702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,203900,55032220,3010,3010,3010,3010,121
|
|
20240809,203800,55032220,3010,3010,3010,3010,0
|
|
20240809,203700,55032220,3010,3010,3010,3010,0
|
|
20240809,203600,55032220,3010,3010,3010,3010,0
|
|
20240809,203500,55032220,3010,3010,3010,3010,0
|
|
20240809,203400,55032220,3010,3010,3010,3010,0
|
|
20240809,203300,55032220,3010,3010,3010,3010,0
|
|
20240809,203200,55032220,3010,3010,3010,3010,0
|
|
20240809,203100,55032220,3010,3010,3010,3010,0
|
|
20240809,203000,55032220,3010,3010,3010,3010,0
|
|
20240809,202900,55032220,3010,3010,3010,3010,0
|
|
20240809,202800,55032220,3010,3010,3010,3010,0
|
|
20240809,202700,55032220,3010,3010,3010,3010,0
|
|
20240809,202600,55032220,3010,3010,3010,3010,0
|
|
20240809,202500,55032220,3010,3010,3010,3010,0
|
|
20240809,202400,55032220,3010,3010,3010,3010,0
|
|
20240809,202300,55032220,3010,3010,3010,3010,0
|
|
20240809,202200,55032220,3010,3010,3010,3010,0
|
|
20240809,202100,55032220,3010,3010,3010,3010,0
|
|
20240809,202000,55032220,3010,3010,3010,3010,0
|
|
20240809,201900,55032220,3010,3010,3010,3010,0
|
|
20240809,201800,55032220,3010,3010,3010,3010,0
|
|
20240809,201700,55032220,3010,3010,3010,3010,0
|
|
20240809,201600,55032220,3010,3010,3010,3010,0
|
|
20240809,201500,55032220,3010,3010,3010,3010,0
|
|
20240809,201400,55032220,3010,3010,3010,3010,0
|
|
20240809,201300,55032220,3010,3010,3010,3010,0
|
|
20240809,201200,55032220,3010,3010,3010,3010,0
|
|
20240809,201100,55032220,3010,3010,3010,3010,0
|
|
20240809,201000,55032220,3010,3010,3010,3010,0
|
|
20240809,200900,55032220,3010,3010,3010,3010,121
|
|
20240809,200800,55032220,3010,3010,3010,3010,0
|
|
20240809,200700,55032220,3010,3010,3010,3010,0
|
|
20240809,200600,55032220,3010,3010,3010,3010,0
|
|
20240809,200500,55032220,3010,3010,3010,3010,0
|
|
20240809,200400,55032220,3010,3010,3010,3010,0
|
|
20240809,200300,55032220,3010,3010,3010,3010,0
|
|
20240809,200200,55032220,3010,3010,3010,3010,0
|
|
20240809,200100,55032220,3010,3010,3010,3010,0
|
|
20240809,200000,55032220,3010,3010,3010,3010,0
|
|
20240809,195900,55032220,3010,3010,3010,3010,0
|
|
20240809,195800,55032220,3010,3010,3010,3010,0
|
|
20240809,195700,55032220,3010,3010,3010,3010,0
|
|
20240809,195600,55032220,3010,3010,3010,3010,0
|
|
20240809,195500,55032220,3010,3010,3010,3010,0
|
|
20240809,195400,55032220,3010,3010,3010,3010,0
|
|
20240809,195300,55032220,3010,3010,3010,3010,0
|
|
20240809,195200,55032220,3010,3010,3010,3010,0
|
|
20240809,195100,55032220,3010,3010,3010,3010,0
|
|
20240809,195000,55032220,3010,3010,3010,3010,0
|
|
20240809,194900,55032220,3010,3010,3010,3010,0
|
|
20240809,194800,55032220,3010,3010,3010,3010,0
|
|
20240809,194700,55032220,3010,3010,3010,3010,0
|
|
20240809,194600,55032220,3010,3010,3010,3010,0
|
|
20240809,194500,55032220,3010,3010,3010,3010,0
|
|
20240809,194400,55032220,3010,3010,3010,3010,0
|
|
20240809,194300,55032220,3010,3010,3010,3010,0
|
|
20240809,194200,55032220,3010,3010,3010,3010,0
|
|
20240809,194100,55032220,3010,3010,3010,3010,0
|
|
20240809,194000,55032220,3010,3010,3010,3010,0
|
|
20240809,193900,55032220,3010,3010,3010,3010,121
|
|
20240809,193800,55032220,3010,3010,3010,3010,0
|
|
20240809,193700,55032220,3010,3010,3010,3010,0
|
|
20240809,193600,55032220,3010,3010,3010,3010,0
|
|
20240809,193500,55032220,3010,3010,3010,3010,0
|
|
20240809,193400,55032220,3010,3010,3010,3010,0
|
|
20240809,193300,55032220,3010,3010,3010,3010,0
|
|
20240809,193200,55032220,3010,3010,3010,3010,0
|
|
20240809,193100,55032220,3010,3010,3010,3010,0
|
|
20240809,193000,55032220,3010,3010,3010,3010,0
|
|
20240809,192900,55032220,3010,3010,3010,3010,0
|
|
20240809,192800,55032220,3010,3010,3010,3010,0
|
|
20240809,192700,55032220,3010,3010,3010,3010,0
|
|
20240809,192600,55032220,3010,3010,3010,3010,0
|
|
20240809,192500,55032220,3010,3010,3010,3010,0
|
|
20240809,192400,55032220,3010,3010,3010,3010,0
|
|
20240809,192300,55032220,3010,3010,3010,3010,0
|
|
20240809,192200,55032220,3010,3010,3010,3010,0
|
|
20240809,192100,55032220,3010,3010,3010,3010,0
|
|
20240809,192000,55032220,3010,3010,3010,3010,0
|
|
20240809,191900,55032220,3010,3010,3010,3010,0
|
|
20240809,191800,55032220,3010,3010,3010,3010,0
|
|
20240809,191700,55032220,3010,3010,3010,3010,0
|
|
20240809,191600,55032220,3010,3010,3010,3010,0
|
|
20240809,191500,55032220,3010,3010,3010,3010,0
|
|
20240809,191400,55032220,3010,3010,3010,3010,0
|
|
20240809,191300,55032220,3010,3010,3010,3010,0
|
|
20240809,191200,55032220,3010,3010,3010,3010,0
|
|
20240809,191100,55032220,3010,3010,3010,3010,0
|
|
20240809,191000,55032220,3010,3010,3010,3010,0
|
|
20240809,190900,55032220,3010,3010,3010,3010,121
|
|
20240809,190800,55032220,3010,3010,3010,3010,0
|
|
20240809,190700,55032220,3010,3010,3010,3010,0
|
|
20240809,190600,55032220,3010,3010,3010,3010,0
|
|
20240809,190500,55032220,3010,3010,3010,3010,0
|
|
20240809,190400,55032220,3010,3010,3010,3010,0
|
|
20240809,190300,55032220,3010,3010,3010,3010,0
|
|
20240809,190200,55032220,3010,3010,3010,3010,0
|
|
20240809,190100,55032220,3010,3010,3010,3010,0
|
|
20240809,190000,55032220,3010,3010,3010,3010,0
|
|
20240809,185900,55032220,3010,3010,3010,3010,0
|
|
20240809,185800,55032220,3010,3010,3010,3010,0
|
|
20240809,185700,55032220,3010,3010,3010,3010,0
|
|
20240809,185600,55032220,3010,3010,3010,3010,0
|
|
20240809,185500,55032220,3010,3010,3010,3010,0
|
|
20240809,185400,55032220,3010,3010,3010,3010,0
|
|
20240809,185300,55032220,3010,3010,3010,3010,0
|
|
20240809,185200,55032220,3010,3010,3010,3010,0
|
|
20240809,185100,55032220,3010,3010,3010,3010,0
|
|
20240809,185000,55032220,3010,3010,3010,3010,0
|
|
20240809,184900,55032220,3010,3010,3010,3010,0
|
|
20240809,184800,55032220,3010,3010,3010,3010,0
|
|
20240809,184700,55032220,3010,3010,3010,3010,0
|
|
20240809,184600,55032220,3010,3010,3010,3010,0
|
|
20240809,184500,55032220,3010,3010,3010,3010,0
|
|
20240809,184400,55032220,3010,3010,3010,3010,0
|
|
20240809,184300,55032220,3010,3010,3010,3010,0
|
|
20240809,184200,55032220,3010,3010,3010,3010,0
|
|
20240809,184100,55032220,3010,3010,3010,3010,0
|
|
20240809,184000,55032220,3010,3010,3010,3010,0
|
|
20240809,183900,55032220,3010,3010,3010,3010,121
|
|
20240809,183800,55032220,3010,3010,3010,3010,0
|
|
20240809,183700,55032220,3010,3010,3010,3010,0
|
|
20240809,183600,55032220,3010,3010,3010,3010,0
|
|
20240809,183500,55032220,3010,3010,3010,3010,0
|
|
20240809,183400,55032220,3010,3010,3010,3010,0
|
|
20240809,183300,55032220,3010,3010,3010,3010,0
|
|
20240809,183200,55032220,3010,3010,3010,3010,0
|
|
20240809,183100,55032220,3010,3010,3010,3010,0
|
|
20240809,183000,55032220,3010,3010,3010,3010,0
|
|
20240809,182900,55032220,3010,3010,3010,3010,0
|
|
20240809,182800,55032220,3010,3010,3010,3010,0
|
|
20240809,182700,55032220,3010,3010,3010,3010,0
|
|
20240809,182600,55032220,3010,3010,3010,3010,0
|
|
20240809,182500,55032220,3010,3010,3010,3010,0
|
|
20240809,182400,55032220,3010,3010,3010,3010,0
|
|
20240809,182300,55032220,3010,3010,3010,3010,0
|
|
20240809,182200,55032220,3010,3010,3010,3010,0
|
|
20240809,182100,55032220,3010,3010,3010,3010,0
|
|
20240809,182000,55032220,3010,3010,3010,3010,0
|
|
20240809,181900,55032220,3010,3010,3010,3010,0
|
|
20240809,181800,55032220,3010,3010,3010,3010,0
|
|
20240809,181700,55032220,3010,3010,3010,3010,0
|
|
20240809,181600,55032220,3010,3010,3010,3010,0
|
|
20240809,181500,55032220,3010,3010,3010,3010,0
|
|
20240809,181400,55032220,3010,3010,3010,3010,0
|
|
20240809,181300,55032220,3010,3010,3010,3010,0
|
|
20240809,181200,55032220,3010,3010,3010,3010,0
|
|
20240809,181100,55032220,3010,3010,3010,3010,0
|
|
20240809,181000,55032220,3010,3010,3010,3010,0
|
|
20240809,180900,55032220,3010,3010,3010,3010,121
|
|
20240809,180800,55032220,3010,3010,3010,3010,0
|
|
20240809,180700,55032220,3010,3010,3010,3010,0
|
|
20240809,180600,55032220,3010,3010,3010,3010,0
|
|
20240809,180500,55032220,3010,3010,3010,3010,0
|
|
20240809,180400,55032220,3010,3010,3010,3010,0
|
|
20240809,180300,55032220,3010,3010,3010,3010,0
|
|
20240809,180200,55032220,3010,3010,3010,3010,0
|
|
20240809,180100,55032220,3010,3010,3010,3010,0
|
|
20240809,180000,55032220,3010,3010,3010,3010,0
|
|
20240809,175900,55032220,3010,3010,3010,3010,0
|
|
20240809,175800,55032220,3010,3010,3010,3010,0
|
|
20240809,175700,55032220,3010,3010,3010,3010,0
|
|
20240809,175600,55032220,3010,3010,3010,3010,0
|
|
20240809,175500,55032220,3010,3010,3010,3010,0
|
|
20240809,175400,55032220,3010,3010,3010,3010,0
|
|
20240809,175300,55032220,3010,3010,3010,3010,0
|
|
20240809,175200,55032220,3010,3010,3010,3010,0
|
|
20240809,175100,55032220,3010,3010,3010,3010,0
|
|
20240809,175000,55032220,3010,3010,3010,3010,0
|
|
20240809,174900,55032220,3010,3010,3010,3010,0
|
|
20240809,174800,55032220,3010,3010,3010,3010,0
|
|
20240809,174700,55032220,3010,3010,3010,3010,0
|
|
20240809,174600,55032220,3010,3010,3010,3010,0
|
|
20240809,174500,55032220,3010,3010,3010,3010,0
|
|
20240809,174400,55032220,3010,3010,3010,3010,0
|
|
20240809,174300,55032220,3010,3010,3010,3010,0
|
|
20240809,174200,55032220,3010,3010,3010,3010,0
|
|
20240809,174100,55032220,3010,3010,3010,3010,0
|
|
20240809,174000,55032220,3010,3010,3010,3010,0
|
|
20240809,173900,55032220,3010,3010,3010,3010,121
|
|
20240809,173800,55032220,3010,3010,3010,3010,0
|
|
20240809,173700,55032220,3010,3010,3010,3010,0
|
|
20240809,173600,55032220,3010,3010,3010,3010,0
|
|
20240809,173500,55032220,3010,3010,3010,3010,0
|
|
20240809,173400,55032220,3010,3010,3010,3010,0
|
|
20240809,173300,55032220,3010,3010,3010,3010,0
|
|
20240809,173200,55032220,3010,3010,3010,3010,0
|
|
20240809,173100,55032220,3010,3010,3010,3010,0
|
|
20240809,173000,55032220,3010,3010,3010,3010,0
|
|
20240809,172900,55032220,3010,3010,3010,3010,0
|
|
20240809,172800,55032220,3010,3010,3010,3010,0
|
|
20240809,172700,55032220,3010,3010,3010,3010,0
|
|
20240809,172600,55032220,3010,3010,3010,3010,0
|
|
20240809,172500,55032220,3010,3010,3010,3010,0
|
|
20240809,172400,55032220,3010,3010,3010,3010,0
|
|
20240809,172300,55032220,3010,3010,3010,3010,0
|
|
20240809,172200,55032220,3010,3010,3010,3010,0
|
|
20240809,172100,55032220,3010,3010,3010,3010,0
|
|
20240809,172000,55032220,3010,3010,3010,3010,0
|
|
20240809,171900,55032220,3010,3010,3010,3010,0
|
|
20240809,171800,55032220,3010,3010,3010,3010,0
|
|
20240809,171700,55032220,3010,3010,3010,3010,0
|
|
20240809,171600,55032220,3010,3010,3010,3010,0
|
|
20240809,171500,55032220,3010,3010,3010,3010,0
|
|
20240809,171400,55032220,3010,3010,3010,3010,0
|
|
20240809,171300,55032220,3010,3010,3010,3010,0
|
|
20240809,171200,55032220,3010,3010,3010,3010,0
|
|
20240809,171100,55032220,3010,3010,3010,3010,0
|
|
20240809,171000,55032220,3010,3010,3010,3010,0
|
|
20240809,170900,55032220,3010,3010,3010,3010,121
|
|
20240809,170800,55032220,3010,3010,3010,3010,0
|
|
20240809,170700,55032220,3010,3010,3010,3010,0
|
|
20240809,170600,55032220,3010,3010,3010,3010,0
|
|
20240809,170500,55032220,3010,3010,3010,3010,0
|
|
20240809,170400,55032220,3010,3010,3010,3010,0
|
|
20240809,170300,55032220,3010,3010,3010,3010,0
|
|
20240809,170200,55032220,3010,3010,3010,3010,0
|
|
20240809,170100,55032220,3010,3010,3010,3010,0
|
|
20240809,170000,55032220,3010,3010,3010,3010,0
|
|
20240809,165900,55032220,3010,3010,3010,3010,0
|
|
20240809,165800,55032220,3010,3010,3010,3010,0
|
|
20240809,165700,55032220,3010,3010,3010,3010,0
|
|
20240809,165600,55032220,3010,3010,3010,3010,0
|
|
20240809,165500,55032220,3010,3010,3010,3010,0
|
|
20240809,165400,55032220,3010,3010,3010,3010,0
|
|
20240809,165300,55032220,3010,3010,3010,3010,0
|
|
20240809,165200,55032220,3010,3010,3010,3010,0
|
|
20240809,165100,55032220,3010,3010,3010,3010,0
|
|
20240809,165000,55032220,3010,3010,3010,3010,0
|
|
20240809,164900,55032220,3010,3010,3010,3010,0
|
|
20240809,164800,55032220,3010,3010,3010,3010,0
|
|
20240809,164700,55032220,3010,3010,3010,3010,0
|
|
20240809,164600,55032220,3010,3010,3010,3010,0
|
|
20240809,164500,55032220,3010,3010,3010,3010,0
|
|
20240809,164400,55032220,3010,3010,3010,3010,0
|
|
20240809,164300,55032220,3010,3010,3010,3010,0
|
|
20240809,164200,55032220,3010,3010,3010,3010,0
|
|
20240809,164100,55032220,3010,3010,3010,3010,0
|
|
20240809,164000,55032220,3010,3010,3010,3010,0
|
|
20240809,163900,55032220,3010,3010,3010,3010,121
|
|
20240809,163800,55032220,3010,3010,3010,3010,0
|
|
20240809,163700,55032220,3010,3010,3010,3010,0
|
|
20240809,163600,55032220,3010,3010,3010,3010,0
|
|
20240809,163500,55032220,3010,3010,3010,3010,0
|
|
20240809,163400,55032220,3010,3010,3010,3010,0
|
|
20240809,163300,55032220,3010,3010,3010,3010,0
|
|
20240809,163200,55032220,3010,3010,3010,3010,0
|
|
20240809,163100,55032220,3010,3010,3010,3010,0
|
|
20240809,163000,55032220,3010,3010,3010,3010,0
|
|
20240809,162900,55032220,3010,3010,3010,3010,0
|
|
20240809,162800,55032220,3010,3010,3010,3010,0
|
|
20240809,162700,55032220,3010,3010,3010,3010,0
|
|
20240809,162600,55032220,3010,3010,3010,3010,0
|
|
20240809,162500,55032220,3010,3010,3010,3010,0
|
|
20240809,162400,55032220,3010,3010,3010,3010,0
|
|
20240809,162300,55032220,3010,3010,3010,3010,0
|
|
20240809,162200,55032220,3010,3010,3010,3010,0
|
|
20240809,162100,55032220,3010,3010,3010,3010,0
|
|
20240809,162000,55032220,3010,3010,3010,3010,0
|
|
20240809,161900,55032220,3010,3010,3010,3010,0
|
|
20240809,161800,55032220,3010,3010,3010,3010,0
|
|
20240809,161700,55032220,3010,3010,3010,3010,0
|
|
20240809,161600,55032220,3010,3010,3010,3010,0
|
|
20240809,161500,55032220,3010,3010,3010,3010,0
|
|
20240809,161400,55032220,3010,3010,3010,3010,0
|
|
20240809,161300,55032220,3010,3010,3010,3010,0
|
|
20240809,161200,55032220,3010,3010,3010,3010,0
|
|
20240809,161100,55032220,3010,3010,3010,3010,0
|
|
20240809,161000,55032220,3010,3010,3010,3010,0
|
|
20240809,160900,55032220,3010,3010,3010,3010,121
|
|
20240809,160800,55032220,3010,3010,3010,3010,0
|
|
20240809,160700,55032220,3010,3010,3010,3010,0
|
|
20240809,160600,55032220,3010,3010,3010,3010,0
|
|
20240809,160500,55032220,3010,3010,3010,3010,0
|
|
20240809,160400,55032220,3010,3010,3010,3010,0
|
|
20240809,160300,55032220,3010,3010,3010,3010,0
|
|
20240809,160200,55032220,3010,3010,3010,3010,0
|
|
20240809,160100,55032220,3010,3010,3010,3010,0
|
|
20240809,160000,55032220,3010,3010,3010,3010,0
|
|
20240809,155900,55032220,3010,3010,3010,3010,0
|
|
20240809,155800,55032220,3010,3010,3010,3010,0
|
|
20240809,155700,55032220,3010,3010,3010,3010,0
|
|
20240809,155600,55032220,3010,3010,3010,3010,0
|
|
20240809,155500,55032220,3010,3010,3010,3010,0
|
|
20240809,155400,55032220,3010,3010,3010,3010,0
|
|
20240809,155300,55032220,3010,3010,3010,3010,0
|
|
20240809,155200,55032220,3010,3010,3010,3010,0
|
|
20240809,155100,55032220,3010,3010,3010,3010,0
|
|
20240809,155000,55032220,3010,3010,3010,3010,0
|
|
20240809,154900,55032220,3010,3010,3010,3010,0
|
|
20240809,154800,55032220,3010,3010,3010,3010,0
|
|
20240809,154700,55032220,3010,3010,3010,3010,0
|
|
20240809,154600,55032220,3010,3010,3010,3010,0
|
|
20240809,154500,55032220,3010,3010,3010,3010,0
|
|
20240809,154400,55032220,3010,3010,3010,3010,0
|
|
20240809,154300,55032220,3010,3010,3010,3010,0
|
|
20240809,154200,55032220,3010,3010,3010,3010,0
|
|
20240809,154100,55032220,3010,3010,3010,3010,0
|
|
20240809,154000,55032220,3010,3010,3010,3010,0
|
|
20240809,153900,55032220,3010,3010,3010,3010,121
|
|
20240809,153800,55032220,3010,3010,3010,3010,0
|
|
20240809,153700,55032220,3010,3010,3010,3010,0
|
|
20240809,153600,55032220,3010,3010,3010,3010,0
|
|
20240809,153500,55032220,3010,3010,3010,3010,0
|
|
20240809,153400,55032220,3010,3010,3010,3010,0
|
|
20240809,153300,55032220,3010,3010,3010,3010,0
|
|
20240809,153200,55032220,3010,3010,3010,3010,0
|
|
20240809,153100,55032220,3010,3010,3010,3010,0
|
|
20240809,153000,55032220,3010,3010,3010,3010,121
|
|
20240809,152900,54668010,3010,3010,3010,3010,0
|
|
20240809,152800,54668010,3010,3010,3010,3010,0
|
|
20240809,152700,54668010,3010,3010,3010,3010,0
|
|
20240809,152600,54668010,3010,3010,3010,3010,0
|
|
20240809,152500,54668010,3010,3010,3010,3010,0
|
|
20240809,152400,54668010,3010,3010,3010,3010,0
|
|
20240809,152300,54668010,3010,3010,3010,3010,0
|
|
20240809,152200,54668010,3010,3010,3010,3010,0
|
|
20240809,152100,54668010,3010,3010,3010,3010,0
|
|
20240809,152000,54668010,3010,3010,3010,3010,0
|
|
20240809,151900,54668010,3010,3010,3010,3010,0
|
|
20240809,151800,54668010,3010,2990,3010,2985,138
|
|
20240809,151700,54255865,3015,3015,3015,3015,0
|
|
20240809,151600,54255865,3015,3015,3015,3015,0
|
|
20240809,151500,54255865,3015,3015,3015,3015,0
|
|
20240809,151400,54255865,3015,3015,3015,3015,0
|
|
20240809,151300,54255865,3015,3015,3015,3015,0
|
|
20240809,151200,54255865,3015,3015,3015,3015,0
|
|
20240809,151100,54255865,3015,3015,3015,3015,0
|
|
20240809,151000,54255865,3015,3015,3015,3015,0
|
|
20240809,150900,54255865,3015,3015,3015,3015,0
|
|
20240809,150800,54255865,3015,3015,3015,3015,0
|
|
20240809,150700,54255865,3015,3015,3015,3015,0
|
|
20240809,150600,54255865,3015,3015,3015,3015,0
|
|
20240809,150500,54255865,3015,3015,3015,3015,0
|
|
20240809,150400,54255865,3015,3015,3015,3015,0
|
|
20240809,150300,54255865,3015,3015,3015,3015,33
|
|
20240809,150200,54156370,3015,3015,3015,3015,0
|
|
20240809,150100,54156370,3015,3015,3015,3015,0
|
|
20240809,150000,54156370,3015,3015,3015,3015,0
|
|
20240809,145900,54156370,3015,3015,3015,3015,0
|
|
20240809,145800,54156370,3015,3015,3015,3015,0
|
|
20240809,145700,54156370,3015,3015,3015,3015,0
|
|
20240809,145600,54156370,3015,3015,3015,3015,0
|
|
20240809,145500,54156370,3015,3015,3015,3015,0
|
|
20240809,145400,54156370,3015,3015,3015,3015,0
|
|
20240809,145300,54156370,3015,3015,3015,3015,0
|
|
20240809,145200,54156370,3015,3015,3015,3015,0
|
|
20240809,145100,54156370,3015,3015,3015,3015,0
|
|
20240809,145000,54156370,3015,3015,3015,3015,0
|
|
20240809,144900,54156370,3015,3015,3015,3015,0
|
|
20240809,144800,54156370,3015,3015,3015,3015,0
|
|
20240809,144700,54156370,3015,3015,3015,3015,0
|
|
20240809,144600,54156370,3015,3015,3015,3015,0
|
|
20240809,144500,54156370,3015,3015,3015,3015,0
|
|
20240809,144400,54156370,3015,3015,3015,3015,0
|
|
20240809,144300,54156370,3015,3015,3015,3015,0
|
|
20240809,144200,54156370,3015,3015,3015,3015,0
|
|
20240809,144100,54156370,3015,3015,3015,3015,0
|
|
20240809,144000,54156370,3015,3015,3015,3015,0
|
|
20240809,143900,54156370,3015,3015,3015,3015,0
|
|
20240809,143800,54156370,3015,3015,3015,3015,0
|
|
20240809,143700,54156370,3015,3015,3015,3015,0
|
|
20240809,143600,54156370,3015,3015,3015,3015,0
|
|
20240809,143500,54156370,3015,3015,3015,3015,0
|
|
20240809,143400,54156370,3015,3015,3015,3015,0
|
|
20240809,143300,54156370,3015,3015,3015,3015,0
|
|
20240809,143200,54156370,3015,3015,3015,3015,0
|
|
20240809,143100,54156370,3015,3015,3015,3015,0
|
|
20240809,143000,54156370,3015,3015,3015,3015,0
|
|
20240809,142900,54156370,3015,3015,3015,3015,0
|
|
20240809,142800,54156370,3015,3015,3015,3015,1
|
|
20240809,142700,54153355,3010,3010,3010,3010,0
|
|
20240809,142600,54153355,3010,3010,3010,3010,0
|
|
20240809,142500,54153355,3010,3010,3010,3010,1
|
|
20240809,142400,54150345,2980,2980,2980,2980,0
|
|
20240809,142300,54150345,2980,2980,2980,2980,0
|
|
20240809,142200,54150345,2980,2980,2980,2980,0
|
|
20240809,142100,54150345,2980,2980,2980,2980,0
|
|
20240809,142000,54150345,2980,2980,2980,2980,0
|
|
20240809,141900,54150345,2980,2980,2980,2980,0
|
|
20240809,141800,54150345,2980,2980,2980,2980,0
|
|
20240809,141700,54150345,2980,2980,2980,2980,0
|
|
20240809,141600,54150345,2980,2980,2980,2980,0
|
|
20240809,141500,54150345,2980,2990,2990,2980,2400
|
|
20240809,141400,46984505,2990,2990,2990,2990,0
|
|
20240809,141300,46984505,2990,2990,2990,2990,0
|
|
20240809,141200,46984505,2990,2990,2990,2990,0
|
|
20240809,141100,46984505,2990,2990,2990,2990,0
|
|
20240809,141000,46984505,2990,2990,2990,2990,95
|
|
20240809,140900,46700455,2990,2990,2990,2990,105
|
|
20240809,140800,46386505,2995,2995,2995,2995,200
|
|
20240809,140700,45787505,3015,3015,3015,3015,0
|
|
20240809,140600,45787505,3015,3015,3015,3015,0
|
|
20240809,140500,45787505,3015,3015,3015,3015,0
|
|
20240809,140400,45787505,3015,3015,3015,3015,0
|
|
20240809,140300,45787505,3015,3015,3015,3015,0
|
|
20240809,140200,45787505,3015,3015,3015,3015,0
|
|
20240809,140100,45787505,3015,3015,3015,3015,0
|
|
20240809,140000,45787505,3015,3015,3015,3015,0
|
|
20240809,135900,45787505,3015,3015,3015,3015,0
|
|
20240809,135800,45787505,3015,3015,3015,3015,0
|
|
20240809,135700,45787505,3015,3015,3015,3015,33
|
|
20240809,135600,45688010,3015,3015,3015,3015,1127
|
|
20240809,135500,42290105,3015,3015,3015,3015,0
|
|
20240809,135400,42290105,3015,3015,3015,3015,0
|
|
20240809,135300,42290105,3015,3015,3015,3015,0
|
|
20240809,135200,42290105,3015,3015,3015,3015,0
|
|
20240809,135100,42290105,3015,3015,3015,3015,0
|
|
20240809,135000,42290105,3015,3015,3015,3015,0
|
|
20240809,134900,42290105,3015,3015,3015,3015,0
|
|
20240809,134800,42290105,3015,3015,3015,3015,0
|
|
20240809,134700,42290105,3015,3015,3015,3015,0
|
|
20240809,134600,42290105,3015,3015,3015,3015,0
|
|
20240809,134500,42290105,3015,3015,3015,3015,0
|
|
20240809,134400,42290105,3015,3015,3015,3015,0
|
|
20240809,134300,42290105,3015,3015,3015,3015,0
|
|
20240809,134200,42290105,3015,3005,3015,3005,3
|
|
20240809,134100,42281075,3005,2995,3005,2995,1405
|
|
20240809,134000,38070045,2995,2995,2995,2995,0
|
|
20240809,133900,38070045,2995,2995,2995,2995,0
|
|
20240809,133800,38070045,2995,2995,2995,2995,0
|
|
20240809,133700,38070045,2995,2990,2995,2990,538
|
|
20240809,133600,36461240,2985,2980,2985,2980,2292
|
|
20240809,133500,29623235,2980,2970,2980,2970,3350
|
|
20240809,133400,19655095,2970,2970,2970,2970,0
|
|
20240809,133300,19655095,2970,2970,2970,2970,0
|
|
20240809,133200,19655095,2970,2970,2970,2970,0
|
|
20240809,133100,19655095,2970,2970,2970,2970,0
|
|
20240809,133000,19655095,2970,2970,2970,2970,0
|
|
20240809,132900,19655095,2970,2970,2970,2970,0
|
|
20240809,132800,19655095,2970,2970,2970,2970,0
|
|
20240809,132700,19655095,2970,2970,2970,2970,0
|
|
20240809,132600,19655095,2970,2970,2970,2970,0
|
|
20240809,132500,19655095,2970,2970,2970,2970,0
|
|
20240809,132400,19655095,2970,2970,2970,2970,0
|
|
20240809,132300,19655095,2970,2970,2970,2970,0
|
|
20240809,132200,19655095,2970,2970,2970,2970,0
|
|
20240809,132100,19655095,2970,2970,2970,2970,0
|
|
20240809,132000,19655095,2970,2970,2970,2970,0
|
|
20240809,131900,19655095,2970,2970,2970,2970,0
|
|
20240809,131800,19655095,2970,2970,2970,2970,0
|
|
20240809,131700,19655095,2970,2970,2970,2970,0
|
|
20240809,131600,19655095,2970,2970,2970,2970,0
|
|
20240809,131500,19655095,2970,2970,2970,2970,0
|
|
20240809,131400,19655095,2970,2970,2970,2970,1
|
|
20240809,131300,19652125,2960,2960,2960,2960,0
|
|
20240809,131200,19652125,2960,2965,2965,2960,300
|
|
20240809,131100,18763720,2965,2965,2965,2965,0
|
|
20240809,131000,18763720,2965,2965,2965,2965,0
|
|
20240809,130900,18763720,2965,2965,2965,2965,0
|
|
20240809,130800,18763720,2965,2965,2965,2965,0
|
|
20240809,130700,18763720,2965,2965,2965,2965,0
|
|
20240809,130600,18763720,2965,2965,2965,2965,0
|
|
20240809,130500,18763720,2965,2965,2965,2965,0
|
|
20240809,130400,18763720,2965,2965,2965,2965,0
|
|
20240809,130300,18763720,2965,2965,2965,2965,0
|
|
20240809,130200,18763720,2965,2965,2965,2965,0
|
|
20240809,130100,18763720,2965,2965,2965,2965,0
|
|
20240809,130000,18763720,2965,2965,2965,2965,0
|
|
20240809,125900,18763720,2965,2965,2965,2965,0
|
|
20240809,125800,18763720,2965,2965,2965,2965,0
|
|
20240809,125700,18763720,2965,2965,2965,2965,0
|
|
20240809,125600,18763720,2965,2965,2965,2965,0
|
|
20240809,125500,18763720,2965,2965,2965,2965,0
|
|
20240809,125400,18763720,2965,2965,2965,2965,0
|
|
20240809,125300,18763720,2965,2965,2965,2965,0
|
|
20240809,125200,18763720,2965,2965,2965,2965,0
|
|
20240809,125100,18763720,2965,2965,2965,2965,309
|
|
20240809,125000,17847535,2965,2965,2965,2965,100
|
|
20240809,124900,17551035,2965,2965,2965,2965,0
|
|
20240809,124800,17551035,2965,2965,2965,2965,0
|
|
20240809,124700,17551035,2965,2965,2965,2965,0
|
|
20240809,124600,17551035,2965,2965,2965,2965,0
|
|
20240809,124500,17551035,2965,2965,2965,2965,0
|
|
20240809,124400,17551035,2965,2965,2965,2965,0
|
|
20240809,124300,17551035,2965,2965,2965,2965,0
|
|
20240809,124200,17551035,2965,2965,2965,2965,1
|
|
20240809,124100,17548070,2960,2960,2960,2960,0
|
|
20240809,124000,17548070,2960,2960,2960,2960,0
|
|
20240809,123900,17548070,2960,2960,2960,2960,0
|
|
20240809,123800,17548070,2960,2960,2960,2960,0
|
|
20240809,123700,17548070,2960,2960,2960,2960,39
|
|
20240809,123600,17432630,2965,2965,2965,2965,0
|
|
20240809,123500,17432630,2965,2965,2965,2965,0
|
|
20240809,123400,17432630,2965,2965,2965,2965,0
|
|
20240809,123300,17432630,2965,2965,2965,2965,0
|
|
20240809,123200,17432630,2965,2965,2965,2965,50
|
|
20240809,123100,17284380,2965,2965,2965,2965,44
|
|
20240809,123000,17153920,2965,2965,2965,2965,0
|
|
20240809,122900,17153920,2965,2965,2965,2965,1
|
|
20240809,122800,17150955,2965,2965,2965,2965,200
|
|
20240809,122700,16557955,2965,2965,2965,2965,100
|
|
20240809,122600,16261455,2965,2965,2965,2965,0
|
|
20240809,122500,16261455,2965,2965,2965,2965,0
|
|
20240809,122400,16261455,2965,2965,2965,2965,0
|
|
20240809,122300,16261455,2965,2965,2965,2965,0
|
|
20240809,122200,16261455,2965,2965,2965,2965,0
|
|
20240809,122100,16261455,2965,2965,2965,2965,0
|
|
20240809,122000,16261455,2965,2965,2965,2965,0
|
|
20240809,121900,16261455,2965,2965,2965,2965,0
|
|
20240809,121800,16261455,2965,2965,2965,2965,100
|
|
20240809,121700,15964955,2965,2965,2965,2965,0
|
|
20240809,121600,15964955,2965,2965,2965,2965,0
|
|
20240809,121500,15964955,2965,2965,2965,2965,105
|
|
20240809,121400,15653630,2965,2965,2965,2965,0
|
|
20240809,121300,15653630,2965,2965,2965,2965,0
|
|
20240809,121200,15653630,2965,2965,2965,2965,0
|
|
20240809,121100,15653630,2965,2965,2965,2965,0
|
|
20240809,121000,15653630,2965,2965,2965,2965,0
|
|
20240809,120900,15653630,2965,2965,2965,2965,0
|
|
20240809,120800,15653630,2965,2965,2965,2965,0
|
|
20240809,120700,15653630,2965,2965,2965,2965,0
|
|
20240809,120600,15653630,2965,2965,2965,2965,0
|
|
20240809,120500,15653630,2965,2965,2965,2965,0
|
|
20240809,120400,15653630,2965,2965,2965,2965,0
|
|
20240809,120300,15653630,2965,2965,2965,2965,0
|
|
20240809,120200,15653630,2965,2965,2965,2965,0
|
|
20240809,120100,15653630,2965,2965,2965,2965,0
|
|
20240809,120000,15653630,2965,2965,2965,2965,0
|
|
20240809,115900,15653630,2965,2965,2965,2965,0
|
|
20240809,115800,15653630,2965,2965,2965,2965,120
|
|
20240809,115700,15297830,2965,2965,2965,2965,0
|
|
20240809,115600,15297830,2965,2965,2965,2965,0
|
|
20240809,115500,15297830,2965,2965,2965,2965,0
|
|
20240809,115400,15297830,2965,2965,2965,2965,0
|
|
20240809,115300,15297830,2965,2965,2965,2965,0
|
|
20240809,115200,15297830,2965,2965,2965,2965,0
|
|
20240809,115100,15297830,2965,2965,2965,2965,0
|
|
20240809,115000,15297830,2965,2965,2965,2965,0
|
|
20240809,114900,15297830,2965,2965,2965,2965,0
|
|
20240809,114800,15297830,2965,2965,2965,2965,0
|
|
20240809,114700,15297830,2965,2965,2965,2965,0
|
|
20240809,114600,15297830,2965,2965,2965,2965,0
|
|
20240809,114500,15297830,2965,2965,2965,2965,3
|
|
20240809,114400,15288935,2955,2955,2955,2955,0
|
|
20240809,114300,15288935,2955,2975,2975,2950,2000
|
|
20240809,114200,9376665,2985,2985,2985,2985,0
|
|
20240809,114100,9376665,2985,2985,2985,2985,0
|
|
20240809,114000,9376665,2985,2985,2985,2985,0
|
|
20240809,113900,9376665,2985,2985,2985,2985,0
|
|
20240809,113800,9376665,2985,2985,2985,2985,0
|
|
20240809,113700,9376665,2985,2985,2985,2985,0
|
|
20240809,113600,9376665,2985,2985,2985,2985,0
|
|
20240809,113500,9376665,2985,2985,2985,2985,0
|
|
20240809,113400,9376665,2985,2985,2985,2985,0
|
|
20240809,113300,9376665,2985,2985,2985,2985,0
|
|
20240809,113200,9376665,2985,2985,2985,2985,0
|
|
20240809,113100,9376665,2985,2985,2985,2985,0
|
|
20240809,113000,9376665,2985,2985,2985,2985,0
|
|
20240809,112900,9376665,2985,2985,2985,2985,0
|
|
20240809,112800,9376665,2985,2985,2985,2985,0
|
|
20240809,112700,9376665,2985,2985,2985,2985,0
|
|
20240809,112600,9376665,2985,2985,2985,2985,0
|
|
20240809,112500,9376665,2985,2985,2985,2985,0
|
|
20240809,112400,9376665,2985,2985,2985,2985,0
|
|
20240809,112300,9376665,2985,2985,2985,2985,0
|
|
20240809,112200,9376665,2985,2985,2985,2985,0
|
|
20240809,112100,9376665,2985,2985,2985,2985,0
|
|
20240809,112000,9376665,2985,2985,2985,2985,0
|
|
20240809,111900,9376665,2985,2985,2985,2985,0
|
|
20240809,111800,9376665,2985,2985,2985,2985,0
|
|
20240809,111700,9376665,2985,2985,2985,2985,0
|
|
20240809,111600,9376665,2985,2985,2985,2985,0
|
|
20240809,111500,9376665,2985,2985,2985,2985,0
|
|
20240809,111400,9376665,2985,2985,2985,2985,0
|
|
20240809,111300,9376665,2985,2985,2985,2985,0
|
|
20240809,111200,9376665,2985,2985,2985,2985,0
|
|
20240809,111100,9376665,2985,2985,2985,2985,21
|
|
20240809,111000,9313980,2985,2985,2985,2985,0
|
|
20240809,110900,9313980,2985,2985,2985,2985,0
|
|
20240809,110800,9313980,2985,2985,2985,2985,0
|
|
20240809,110700,9313980,2985,2985,2985,2985,0
|
|
20240809,110600,9313980,2985,2985,2985,2985,0
|
|
20240809,110500,9313980,2985,2985,2985,2985,0
|
|
20240809,110400,9313980,2985,2985,2985,2985,0
|
|
20240809,110300,9313980,2985,2985,2985,2985,0
|
|
20240809,110200,9313980,2985,2985,2985,2985,0
|
|
20240809,110100,9313980,2985,2985,2985,2985,0
|
|
20240809,110000,9313980,2985,2985,2985,2985,0
|
|
20240809,105900,9313980,2985,2985,2985,2985,0
|
|
20240809,105800,9313980,2985,2985,2985,2985,0
|
|
20240809,105700,9313980,2985,2985,2985,2985,0
|
|
20240809,105600,9313980,2985,2985,2985,2985,0
|
|
20240809,105500,9313980,2985,2985,2985,2985,0
|
|
20240809,105400,9313980,2985,2985,2985,2985,0
|
|
20240809,105300,9313980,2985,2985,2985,2985,0
|
|
20240809,105200,9313980,2985,2985,2985,2985,0
|
|
20240809,105100,9313980,2985,2985,2985,2985,0
|
|
20240809,105000,9313980,2985,2985,2985,2985,0
|
|
20240809,104900,9313980,2985,2985,2985,2985,0
|
|
20240809,104800,9313980,2985,2985,2985,2985,0
|
|
20240809,104700,9313980,2985,2985,2985,2985,0
|
|
20240809,104600,9313980,2985,2985,2985,2985,0
|
|
20240809,104500,9313980,2985,2985,2985,2985,0
|
|
20240809,104400,9313980,2985,2985,2985,2985,1
|
|
20240809,104300,9310995,2955,2955,2955,2955,0
|
|
20240809,104200,9310995,2955,2955,2955,2955,0
|
|
20240809,104100,9310995,2955,2955,2955,2955,0
|
|
20240809,104000,9310995,2955,2980,2980,2955,40
|
|
20240809,103900,9192765,2995,2995,2995,2995,0
|
|
20240809,103800,9192765,2995,2995,2995,2995,0
|
|
20240809,103700,9192765,2995,2995,2995,2995,0
|
|
20240809,103600,9192765,2995,2995,2995,2995,0
|
|
20240809,103500,9192765,2995,2995,2995,2995,0
|
|
20240809,103400,9192765,2995,2995,2995,2995,0
|
|
20240809,103300,9192765,2995,2995,2995,2995,0
|
|
20240809,103200,9192765,2995,2995,2995,2995,0
|
|
20240809,103100,9192765,2995,2995,2995,2995,0
|
|
20240809,103000,9192765,2995,2995,2995,2995,0
|
|
20240809,102900,9192765,2995,2995,2995,2995,0
|
|
20240809,102800,9192765,2995,2995,2995,2995,0
|
|
20240809,102700,9192765,2995,2995,2995,2995,0
|
|
20240809,102600,9192765,2995,2995,2995,2995,0
|
|
20240809,102500,9192765,2995,2995,2995,2995,0
|
|
20240809,102400,9192765,2995,2995,2995,2995,0
|
|
20240809,102300,9192765,2995,2995,2995,2995,0
|
|
20240809,102200,9192765,2995,2990,2995,2990,2
|
|
20240809,102100,9186780,2965,2965,2965,2965,190
|
|
20240809,102000,8623430,2960,2960,2960,2960,0
|
|
20240809,101900,8623430,2960,2960,2960,2960,0
|
|
20240809,101800,8623430,2960,2960,2960,2960,0
|
|
20240809,101700,8623430,2960,2975,2975,2960,1657
|
|
20240809,101600,3713390,3000,3000,3000,3000,0
|
|
20240809,101500,3713390,3000,3000,3000,3000,0
|
|
20240809,101400,3713390,3000,3000,3000,3000,0
|
|
20240809,101300,3713390,3000,3000,3000,3000,0
|
|
20240809,101200,3713390,3000,3000,3000,3000,0
|
|
20240809,101100,3713390,3000,3000,3000,3000,0
|
|
20240809,101000,3713390,3000,3000,3000,3000,0
|
|
20240809,100900,3713390,3000,3000,3000,3000,0
|
|
20240809,100800,3713390,3000,3000,3000,3000,0
|
|
20240809,100700,3713390,3000,3000,3000,3000,0
|
|
20240809,100600,3713390,3000,3000,3000,3000,0
|
|
20240809,100500,3713390,3000,3000,3000,3000,0
|
|
20240809,100400,3713390,3000,3000,3000,3000,0
|
|
20240809,100300,3713390,3000,3000,3000,3000,0
|
|
20240809,100200,3713390,3000,3000,3000,3000,0
|
|
20240809,100100,3713390,3000,3000,3000,3000,0
|
|
20240809,100000,3713390,3000,3000,3000,3000,0
|
|
20240809,095900,3713390,3000,3000,3000,3000,0
|
|
20240809,095800,3713390,3000,3000,3000,3000,1
|
|
20240809,095700,3710390,3000,3000,3000,3000,0
|
|
20240809,095600,3710390,3000,3000,3000,3000,0
|
|
20240809,095500,3710390,3000,3000,3000,3000,0
|
|
20240809,095400,3710390,3000,3000,3000,3000,0
|
|
20240809,095300,3710390,3000,3000,3000,3000,0
|
|
20240809,095200,3710390,3000,3000,3000,3000,0
|
|
20240809,095100,3710390,3000,2995,3000,2995,2
|
|
20240809,095000,3704395,2965,2965,2965,2965,0
|
|
20240809,094900,3704395,2965,2965,2965,2965,0
|
|
20240809,094800,3704395,2965,2980,2980,2965,100
|
|
20240809,094700,3407420,2980,2980,2980,2980,0
|
|
20240809,094600,3407420,2980,2980,2980,2980,0
|
|
20240809,094500,3407420,2980,2980,2980,2980,0
|
|
20240809,094400,3407420,2980,2980,2980,2980,0
|
|
20240809,094300,3407420,2980,2980,2980,2980,0
|
|
20240809,094200,3407420,2980,2980,2980,2980,10
|
|
20240809,094100,3377620,2980,2980,2980,2980,0
|
|
20240809,094000,3377620,2980,2980,2980,2980,0
|
|
20240809,093900,3377620,2980,2980,2980,2980,0
|
|
20240809,093800,3377620,2980,2980,2980,2980,0
|
|
20240809,093700,3377620,2980,2980,2980,2980,10
|
|
20240809,093600,3347820,2975,2975,2975,2975,0
|
|
20240809,093500,3347820,2975,2975,2975,2975,0
|
|
20240809,093400,3347820,2975,2975,2975,2975,0
|
|
20240809,093300,3347820,2975,2975,2975,2975,0
|
|
20240809,093200,3347820,2975,2975,2975,2975,0
|
|
20240809,093100,3347820,2975,2975,2975,2975,0
|
|
20240809,093000,3347820,2975,2975,2975,2975,0
|
|
20240809,092900,3347820,2975,2975,2975,2975,0
|
|
20240809,092800,3347820,2975,2975,2975,2975,0
|
|
20240809,092700,3347820,2975,2975,2975,2975,100
|
|
20240809,092600,3050320,2975,2975,2975,2975,0
|
|
20240809,092500,3050320,2975,2975,2975,2975,0
|
|
20240809,092400,3050320,2975,2975,2975,2975,0
|
|
20240809,092300,3050320,2975,2975,2975,2975,84
|
|
20240809,092200,2800420,2975,2975,2975,2975,144
|
|
20240809,092100,2372020,3000,3000,3000,3000,0
|
|
20240809,092000,2372020,3000,3000,3000,3000,0
|
|
20240809,091900,2372020,3000,3000,3000,3000,0
|
|
20240809,091800,2372020,3000,3000,3000,3000,5
|
|
20240809,091700,2357020,2975,2995,2995,2975,259
|
|
20240809,091600,1582635,3000,3000,3000,3000,0
|
|
20240809,091500,1582635,3000,3000,3000,3000,0
|
|
20240809,091400,1582635,3000,3000,3000,3000,50
|
|
20240809,091300,1432635,3000,3000,3000,3000,0
|
|
20240809,091200,1432635,3000,3000,3000,3000,0
|
|
20240809,091100,1432635,3000,3000,3000,3000,0
|
|
20240809,091000,1432635,3000,3000,3000,3000,0
|
|
20240809,090900,1432635,3000,3000,3000,3000,0
|
|
20240809,090800,1432635,3000,3000,3000,3000,0
|
|
20240809,090700,1432635,3000,3000,3000,3000,0
|
|
20240809,090600,1432635,3000,3000,3000,3000,50
|
|
20240809,090500,1282635,2995,2995,2995,2995,0
|
|
20240809,090400,1282635,2995,2990,2995,2990,51
|
|
20240809,090300,1130140,2990,2990,2990,2990,0
|
|
20240809,090200,1130140,2990,2990,2990,2990,0
|
|
20240809,090100,1130140,2990,2990,2990,2990,230
|
|
20240809,090000,442440,2990,2960,2990,2960,149
|