581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183800,54186255,3175,3175,3175,3175,1657
|
|
20240807,183700,54186255,3175,3175,3175,3175,0
|
|
20240807,183600,54186255,3175,3175,3175,3175,0
|
|
20240807,183500,54186255,3175,3175,3175,3175,0
|
|
20240807,183400,54186255,3175,3175,3175,3175,0
|
|
20240807,183300,54186255,3175,3175,3175,3175,0
|
|
20240807,183200,54186255,3175,3175,3175,3175,0
|
|
20240807,183100,54186255,3175,3175,3175,3175,0
|
|
20240807,183000,54186255,3175,3175,3175,3175,0
|
|
20240807,182900,54186255,3175,3175,3175,3175,0
|
|
20240807,182800,54186255,3175,3175,3175,3175,0
|
|
20240807,182700,54186255,3175,3175,3175,3175,0
|
|
20240807,182600,54186255,3175,3175,3175,3175,0
|
|
20240807,182500,54186255,3175,3175,3175,3175,0
|
|
20240807,182400,54186255,3175,3175,3175,3175,0
|
|
20240807,182300,54186255,3175,3175,3175,3175,0
|
|
20240807,182200,54186255,3175,3175,3175,3175,0
|
|
20240807,182100,54186255,3175,3175,3175,3175,0
|
|
20240807,182000,54186255,3175,3175,3175,3175,0
|
|
20240807,181900,54186255,3175,3175,3175,3175,0
|
|
20240807,181800,54186255,3175,3175,3175,3175,0
|
|
20240807,181700,54186255,3175,3175,3175,3175,0
|
|
20240807,181600,54186255,3175,3175,3175,3175,0
|
|
20240807,181500,54186255,3175,3175,3175,3175,0
|
|
20240807,181400,54186255,3175,3175,3175,3175,0
|
|
20240807,181300,54186255,3175,3175,3175,3175,0
|
|
20240807,181200,54186255,3175,3175,3175,3175,0
|
|
20240807,181100,54186255,3175,3175,3175,3175,0
|
|
20240807,181000,54186255,3175,3175,3175,3175,0
|
|
20240807,180900,54186255,3175,3175,3175,3175,0
|
|
20240807,180800,54186255,3175,3175,3175,3175,1657
|
|
20240807,180700,54186255,3175,3175,3175,3175,0
|
|
20240807,180600,54186255,3175,3175,3175,3175,0
|
|
20240807,180500,54186255,3175,3175,3175,3175,0
|
|
20240807,180400,54186255,3175,3175,3175,3175,0
|
|
20240807,180300,54186255,3175,3175,3175,3175,0
|
|
20240807,180200,54186255,3175,3175,3175,3175,0
|
|
20240807,180100,54186255,3175,3175,3175,3175,0
|
|
20240807,180000,54186255,3175,3175,3175,3175,0
|
|
20240807,175900,54186255,3175,3175,3175,3175,0
|
|
20240807,175800,54186255,3175,3175,3175,3175,0
|
|
20240807,175700,54186255,3175,3175,3175,3175,0
|
|
20240807,175600,54186255,3175,3175,3175,3175,0
|
|
20240807,175500,54186255,3175,3175,3175,3175,0
|
|
20240807,175400,54186255,3175,3175,3175,3175,0
|
|
20240807,175300,54186255,3175,3175,3175,3175,0
|
|
20240807,175200,54186255,3175,3175,3175,3175,0
|
|
20240807,175100,54186255,3175,3175,3175,3175,0
|
|
20240807,175000,54186255,3175,3175,3175,3175,0
|
|
20240807,174900,54186255,3175,3175,3175,3175,0
|
|
20240807,174800,54186255,3175,3175,3175,3175,0
|
|
20240807,174700,54186255,3175,3175,3175,3175,0
|
|
20240807,174600,54186255,3175,3175,3175,3175,0
|
|
20240807,174500,54186255,3175,3175,3175,3175,0
|
|
20240807,174400,54186255,3175,3175,3175,3175,0
|
|
20240807,174300,54186255,3175,3175,3175,3175,0
|
|
20240807,174200,54186255,3175,3175,3175,3175,0
|
|
20240807,174100,54186255,3175,3175,3175,3175,0
|
|
20240807,174000,54186255,3175,3175,3175,3175,0
|
|
20240807,173900,54186255,3175,3175,3175,3175,0
|
|
20240807,173800,54186255,3175,3175,3175,3175,1657
|
|
20240807,173700,54186255,3175,3175,3175,3175,0
|
|
20240807,173600,54186255,3175,3175,3175,3175,0
|
|
20240807,173500,54186255,3175,3175,3175,3175,0
|
|
20240807,173400,54186255,3175,3175,3175,3175,0
|
|
20240807,173300,54186255,3175,3175,3175,3175,0
|
|
20240807,173200,54186255,3175,3175,3175,3175,0
|
|
20240807,173100,54186255,3175,3175,3175,3175,0
|
|
20240807,173000,54186255,3175,3175,3175,3175,0
|
|
20240807,172900,54186255,3175,3175,3175,3175,0
|
|
20240807,172800,54186255,3175,3175,3175,3175,0
|
|
20240807,172700,54186255,3175,3175,3175,3175,0
|
|
20240807,172600,54186255,3175,3175,3175,3175,0
|
|
20240807,172500,54186255,3175,3175,3175,3175,0
|
|
20240807,172400,54186255,3175,3175,3175,3175,0
|
|
20240807,172300,54186255,3175,3175,3175,3175,0
|
|
20240807,172200,54186255,3175,3175,3175,3175,0
|
|
20240807,172100,54186255,3175,3175,3175,3175,0
|
|
20240807,172000,54186255,3175,3175,3175,3175,0
|
|
20240807,171900,54186255,3175,3175,3175,3175,0
|
|
20240807,171800,54186255,3175,3175,3175,3175,0
|
|
20240807,171700,54186255,3175,3175,3175,3175,0
|
|
20240807,171600,54186255,3175,3175,3175,3175,0
|
|
20240807,171500,54186255,3175,3175,3175,3175,0
|
|
20240807,171400,54186255,3175,3175,3175,3175,0
|
|
20240807,171300,54186255,3175,3175,3175,3175,0
|
|
20240807,171200,54186255,3175,3175,3175,3175,0
|
|
20240807,171100,54186255,3175,3175,3175,3175,0
|
|
20240807,171000,54186255,3175,3175,3175,3175,0
|
|
20240807,170900,54186255,3175,3175,3175,3175,0
|
|
20240807,170800,54186255,3175,3175,3175,3175,1657
|
|
20240807,170700,54186255,3175,3175,3175,3175,0
|
|
20240807,170600,54186255,3175,3175,3175,3175,0
|
|
20240807,170500,54186255,3175,3175,3175,3175,0
|
|
20240807,170400,54186255,3175,3175,3175,3175,0
|
|
20240807,170300,54186255,3175,3175,3175,3175,0
|
|
20240807,170200,54186255,3175,3175,3175,3175,0
|
|
20240807,170100,54186255,3175,3175,3175,3175,0
|
|
20240807,170000,54186255,3175,3175,3175,3175,0
|
|
20240807,165900,54186255,3175,3175,3175,3175,0
|
|
20240807,165800,54186255,3175,3175,3175,3175,0
|
|
20240807,165700,54186255,3175,3175,3175,3175,0
|
|
20240807,165600,54186255,3175,3175,3175,3175,0
|
|
20240807,165500,54186255,3175,3175,3175,3175,0
|
|
20240807,165400,54186255,3175,3175,3175,3175,0
|
|
20240807,165300,54186255,3175,3175,3175,3175,0
|
|
20240807,165200,54186255,3175,3175,3175,3175,0
|
|
20240807,165100,54186255,3175,3175,3175,3175,0
|
|
20240807,165000,54186255,3175,3175,3175,3175,0
|
|
20240807,164900,54186255,3175,3175,3175,3175,0
|
|
20240807,164800,54186255,3175,3175,3175,3175,0
|
|
20240807,164700,54186255,3175,3175,3175,3175,0
|
|
20240807,164600,54186255,3175,3175,3175,3175,0
|
|
20240807,164500,54186255,3175,3175,3175,3175,0
|
|
20240807,164400,54186255,3175,3175,3175,3175,0
|
|
20240807,164300,54186255,3175,3175,3175,3175,0
|
|
20240807,164200,54186255,3175,3175,3175,3175,0
|
|
20240807,164100,54186255,3175,3175,3175,3175,0
|
|
20240807,164000,54186255,3175,3175,3175,3175,0
|
|
20240807,163900,54186255,3175,3175,3175,3175,0
|
|
20240807,163800,54186255,3175,3175,3175,3175,1657
|
|
20240807,163700,54186255,3175,3175,3175,3175,0
|
|
20240807,163600,54186255,3175,3175,3175,3175,0
|
|
20240807,163500,54186255,3175,3175,3175,3175,0
|
|
20240807,163400,54186255,3175,3175,3175,3175,0
|
|
20240807,163300,54186255,3175,3175,3175,3175,0
|
|
20240807,163200,54186255,3175,3175,3175,3175,0
|
|
20240807,163100,54186255,3175,3175,3175,3175,0
|
|
20240807,163000,54186255,3175,3175,3175,3175,0
|
|
20240807,162900,54186255,3175,3175,3175,3175,0
|
|
20240807,162800,54186255,3175,3175,3175,3175,0
|
|
20240807,162700,54186255,3175,3175,3175,3175,0
|
|
20240807,162600,54186255,3175,3175,3175,3175,0
|
|
20240807,162500,54186255,3175,3175,3175,3175,0
|
|
20240807,162400,54186255,3175,3175,3175,3175,0
|
|
20240807,162300,54186255,3175,3175,3175,3175,0
|
|
20240807,162200,54186255,3175,3175,3175,3175,0
|
|
20240807,162100,54186255,3175,3175,3175,3175,0
|
|
20240807,162000,54186255,3175,3175,3175,3175,0
|
|
20240807,161900,54186255,3175,3175,3175,3175,0
|
|
20240807,161800,54186255,3175,3175,3175,3175,0
|
|
20240807,161700,54186255,3175,3175,3175,3175,0
|
|
20240807,161600,54186255,3175,3175,3175,3175,0
|
|
20240807,161500,54186255,3175,3175,3175,3175,0
|
|
20240807,161400,54186255,3175,3175,3175,3175,0
|
|
20240807,161300,54186255,3175,3175,3175,3175,0
|
|
20240807,161200,54186255,3175,3175,3175,3175,0
|
|
20240807,161100,54186255,3175,3175,3175,3175,0
|
|
20240807,161000,54186255,3175,3175,3175,3175,0
|
|
20240807,160900,54186255,3175,3175,3175,3175,0
|
|
20240807,160800,54186255,3175,3175,3175,3175,1657
|
|
20240807,160700,54186255,3175,3175,3175,3175,0
|
|
20240807,160600,54186255,3175,3175,3175,3175,0
|
|
20240807,160500,54186255,3175,3175,3175,3175,0
|
|
20240807,160400,54186255,3175,3175,3175,3175,0
|
|
20240807,160300,54186255,3175,3175,3175,3175,0
|
|
20240807,160200,54186255,3175,3175,3175,3175,0
|
|
20240807,160100,54186255,3175,3175,3175,3175,0
|
|
20240807,160000,54186255,3175,3175,3175,3175,0
|
|
20240807,155900,54186255,3175,3175,3175,3175,0
|
|
20240807,155800,54186255,3175,3175,3175,3175,0
|
|
20240807,155700,54186255,3175,3175,3175,3175,0
|
|
20240807,155600,54186255,3175,3175,3175,3175,0
|
|
20240807,155500,54186255,3175,3175,3175,3175,0
|
|
20240807,155400,54186255,3175,3175,3175,3175,0
|
|
20240807,155300,54186255,3175,3175,3175,3175,0
|
|
20240807,155200,54186255,3175,3175,3175,3175,0
|
|
20240807,155100,54186255,3175,3175,3175,3175,0
|
|
20240807,155000,54186255,3175,3175,3175,3175,0
|
|
20240807,154900,54186255,3175,3175,3175,3175,0
|
|
20240807,154800,54186255,3175,3175,3175,3175,0
|
|
20240807,154700,54186255,3175,3175,3175,3175,0
|
|
20240807,154600,54186255,3175,3175,3175,3175,0
|
|
20240807,154500,54186255,3175,3175,3175,3175,0
|
|
20240807,154400,54186255,3175,3175,3175,3175,0
|
|
20240807,154300,54186255,3175,3175,3175,3175,0
|
|
20240807,154200,54186255,3175,3175,3175,3175,0
|
|
20240807,154100,54186255,3175,3175,3175,3175,0
|
|
20240807,154000,54186255,3175,3175,3175,3175,0
|
|
20240807,153900,54186255,3175,3175,3175,3175,0
|
|
20240807,153800,54186255,3175,3175,3175,3175,1657
|
|
20240807,153700,54186255,3175,3175,3175,3175,0
|
|
20240807,153600,54186255,3175,3175,3175,3175,0
|
|
20240807,153500,54186255,3175,3175,3175,3175,0
|
|
20240807,153400,54186255,3175,3175,3175,3175,0
|
|
20240807,153300,54186255,3175,3175,3175,3175,0
|
|
20240807,153200,54186255,3175,3175,3175,3175,0
|
|
20240807,153100,54186255,3175,3175,3175,3175,0
|
|
20240807,153000,54186255,3175,3175,3175,3175,1657
|
|
20240807,152900,48925280,3175,3175,3175,3175,0
|
|
20240807,152800,48925280,3175,3175,3175,3175,0
|
|
20240807,152700,48925280,3175,3175,3175,3175,0
|
|
20240807,152600,48925280,3175,3175,3175,3175,0
|
|
20240807,152500,48925280,3175,3175,3175,3175,0
|
|
20240807,152400,48925280,3175,3175,3175,3175,0
|
|
20240807,152300,48925280,3175,3175,3175,3175,0
|
|
20240807,152200,48925280,3175,3175,3175,3175,0
|
|
20240807,152100,48925280,3175,3175,3175,3175,0
|
|
20240807,152000,48925280,3175,3175,3175,3175,0
|
|
20240807,151900,48925280,3175,3175,3175,3175,44
|
|
20240807,151800,48785580,3175,3175,3175,3175,1
|
|
20240807,151700,48782405,3165,3165,3165,3165,0
|
|
20240807,151600,48782405,3165,3165,3165,3165,0
|
|
20240807,151500,48782405,3165,3165,3165,3165,35
|
|
20240807,151400,48671630,3180,3180,3180,3180,0
|
|
20240807,151300,48671630,3180,3175,3180,3175,500
|
|
20240807,151200,47082030,3175,3175,3175,3175,20
|
|
20240807,151100,47018530,3180,3170,3180,3170,500
|
|
20240807,151000,45428630,3165,3165,3165,3165,1
|
|
20240807,150900,45425465,3170,3170,3170,3170,0
|
|
20240807,150800,45425465,3170,3170,3170,3170,0
|
|
20240807,150700,45425465,3170,3170,3170,3170,0
|
|
20240807,150600,45425465,3170,3170,3170,3170,2
|
|
20240807,150500,45419125,3170,3170,3170,3170,0
|
|
20240807,150400,45419125,3170,3170,3170,3170,20
|
|
20240807,150300,45355725,3170,3170,3170,3170,22
|
|
20240807,150200,45285985,3175,3175,3175,3175,10
|
|
20240807,150100,45254235,3175,3175,3175,3175,0
|
|
20240807,150000,45254235,3175,3175,3175,3175,0
|
|
20240807,145900,45254235,3175,3175,3175,3175,0
|
|
20240807,145800,45254235,3175,3175,3175,3175,0
|
|
20240807,145700,45254235,3175,3175,3175,3175,0
|
|
20240807,145600,45254235,3175,3175,3175,3175,0
|
|
20240807,145500,45254235,3175,3175,3175,3175,0
|
|
20240807,145400,45254235,3175,3175,3175,3175,1
|
|
20240807,145300,45251060,3175,3175,3175,3175,0
|
|
20240807,145200,45251060,3175,3175,3175,3175,2
|
|
20240807,145100,45244710,3180,3180,3180,3180,0
|
|
20240807,145000,45244710,3180,3190,3190,3180,3074
|
|
20240807,144900,35464150,3200,3205,3205,3200,1832
|
|
20240807,144800,29592600,3205,3205,3205,3205,0
|
|
20240807,144700,29592600,3205,3205,3205,3205,170
|
|
20240807,144600,29047750,3185,3185,3185,3185,0
|
|
20240807,144500,29047750,3185,3185,3185,3185,0
|
|
20240807,144400,29047750,3185,3185,3185,3185,0
|
|
20240807,144300,29047750,3185,3185,3185,3185,0
|
|
20240807,144200,29047750,3185,3185,3185,3185,500
|
|
20240807,144100,27455250,3205,3205,3205,3205,0
|
|
20240807,144000,27455250,3205,3205,3210,3205,101
|
|
20240807,143900,27131540,3205,3205,3205,3205,25
|
|
20240807,143800,27051415,3190,3190,3190,3190,600
|
|
20240807,143700,25137415,3215,3215,3215,3215,0
|
|
20240807,143600,25137415,3215,3215,3215,3215,0
|
|
20240807,143500,25137415,3215,3215,3215,3215,0
|
|
20240807,143400,25137415,3215,3215,3215,3215,0
|
|
20240807,143300,25137415,3215,3215,3215,3215,0
|
|
20240807,143200,25137415,3215,3215,3215,3215,0
|
|
20240807,143100,25137415,3215,3215,3215,3215,0
|
|
20240807,143000,25137415,3215,3215,3215,3215,0
|
|
20240807,142900,25137415,3215,3200,3220,3200,41
|
|
20240807,142800,25005420,3185,3185,3185,3185,0
|
|
20240807,142700,25005420,3185,3185,3185,3185,0
|
|
20240807,142600,25005420,3185,3185,3185,3185,0
|
|
20240807,142500,25005420,3185,3185,3185,3185,0
|
|
20240807,142400,25005420,3185,3185,3185,3185,0
|
|
20240807,142300,25005420,3185,3185,3185,3185,0
|
|
20240807,142200,25005420,3185,3185,3185,3185,0
|
|
20240807,142100,25005420,3185,3185,3185,3185,0
|
|
20240807,142000,25005420,3185,3185,3185,3185,1
|
|
20240807,141900,25002235,3180,3180,3180,3180,0
|
|
20240807,141800,25002235,3180,3180,3180,3180,0
|
|
20240807,141700,25002235,3180,3180,3180,3180,0
|
|
20240807,141600,25002235,3180,3180,3180,3180,0
|
|
20240807,141500,25002235,3180,3180,3180,3180,0
|
|
20240807,141400,25002235,3180,3180,3180,3180,18
|
|
20240807,141300,24944995,3180,3180,3180,3180,0
|
|
20240807,141200,24944995,3180,3180,3180,3180,0
|
|
20240807,141100,24944995,3180,3180,3180,3180,0
|
|
20240807,141000,24944995,3180,3180,3180,3180,40
|
|
20240807,140900,24817795,3190,3190,3190,3190,0
|
|
20240807,140800,24817795,3190,3190,3190,3190,0
|
|
20240807,140700,24817795,3190,3190,3190,3190,0
|
|
20240807,140600,24817795,3190,3185,3190,3185,3
|
|
20240807,140500,24808230,3190,3190,3190,3190,140
|
|
20240807,140400,24361630,3200,3200,3200,3200,456
|
|
20240807,140300,22902430,3200,3200,3200,3200,0
|
|
20240807,140200,22902430,3200,3205,3205,3200,9
|
|
20240807,140100,22873620,3200,3200,3200,3200,0
|
|
20240807,140000,22873620,3200,3200,3200,3200,0
|
|
20240807,135900,22873620,3200,3200,3200,3200,0
|
|
20240807,135800,22873620,3200,3200,3200,3200,5
|
|
20240807,135700,22857620,3220,3220,3220,3220,0
|
|
20240807,135600,22857620,3220,3220,3220,3220,0
|
|
20240807,135500,22857620,3220,3220,3220,3220,0
|
|
20240807,135400,22857620,3220,3220,3220,3220,0
|
|
20240807,135300,22857620,3220,3220,3220,3220,0
|
|
20240807,135200,22857620,3220,3220,3220,3220,0
|
|
20240807,135100,22857620,3220,3220,3220,3220,0
|
|
20240807,135000,22857620,3220,3220,3220,3220,0
|
|
20240807,134900,22857620,3220,3220,3220,3220,0
|
|
20240807,134800,22857620,3220,3220,3220,3220,45
|
|
20240807,134700,22712720,3220,3220,3220,3220,0
|
|
20240807,134600,22712720,3220,3220,3220,3220,0
|
|
20240807,134500,22712720,3220,3220,3220,3220,0
|
|
20240807,134400,22712720,3220,3220,3220,3220,0
|
|
20240807,134300,22712720,3220,3220,3220,3220,0
|
|
20240807,134200,22712720,3220,3220,3220,3220,0
|
|
20240807,134100,22712720,3220,3220,3220,3220,1
|
|
20240807,134000,22709500,3200,3200,3200,3200,0
|
|
20240807,133900,22709500,3200,3200,3200,3200,1000
|
|
20240807,133800,19509500,3220,3220,3220,3220,0
|
|
20240807,133700,19509500,3220,3220,3220,3220,0
|
|
20240807,133600,19509500,3220,3220,3220,3220,0
|
|
20240807,133500,19509500,3220,3220,3220,3220,0
|
|
20240807,133400,19509500,3220,3220,3220,3220,10
|
|
20240807,133300,19477300,3200,3200,3200,3200,0
|
|
20240807,133200,19477300,3200,3200,3200,3200,0
|
|
20240807,133100,19477300,3200,3200,3200,3200,0
|
|
20240807,133000,19477300,3200,3200,3200,3200,0
|
|
20240807,132900,19477300,3200,3200,3200,3200,0
|
|
20240807,132800,19477300,3200,3200,3200,3200,0
|
|
20240807,132700,19477300,3200,3235,3235,3200,1340
|
|
20240807,132600,15185785,3225,3230,3230,3225,272
|
|
20240807,132500,14308230,3235,3235,3235,3235,0
|
|
20240807,132400,14308230,3235,3235,3235,3235,0
|
|
20240807,132300,14308230,3235,3235,3235,3235,0
|
|
20240807,132200,14308230,3235,3235,3235,3235,0
|
|
20240807,132100,14308230,3235,3235,3235,3235,0
|
|
20240807,132000,14308230,3235,3235,3235,3235,0
|
|
20240807,131900,14308230,3235,3235,3235,3235,1
|
|
20240807,131800,14304995,3240,3240,3240,3240,0
|
|
20240807,131700,14304995,3240,3240,3240,3240,0
|
|
20240807,131600,14304995,3240,3240,3240,3240,0
|
|
20240807,131500,14304995,3240,3240,3240,3240,0
|
|
20240807,131400,14304995,3240,3240,3240,3240,0
|
|
20240807,131300,14304995,3240,3240,3240,3240,0
|
|
20240807,131200,14304995,3240,3240,3240,3240,0
|
|
20240807,131100,14304995,3240,3240,3240,3240,0
|
|
20240807,131000,14304995,3240,3240,3240,3240,25
|
|
20240807,130900,14223995,3240,3240,3240,3240,0
|
|
20240807,130800,14223995,3240,3240,3240,3240,0
|
|
20240807,130700,14223995,3240,3240,3240,3240,0
|
|
20240807,130600,14223995,3240,3240,3240,3240,0
|
|
20240807,130500,14223995,3240,3240,3240,3240,0
|
|
20240807,130400,14223995,3240,3240,3240,3240,0
|
|
20240807,130300,14223995,3240,3240,3240,3240,0
|
|
20240807,130200,14223995,3240,3240,3240,3240,0
|
|
20240807,130100,14223995,3240,3240,3240,3240,0
|
|
20240807,130000,14223995,3240,3240,3240,3240,0
|
|
20240807,125900,14223995,3240,3240,3240,3240,0
|
|
20240807,125800,14223995,3240,3240,3240,3240,0
|
|
20240807,125700,14223995,3240,3240,3240,3240,0
|
|
20240807,125600,14223995,3240,3240,3240,3240,0
|
|
20240807,125500,14223995,3240,3240,3240,3240,1
|
|
20240807,125400,14220755,3245,3245,3245,3245,0
|
|
20240807,125300,14220755,3245,3245,3245,3245,0
|
|
20240807,125200,14220755,3245,3245,3245,3245,0
|
|
20240807,125100,14220755,3245,3245,3245,3245,0
|
|
20240807,125000,14220755,3245,3245,3245,3245,0
|
|
20240807,124900,14220755,3245,3245,3245,3245,0
|
|
20240807,124800,14220755,3245,3245,3245,3245,0
|
|
20240807,124700,14220755,3245,3245,3245,3245,0
|
|
20240807,124600,14220755,3245,3245,3245,3245,0
|
|
20240807,124500,14220755,3245,3245,3245,3245,0
|
|
20240807,124400,14220755,3245,3245,3245,3245,0
|
|
20240807,124300,14220755,3245,3245,3245,3245,0
|
|
20240807,124200,14220755,3245,3245,3245,3245,0
|
|
20240807,124100,14220755,3245,3245,3245,3245,0
|
|
20240807,124000,14220755,3245,3245,3245,3245,0
|
|
20240807,123900,14220755,3245,3245,3245,3245,0
|
|
20240807,123800,14220755,3245,3245,3245,3245,0
|
|
20240807,123700,14220755,3245,3245,3245,3245,26
|
|
20240807,123600,14136385,3250,3250,3250,3250,0
|
|
20240807,123500,14136385,3250,3250,3250,3250,0
|
|
20240807,123400,14136385,3250,3250,3250,3250,0
|
|
20240807,123300,14136385,3250,3250,3250,3250,0
|
|
20240807,123200,14136385,3250,3250,3250,3250,0
|
|
20240807,123100,14136385,3250,3250,3250,3250,0
|
|
20240807,123000,14136385,3250,3250,3250,3250,0
|
|
20240807,122900,14136385,3250,3250,3250,3250,0
|
|
20240807,122800,14136385,3250,3250,3250,3250,0
|
|
20240807,122700,14136385,3250,3250,3250,3250,0
|
|
20240807,122600,14136385,3250,3250,3250,3250,0
|
|
20240807,122500,14136385,3250,3250,3250,3250,0
|
|
20240807,122400,14136385,3250,3250,3250,3250,0
|
|
20240807,122300,14136385,3250,3250,3250,3250,0
|
|
20240807,122200,14136385,3250,3250,3250,3250,0
|
|
20240807,122100,14136385,3250,3250,3250,3250,0
|
|
20240807,122000,14136385,3250,3250,3250,3250,0
|
|
20240807,121900,14136385,3250,3250,3250,3250,0
|
|
20240807,121800,14136385,3250,3250,3250,3250,0
|
|
20240807,121700,14136385,3250,3250,3250,3250,0
|
|
20240807,121600,14136385,3250,3250,3250,3250,0
|
|
20240807,121500,14136385,3250,3250,3250,3250,0
|
|
20240807,121400,14136385,3250,3250,3250,3250,0
|
|
20240807,121300,14136385,3250,3250,3250,3250,0
|
|
20240807,121200,14136385,3250,3250,3250,3250,0
|
|
20240807,121100,14136385,3250,3250,3250,3250,0
|
|
20240807,121000,14136385,3250,3250,3250,3250,0
|
|
20240807,120900,14136385,3250,3250,3250,3250,0
|
|
20240807,120800,14136385,3250,3250,3250,3250,0
|
|
20240807,120700,14136385,3250,3250,3250,3250,0
|
|
20240807,120600,14136385,3250,3250,3250,3250,0
|
|
20240807,120500,14136385,3250,3250,3250,3250,0
|
|
20240807,120400,14136385,3250,3250,3250,3250,0
|
|
20240807,120300,14136385,3250,3250,3250,3250,0
|
|
20240807,120200,14136385,3250,3250,3250,3250,0
|
|
20240807,120100,14136385,3250,3250,3250,3250,0
|
|
20240807,120000,14136385,3250,3250,3250,3250,0
|
|
20240807,115900,14136385,3250,3250,3250,3250,0
|
|
20240807,115800,14136385,3250,3250,3250,3250,0
|
|
20240807,115700,14136385,3250,3250,3250,3250,0
|
|
20240807,115600,14136385,3250,3250,3250,3250,0
|
|
20240807,115500,14136385,3250,3250,3250,3250,0
|
|
20240807,115400,14136385,3250,3250,3250,3250,0
|
|
20240807,115300,14136385,3250,3250,3250,3250,0
|
|
20240807,115200,14136385,3250,3250,3250,3250,0
|
|
20240807,115100,14136385,3250,3250,3250,3250,0
|
|
20240807,115000,14136385,3250,3250,3250,3250,0
|
|
20240807,114900,14136385,3250,3250,3250,3250,0
|
|
20240807,114800,14136385,3250,3250,3250,3250,0
|
|
20240807,114700,14136385,3250,3250,3250,3250,0
|
|
20240807,114600,14136385,3250,3250,3250,3250,0
|
|
20240807,114500,14136385,3250,3250,3250,3250,0
|
|
20240807,114400,14136385,3250,3250,3250,3250,0
|
|
20240807,114300,14136385,3250,3250,3250,3250,0
|
|
20240807,114200,14136385,3250,3250,3250,3250,0
|
|
20240807,114100,14136385,3250,3250,3250,3250,0
|
|
20240807,114000,14136385,3250,3250,3250,3250,0
|
|
20240807,113900,14136385,3250,3250,3250,3250,4
|
|
20240807,113800,14123385,3250,3250,3250,3250,0
|
|
20240807,113700,14123385,3250,3250,3250,3250,9
|
|
20240807,113600,14094135,3250,3250,3250,3250,0
|
|
20240807,113500,14094135,3250,3250,3250,3250,0
|
|
20240807,113400,14094135,3250,3250,3250,3250,1
|
|
20240807,113300,14090885,3250,3250,3250,3250,0
|
|
20240807,113200,14090885,3250,3250,3250,3250,0
|
|
20240807,113100,14090885,3250,3250,3250,3250,0
|
|
20240807,113000,14090885,3250,3250,3250,3250,0
|
|
20240807,112900,14090885,3250,3250,3250,3250,0
|
|
20240807,112800,14090885,3250,3250,3250,3250,0
|
|
20240807,112700,14090885,3250,3250,3250,3250,0
|
|
20240807,112600,14090885,3250,3250,3250,3250,0
|
|
20240807,112500,14090885,3250,3250,3250,3250,0
|
|
20240807,112400,14090885,3250,3250,3250,3250,0
|
|
20240807,112300,14090885,3250,3250,3250,3250,0
|
|
20240807,112200,14090885,3250,3250,3250,3250,0
|
|
20240807,112100,14090885,3250,3250,3250,3250,0
|
|
20240807,112000,14090885,3250,3250,3250,3250,200
|
|
20240807,111900,13440885,3245,3245,3245,3245,0
|
|
20240807,111800,13440885,3245,3245,3245,3245,0
|
|
20240807,111700,13440885,3245,3245,3245,3245,0
|
|
20240807,111600,13440885,3245,3245,3245,3245,0
|
|
20240807,111500,13440885,3245,3245,3245,3245,0
|
|
20240807,111400,13440885,3245,3245,3245,3245,0
|
|
20240807,111300,13440885,3245,3245,3245,3245,0
|
|
20240807,111200,13440885,3245,3245,3245,3245,0
|
|
20240807,111100,13440885,3245,3245,3245,3245,0
|
|
20240807,111000,13440885,3245,3245,3245,3245,0
|
|
20240807,110900,13440885,3245,3245,3245,3245,0
|
|
20240807,110800,13440885,3245,3245,3245,3245,0
|
|
20240807,110700,13440885,3245,3245,3245,3245,0
|
|
20240807,110600,13440885,3245,3245,3245,3245,0
|
|
20240807,110500,13440885,3245,3245,3245,3245,0
|
|
20240807,110400,13440885,3245,3245,3245,3245,12
|
|
20240807,110300,13401945,3250,3250,3250,3250,0
|
|
20240807,110200,13401945,3250,3250,3250,3250,0
|
|
20240807,110100,13401945,3250,3250,3250,3250,0
|
|
20240807,110000,13401945,3250,3250,3250,3250,0
|
|
20240807,105900,13401945,3250,3250,3250,3250,0
|
|
20240807,105800,13401945,3250,3250,3250,3250,0
|
|
20240807,105700,13401945,3250,3250,3250,3250,0
|
|
20240807,105600,13401945,3250,3250,3250,3250,0
|
|
20240807,105500,13401945,3250,3250,3250,3250,0
|
|
20240807,105400,13401945,3250,3250,3250,3250,0
|
|
20240807,105300,13401945,3250,3250,3250,3250,0
|
|
20240807,105200,13401945,3250,3250,3250,3250,0
|
|
20240807,105100,13401945,3250,3250,3250,3250,0
|
|
20240807,105000,13401945,3250,3260,3260,3250,2
|
|
20240807,104900,13395435,3245,3245,3245,3245,1
|
|
20240807,104800,13392190,3230,3230,3230,3230,0
|
|
20240807,104700,13392190,3230,3230,3230,3230,0
|
|
20240807,104600,13392190,3230,3230,3230,3230,0
|
|
20240807,104500,13392190,3230,3230,3230,3230,0
|
|
20240807,104400,13392190,3230,3230,3230,3230,0
|
|
20240807,104300,13392190,3230,3230,3230,3230,0
|
|
20240807,104200,13392190,3230,3230,3230,3230,0
|
|
20240807,104100,13392190,3230,3230,3230,3230,0
|
|
20240807,104000,13392190,3230,3230,3230,3230,2
|
|
20240807,103900,13385730,3225,3285,3290,3225,23
|
|
20240807,103800,13310250,3290,3220,3290,3220,240
|
|
20240807,103700,12532620,3240,3220,3240,3220,13
|
|
20240807,103600,12490610,3240,3220,3240,3220,13
|
|
20240807,103500,12448605,3240,3220,3240,3220,50
|
|
20240807,103400,12286930,3230,3220,3240,3220,32
|
|
20240807,103300,12183455,3240,3220,3240,3220,6
|
|
20240807,103200,12164075,3230,3230,3230,3230,0
|
|
20240807,103100,12164075,3230,3230,3230,3230,0
|
|
20240807,103000,12164075,3230,3230,3230,3230,0
|
|
20240807,102900,12164075,3230,3230,3230,3230,0
|
|
20240807,102800,12164075,3230,3230,3230,3230,0
|
|
20240807,102700,12164075,3230,3230,3230,3230,0
|
|
20240807,102600,12164075,3230,3230,3230,3230,0
|
|
20240807,102500,12164075,3230,3230,3230,3230,0
|
|
20240807,102400,12164075,3230,3230,3230,3230,0
|
|
20240807,102300,12164075,3230,3230,3230,3230,0
|
|
20240807,102200,12164075,3230,3230,3230,3230,0
|
|
20240807,102100,12164075,3230,3230,3230,3230,0
|
|
20240807,102000,12164075,3230,3220,3235,3220,4
|
|
20240807,101900,12151160,3235,3235,3235,3235,0
|
|
20240807,101800,12151160,3235,3235,3235,3235,0
|
|
20240807,101700,12151160,3235,3235,3235,3235,0
|
|
20240807,101600,12151160,3235,3235,3235,3235,0
|
|
20240807,101500,12151160,3235,3235,3235,3235,0
|
|
20240807,101400,12151160,3235,3235,3235,3235,0
|
|
20240807,101300,12151160,3235,3235,3235,3235,0
|
|
20240807,101200,12151160,3235,3235,3235,3235,0
|
|
20240807,101100,12151160,3235,3220,3235,3220,3
|
|
20240807,101000,12141480,3220,3220,3220,3220,0
|
|
20240807,100900,12141480,3220,3220,3220,3220,0
|
|
20240807,100800,12141480,3220,3220,3220,3220,0
|
|
20240807,100700,12141480,3220,3220,3220,3220,0
|
|
20240807,100600,12141480,3220,3220,3220,3220,0
|
|
20240807,100500,12141480,3220,3220,3220,3220,0
|
|
20240807,100400,12141480,3220,3220,3220,3220,0
|
|
20240807,100300,12141480,3220,3220,3220,3220,0
|
|
20240807,100200,12141480,3220,3220,3220,3220,1
|
|
20240807,100100,12138260,3240,3240,3240,3240,0
|
|
20240807,100000,12138260,3240,3240,3240,3240,0
|
|
20240807,095900,12138260,3240,3225,3240,3225,4
|
|
20240807,095800,12125345,3240,3240,3240,3240,0
|
|
20240807,095700,12125345,3240,3240,3240,3240,0
|
|
20240807,095600,12125345,3240,3240,3240,3240,0
|
|
20240807,095500,12125345,3240,3240,3240,3240,0
|
|
20240807,095400,12125345,3240,3240,3240,3240,0
|
|
20240807,095300,12125345,3240,3240,3240,3240,0
|
|
20240807,095200,12125345,3240,3240,3240,3240,0
|
|
20240807,095100,12125345,3240,3240,3240,3240,0
|
|
20240807,095000,12125345,3240,3240,3240,3240,0
|
|
20240807,094900,12125345,3240,3240,3240,3240,0
|
|
20240807,094800,12125345,3240,3240,3240,3240,0
|
|
20240807,094700,12125345,3240,3240,3240,3240,0
|
|
20240807,094600,12125345,3240,3240,3240,3240,0
|
|
20240807,094500,12125345,3240,3240,3240,3225,6
|
|
20240807,094400,12105935,3225,3225,3240,3225,18
|
|
20240807,094300,12047775,3240,3225,3240,3225,5
|
|
20240807,094200,12031605,3235,3235,3235,3235,0
|
|
20240807,094100,12031605,3235,3225,3235,3225,4
|
|
20240807,094000,12018685,3200,3200,3200,3200,0
|
|
20240807,093900,12018685,3200,3200,3200,3200,0
|
|
20240807,093800,12018685,3200,3200,3200,3200,0
|
|
20240807,093700,12018685,3200,3200,3200,3200,0
|
|
20240807,093600,12018685,3200,3200,3200,3200,0
|
|
20240807,093500,12018685,3200,3200,3200,3200,0
|
|
20240807,093400,12018685,3200,3200,3200,3200,0
|
|
20240807,093300,12018685,3200,3200,3200,3200,0
|
|
20240807,093200,12018685,3200,3200,3200,3200,0
|
|
20240807,093100,12018685,3200,3200,3200,3200,0
|
|
20240807,093000,12018685,3200,3200,3200,3200,0
|
|
20240807,092900,12018685,3200,3200,3200,3200,0
|
|
20240807,092800,12018685,3200,3200,3200,3200,0
|
|
20240807,092700,12018685,3200,3200,3200,3200,0
|
|
20240807,092600,12018685,3200,3200,3200,3200,0
|
|
20240807,092500,12018685,3200,3200,3200,3200,0
|
|
20240807,092400,12018685,3200,3200,3200,3200,0
|
|
20240807,092300,12018685,3200,3200,3200,3200,0
|
|
20240807,092200,12018685,3200,3200,3200,3200,0
|
|
20240807,092100,12018685,3200,3200,3200,3200,0
|
|
20240807,092000,12018685,3200,3200,3200,3200,0
|
|
20240807,091900,12018685,3200,3200,3200,3200,0
|
|
20240807,091800,12018685,3200,3200,3200,3200,0
|
|
20240807,091700,12018685,3200,3200,3200,3200,0
|
|
20240807,091600,12018685,3200,3200,3200,3200,0
|
|
20240807,091500,12018685,3200,3200,3200,3200,0
|
|
20240807,091400,12018685,3200,3200,3200,3200,0
|
|
20240807,091300,12018685,3200,3200,3200,3200,1
|
|
20240807,091200,12015485,3200,3200,3200,3200,0
|
|
20240807,091100,12015485,3200,3200,3200,3200,5
|
|
20240807,091000,11999485,3200,3200,3200,3200,46
|
|
20240807,090900,11852285,3200,3200,3200,3200,0
|
|
20240807,090800,11852285,3200,3200,3200,3200,0
|
|
20240807,090700,11852285,3200,3200,3200,3200,1
|
|
20240807,090600,11849085,3210,3210,3210,3210,0
|
|
20240807,090500,11849085,3210,3210,3210,3210,1
|
|
20240807,090400,11845875,3235,3235,3235,3235,0
|
|
20240807,090300,11845875,3235,3235,3235,3235,1
|
|
20240807,090200,11842640,3190,3190,3190,3190,0
|
|
20240807,090100,11842640,3190,3195,3195,3190,60
|
|
20240807,090000,11651040,3240,3240,3240,3240,2
|