579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183600,39703370,3005,3005,3005,3005,1111
|
|
20240809,183500,39703370,3005,3005,3005,3005,0
|
|
20240809,183400,39703370,3005,3005,3005,3005,0
|
|
20240809,183300,39703370,3005,3005,3005,3005,0
|
|
20240809,183200,39703370,3005,3005,3005,3005,0
|
|
20240809,183100,39703370,3005,3005,3005,3005,0
|
|
20240809,183000,39703370,3005,3005,3005,3005,0
|
|
20240809,182900,39703370,3005,3005,3005,3005,0
|
|
20240809,182800,39703370,3005,3005,3005,3005,0
|
|
20240809,182700,39703370,3005,3005,3005,3005,0
|
|
20240809,182600,39703370,3005,3005,3005,3005,0
|
|
20240809,182500,39703370,3005,3005,3005,3005,0
|
|
20240809,182400,39703370,3005,3005,3005,3005,0
|
|
20240809,182300,39703370,3005,3005,3005,3005,0
|
|
20240809,182200,39703370,3005,3005,3005,3005,0
|
|
20240809,182100,39703370,3005,3005,3005,3005,0
|
|
20240809,182000,39703370,3005,3005,3005,3005,0
|
|
20240809,181900,39703370,3005,3005,3005,3005,0
|
|
20240809,181800,39703370,3005,3005,3005,3005,0
|
|
20240809,181700,39703370,3005,3005,3005,3005,0
|
|
20240809,181600,39703370,3005,3005,3005,3005,0
|
|
20240809,181500,39703370,3005,3005,3005,3005,0
|
|
20240809,181400,39703370,3005,3005,3005,3005,0
|
|
20240809,181300,39703370,3005,3005,3005,3005,0
|
|
20240809,181200,39703370,3005,3005,3005,3005,0
|
|
20240809,181100,39703370,3005,3005,3005,3005,0
|
|
20240809,181000,39703370,3005,3005,3005,3005,0
|
|
20240809,180900,39703370,3005,3005,3005,3005,0
|
|
20240809,180800,39703370,3005,3005,3005,3005,0
|
|
20240809,180700,39703370,3005,3005,3005,3005,0
|
|
20240809,180600,39703370,3005,3005,3005,3005,1111
|
|
20240809,180500,39703370,3005,3005,3005,3005,0
|
|
20240809,180400,39703370,3005,3005,3005,3005,0
|
|
20240809,180300,39703370,3005,3005,3005,3005,0
|
|
20240809,180200,39703370,3005,3005,3005,3005,0
|
|
20240809,180100,39703370,3005,3005,3005,3005,0
|
|
20240809,180000,39703370,3005,3005,3005,3005,0
|
|
20240809,175900,39703370,3005,3005,3005,3005,0
|
|
20240809,175800,39703370,3005,3005,3005,3005,0
|
|
20240809,175700,39703370,3005,3005,3005,3005,0
|
|
20240809,175600,39703370,3005,3005,3005,3005,0
|
|
20240809,175500,39703370,3005,3005,3005,3005,0
|
|
20240809,175400,39703370,3005,3005,3005,3005,0
|
|
20240809,175300,39703370,3005,3005,3005,3005,0
|
|
20240809,175200,39703370,3005,3005,3005,3005,0
|
|
20240809,175100,39703370,3005,3005,3005,3005,0
|
|
20240809,175000,39703370,3005,3005,3005,3005,0
|
|
20240809,174900,39703370,3005,3005,3005,3005,0
|
|
20240809,174800,39703370,3005,3005,3005,3005,0
|
|
20240809,174700,39703370,3005,3005,3005,3005,0
|
|
20240809,174600,39703370,3005,3005,3005,3005,0
|
|
20240809,174500,39703370,3005,3005,3005,3005,0
|
|
20240809,174400,39703370,3005,3005,3005,3005,0
|
|
20240809,174300,39703370,3005,3005,3005,3005,0
|
|
20240809,174200,39703370,3005,3005,3005,3005,0
|
|
20240809,174100,39703370,3005,3005,3005,3005,0
|
|
20240809,174000,39703370,3005,3005,3005,3005,0
|
|
20240809,173900,39703370,3005,3005,3005,3005,0
|
|
20240809,173800,39703370,3005,3005,3005,3005,0
|
|
20240809,173700,39703370,3005,3005,3005,3005,0
|
|
20240809,173600,39703370,3005,3005,3005,3005,1111
|
|
20240809,173500,39703370,3005,3005,3005,3005,0
|
|
20240809,173400,39703370,3005,3005,3005,3005,0
|
|
20240809,173300,39703370,3005,3005,3005,3005,0
|
|
20240809,173200,39703370,3005,3005,3005,3005,0
|
|
20240809,173100,39703370,3005,3005,3005,3005,0
|
|
20240809,173000,39703370,3005,3005,3005,3005,0
|
|
20240809,172900,39703370,3005,3005,3005,3005,0
|
|
20240809,172800,39703370,3005,3005,3005,3005,0
|
|
20240809,172700,39703370,3005,3005,3005,3005,0
|
|
20240809,172600,39703370,3005,3005,3005,3005,0
|
|
20240809,172500,39703370,3005,3005,3005,3005,0
|
|
20240809,172400,39703370,3005,3005,3005,3005,0
|
|
20240809,172300,39703370,3005,3005,3005,3005,0
|
|
20240809,172200,39703370,3005,3005,3005,3005,0
|
|
20240809,172100,39703370,3005,3005,3005,3005,0
|
|
20240809,172000,39703370,3005,3005,3005,3005,0
|
|
20240809,171900,39703370,3005,3005,3005,3005,0
|
|
20240809,171800,39703370,3005,3005,3005,3005,0
|
|
20240809,171700,39703370,3005,3005,3005,3005,0
|
|
20240809,171600,39703370,3005,3005,3005,3005,0
|
|
20240809,171500,39703370,3005,3005,3005,3005,0
|
|
20240809,171400,39703370,3005,3005,3005,3005,0
|
|
20240809,171300,39703370,3005,3005,3005,3005,0
|
|
20240809,171200,39703370,3005,3005,3005,3005,0
|
|
20240809,171100,39703370,3005,3005,3005,3005,0
|
|
20240809,171000,39703370,3005,3005,3005,3005,0
|
|
20240809,170900,39703370,3005,3005,3005,3005,0
|
|
20240809,170800,39703370,3005,3005,3005,3005,0
|
|
20240809,170700,39703370,3005,3005,3005,3005,0
|
|
20240809,170600,39703370,3005,3005,3005,3005,1111
|
|
20240809,170500,39703370,3005,3005,3005,3005,0
|
|
20240809,170400,39703370,3005,3005,3005,3005,0
|
|
20240809,170300,39703370,3005,3005,3005,3005,0
|
|
20240809,170200,39703370,3005,3005,3005,3005,0
|
|
20240809,170100,39703370,3005,3005,3005,3005,0
|
|
20240809,170000,39703370,3005,3005,3005,3005,0
|
|
20240809,165900,39703370,3005,3005,3005,3005,0
|
|
20240809,165800,39703370,3005,3005,3005,3005,0
|
|
20240809,165700,39703370,3005,3005,3005,3005,0
|
|
20240809,165600,39703370,3005,3005,3005,3005,0
|
|
20240809,165500,39703370,3005,3005,3005,3005,0
|
|
20240809,165400,39703370,3005,3005,3005,3005,0
|
|
20240809,165300,39703370,3005,3005,3005,3005,0
|
|
20240809,165200,39703370,3005,3005,3005,3005,0
|
|
20240809,165100,39703370,3005,3005,3005,3005,0
|
|
20240809,165000,39703370,3005,3005,3005,3005,0
|
|
20240809,164900,39703370,3005,3005,3005,3005,0
|
|
20240809,164800,39703370,3005,3005,3005,3005,0
|
|
20240809,164700,39703370,3005,3005,3005,3005,0
|
|
20240809,164600,39703370,3005,3005,3005,3005,0
|
|
20240809,164500,39703370,3005,3005,3005,3005,0
|
|
20240809,164400,39703370,3005,3005,3005,3005,0
|
|
20240809,164300,39703370,3005,3005,3005,3005,0
|
|
20240809,164200,39703370,3005,3005,3005,3005,0
|
|
20240809,164100,39703370,3005,3005,3005,3005,0
|
|
20240809,164000,39703370,3005,3005,3005,3005,0
|
|
20240809,163900,39703370,3005,3005,3005,3005,0
|
|
20240809,163800,39703370,3005,3005,3005,3005,0
|
|
20240809,163700,39703370,3005,3005,3005,3005,0
|
|
20240809,163600,39703370,3005,3005,3005,3005,1111
|
|
20240809,163500,39703370,3005,3005,3005,3005,0
|
|
20240809,163400,39703370,3005,3005,3005,3005,0
|
|
20240809,163300,39703370,3005,3005,3005,3005,0
|
|
20240809,163200,39703370,3005,3005,3005,3005,0
|
|
20240809,163100,39703370,3005,3005,3005,3005,0
|
|
20240809,163000,39703370,3005,3005,3005,3005,0
|
|
20240809,162900,39703370,3005,3005,3005,3005,0
|
|
20240809,162800,39703370,3005,3005,3005,3005,0
|
|
20240809,162700,39703370,3005,3005,3005,3005,0
|
|
20240809,162600,39703370,3005,3005,3005,3005,0
|
|
20240809,162500,39703370,3005,3005,3005,3005,0
|
|
20240809,162400,39703370,3005,3005,3005,3005,0
|
|
20240809,162300,39703370,3005,3005,3005,3005,0
|
|
20240809,162200,39703370,3005,3005,3005,3005,0
|
|
20240809,162100,39703370,3005,3005,3005,3005,0
|
|
20240809,162000,39703370,3005,3005,3005,3005,0
|
|
20240809,161900,39703370,3005,3005,3005,3005,0
|
|
20240809,161800,39703370,3005,3005,3005,3005,0
|
|
20240809,161700,39703370,3005,3005,3005,3005,0
|
|
20240809,161600,39703370,3005,3005,3005,3005,0
|
|
20240809,161500,39703370,3005,3005,3005,3005,0
|
|
20240809,161400,39703370,3005,3005,3005,3005,0
|
|
20240809,161300,39703370,3005,3005,3005,3005,0
|
|
20240809,161200,39703370,3005,3005,3005,3005,0
|
|
20240809,161100,39703370,3005,3005,3005,3005,0
|
|
20240809,161000,39703370,3005,3005,3005,3005,0
|
|
20240809,160900,39703370,3005,3005,3005,3005,0
|
|
20240809,160800,39703370,3005,3005,3005,3005,0
|
|
20240809,160700,39703370,3005,3005,3005,3005,0
|
|
20240809,160600,39703370,3005,3005,3005,3005,1111
|
|
20240809,160500,39703370,3005,3005,3005,3005,0
|
|
20240809,160400,39703370,3005,3005,3005,3005,0
|
|
20240809,160300,39703370,3005,3005,3005,3005,0
|
|
20240809,160200,39703370,3005,3005,3005,3005,0
|
|
20240809,160100,39703370,3005,3005,3005,3005,0
|
|
20240809,160000,39703370,3005,3005,3005,3005,0
|
|
20240809,155900,39703370,3005,3005,3005,3005,0
|
|
20240809,155800,39703370,3005,3005,3005,3005,0
|
|
20240809,155700,39703370,3005,3005,3005,3005,0
|
|
20240809,155600,39703370,3005,3005,3005,3005,0
|
|
20240809,155500,39703370,3005,3005,3005,3005,0
|
|
20240809,155400,39703370,3005,3005,3005,3005,0
|
|
20240809,155300,39703370,3005,3005,3005,3005,0
|
|
20240809,155200,39703370,3005,3005,3005,3005,0
|
|
20240809,155100,39703370,3005,3005,3005,3005,0
|
|
20240809,155000,39703370,3005,3005,3005,3005,0
|
|
20240809,154900,39703370,3005,3005,3005,3005,0
|
|
20240809,154800,39703370,3005,3005,3005,3005,0
|
|
20240809,154700,39703370,3005,3005,3005,3005,0
|
|
20240809,154600,39703370,3005,3005,3005,3005,0
|
|
20240809,154500,39703370,3005,3005,3005,3005,0
|
|
20240809,154400,39703370,3005,3005,3005,3005,0
|
|
20240809,154300,39703370,3005,3005,3005,3005,0
|
|
20240809,154200,39703370,3005,3005,3005,3005,0
|
|
20240809,154100,39703370,3005,3005,3005,3005,0
|
|
20240809,154000,39703370,3005,3005,3005,3005,0
|
|
20240809,153900,39703370,3005,3005,3005,3005,0
|
|
20240809,153800,39703370,3005,3005,3005,3005,0
|
|
20240809,153700,39703370,3005,3005,3005,3005,0
|
|
20240809,153600,39703370,3005,3005,3005,3005,1111
|
|
20240809,153500,39703370,3005,3005,3005,3005,0
|
|
20240809,153400,39703370,3005,3005,3005,3005,0
|
|
20240809,153300,39703370,3005,3005,3005,3005,0
|
|
20240809,153200,39703370,3005,3005,3005,3005,0
|
|
20240809,153100,39703370,3005,3005,3005,3005,0
|
|
20240809,153000,39703370,3005,3005,3005,3005,1111
|
|
20240809,152900,36364815,3025,3025,3025,3025,0
|
|
20240809,152800,36364815,3025,3025,3025,3025,0
|
|
20240809,152700,36364815,3025,3025,3025,3025,0
|
|
20240809,152600,36364815,3025,3025,3025,3025,0
|
|
20240809,152500,36364815,3025,3025,3025,3025,0
|
|
20240809,152400,36364815,3025,3025,3025,3025,0
|
|
20240809,152300,36364815,3025,3025,3025,3025,0
|
|
20240809,152200,36364815,3025,3025,3025,3025,0
|
|
20240809,152100,36364815,3025,3025,3025,3025,0
|
|
20240809,152000,36364815,3025,3025,3025,3025,0
|
|
20240809,151900,36364815,3025,3025,3025,3025,0
|
|
20240809,151800,36364815,3025,3025,3025,3025,0
|
|
20240809,151700,36364815,3025,3025,3025,3025,0
|
|
20240809,151600,36364815,3025,3025,3025,3025,0
|
|
20240809,151500,36364815,3025,3025,3025,3025,0
|
|
20240809,151400,36364815,3025,3025,3025,3025,0
|
|
20240809,151300,36364815,3025,3025,3025,3025,0
|
|
20240809,151200,36364815,3025,3025,3025,3025,0
|
|
20240809,151100,36364815,3025,3025,3025,3025,0
|
|
20240809,151000,36364815,3025,3025,3025,3025,0
|
|
20240809,150900,36364815,3025,3025,3025,3025,0
|
|
20240809,150800,36364815,3025,3025,3025,3025,0
|
|
20240809,150700,36364815,3025,3030,3030,3025,53
|
|
20240809,150600,36204440,3045,3045,3045,3045,0
|
|
20240809,150500,36204440,3045,3045,3045,3045,0
|
|
20240809,150400,36204440,3045,3040,3045,3040,2
|
|
20240809,150300,36198355,3045,3045,3045,3045,0
|
|
20240809,150200,36198355,3045,3045,3045,3045,0
|
|
20240809,150100,36198355,3045,3045,3045,3045,0
|
|
20240809,150000,36198355,3045,3045,3045,3045,0
|
|
20240809,145900,36198355,3045,3045,3045,3045,0
|
|
20240809,145800,36198355,3045,3045,3045,3045,0
|
|
20240809,145700,36198355,3045,3045,3045,3045,0
|
|
20240809,145600,36198355,3045,3045,3045,3045,0
|
|
20240809,145500,36198355,3045,3045,3045,3045,0
|
|
20240809,145400,36198355,3045,3045,3045,3045,0
|
|
20240809,145300,36198355,3045,3045,3045,3045,0
|
|
20240809,145200,36198355,3045,3045,3045,3045,0
|
|
20240809,145100,36198355,3045,3045,3045,3045,0
|
|
20240809,145000,36198355,3045,3045,3045,3045,0
|
|
20240809,144900,36198355,3045,3025,3045,3025,126
|
|
20240809,144800,35817185,3020,3020,3020,3020,0
|
|
20240809,144700,35817185,3020,3020,3020,3020,0
|
|
20240809,144600,35817185,3020,3020,3020,3020,0
|
|
20240809,144500,35817185,3020,3020,3020,3020,0
|
|
20240809,144400,35817185,3020,3020,3020,3020,0
|
|
20240809,144300,35817185,3020,3020,3020,3020,0
|
|
20240809,144200,35817185,3020,3020,3020,3020,0
|
|
20240809,144100,35817185,3020,3020,3020,3020,0
|
|
20240809,144000,35817185,3020,3020,3020,3020,0
|
|
20240809,143900,35817185,3020,3020,3020,3020,0
|
|
20240809,143800,35817185,3020,3020,3020,3020,0
|
|
20240809,143700,35817185,3020,3020,3020,3020,0
|
|
20240809,143600,35817185,3020,3035,3035,3020,22
|
|
20240809,143500,35750665,3035,3035,3035,3035,0
|
|
20240809,143400,35750665,3035,3035,3035,3035,0
|
|
20240809,143300,35750665,3035,3035,3035,3035,0
|
|
20240809,143200,35750665,3035,3035,3035,3035,0
|
|
20240809,143100,35750665,3035,3035,3035,3035,0
|
|
20240809,143000,35750665,3035,3035,3035,3035,1
|
|
20240809,142900,35747630,3035,3035,3035,3035,0
|
|
20240809,142800,35747630,3035,3035,3035,3035,0
|
|
20240809,142700,35747630,3035,3035,3035,3035,0
|
|
20240809,142600,35747630,3035,3035,3035,3035,1
|
|
20240809,142500,35744595,3035,3035,3035,3035,0
|
|
20240809,142400,35744595,3035,3035,3035,3035,1
|
|
20240809,142300,35741560,3040,3035,3040,3035,6
|
|
20240809,142200,35723325,3030,3030,3030,3030,140
|
|
20240809,142100,35299125,3045,3045,3045,3045,0
|
|
20240809,142000,35299125,3045,3045,3045,3045,0
|
|
20240809,141900,35299125,3045,3045,3045,3045,0
|
|
20240809,141800,35299125,3045,3045,3045,3045,0
|
|
20240809,141700,35299125,3045,3045,3045,3045,0
|
|
20240809,141600,35299125,3045,3045,3045,3045,0
|
|
20240809,141500,35299125,3045,3045,3045,3045,3
|
|
20240809,141400,35289990,3035,3035,3035,3035,0
|
|
20240809,141300,35289990,3035,3035,3035,3035,0
|
|
20240809,141200,35289990,3035,3035,3035,3035,0
|
|
20240809,141100,35289990,3035,3035,3035,3035,35
|
|
20240809,141000,35183765,3030,3030,3030,3030,0
|
|
20240809,140900,35183765,3030,3030,3030,3030,0
|
|
20240809,140800,35183765,3030,3030,3030,3030,50
|
|
20240809,140700,35032265,3035,3035,3045,3030,156
|
|
20240809,140600,34558985,3035,3035,3035,3035,125
|
|
20240809,140500,34179610,3035,3035,3035,3035,0
|
|
20240809,140400,34179610,3035,3035,3035,3035,0
|
|
20240809,140300,34179610,3035,3035,3035,3035,0
|
|
20240809,140200,34179610,3035,3035,3035,3035,100
|
|
20240809,140100,33876110,3035,3035,3035,3035,100
|
|
20240809,140000,33572610,3050,3050,3050,3050,0
|
|
20240809,135900,33572610,3050,3050,3050,3050,0
|
|
20240809,135800,33572610,3050,3050,3050,3050,0
|
|
20240809,135700,33572610,3050,3050,3050,3050,0
|
|
20240809,135600,33572610,3050,3050,3050,3050,0
|
|
20240809,135500,33572610,3050,3050,3050,3050,0
|
|
20240809,135400,33572610,3050,3050,3050,3050,0
|
|
20240809,135300,33572610,3050,3050,3050,3035,118
|
|
20240809,135200,33213450,3045,3045,3045,3045,243
|
|
20240809,135100,32473515,3045,3040,3045,3040,240
|
|
20240809,135000,31743365,3035,3035,3035,3035,48
|
|
20240809,134900,31597685,3030,3030,3030,3030,0
|
|
20240809,134800,31597685,3030,3030,3030,3030,0
|
|
20240809,134700,31597685,3030,3030,3030,3030,0
|
|
20240809,134600,31597685,3030,3030,3030,3030,0
|
|
20240809,134500,31597685,3030,3030,3030,3030,40
|
|
20240809,134400,31476485,3030,3030,3030,3030,0
|
|
20240809,134300,31476485,3030,3030,3030,3030,0
|
|
20240809,134200,31476485,3030,3030,3030,3030,0
|
|
20240809,134100,31476485,3030,3030,3030,3030,0
|
|
20240809,134000,31476485,3030,3030,3030,3030,0
|
|
20240809,133900,31476485,3030,3030,3030,3030,0
|
|
20240809,133800,31476485,3030,3030,3030,3030,6
|
|
20240809,133700,31458305,3035,3035,3035,3035,0
|
|
20240809,133600,31458305,3035,3035,3035,3035,60
|
|
20240809,133500,31276205,3035,3030,3035,3030,216
|
|
20240809,133400,30620770,3035,3035,3035,3035,0
|
|
20240809,133300,30620770,3035,3035,3035,3035,0
|
|
20240809,133200,30620770,3035,3035,3035,3035,7
|
|
20240809,133100,30599525,3030,3030,3030,3030,0
|
|
20240809,133000,30599525,3030,3030,3030,3030,0
|
|
20240809,132900,30599525,3030,3030,3030,3030,0
|
|
20240809,132800,30599525,3030,3030,3030,3030,0
|
|
20240809,132700,30599525,3030,3030,3030,3030,0
|
|
20240809,132600,30599525,3030,3030,3030,3030,0
|
|
20240809,132500,30599525,3030,3030,3030,3030,0
|
|
20240809,132400,30599525,3030,3030,3030,3030,50
|
|
20240809,132300,30448025,3030,3030,3030,3030,0
|
|
20240809,132200,30448025,3030,3030,3030,3030,0
|
|
20240809,132100,30448025,3030,3030,3030,3030,0
|
|
20240809,132000,30448025,3030,3030,3030,3030,0
|
|
20240809,131900,30448025,3030,3030,3030,3030,0
|
|
20240809,131800,30448025,3030,3030,3030,3030,4
|
|
20240809,131700,30435905,3035,3035,3035,3035,1
|
|
20240809,131600,30432870,3030,3030,3030,3030,0
|
|
20240809,131500,30432870,3030,3030,3030,3030,0
|
|
20240809,131400,30432870,3030,3030,3030,3030,0
|
|
20240809,131300,30432870,3030,3030,3030,3030,3
|
|
20240809,131200,30423780,3030,3030,3030,3030,0
|
|
20240809,131100,30423780,3030,3030,3030,3030,0
|
|
20240809,131000,30423780,3030,3030,3030,3030,0
|
|
20240809,130900,30423780,3030,3030,3030,3030,90
|
|
20240809,130800,30151080,3030,3030,3030,3030,0
|
|
20240809,130700,30151080,3030,3030,3030,3030,0
|
|
20240809,130600,30151080,3030,3030,3030,3030,0
|
|
20240809,130500,30151080,3030,3030,3030,3030,0
|
|
20240809,130400,30151080,3030,3030,3030,3030,0
|
|
20240809,130300,30151080,3030,3030,3030,3030,0
|
|
20240809,130200,30151080,3030,3030,3030,3030,0
|
|
20240809,130100,30151080,3030,3030,3030,3030,7
|
|
20240809,130000,30129870,3030,3030,3030,3030,0
|
|
20240809,125900,30129870,3030,3030,3030,3030,0
|
|
20240809,125800,30129870,3030,3030,3030,3030,0
|
|
20240809,125700,30129870,3030,3030,3030,3030,0
|
|
20240809,125600,30129870,3030,3030,3030,3030,6
|
|
20240809,125500,30111690,3030,3030,3030,3030,0
|
|
20240809,125400,30111690,3030,3030,3030,3030,0
|
|
20240809,125300,30111690,3030,3030,3030,3030,6
|
|
20240809,125200,30093510,3030,3030,3030,3030,0
|
|
20240809,125100,30093510,3030,3030,3030,3030,0
|
|
20240809,125000,30093510,3030,3030,3030,3030,0
|
|
20240809,124900,30093510,3030,3030,3030,3030,6
|
|
20240809,124800,30075330,3030,3030,3030,3030,0
|
|
20240809,124700,30075330,3030,3030,3030,3030,0
|
|
20240809,124600,30075330,3030,3030,3030,3030,0
|
|
20240809,124500,30075330,3030,3030,3030,3030,0
|
|
20240809,124400,30075330,3030,3030,3030,3030,6
|
|
20240809,124300,30057150,3025,3025,3025,3025,200
|
|
20240809,124200,29452150,3030,3030,3030,3030,12
|
|
20240809,124100,29415790,3035,3035,3035,3035,0
|
|
20240809,124000,29415790,3035,3035,3035,3035,50
|
|
20240809,123900,29264040,3035,3035,3035,3035,4
|
|
20240809,123800,29251900,3035,3035,3035,3035,6
|
|
20240809,123700,29233690,3030,3030,3030,3030,0
|
|
20240809,123600,29233690,3030,3030,3030,3030,0
|
|
20240809,123500,29233690,3030,3030,3030,3030,0
|
|
20240809,123400,29233690,3030,3030,3030,3030,0
|
|
20240809,123300,29233690,3030,3030,3030,3030,0
|
|
20240809,123200,29233690,3030,3030,3030,3030,0
|
|
20240809,123100,29233690,3030,3030,3030,3030,0
|
|
20240809,123000,29233690,3030,3030,3030,3030,0
|
|
20240809,122900,29233690,3030,3030,3030,3030,111
|
|
20240809,122800,28897360,3030,3030,3030,3030,0
|
|
20240809,122700,28897360,3030,3030,3030,3030,46
|
|
20240809,122600,28757980,3030,3030,3030,3030,49
|
|
20240809,122500,28609510,3030,3030,3030,3030,0
|
|
20240809,122400,28609510,3030,3030,3030,3030,0
|
|
20240809,122300,28609510,3030,3030,3030,3030,0
|
|
20240809,122200,28609510,3030,3030,3030,3030,0
|
|
20240809,122100,28609510,3030,3030,3030,3030,7
|
|
20240809,122000,28588300,3030,3030,3030,3030,0
|
|
20240809,121900,28588300,3030,3030,3030,3030,0
|
|
20240809,121800,28588300,3030,3030,3030,3030,10
|
|
20240809,121700,28558000,3030,3030,3030,3030,0
|
|
20240809,121600,28558000,3030,3030,3030,3030,7
|
|
20240809,121500,28536790,3030,3030,3030,3030,1
|
|
20240809,121400,28533760,3030,3030,3030,3030,0
|
|
20240809,121300,28533760,3030,3030,3035,3030,71
|
|
20240809,121200,28318625,3030,3030,3030,3030,0
|
|
20240809,121100,28318625,3030,3030,3030,3030,0
|
|
20240809,121000,28318625,3030,3030,3030,3030,7
|
|
20240809,120900,28297415,3030,3030,3030,3030,0
|
|
20240809,120800,28297415,3030,3030,3030,3030,0
|
|
20240809,120700,28297415,3030,3030,3030,3030,0
|
|
20240809,120600,28297415,3030,3030,3030,3030,200
|
|
20240809,120500,27691415,3030,3030,3030,3030,13
|
|
20240809,120400,27652025,3030,3025,3030,3025,8
|
|
20240809,120300,27627790,3025,3025,3025,3025,0
|
|
20240809,120200,27627790,3025,3025,3025,3025,0
|
|
20240809,120100,27627790,3025,3025,3025,3025,45
|
|
20240809,120000,27491665,3025,3025,3025,3025,50
|
|
20240809,115900,27340415,3025,3025,3025,3025,0
|
|
20240809,115800,27340415,3025,3025,3025,3025,0
|
|
20240809,115700,27340415,3025,3025,3025,3025,0
|
|
20240809,115600,27340415,3025,3020,3025,3020,106
|
|
20240809,115500,27020265,3020,3020,3020,3020,100
|
|
20240809,115400,26718265,3030,3030,3030,3030,0
|
|
20240809,115300,26718265,3030,3030,3030,3030,0
|
|
20240809,115200,26718265,3030,3030,3030,3030,0
|
|
20240809,115100,26718265,3030,3010,3030,3010,2284
|
|
20240809,115000,19823765,3010,3010,3010,3010,50
|
|
20240809,114900,19673265,3010,3010,3010,3010,6
|
|
20240809,114800,19655205,3005,3005,3005,3005,215
|
|
20240809,114700,19009130,3000,3000,3000,3000,0
|
|
20240809,114600,19009130,3000,3000,3000,3000,0
|
|
20240809,114500,19009130,3000,3000,3000,3000,0
|
|
20240809,114400,19009130,3000,3000,3000,3000,239
|
|
20240809,114300,18292130,3000,3000,3000,3000,0
|
|
20240809,114200,18292130,3000,3000,3000,3000,0
|
|
20240809,114100,18292130,3000,3000,3000,3000,6
|
|
20240809,114000,18274130,3000,3000,3000,3000,6
|
|
20240809,113900,18256130,3000,3000,3000,3000,0
|
|
20240809,113800,18256130,3000,3000,3000,3000,0
|
|
20240809,113700,18256130,3000,3000,3000,3000,0
|
|
20240809,113600,18256130,3000,3000,3000,3000,0
|
|
20240809,113500,18256130,3000,3000,3000,3000,0
|
|
20240809,113400,18256130,3000,3000,3000,3000,0
|
|
20240809,113300,18256130,3000,3000,3000,3000,0
|
|
20240809,113200,18256130,3000,3000,3000,3000,0
|
|
20240809,113100,18256130,3000,3000,3000,3000,21
|
|
20240809,113000,18193130,3000,3000,3000,3000,0
|
|
20240809,112900,18193130,3000,3000,3000,3000,0
|
|
20240809,112800,18193130,3000,3000,3000,3000,0
|
|
20240809,112700,18193130,3000,3000,3000,3000,50
|
|
20240809,112600,18043130,3000,3000,3000,3000,0
|
|
20240809,112500,18043130,3000,3000,3000,3000,0
|
|
20240809,112400,18043130,3000,3000,3000,3000,0
|
|
20240809,112300,18043130,3000,3000,3000,3000,0
|
|
20240809,112200,18043130,3000,3000,3000,3000,0
|
|
20240809,112100,18043130,3000,3000,3000,3000,0
|
|
20240809,112000,18043130,3000,3000,3000,3000,0
|
|
20240809,111900,18043130,3000,3000,3000,3000,0
|
|
20240809,111800,18043130,3000,3000,3000,3000,0
|
|
20240809,111700,18043130,3000,3000,3000,3000,0
|
|
20240809,111600,18043130,3000,3000,3000,3000,7
|
|
20240809,111500,18022130,2995,2995,2995,2995,0
|
|
20240809,111400,18022130,2995,2995,2995,2995,0
|
|
20240809,111300,18022130,2995,2995,2995,2995,0
|
|
20240809,111200,18022130,2995,2995,2995,2995,0
|
|
20240809,111100,18022130,2995,2995,2995,2995,13
|
|
20240809,111000,17983195,2995,2995,2995,2995,27
|
|
20240809,110900,17902330,2995,2995,2995,2995,0
|
|
20240809,110800,17902330,2995,2995,2995,2995,0
|
|
20240809,110700,17902330,2995,2995,2995,2995,20
|
|
20240809,110600,17842430,2995,2995,2995,2995,0
|
|
20240809,110500,17842430,2995,2995,2995,2995,0
|
|
20240809,110400,17842430,2995,2995,2995,2995,0
|
|
20240809,110300,17842430,2995,2995,2995,2995,0
|
|
20240809,110200,17842430,2995,2995,2995,2995,0
|
|
20240809,110100,17842430,2995,2995,2995,2995,0
|
|
20240809,110000,17842430,2995,2995,2995,2995,0
|
|
20240809,105900,17842430,2995,2995,2995,2995,100
|
|
20240809,105800,17542930,2995,2995,2995,2995,6
|
|
20240809,105700,17524960,2995,2995,2995,2995,0
|
|
20240809,105600,17524960,2995,2995,2995,2995,0
|
|
20240809,105500,17524960,2995,2995,2995,2995,28
|
|
20240809,105400,17441100,2995,2995,2995,2995,0
|
|
20240809,105300,17441100,2995,2995,2995,2995,0
|
|
20240809,105200,17441100,2995,2995,2995,2995,0
|
|
20240809,105100,17441100,2995,2995,2995,2995,6
|
|
20240809,105000,17423130,2995,2995,2995,2995,0
|
|
20240809,104900,17423130,2995,2995,2995,2995,0
|
|
20240809,104800,17423130,2995,2995,2995,2995,12
|
|
20240809,104700,17387190,2990,2990,2990,2990,0
|
|
20240809,104600,17387190,2990,2990,2990,2990,0
|
|
20240809,104500,17387190,2990,2990,2990,2990,0
|
|
20240809,104400,17387190,2990,2990,2990,2990,0
|
|
20240809,104300,17387190,2990,2990,2990,2990,347
|
|
20240809,104200,16349660,2990,2990,2990,2990,1
|
|
20240809,104100,16346670,2990,2990,2990,2990,0
|
|
20240809,104000,16346670,2990,2990,2990,2990,0
|
|
20240809,103900,16346670,2990,2990,2990,2990,0
|
|
20240809,103800,16346670,2990,2990,2990,2990,0
|
|
20240809,103700,16346670,2990,2990,2990,2990,0
|
|
20240809,103600,16346670,2990,2990,2990,2990,1642
|
|
20240809,103500,11437090,2990,2990,2990,2990,0
|
|
20240809,103400,11437090,2990,2990,2990,2990,0
|
|
20240809,103300,11437090,2990,2990,2990,2990,0
|
|
20240809,103200,11437090,2990,2990,2990,2990,0
|
|
20240809,103100,11437090,2990,2990,2990,2990,7
|
|
20240809,103000,11416160,2990,2990,2990,2990,1
|
|
20240809,102900,11413170,2990,2985,2990,2985,2
|
|
20240809,102800,11407195,2995,2990,2995,2990,3
|
|
20240809,102700,11398215,2995,2995,2995,2995,0
|
|
20240809,102600,11398215,2995,2995,2995,2995,0
|
|
20240809,102500,11398215,2995,2995,2995,2995,0
|
|
20240809,102400,11398215,2995,2990,2995,2985,351
|
|
20240809,102300,10350465,2995,2995,2995,2995,7
|
|
20240809,102200,10329500,2995,2995,2995,2995,0
|
|
20240809,102100,10329500,2995,2995,2995,2995,30
|
|
20240809,102000,10239650,2995,2995,2995,2995,0
|
|
20240809,101900,10239650,2995,2995,2995,2995,0
|
|
20240809,101800,10239650,2995,2995,2995,2995,7
|
|
20240809,101700,10218685,2995,2995,2995,2995,0
|
|
20240809,101600,10218685,2995,2995,2995,2995,1
|
|
20240809,101500,10215690,2995,2995,2995,2995,0
|
|
20240809,101400,10215690,2995,2995,2995,2995,7
|
|
20240809,101300,10194725,2995,2995,2995,2995,0
|
|
20240809,101200,10194725,2995,2995,2995,2995,1
|
|
20240809,101100,10191730,2995,2995,2995,2995,0
|
|
20240809,101000,10191730,2995,2995,2995,2995,0
|
|
20240809,100900,10191730,2995,2995,2995,2995,0
|
|
20240809,100800,10191730,2995,2995,2995,2995,0
|
|
20240809,100700,10191730,2995,2995,2995,2995,10
|
|
20240809,100600,10161780,2995,2995,2995,2995,0
|
|
20240809,100500,10161780,2995,2995,2995,2995,0
|
|
20240809,100400,10161780,2995,2995,2995,2995,0
|
|
20240809,100300,10161780,2995,2995,2995,2995,0
|
|
20240809,100200,10161780,2995,2995,2995,2995,16
|
|
20240809,100100,10113860,2995,2995,2995,2995,0
|
|
20240809,100000,10113860,2995,2995,2995,2995,0
|
|
20240809,095900,10113860,2995,2995,2995,2995,0
|
|
20240809,095800,10113860,2995,2995,2995,2995,8
|
|
20240809,095700,10089900,2995,2985,2995,2985,301
|
|
20240809,095600,9191405,2985,2985,2985,2985,6
|
|
20240809,095500,9173495,2980,2980,2980,2980,0
|
|
20240809,095400,9173495,2980,2995,2995,2980,400
|
|
20240809,095300,7980730,3000,3000,3000,3000,0
|
|
20240809,095200,7980730,3000,3000,3000,3000,6
|
|
20240809,095100,7962730,3000,3000,3000,3000,0
|
|
20240809,095000,7962730,3000,2995,3000,2995,28
|
|
20240809,094900,7878820,3000,2995,3000,2995,184
|
|
20240809,094800,7327700,2995,2995,2995,2995,0
|
|
20240809,094700,7327700,2995,2995,2995,2995,0
|
|
20240809,094600,7327700,2995,2995,2995,2995,0
|
|
20240809,094500,7327700,2995,2995,2995,2995,0
|
|
20240809,094400,7327700,2995,2995,2995,2995,0
|
|
20240809,094300,7327700,2995,2995,2995,2995,0
|
|
20240809,094200,7327700,2995,2995,2995,2995,5
|
|
20240809,094100,7312725,2990,2990,2990,2990,0
|
|
20240809,094000,7312725,2990,2990,2990,2990,0
|
|
20240809,093900,7312725,2990,2990,2990,2990,1
|
|
20240809,093800,7309735,2990,2990,2990,2990,21
|
|
20240809,093700,7246945,2990,2990,2990,2990,0
|
|
20240809,093600,7246945,2990,2990,2990,2990,2
|
|
20240809,093500,7240965,2990,2990,2990,2990,0
|
|
20240809,093400,7240965,2990,2990,2990,2990,0
|
|
20240809,093300,7240965,2990,2990,2990,2990,1
|
|
20240809,093200,7237975,2990,2990,2990,2990,0
|
|
20240809,093100,7237975,2990,2990,2990,2990,0
|
|
20240809,093000,7237975,2990,2990,2990,2990,0
|
|
20240809,092900,7237975,2990,2990,2990,2990,0
|
|
20240809,092800,7237975,2990,2990,2990,2990,0
|
|
20240809,092700,7237975,2990,2990,2990,2990,0
|
|
20240809,092600,7237975,2990,2990,2990,2990,75
|
|
20240809,092500,7013725,2990,2990,2990,2990,0
|
|
20240809,092400,7013725,2990,2990,2990,2990,0
|
|
20240809,092300,7013725,2990,2990,2990,2990,0
|
|
20240809,092200,7013725,2990,2990,2990,2990,0
|
|
20240809,092100,7013725,2990,2990,2990,2990,7
|
|
20240809,092000,6992795,2990,2990,2990,2990,2
|
|
20240809,091900,6986815,2985,2985,2985,2985,0
|
|
20240809,091800,6986815,2985,2985,2985,2985,0
|
|
20240809,091700,6986815,2985,2985,2985,2985,0
|
|
20240809,091600,6986815,2985,2980,2985,2980,64
|
|
20240809,091500,6795815,2975,2975,2975,2975,0
|
|
20240809,091400,6795815,2975,2975,2975,2975,0
|
|
20240809,091300,6795815,2975,2970,2975,2970,256
|
|
20240809,091200,6034625,2970,2970,2970,2970,0
|
|
20240809,091100,6034625,2970,2970,2970,2970,10
|
|
20240809,091000,6004925,2970,2970,2970,2970,0
|
|
20240809,090900,6004925,2970,2970,2970,2970,0
|
|
20240809,090800,6004925,2970,2970,2970,2970,0
|
|
20240809,090700,6004925,2970,2970,2970,2970,0
|
|
20240809,090600,6004925,2970,2970,2970,2970,8
|
|
20240809,090500,5981165,2975,2975,2975,2975,0
|
|
20240809,090400,5981165,2975,2975,2975,2975,0
|
|
20240809,090300,5981165,2975,2965,2975,2960,293
|
|
20240809,090200,5112230,2960,2960,2960,2960,0
|
|
20240809,090100,5112230,2960,2960,2960,2960,0
|
|
20240809,090000,5112230,2960,2955,2960,2955,1730
|