300,232230920,5960,5960,5960,5960,0
|
|
20240807,121200,232230920,5960,5960,5960,5960,0
|
|
20240807,121100,232230920,5960,5960,5960,5960,100
|
|
20240807,121000,231634920,5960,5960,5960,5960,80
|
|
20240807,120900,231158120,5980,5980,5980,5980,0
|
|
20240807,120800,231158120,5980,5980,5980,5980,0
|
|
20240807,120700,231158120,5980,5980,5980,5980,639
|
|
20240807,120600,227336900,5990,5990,5990,5990,0
|
|
20240807,120500,227336900,5990,5990,5990,5990,0
|
|
20240807,120400,227336900,5990,5990,5990,5990,0
|
|
20240807,120300,227336900,5990,5990,5990,5990,0
|
|
20240807,120200,227336900,5990,5990,5990,5990,0
|
|
20240807,120100,227336900,5990,5990,5990,5990,0
|
|
20240807,120000,227336900,5990,5990,5990,5990,0
|
|
20240807,115900,227336900,5990,5990,5990,5990,0
|
|
20240807,115800,227336900,5990,5990,5990,5990,0
|
|
20240807,115700,227336900,5990,5990,5990,5990,0
|
|
20240807,115600,227336900,5990,5990,5990,5990,0
|
|
20240807,115500,227336900,5990,5990,5990,5990,0
|
|
20240807,115400,227336900,5990,5980,5990,5980,73
|
|
20240807,115300,226899650,6000,6000,6000,6000,0
|
|
20240807,115200,226899650,6000,6000,6000,6000,0
|
|
20240807,115100,226899650,6000,6000,6000,6000,0
|
|
20240807,115000,226899650,6000,5990,6000,5990,20
|
|
20240807,114900,226779660,6000,5990,6000,5990,500
|
|
20240807,114800,223780150,5990,5990,5990,5990,0
|
|
20240807,114700,223780150,5990,5990,5990,5990,10
|
|
20240807,114600,223720250,5960,5990,5990,5960,9
|
|
20240807,114500,223666580,5960,5950,5960,5950,698
|
|
20240807,114400,219508480,5920,5920,5920,5920,0
|
|
20240807,114300,219508480,5920,5960,5960,5920,323
|
|
20240807,114200,217588090,5950,5930,5950,5930,2752
|
|
20240807,114100,201224110,5940,5940,5940,5940,1
|
|
20240807,114000,201218170,5950,5900,5950,5900,3500
|
|
20240807,113900,180431600,5890,5890,5890,5890,0
|
|
20240807,113800,180431600,5890,5890,5890,5890,0
|
|
20240807,113700,180431600,5890,5890,5890,5890,0
|
|
20240807,113600,180431600,5890,5890,5890,5890,0
|
|
20240807,113500,180431600,5890,5890,5890,5890,0
|
|
20240807,113400,180431600,5890,5890,5890,5890,0
|
|
20240807,113300,180431600,5890,5890,5890,5890,0
|
|
20240807,113200,180431600,5890,5890,5890,5890,0
|
|
20240807,113100,180431600,5890,5890,5890,5890,0
|
|
20240807,113000,180431600,5890,5890,5890,5890,0
|
|
20240807,112900,180431600,5890,5890,5890,5890,0
|
|
20240807,112800,180431600,5890,5890,5890,5890,0
|
|
20240807,112700,180431600,5890,5890,5890,5890,0
|
|
20240807,112600,180431600,5890,5890,5890,5890,0
|
|
20240807,112500,180431600,5890,5890,5890,5890,0
|
|
20240807,112400,180431600,5890,5890,5890,5890,1
|
|
20240807,112300,180425710,5870,5870,5870,5870,0
|
|
20240807,112200,180425710,5870,5870,5870,5870,0
|
|
20240807,112100,180425710,5870,5870,5870,5870,0
|
|
20240807,112000,180425710,5870,5870,5870,5870,200
|
|
20240807,111900,179251710,5880,5880,5880,5880,50
|
|
20240807,111800,178957710,5880,5890,5890,5880,1070
|
|
20240807,111700,172665480,5900,5900,5900,5900,0
|
|
20240807,111600,172665480,5900,5900,5900,5900,0
|
|
20240807,111500,172665480,5900,5900,5900,5900,3
|
|
20240807,111400,172647780,5900,5900,5900,5900,0
|
|
20240807,111300,172647780,5900,5890,5900,5890,1089
|
|
20240807,111200,166223560,5900,5900,5900,5900,867
|
|
20240807,111100,161108260,5900,5900,5900,5900,71
|
|
20240807,111000,160689360,5900,5900,5900,5900,1062
|
|
20240807,110900,154423560,5900,5900,5900,5900,949
|
|
20240807,110800,148824460,5900,5900,5900,5900,0
|
|
20240807,110700,148824460,5900,5900,5900,5900,1051
|
|
20240807,110600,142623560,5950,5950,5950,5950,0
|
|
20240807,110500,142623560,5950,5950,5950,5950,3
|
|
20240807,110400,142605710,5900,5900,5900,5900,1
|
|
20240807,110300,142599810,5950,5950,5950,5950,0
|
|
20240807,110200,142599810,5950,5950,5950,5950,42
|
|
20240807,110100,142349910,5940,5940,5940,5940,100
|
|
20240807,110000,141755910,5950,5950,5950,5950,100
|
|
20240807,105900,141160910,5950,5950,5950,5950,0
|
|
20240807,105800,141160910,5950,5940,5950,5940,122
|
|
20240807,105700,140436010,5950,5950,5950,5950,400
|
|
20240807,105600,138056010,5950,5950,5950,5950,200
|
|
20240807,105500,136866010,5950,5920,5950,5920,501
|
|
20240807,105400,133894060,5910,5910,5910,5910,246
|
|
20240807,105300,132440200,5900,5900,5900,5900,0
|
|
20240807,105200,132440200,5900,5900,5900,5900,1
|
|
20240807,105100,132434300,5910,5910,5910,5910,0
|
|
20240807,105000,132434300,5910,5910,5910,5910,0
|
|
20240807,104900,132434300,5910,5910,5910,5910,35
|
|
20240807,104800,132227450,5890,5890,5890,5890,0
|
|
20240807,104700,132227450,5890,5890,5890,5890,0
|
|
20240807,104600,132227450,5890,5890,5890,5890,0
|
|
20240807,104500,132227450,5890,5890,5890,5890,1414
|
|
20240807,104400,123898990,5890,5890,5890,5890,0
|
|
20240807,104300,123898990,5890,5890,5890,5890,0
|
|
20240807,104200,123898990,5890,5890,5890,5890,1171
|
|
20240807,104100,117001800,5910,5910,5910,5910,0
|
|
20240807,104000,117001800,5910,5910,5910,5910,20
|
|
20240807,103900,116883600,5910,5910,5910,5910,2
|
|
20240807,103800,116871780,5910,5910,5910,5910,34
|
|
20240807,103700,116670840,5910,5890,5910,5890,1791
|
|
20240807,103600,106106030,5890,5890,5890,5890,10
|
|
20240807,103500,106047130,5910,5910,5910,5910,0
|
|
20240807,103400,106047130,5910,5910,5910,5910,0
|
|
20240807,103300,106047130,5910,5910,5910,5910,22
|
|
20240807,103200,105917110,5910,5910,5910,5910,188
|
|
20240807,103100,104806030,5910,5910,5910,5910,0
|
|
20240807,103000,104806030,5910,5910,5910,5900,17
|
|
20240807,102900,104705570,5910,5910,5910,5910,0
|
|
20240807,102800,104705570,5910,5910,5910,5910,0
|
|
20240807,102700,104705570,5910,5910,5910,5910,0
|
|
20240807,102600,104705570,5910,5910,5910,5910,1
|
|
20240807,102500,104699660,5890,5890,5890,5890,0
|
|
20240807,102400,104699660,5890,5890,5890,5890,0
|
|
20240807,102300,104699660,5890,5890,5890,5890,0
|
|
20240807,102200,104699660,5890,5890,5890,5890,0
|
|
20240807,102100,104699660,5890,5890,5890,5890,0
|
|
20240807,102000,104699660,5890,5890,5890,5890,0
|
|
20240807,101900,104699660,5890,5890,5890,5890,1
|
|
20240807,101800,104693770,5890,5890,5890,5890,199
|
|
20240807,101700,103521660,5890,5890,5890,5890,1
|
|
20240807,101600,103515770,5890,5890,5890,5890,0
|
|
20240807,101500,103515770,5890,5890,5890,5890,400
|
|
20240807,101400,101159770,5890,5900,5900,5890,160
|
|
20240807,101300,100217360,5920,5920,5920,5920,0
|
|
20240807,101200,100217360,5920,5920,5920,5920,0
|
|
20240807,101100,100217360,5920,5920,5920,5920,0
|
|
20240807,101000,100217360,5920,5920,5920,5920,0
|
|
20240807,100900,100217360,5920,5920,5920,5920,0
|
|
20240807,100800,100217360,5920,5920,5920,5920,0
|
|
20240807,100700,100217360,5920,5900,5920,5900,201
|
|
20240807,100600,99031440,5930,5930,5930,5930,0
|
|
20240807,100500,99031440,5930,5930,5930,5930,0
|
|
20240807,100400,99031440,5930,5930,5930,5930,0
|
|
20240807,100300,99031440,5930,5930,5930,5930,0
|
|
20240807,100200,99031440,5930,5930,5930,5930,0
|
|
20240807,100100,99031440,5930,5930,5930,5930,0
|
|
20240807,100000,99031440,5930,5930,5930,5930,0
|
|
20240807,095900,99031440,5930,5930,5930,5930,0
|
|
20240807,095800,99031440,5930,5920,5930,5920,500
|
|
20240807,095700,96069980,5920,5920,5920,5920,0
|
|
20240807,095600,96069980,5920,5920,5920,5920,0
|
|
20240807,095500,96069980,5920,5920,5920,5920,7
|
|
20240807,095400,96028540,5910,5910,5910,5910,1
|
|
20240807,095300,96022630,5920,5920,5920,5920,0
|
|
20240807,095200,96022630,5920,5920,5920,5920,0
|
|
20240807,095100,96022630,5920,5920,5920,5920,30
|
|
20240807,095000,95845030,5920,5920,5920,5920,1
|
|
20240807,094900,95839110,5920,5920,5920,5920,0
|
|
20240807,094800,95839110,5920,5920,5920,5920,0
|
|
20240807,094700,95839110,5920,5920,5920,5920,0
|
|
20240807,094600,95839110,5920,5920,5920,5920,9
|
|
20240807,094500,95785830,5920,5910,5920,5910,90
|
|
20240807,094400,95253140,5910,5910,5910,5910,0
|
|
20240807,094300,95253140,5910,5910,5910,5910,1
|
|
20240807,094200,95247230,5890,5890,5890,5890,50
|
|
20240807,094100,94952730,5910,5910,5910,5910,0
|
|
20240807,094000,94952730,5910,5910,5910,5910,1
|
|
20240807,093900,94946820,5920,5920,5920,5920,0
|
|
20240807,093800,94946820,5920,5920,5920,5920,0
|
|
20240807,093700,94946820,5920,5900,5920,5900,70
|
|
20240807,093600,94533260,5900,5900,5900,5900,0
|
|
20240807,093500,94533260,5900,5900,5900,5900,0
|
|
20240807,093400,94533260,5900,5900,5900,5900,0
|
|
20240807,093300,94533260,5900,5900,5900,5900,0
|
|
20240807,093200,94533260,5900,5900,5900,5900,1
|
|
20240807,093100,94527360,5830,5830,5830,5830,0
|
|
20240807,093000,94527360,5830,5830,5830,5830,0
|
|
20240807,092900,94527360,5830,5840,5840,5830,5000
|
|
20240807,092800,65374480,5890,5890,5890,5890,0
|
|
20240807,092700,65374480,5890,5890,5890,5890,0
|
|
20240807,092600,65374480,5890,5850,5890,5830,5002
|
|
20240807,092500,36210080,5830,5830,5830,5830,0
|
|
20240807,092400,36210080,5830,5830,5830,5830,0
|
|
20240807,092300,36210080,5830,5830,5830,5830,0
|
|
20240807,092200,36210080,5830,5830,5830,5830,0
|
|
20240807,092100,36210080,5830,5830,5830,5830,0
|
|
20240807,092000,36210080,5830,5830,5830,5830,0
|
|
20240807,091900,36210080,5830,5850,5850,5820,5432
|
|
20240807,091800,4524940,5900,5900,5900,5900,18
|
|
20240807,091700,4418740,5900,5900,5900,5900,0
|
|
20240807,091600,4418740,5900,5900,5900,5900,0
|
|
20240807,091500,4418740,5900,5900,5900,5900,1
|
|
20240807,091400,4412840,5900,5880,5900,5880,226
|
|
20240807,091300,3083860,5890,5890,5890,5890,0
|
|
20240807,091200,3083860,5890,5890,5890,5890,0
|
|
20240807,091100,3083860,5890,5890,5890,5890,0
|
|
20240807,091000,3083860,5890,5890,5890,5890,0
|
|
20240807,090900,3083860,5890,5890,5890,5890,60
|
|
20240807,090800,2730460,5830,5830,5930,5830,261
|
|
20240807,090700,1201080,5820,5820,5820,5820,0
|
|
20240807,090600,1201080,5820,5820,5820,5820,0
|
|
20240807,090500,1201080,5820,5820,5820,5820,5
|
|
20240807,090400,1171980,5820,5820,5820,5820,10
|
|
20240807,090300,1113780,5830,5830,5830,5830,0
|
|
20240807,090200,1113780,5830,5800,5830,5800,62
|
|
20240807,090100,754000,5800,5800,5800,5800,0
|
|
20240807,090000,754000,5800,5800,5800,5800,130
|