696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,203300,96436995,2915,2915,2915,2915,469
|
|
20240806,203200,96436995,2915,2915,2915,2915,0
|
|
20240806,203100,96436995,2915,2915,2915,2915,0
|
|
20240806,203000,96436995,2915,2915,2915,2915,0
|
|
20240806,202900,96436995,2915,2915,2915,2915,0
|
|
20240806,202800,96436995,2915,2915,2915,2915,0
|
|
20240806,202700,96436995,2915,2915,2915,2915,0
|
|
20240806,202600,96436995,2915,2915,2915,2915,0
|
|
20240806,202500,96436995,2915,2915,2915,2915,0
|
|
20240806,202400,96436995,2915,2915,2915,2915,0
|
|
20240806,202300,96436995,2915,2915,2915,2915,0
|
|
20240806,202200,96436995,2915,2915,2915,2915,0
|
|
20240806,202100,96436995,2915,2915,2915,2915,0
|
|
20240806,202000,96436995,2915,2915,2915,2915,0
|
|
20240806,201900,96436995,2915,2915,2915,2915,0
|
|
20240806,201800,96436995,2915,2915,2915,2915,0
|
|
20240806,201700,96436995,2915,2915,2915,2915,0
|
|
20240806,201600,96436995,2915,2915,2915,2915,0
|
|
20240806,201500,96436995,2915,2915,2915,2915,0
|
|
20240806,201400,96436995,2915,2915,2915,2915,0
|
|
20240806,201300,96436995,2915,2915,2915,2915,0
|
|
20240806,201200,96436995,2915,2915,2915,2915,0
|
|
20240806,201100,96436995,2915,2915,2915,2915,0
|
|
20240806,201000,96436995,2915,2915,2915,2915,0
|
|
20240806,200900,96436995,2915,2915,2915,2915,0
|
|
20240806,200800,96436995,2915,2915,2915,2915,0
|
|
20240806,200700,96436995,2915,2915,2915,2915,0
|
|
20240806,200600,96436995,2915,2915,2915,2915,0
|
|
20240806,200500,96436995,2915,2915,2915,2915,0
|
|
20240806,200400,96436995,2915,2915,2915,2915,0
|
|
20240806,200300,96436995,2915,2915,2915,2915,469
|
|
20240806,200200,96436995,2915,2915,2915,2915,0
|
|
20240806,200100,96436995,2915,2915,2915,2915,0
|
|
20240806,200000,96436995,2915,2915,2915,2915,0
|
|
20240806,195900,96436995,2915,2915,2915,2915,0
|
|
20240806,195800,96436995,2915,2915,2915,2915,0
|
|
20240806,195700,96436995,2915,2915,2915,2915,0
|
|
20240806,195600,96436995,2915,2915,2915,2915,0
|
|
20240806,195500,96436995,2915,2915,2915,2915,0
|
|
20240806,195400,96436995,2915,2915,2915,2915,0
|
|
20240806,195300,96436995,2915,2915,2915,2915,0
|
|
20240806,195200,96436995,2915,2915,2915,2915,0
|
|
20240806,195100,96436995,2915,2915,2915,2915,0
|
|
20240806,195000,96436995,2915,2915,2915,2915,0
|
|
20240806,194900,96436995,2915,2915,2915,2915,0
|
|
20240806,194800,96436995,2915,2915,2915,2915,0
|
|
20240806,194700,96436995,2915,2915,2915,2915,0
|
|
20240806,194600,96436995,2915,2915,2915,2915,0
|
|
20240806,194500,96436995,2915,2915,2915,2915,0
|
|
20240806,194400,96436995,2915,2915,2915,2915,0
|
|
20240806,194300,96436995,2915,2915,2915,2915,0
|
|
20240806,194200,96436995,2915,2915,2915,2915,0
|
|
20240806,194100,96436995,2915,2915,2915,2915,0
|
|
20240806,194000,96436995,2915,2915,2915,2915,0
|
|
20240806,193900,96436995,2915,2915,2915,2915,0
|
|
20240806,193800,96436995,2915,2915,2915,2915,0
|
|
20240806,193700,96436995,2915,2915,2915,2915,0
|
|
20240806,193600,96436995,2915,2915,2915,2915,0
|
|
20240806,193500,96436995,2915,2915,2915,2915,0
|
|
20240806,193400,96436995,2915,2915,2915,2915,0
|
|
20240806,193300,96436995,2915,2915,2915,2915,469
|
|
20240806,193200,96436995,2915,2915,2915,2915,0
|
|
20240806,193100,96436995,2915,2915,2915,2915,0
|
|
20240806,193000,96436995,2915,2915,2915,2915,0
|
|
20240806,192900,96436995,2915,2915,2915,2915,0
|
|
20240806,192800,96436995,2915,2915,2915,2915,0
|
|
20240806,192700,96436995,2915,2915,2915,2915,0
|
|
20240806,192600,96436995,2915,2915,2915,2915,0
|
|
20240806,192500,96436995,2915,2915,2915,2915,0
|
|
20240806,192400,96436995,2915,2915,2915,2915,0
|
|
20240806,192300,96436995,2915,2915,2915,2915,0
|
|
20240806,192200,96436995,2915,2915,2915,2915,0
|
|
20240806,192100,96436995,2915,2915,2915,2915,0
|
|
20240806,192000,96436995,2915,2915,2915,2915,0
|
|
20240806,191900,96436995,2915,2915,2915,2915,0
|
|
20240806,191800,96436995,2915,2915,2915,2915,0
|
|
20240806,191700,96436995,2915,2915,2915,2915,0
|
|
20240806,191600,96436995,2915,2915,2915,2915,0
|
|
20240806,191500,96436995,2915,2915,2915,2915,0
|
|
20240806,191400,96436995,2915,2915,2915,2915,0
|
|
20240806,191300,96436995,2915,2915,2915,2915,0
|
|
20240806,191200,96436995,2915,2915,2915,2915,0
|
|
20240806,191100,96436995,2915,2915,2915,2915,0
|
|
20240806,191000,96436995,2915,2915,2915,2915,0
|
|
20240806,190900,96436995,2915,2915,2915,2915,0
|
|
20240806,190800,96436995,2915,2915,2915,2915,0
|
|
20240806,190700,96436995,2915,2915,2915,2915,0
|
|
20240806,190600,96436995,2915,2915,2915,2915,0
|
|
20240806,190500,96436995,2915,2915,2915,2915,0
|
|
20240806,190400,96436995,2915,2915,2915,2915,0
|
|
20240806,190300,96436995,2915,2915,2915,2915,469
|
|
20240806,190200,96436995,2915,2915,2915,2915,0
|
|
20240806,190100,96436995,2915,2915,2915,2915,0
|
|
20240806,190000,96436995,2915,2915,2915,2915,0
|
|
20240806,185900,96436995,2915,2915,2915,2915,0
|
|
20240806,185800,96436995,2915,2915,2915,2915,0
|
|
20240806,185700,96436995,2915,2915,2915,2915,0
|
|
20240806,185600,96436995,2915,2915,2915,2915,0
|
|
20240806,185500,96436995,2915,2915,2915,2915,0
|
|
20240806,185400,96436995,2915,2915,2915,2915,0
|
|
20240806,185300,96436995,2915,2915,2915,2915,0
|
|
20240806,185200,96436995,2915,2915,2915,2915,0
|
|
20240806,185100,96436995,2915,2915,2915,2915,0
|
|
20240806,185000,96436995,2915,2915,2915,2915,0
|
|
20240806,184900,96436995,2915,2915,2915,2915,0
|
|
20240806,184800,96436995,2915,2915,2915,2915,0
|
|
20240806,184700,96436995,2915,2915,2915,2915,0
|
|
20240806,184600,96436995,2915,2915,2915,2915,0
|
|
20240806,184500,96436995,2915,2915,2915,2915,0
|
|
20240806,184400,96436995,2915,2915,2915,2915,0
|
|
20240806,184300,96436995,2915,2915,2915,2915,0
|
|
20240806,184200,96436995,2915,2915,2915,2915,0
|
|
20240806,184100,96436995,2915,2915,2915,2915,0
|
|
20240806,184000,96436995,2915,2915,2915,2915,0
|
|
20240806,183900,96436995,2915,2915,2915,2915,0
|
|
20240806,183800,96436995,2915,2915,2915,2915,0
|
|
20240806,183700,96436995,2915,2915,2915,2915,0
|
|
20240806,183600,96436995,2915,2915,2915,2915,0
|
|
20240806,183500,96436995,2915,2915,2915,2915,0
|
|
20240806,183400,96436995,2915,2915,2915,2915,0
|
|
20240806,183300,96436995,2915,2915,2915,2915,469
|
|
20240806,183200,96436995,2915,2915,2915,2915,0
|
|
20240806,183100,96436995,2915,2915,2915,2915,0
|
|
20240806,183000,96436995,2915,2915,2915,2915,0
|
|
20240806,182900,96436995,2915,2915,2915,2915,0
|
|
20240806,182800,96436995,2915,2915,2915,2915,0
|
|
20240806,182700,96436995,2915,2915,2915,2915,0
|
|
20240806,182600,96436995,2915,2915,2915,2915,0
|
|
20240806,182500,96436995,2915,2915,2915,2915,0
|
|
20240806,182400,96436995,2915,2915,2915,2915,0
|
|
20240806,182300,96436995,2915,2915,2915,2915,0
|
|
20240806,182200,96436995,2915,2915,2915,2915,0
|
|
20240806,182100,96436995,2915,2915,2915,2915,0
|
|
20240806,182000,96436995,2915,2915,2915,2915,0
|
|
20240806,181900,96436995,2915,2915,2915,2915,0
|
|
20240806,181800,96436995,2915,2915,2915,2915,0
|
|
20240806,181700,96436995,2915,2915,2915,2915,0
|
|
20240806,181600,96436995,2915,2915,2915,2915,0
|
|
20240806,181500,96436995,2915,2915,2915,2915,0
|
|
20240806,181400,96436995,2915,2915,2915,2915,0
|
|
20240806,181300,96436995,2915,2915,2915,2915,0
|
|
20240806,181200,96436995,2915,2915,2915,2915,0
|
|
20240806,181100,96436995,2915,2915,2915,2915,0
|
|
20240806,181000,96436995,2915,2915,2915,2915,0
|
|
20240806,180900,96436995,2915,2915,2915,2915,0
|
|
20240806,180800,96436995,2915,2915,2915,2915,0
|
|
20240806,180700,96436995,2915,2915,2915,2915,0
|
|
20240806,180600,96436995,2915,2915,2915,2915,0
|
|
20240806,180500,96436995,2915,2915,2915,2915,0
|
|
20240806,180400,96436995,2915,2915,2915,2915,0
|
|
20240806,180300,96436995,2915,2915,2915,2915,469
|
|
20240806,180200,96436995,2915,2915,2915,2915,0
|
|
20240806,180100,96436995,2915,2915,2915,2915,0
|
|
20240806,180000,96436995,2915,2915,2915,2915,0
|
|
20240806,175900,96436995,2915,2915,2915,2915,0
|
|
20240806,175800,96436995,2915,2915,2915,2915,0
|
|
20240806,175700,96436995,2915,2915,2915,2915,0
|
|
20240806,175600,96436995,2915,2915,2915,2915,0
|
|
20240806,175500,96436995,2915,2915,2915,2915,0
|
|
20240806,175400,96436995,2915,2915,2915,2915,0
|
|
20240806,175300,96436995,2915,2915,2915,2915,0
|
|
20240806,175200,96436995,2915,2915,2915,2915,0
|
|
20240806,175100,96436995,2915,2915,2915,2915,0
|
|
20240806,175000,96436995,2915,2915,2915,2915,0
|
|
20240806,174900,96436995,2915,2915,2915,2915,0
|
|
20240806,174800,96436995,2915,2915,2915,2915,0
|
|
20240806,174700,96436995,2915,2915,2915,2915,0
|
|
20240806,174600,96436995,2915,2915,2915,2915,0
|
|
20240806,174500,96436995,2915,2915,2915,2915,0
|
|
20240806,174400,96436995,2915,2915,2915,2915,0
|
|
20240806,174300,96436995,2915,2915,2915,2915,0
|
|
20240806,174200,96436995,2915,2915,2915,2915,0
|
|
20240806,174100,96436995,2915,2915,2915,2915,0
|
|
20240806,174000,96436995,2915,2915,2915,2915,0
|
|
20240806,173900,96436995,2915,2915,2915,2915,0
|
|
20240806,173800,96436995,2915,2915,2915,2915,0
|
|
20240806,173700,96436995,2915,2915,2915,2915,0
|
|
20240806,173600,96436995,2915,2915,2915,2915,0
|
|
20240806,173500,96436995,2915,2915,2915,2915,0
|
|
20240806,173400,96436995,2915,2915,2915,2915,0
|
|
20240806,173300,96436995,2915,2915,2915,2915,469
|
|
20240806,173200,96436995,2915,2915,2915,2915,0
|
|
20240806,173100,96436995,2915,2915,2915,2915,0
|
|
20240806,173000,96436995,2915,2915,2915,2915,0
|
|
20240806,172900,96436995,2915,2915,2915,2915,0
|
|
20240806,172800,96436995,2915,2915,2915,2915,0
|
|
20240806,172700,96436995,2915,2915,2915,2915,0
|
|
20240806,172600,96436995,2915,2915,2915,2915,0
|
|
20240806,172500,96436995,2915,2915,2915,2915,0
|
|
20240806,172400,96436995,2915,2915,2915,2915,0
|
|
20240806,172300,96436995,2915,2915,2915,2915,0
|
|
20240806,172200,96436995,2915,2915,2915,2915,0
|
|
20240806,172100,96436995,2915,2915,2915,2915,0
|
|
20240806,172000,96436995,2915,2915,2915,2915,0
|
|
20240806,171900,96436995,2915,2915,2915,2915,0
|
|
20240806,171800,96436995,2915,2915,2915,2915,0
|
|
20240806,171700,96436995,2915,2915,2915,2915,0
|
|
20240806,171600,96436995,2915,2915,2915,2915,0
|
|
20240806,171500,96436995,2915,2915,2915,2915,0
|
|
20240806,171400,96436995,2915,2915,2915,2915,0
|
|
20240806,171300,96436995,2915,2915,2915,2915,0
|
|
20240806,171200,96436995,2915,2915,2915,2915,0
|
|
20240806,171100,96436995,2915,2915,2915,2915,0
|
|
20240806,171000,96436995,2915,2915,2915,2915,0
|
|
20240806,170900,96436995,2915,2915,2915,2915,0
|
|
20240806,170800,96436995,2915,2915,2915,2915,0
|
|
20240806,170700,96436995,2915,2915,2915,2915,0
|
|
20240806,170600,96436995,2915,2915,2915,2915,0
|
|
20240806,170500,96436995,2915,2915,2915,2915,0
|
|
20240806,170400,96436995,2915,2915,2915,2915,0
|
|
20240806,170300,96436995,2915,2915,2915,2915,469
|
|
20240806,170200,96436995,2915,2915,2915,2915,0
|
|
20240806,170100,96436995,2915,2915,2915,2915,0
|
|
20240806,170000,96436995,2915,2915,2915,2915,0
|
|
20240806,165900,96436995,2915,2915,2915,2915,0
|
|
20240806,165800,96436995,2915,2915,2915,2915,0
|
|
20240806,165700,96436995,2915,2915,2915,2915,0
|
|
20240806,165600,96436995,2915,2915,2915,2915,0
|
|
20240806,165500,96436995,2915,2915,2915,2915,0
|
|
20240806,165400,96436995,2915,2915,2915,2915,0
|
|
20240806,165300,96436995,2915,2915,2915,2915,0
|
|
20240806,165200,96436995,2915,2915,2915,2915,0
|
|
20240806,165100,96436995,2915,2915,2915,2915,0
|
|
20240806,165000,96436995,2915,2915,2915,2915,0
|
|
20240806,164900,96436995,2915,2915,2915,2915,0
|
|
20240806,164800,96436995,2915,2915,2915,2915,0
|
|
20240806,164700,96436995,2915,2915,2915,2915,0
|
|
20240806,164600,96436995,2915,2915,2915,2915,0
|
|
20240806,164500,96436995,2915,2915,2915,2915,0
|
|
20240806,164400,96436995,2915,2915,2915,2915,0
|
|
20240806,164300,96436995,2915,2915,2915,2915,0
|
|
20240806,164200,96436995,2915,2915,2915,2915,0
|
|
20240806,164100,96436995,2915,2915,2915,2915,0
|
|
20240806,164000,96436995,2915,2915,2915,2915,0
|
|
20240806,163900,96436995,2915,2915,2915,2915,0
|
|
20240806,163800,96436995,2915,2915,2915,2915,0
|
|
20240806,163700,96436995,2915,2915,2915,2915,0
|
|
20240806,163600,96436995,2915,2915,2915,2915,0
|
|
20240806,163500,96436995,2915,2915,2915,2915,0
|
|
20240806,163400,96436995,2915,2915,2915,2915,0
|
|
20240806,163300,96436995,2915,2915,2915,2915,469
|
|
20240806,163200,96436995,2915,2915,2915,2915,0
|
|
20240806,163100,96436995,2915,2915,2915,2915,0
|
|
20240806,163000,96436995,2915,2915,2915,2915,0
|
|
20240806,162900,96436995,2915,2915,2915,2915,0
|
|
20240806,162800,96436995,2915,2915,2915,2915,0
|
|
20240806,162700,96436995,2915,2915,2915,2915,0
|
|
20240806,162600,96436995,2915,2915,2915,2915,0
|
|
20240806,162500,96436995,2915,2915,2915,2915,0
|
|
20240806,162400,96436995,2915,2915,2915,2915,0
|
|
20240806,162300,96436995,2915,2915,2915,2915,0
|
|
20240806,162200,96436995,2915,2915,2915,2915,0
|
|
20240806,162100,96436995,2915,2915,2915,2915,0
|
|
20240806,162000,96436995,2915,2915,2915,2915,0
|
|
20240806,161900,96436995,2915,2915,2915,2915,0
|
|
20240806,161800,96436995,2915,2915,2915,2915,0
|
|
20240806,161700,96436995,2915,2915,2915,2915,0
|
|
20240806,161600,96436995,2915,2915,2915,2915,0
|
|
20240806,161500,96436995,2915,2915,2915,2915,0
|
|
20240806,161400,96436995,2915,2915,2915,2915,0
|
|
20240806,161300,96436995,2915,2915,2915,2915,0
|
|
20240806,161200,96436995,2915,2915,2915,2915,0
|
|
20240806,161100,96436995,2915,2915,2915,2915,0
|
|
20240806,161000,96436995,2915,2915,2915,2915,0
|
|
20240806,160900,96436995,2915,2915,2915,2915,0
|
|
20240806,160800,96436995,2915,2915,2915,2915,0
|
|
20240806,160700,96436995,2915,2915,2915,2915,0
|
|
20240806,160600,96436995,2915,2915,2915,2915,0
|
|
20240806,160500,96436995,2915,2915,2915,2915,0
|
|
20240806,160400,96436995,2915,2915,2915,2915,0
|
|
20240806,160300,96436995,2915,2915,2915,2915,469
|
|
20240806,160200,96436995,2915,2915,2915,2915,0
|
|
20240806,160100,96436995,2915,2915,2915,2915,0
|
|
20240806,160000,96436995,2915,2915,2915,2915,0
|
|
20240806,155900,96436995,2915,2915,2915,2915,0
|
|
20240806,155800,96436995,2915,2915,2915,2915,0
|
|
20240806,155700,96436995,2915,2915,2915,2915,0
|
|
20240806,155600,96436995,2915,2915,2915,2915,0
|
|
20240806,155500,96436995,2915,2915,2915,2915,0
|
|
20240806,155400,96436995,2915,2915,2915,2915,0
|
|
20240806,155300,96436995,2915,2915,2915,2915,0
|
|
20240806,155200,96436995,2915,2915,2915,2915,0
|
|
20240806,155100,96436995,2915,2915,2915,2915,0
|
|
20240806,155000,96436995,2915,2915,2915,2915,0
|
|
20240806,154900,96436995,2915,2915,2915,2915,0
|
|
20240806,154800,96436995,2915,2915,2915,2915,0
|
|
20240806,154700,96436995,2915,2915,2915,2915,0
|
|
20240806,154600,96436995,2915,2915,2915,2915,0
|
|
20240806,154500,96436995,2915,2915,2915,2915,0
|
|
20240806,154400,96436995,2915,2915,2915,2915,0
|
|
20240806,154300,96436995,2915,2915,2915,2915,0
|
|
20240806,154200,96436995,2915,2915,2915,2915,0
|
|
20240806,154100,96436995,2915,2915,2915,2915,0
|
|
20240806,154000,96436995,2915,2915,2915,2915,0
|
|
20240806,153900,96436995,2915,2915,2915,2915,0
|
|
20240806,153800,96436995,2915,2915,2915,2915,0
|
|
20240806,153700,96436995,2915,2915,2915,2915,0
|
|
20240806,153600,96436995,2915,2915,2915,2915,0
|
|
20240806,153500,96436995,2915,2915,2915,2915,0
|
|
20240806,153400,96436995,2915,2915,2915,2915,0
|
|
20240806,153300,96436995,2915,2915,2915,2915,469
|
|
20240806,153200,96436995,2915,2915,2915,2915,0
|
|
20240806,153100,96436995,2915,2915,2915,2915,0
|
|
20240806,153000,96436995,2915,2915,2915,2915,469
|
|
20240806,152900,95069860,2955,2955,2955,2955,0
|
|
20240806,152800,95069860,2955,2955,2955,2955,0
|
|
20240806,152700,95069860,2955,2955,2955,2955,0
|
|
20240806,152600,95069860,2955,2955,2955,2955,0
|
|
20240806,152500,95069860,2955,2955,2955,2955,0
|
|
20240806,152400,95069860,2955,2955,2955,2955,0
|
|
20240806,152300,95069860,2955,2955,2955,2955,0
|
|
20240806,152200,95069860,2955,2955,2955,2955,0
|
|
20240806,152100,95069860,2955,2955,2955,2955,0
|
|
20240806,152000,95069860,2955,2955,2955,2955,0
|
|
20240806,151900,95069860,2955,2955,2955,2955,1
|
|
20240806,151800,95066905,2935,2935,2935,2935,19
|
|
20240806,151700,95011140,2955,2955,2955,2955,0
|
|
20240806,151600,95011140,2955,2955,2955,2955,1
|
|
20240806,151500,95008185,2950,2950,2950,2950,0
|
|
20240806,151400,95008185,2950,2950,2950,2950,0
|
|
20240806,151300,95008185,2950,2950,2950,2950,0
|
|
20240806,151200,95008185,2950,2950,2950,2950,1
|
|
20240806,151100,95005235,2935,2935,2935,2935,0
|
|
20240806,151000,95005235,2935,2935,2935,2935,0
|
|
20240806,150900,95005235,2935,2935,2935,2935,0
|
|
20240806,150800,95005235,2935,2935,2935,2935,0
|
|
20240806,150700,95005235,2935,2935,2935,2935,1
|
|
20240806,150600,95002300,2965,2965,2965,2965,0
|
|
20240806,150500,95002300,2965,2965,2965,2965,0
|
|
20240806,150400,95002300,2965,2965,2965,2965,2
|
|
20240806,150300,94996370,2965,2950,2965,2950,101
|
|
20240806,150200,94698405,2965,2965,2965,2965,0
|
|
20240806,150100,94698405,2965,2965,2965,2965,0
|
|
20240806,150000,94698405,2965,2965,2965,2965,0
|
|
20240806,145900,94698405,2965,2965,2965,2965,0
|
|
20240806,145800,94698405,2965,2965,2965,2965,0
|
|
20240806,145700,94698405,2965,2965,2965,2965,0
|
|
20240806,145600,94698405,2965,2965,2965,2965,0
|
|
20240806,145500,94698405,2965,2965,2965,2965,0
|
|
20240806,145400,94698405,2965,2965,2965,2965,0
|
|
20240806,145300,94698405,2965,2960,2965,2960,4
|
|
20240806,145200,94686550,2965,2965,2965,2965,0
|
|
20240806,145100,94686550,2965,2965,2965,2965,0
|
|
20240806,145000,94686550,2965,2965,2965,2965,30
|
|
20240806,144900,94597600,2965,2965,2965,2965,0
|
|
20240806,144800,94597600,2965,2965,2965,2965,2
|
|
20240806,144700,94591670,2965,2950,2965,2950,370
|
|
20240806,144600,93499080,2950,2950,2950,2950,0
|
|
20240806,144500,93499080,2950,2950,2950,2950,0
|
|
20240806,144400,93499080,2950,2950,2950,2950,102
|
|
20240806,144300,93198180,2950,2950,2950,2950,1
|
|
20240806,144200,93195230,2945,2945,2945,2945,0
|
|
20240806,144100,93195230,2945,2945,2945,2945,336
|
|
20240806,144000,92205710,2930,2930,2930,2930,0
|
|
20240806,143900,92205710,2930,2935,2935,2930,599
|
|
20240806,143800,90447650,2935,2935,2935,2935,1
|
|
20240806,143700,90444715,2935,2935,2935,2935,1
|
|
20240806,143600,90441780,2935,2935,2935,2935,0
|
|
20240806,143500,90441780,2935,2935,2935,2935,0
|
|
20240806,143400,90441780,2935,2935,2935,2935,0
|
|
20240806,143300,90441780,2935,2935,2935,2935,0
|
|
20240806,143200,90441780,2935,2935,2935,2935,0
|
|
20240806,143100,90441780,2935,2935,2935,2935,0
|
|
20240806,143000,90441780,2935,2935,2935,2935,0
|
|
20240806,142900,90441780,2935,2935,2935,2935,0
|
|
20240806,142800,90441780,2935,2935,2935,2935,0
|
|
20240806,142700,90441780,2935,2935,2935,2935,0
|
|
20240806,142600,90441780,2935,2935,2935,2935,0
|
|
20240806,142500,90441780,2935,2925,2935,2925,1000
|
|
20240806,142400,87512480,2920,2920,2920,2920,0
|
|
20240806,142300,87512480,2920,2920,2920,2920,0
|
|
20240806,142200,87512480,2920,2920,2920,2920,0
|
|
20240806,142100,87512480,2920,2920,2920,2920,0
|
|
20240806,142000,87512480,2920,2920,2920,2920,0
|
|
20240806,141900,87512480,2920,2920,2920,2920,0
|
|
20240806,141800,87512480,2920,2920,2920,2920,0
|
|
20240806,141700,87512480,2920,2920,2920,2920,0
|
|
20240806,141600,87512480,2920,2920,2920,2920,0
|
|
20240806,141500,87512480,2920,2920,2920,2920,0
|
|
20240806,141400,87512480,2920,2920,2920,2920,0
|
|
20240806,141300,87512480,2920,2920,2920,2920,0
|
|
20240806,141200,87512480,2920,2920,2920,2920,0
|
|
20240806,141100,87512480,2920,2920,2920,2920,0
|
|
20240806,141000,87512480,2920,2920,2920,2920,0
|
|
20240806,140900,87512480,2920,2920,2920,2920,0
|
|
20240806,140800,87512480,2920,2920,2920,2920,0
|
|
20240806,140700,87512480,2920,2920,2920,2920,0
|
|
20240806,140600,87512480,2920,2920,2920,2920,0
|
|
20240806,140500,87512480,2920,2920,2920,2920,0
|
|
20240806,140400,87512480,2920,2920,2920,2920,0
|
|
20240806,140300,87512480,2920,2925,2925,2920,751
|
|
20240806,140200,85315810,2925,2925,2925,2925,0
|
|
20240806,140100,85315810,2925,2925,2925,2925,0
|
|
20240806,140000,85315810,2925,2925,2925,2925,250
|
|
20240806,135900,84584560,2925,2925,2925,2925,0
|
|
20240806,135800,84584560,2925,2925,2925,2925,0
|
|
20240806,135700,84584560,2925,2925,2925,2925,0
|
|
20240806,135600,84584560,2925,2925,2925,2925,0
|
|
20240806,135500,84584560,2925,2925,2925,2925,0
|
|
20240806,135400,84584560,2925,2925,2925,2925,1
|
|
20240806,135300,84581635,2920,2920,2920,2920,25
|
|
20240806,135200,84508635,2920,2920,2920,2920,0
|
|
20240806,135100,84508635,2920,2920,2920,2920,0
|
|
20240806,135000,84508635,2920,2920,2920,2920,0
|
|
20240806,134900,84508635,2920,2920,2920,2920,0
|
|
20240806,134800,84508635,2920,2920,2920,2920,15
|
|
20240806,134700,84464835,2925,2925,2925,2925,0
|
|
20240806,134600,84464835,2925,2925,2925,2925,0
|
|
20240806,134500,84464835,2925,2925,2925,2925,0
|
|
20240806,134400,84464835,2925,2925,2925,2925,0
|
|
20240806,134300,84464835,2925,2925,2925,2925,0
|
|
20240806,134200,84464835,2925,2925,2925,2925,0
|
|
20240806,134100,84464835,2925,2920,2925,2920,2
|
|
20240806,134000,84458990,2920,2920,2920,2920,0
|
|
20240806,133900,84458990,2920,2920,2920,2920,0
|
|
20240806,133800,84458990,2920,2920,2920,2920,0
|
|
20240806,133700,84458990,2920,2920,2920,2920,0
|
|
20240806,133600,84458990,2920,2920,2920,2920,0
|
|
20240806,133500,84458990,2920,2920,2920,2920,0
|
|
20240806,133400,84458990,2920,2920,2920,2920,0
|
|
20240806,133300,84458990,2920,2920,2920,2920,0
|
|
20240806,133200,84458990,2920,2920,2920,2920,35
|
|
20240806,133100,84356790,2915,2915,2915,2915,0
|
|
20240806,133000,84356790,2915,2915,2915,2915,0
|
|
20240806,132900,84356790,2915,2915,2915,2915,105
|
|
20240806,132800,84050715,2915,2920,2920,2915,36
|
|
20240806,132700,83945770,2915,2915,2915,2915,0
|
|
20240806,132600,83945770,2915,2915,2915,2915,0
|
|
20240806,132500,83945770,2915,2910,2915,2910,96
|
|
20240806,132400,83666080,2905,2930,2930,2905,221
|
|
20240806,132300,83023880,2910,2910,2910,2910,0
|
|
20240806,132200,83023880,2910,2910,2910,2910,100
|
|
20240806,132100,82732880,2915,2915,2915,2905,886
|
|
20240806,132000,80157800,2915,2915,2915,2915,300
|
|
20240806,131900,79283300,2935,2935,2935,2935,128
|
|
20240806,131800,78907620,2930,2930,2930,2930,0
|
|
20240806,131700,78907620,2930,2930,2930,2930,0
|
|
20240806,131600,78907620,2930,2930,2930,2930,0
|
|
20240806,131500,78907620,2930,2925,2930,2925,401
|
|
20240806,131400,77732950,2925,2925,2925,2925,545
|
|
20240806,131300,76138825,2920,2920,2920,2920,0
|
|
20240806,131200,76138825,2920,2920,2920,2920,0
|
|
20240806,131100,76138825,2920,2920,2920,2920,0
|
|
20240806,131000,76138825,2920,2920,2920,2920,0
|
|
20240806,130900,76138825,2920,2920,2920,2920,88
|
|
20240806,130800,75881865,2925,2925,2925,2925,1
|
|
20240806,130700,75878940,2910,2910,2910,2910,0
|
|
20240806,130600,75878940,2910,2910,2910,2910,0
|
|
20240806,130500,75878940,2910,2910,2910,2910,0
|
|
20240806,130400,75878940,2910,2910,2910,2910,0
|
|
20240806,130300,75878940,2910,2910,2910,2910,0
|
|
20240806,130200,75878940,2910,2910,2910,2910,0
|
|
20240806,130100,75878940,2910,2910,2910,2910,0
|
|
20240806,130000,75878940,2910,2910,2910,2910,81
|
|
20240806,125900,75643230,2925,2925,2925,2925,0
|
|
20240806,125800,75643230,2925,2925,2925,2925,0
|
|
20240806,125700,75643230,2925,2925,2925,2925,0
|
|
20240806,125600,75643230,2925,2925,2925,2925,0
|
|
20240806,125500,75643230,2925,2925,2925,2925,0
|
|
20240806,125400,75643230,2925,2925,2925,2925,0
|
|
20240806,125300,75643230,2925,2925,2925,2925,0
|
|
20240806,125200,75643230,2925,2925,2925,2925,0
|
|
20240806,125100,75643230,2925,2925,2925,2925,0
|
|
20240806,125000,75643230,2925,2920,2925,2920,2
|
|
20240806,124900,75637385,2915,2905,2915,2905,1680
|
|
20240806,124800,70742835,2905,2905,2905,2905,0
|
|
20240806,124700,70742835,2905,2905,2905,2905,0
|
|
20240806,124600,70742835,2905,2905,2905,2905,0
|
|
20240806,124500,70742835,2905,2905,2905,2905,0
|
|
20240806,124400,70742835,2905,2905,2905,2905,0
|
|
20240806,124300,70742835,2905,2905,2905,2905,0
|
|
20240806,124200,70742835,2905,2905,2905,2905,0
|
|
20240806,124100,70742835,2905,2905,2905,2905,0
|
|
20240806,124000,70742835,2905,2905,2905,2905,0
|
|
20240806,123900,70742835,2905,2905,2905,2905,20
|
|
20240806,123800,70684735,2905,2905,2905,2905,0
|
|
20240806,123700,70684735,2905,2905,2905,2905,20
|
|
20240806,123600,70626635,2905,2905,2905,2905,0
|
|
20240806,123500,70626635,2905,2905,2905,2905,30
|
|
20240806,123400,70539485,2890,2890,2890,2890,0
|
|
20240806,123300,70539485,2890,2890,2890,2890,0
|
|
20240806,123200,70539485,2890,2890,2890,2890,0
|
|
20240806,123100,70539485,2890,2895,2895,2890,879
|
|
20240806,123000,67998025,2915,2915,2915,2915,0
|
|
20240806,122900,67998025,2915,2915,2915,2915,0
|
|
20240806,122800,67998025,2915,2915,2915,2915,0
|
|
20240806,122700,67998025,2915,2915,2915,2915,0
|
|
20240806,122600,67998025,2915,2915,2915,2915,0
|
|
20240806,122500,67998025,2915,2915,2915,2915,0
|
|
20240806,122400,67998025,2915,2915,2915,2915,0
|
|
20240806,122300,67998025,2915,2915,2915,2915,0
|
|
20240806,122200,67998025,2915,2915,2915,2915,0
|
|
20240806,122100,67998025,2915,2915,2915,2915,0
|
|
20240806,122000,67998025,2915,2915,2915,2915,0
|
|
20240806,121900,67998025,2915,2915,2915,2915,0
|
|
20240806,121800,67998025,2915,2915,2915,2915,0
|
|
20240806,121700,67998025,2915,2915,2915,2915,0
|
|
20240806,121600,67998025,2915,2915,2915,2915,0
|
|
20240806,121500,67998025,2915,2915,2915,2915,0
|
|
20240806,121400,67998025,2915,2915,2915,2915,0
|
|
20240806,121300,67998025,2915,2915,2915,2915,0
|
|
20240806,121200,67998025,2915,2915,2915,2915,0
|
|
20240806,121100,67998025,2915,2915,2915,2915,0
|
|
20240806,121000,67998025,2915,2915,2915,2915,0
|
|
20240806,120900,67998025,2915,2915,2915,2915,0
|
|
20240806,120800,67998025,2915,2915,2915,2915,0
|
|
20240806,120700,67998025,2915,2915,2915,2915,0
|
|
20240806,120600,67998025,2915,2915,2915,2915,0
|
|
20240806,120500,67998025,2915,2915,2915,2915,1
|
|
20240806,120400,67995110,2900,2900,2900,2900,0
|
|
20240806,120300,67995110,2900,2900,2900,2900,0
|
|
20240806,120200,67995110,2900,2900,2900,2900,0
|
|
20240806,120100,67995110,2900,2900,2900,2900,2
|
|
20240806,120000,67989310,2900,2900,2900,2900,595
|
|
20240806,115900,66263810,2910,2910,2910,2910,0
|
|
20240806,115800,66263810,2910,2910,2910,2910,0
|
|
20240806,115700,66263810,2910,2910,2910,2910,0
|
|
20240806,115600,66263810,2910,2910,2910,2910,0
|
|
20240806,115500,66263810,2910,2910,2910,2910,0
|
|
20240806,115400,66263810,2910,2910,2910,2910,0
|
|
20240806,115300,66263810,2910,2910,2910,2910,0
|
|
20240806,115200,66263810,2910,2910,2910,2910,150
|
|
20240806,115100,65827310,2915,2915,2915,2915,0
|
|
20240806,115000,65827310,2915,2915,2915,2915,0
|
|
20240806,114900,65827310,2915,2915,2915,2915,1
|
|
20240806,114800,65824395,2915,2915,2915,2915,0
|
|
20240806,114700,65824395,2915,2915,2915,2915,0
|
|
20240806,114600,65824395,2915,2915,2915,2915,0
|
|
20240806,114500,65824395,2915,2915,2915,2915,0
|
|
20240806,114400,65824395,2915,2915,2915,2915,0
|
|
20240806,114300,65824395,2915,2915,2915,2915,0
|
|
20240806,114200,65824395,2915,2915,2915,2915,0
|
|
20240806,114100,65824395,2915,2915,2915,2915,0
|
|
20240806,114000,65824395,2915,2915,2915,2915,0
|
|
20240806,113900,65824395,2915,2915,2915,2915,0
|
|
20240806,113800,65824395,2915,2915,2915,2915,1
|
|
20240806,113700,65821480,2915,2915,2915,2915,1
|
|
20240806,113600,65818565,2895,2895,2895,2895,0
|
|
20240806,113500,65818565,2895,2895,2895,2895,0
|
|
20240806,113400,65818565,2895,2895,2895,2895,0
|
|
20240806,113300,65818565,2895,2895,2895,2895,552
|
|
20240806,113200,64220525,2895,2895,2895,2895,327
|
|
20240806,113100,63273860,2895,2895,2895,2895,0
|
|
20240806,113000,63273860,2895,2895,2895,2895,0
|
|
20240806,112900,63273860,2895,2895,2895,2895,0
|
|
20240806,112800,63273860,2895,2875,2895,2875,2
|
|
20240806,112700,63268090,2875,2875,2875,2875,0
|
|
20240806,112600,63268090,2875,2875,2875,2875,0
|
|
20240806,112500,63268090,2875,2875,2875,2875,0
|
|
20240806,112400,63268090,2875,2875,2875,2875,0
|
|
20240806,112300,63268090,2875,2875,2875,2875,0
|
|
20240806,112200,63268090,2875,2875,2875,2875,0
|
|
20240806,112100,63268090,2875,2875,2875,2875,0
|
|
20240806,112000,63268090,2875,2875,2875,2875,0
|
|
20240806,111900,63268090,2875,2875,2875,2875,0
|
|
20240806,111800,63268090,2875,2875,2875,2875,0
|
|
20240806,111700,63268090,2875,2875,2875,2875,0
|
|
20240806,111600,63268090,2875,2875,2875,2875,0
|
|
20240806,111500,63268090,2875,2875,2875,2875,2200
|
|
20240806,111400,56943090,2865,2865,2865,2865,0
|
|
20240806,111300,56943090,2865,2865,2865,2865,0
|
|
20240806,111200,56943090,2865,2865,2865,2865,0
|
|
20240806,111100,56943090,2865,2865,2865,2865,0
|
|
20240806,111000,56943090,2865,2865,2865,2865,0
|
|
20240806,110900,56943090,2865,2865,2865,2865,0
|
|
20240806,110800,56943090,2865,2865,2865,2865,0
|
|
20240806,110700,56943090,2865,2865,2865,2865,0
|
|
20240806,110600,56943090,2865,2865,2865,2865,0
|
|
20240806,110500,56943090,2865,2865,2865,2865,0
|
|
20240806,110400,56943090,2865,2865,2865,2865,0
|
|
20240806,110300,56943090,2865,2865,2865,2865,0
|
|
20240806,110200,56943090,2865,2865,2865,2865,187
|
|
20240806,110100,56407335,2865,2865,2865,2865,0
|
|
20240806,110000,56407335,2865,2865,2865,2865,0
|
|
20240806,105900,56407335,2865,2865,2865,2865,0
|
|
20240806,105800,56407335,2865,2855,2865,2855,687
|
|
20240806,105700,54445095,2850,2850,2850,2850,0
|
|
20240806,105600,54445095,2850,2850,2850,2850,0
|
|
20240806,105500,54445095,2850,2850,2850,2850,0
|
|
20240806,105400,54445095,2850,2850,2850,2850,0
|
|
20240806,105300,54445095,2850,2850,2850,2850,0
|
|
20240806,105200,54445095,2850,2850,2850,2850,0
|
|
20240806,105100,54445095,2850,2845,2850,2845,225
|
|
20240806,105000,53804135,2845,2845,2845,2845,0
|
|
20240806,104900,53804135,2845,2825,2845,2825,867
|
|
20240806,104800,51352465,2825,2825,2825,2825,0
|
|
20240806,104700,51352465,2825,2825,2825,2825,0
|
|
20240806,104600,51352465,2825,2800,2825,2800,48
|
|
20240806,104500,51218040,2800,2800,2800,2800,1
|
|
20240806,104400,51215240,2840,2840,2840,2840,0
|
|
20240806,104300,51215240,2840,2840,2840,2840,0
|
|
20240806,104200,51215240,2840,2840,2840,2840,0
|
|
20240806,104100,51215240,2840,2840,2840,2840,0
|
|
20240806,104000,51215240,2840,2840,2840,2840,0
|
|
20240806,103900,51215240,2840,2840,2840,2840,0
|
|
20240806,103800,51215240,2840,2840,2840,2840,1
|
|
20240806,103700,51212400,2785,2785,2785,2785,0
|
|
20240806,103600,51212400,2785,2785,2785,2785,0
|
|
20240806,103500,51212400,2785,2785,2785,2785,0
|
|
20240806,103400,51212400,2785,2785,2785,2785,0
|
|
20240806,103300,51212400,2785,2810,2810,2785,394
|
|
20240806,103200,50112860,2860,2830,2860,2830,215
|
|
20240806,103100,49502340,2830,2830,2830,2830,102
|
|
20240806,103000,49213680,2830,2830,2830,2830,471
|
|
20240806,102900,47880750,2825,2825,2825,2825,66
|
|
20240806,102800,47694300,2825,2850,2850,2765,3137
|
|
20240806,102700,38774010,2850,2870,2870,2850,2000
|
|
20240806,102600,33060950,2840,2840,2840,2840,0
|
|
20240806,102500,33060950,2840,2895,2895,2840,2945
|
|
20240806,102400,24638775,2900,2900,2900,2900,0
|
|
20240806,102300,24638775,2900,2900,2900,2900,200
|
|
20240806,102200,24058775,2900,2900,2900,2900,0
|
|
20240806,102100,24058775,2900,2900,2900,2900,0
|
|
20240806,102000,24058775,2900,2900,2900,2900,2
|
|
20240806,101900,24052975,2900,2900,2900,2900,0
|
|
20240806,101800,24052975,2900,2905,2905,2900,186
|
|
20240806,101700,23513145,2925,2925,2925,2925,0
|
|
20240806,101600,23513145,2925,2925,2925,2925,0
|
|
20240806,101500,23513145,2925,2925,2925,2925,0
|
|
20240806,101400,23513145,2925,2925,2925,2925,0
|
|
20240806,101300,23513145,2925,2925,2925,2925,0
|
|
20240806,101200,23513145,2925,2925,2925,2925,0
|
|
20240806,101100,23513145,2925,2920,2925,2920,346
|
|
20240806,101000,22501845,2920,2920,2920,2920,0
|
|
20240806,100900,22501845,2920,2920,2920,2920,0
|
|
20240806,100800,22501845,2920,2920,2920,2920,0
|
|
20240806,100700,22501845,2920,2920,2920,2920,0
|
|
20240806,100600,22501845,2920,2920,2920,2920,0
|
|
20240806,100500,22501845,2920,2920,2920,2920,0
|
|
20240806,100400,22501845,2920,2920,2920,2920,0
|
|
20240806,100300,22501845,2920,2920,2920,2920,10
|
|
20240806,100200,22472645,2920,2920,2920,2920,0
|
|
20240806,100100,22472645,2920,2920,2920,2920,0
|
|
20240806,100000,22472645,2920,2920,2920,2920,0
|
|
20240806,095900,22472645,2920,2920,2920,2920,1
|
|
20240806,095800,22469725,2890,2890,2890,2890,0
|
|
20240806,095700,22469725,2890,2890,2890,2890,50
|
|
20240806,095600,22325225,2890,2890,2890,2890,0
|
|
20240806,095500,22325225,2890,2890,2890,2890,0
|
|
20240806,095400,22325225,2890,2890,2890,2890,0
|
|
20240806,095300,22325225,2890,2890,2890,2890,201
|
|
20240806,095200,21744335,2925,2925,2925,2925,0
|
|
20240806,095100,21744335,2925,2925,2925,2925,0
|
|
20240806,095000,21744335,2925,2925,2925,2925,550
|
|
20240806,094900,20135585,2925,2925,2925,2925,0
|
|
20240806,094800,20135585,2925,2925,2925,2925,0
|
|
20240806,094700,20135585,2925,2925,2925,2925,0
|
|
20240806,094600,20135585,2925,2925,2925,2925,0
|
|
20240806,094500,20135585,2925,2925,2925,2925,0
|
|
20240806,094400,20135585,2925,2925,2925,2925,0
|
|
20240806,094300,20135585,2925,2925,2925,2925,0
|
|
20240806,094200,20135585,2925,2925,2925,2925,0
|
|
20240806,094100,20135585,2925,2925,2925,2925,163
|
|
20240806,094000,19658810,2890,2890,2890,2890,25
|
|
20240806,093900,19586560,2925,2925,2925,2925,0
|
|
20240806,093800,19586560,2925,2925,2925,2925,0
|
|
20240806,093700,19586560,2925,2925,2925,2925,0
|
|
20240806,093600,19586560,2925,2925,2925,2925,0
|
|
20240806,093500,19586560,2925,2925,2925,2925,0
|
|
20240806,093400,19586560,2925,2925,2925,2925,0
|
|
20240806,093300,19586560,2925,2925,2925,2925,0
|
|
20240806,093200,19586560,2925,2925,2925,2925,1
|
|
20240806,093100,19583635,2925,2905,2925,2905,19
|
|
20240806,093000,19528420,2905,2905,2905,2905,2
|
|
20240806,092900,19522610,2905,2905,2905,2905,180
|
|
20240806,092800,18999710,2930,2930,2930,2930,0
|
|
20240806,092700,18999710,2930,2930,2930,2930,0
|
|
20240806,092600,18999710,2930,2930,2930,2930,0
|
|
20240806,092500,18999710,2930,2930,2930,2930,0
|
|
20240806,092400,18999710,2930,2895,2930,2895,265
|
|
20240806,092300,18232500,2890,2890,2890,2890,0
|
|
20240806,092200,18232500,2890,2890,2890,2890,0
|
|
20240806,092100,18232500,2890,2890,2890,2890,44
|
|
20240806,092000,18105340,2890,2890,2890,2890,0
|
|
20240806,091900,18105340,2890,2890,2890,2890,5
|
|
20240806,091800,18090890,2890,2890,2890,2890,1
|
|
20240806,091700,18088000,2890,2890,2890,2890,100
|
|
20240806,091600,17799000,2890,2890,2890,2890,0
|
|
20240806,091500,17799000,2890,2885,2890,2885,353
|
|
20240806,091400,16778890,2885,2885,2885,2885,1
|
|
20240806,091300,16776005,2840,2845,2845,2840,313
|
|
20240806,091200,15885935,2840,2890,2890,2840,759
|
|
20240806,091100,13723170,2880,2875,2880,2875,243
|
|
20240806,091000,13024045,2875,2850,2875,2850,17
|
|
20240806,090900,12975570,2835,2835,2835,2835,0
|
|
20240806,090800,12975570,2835,2835,2835,2835,0
|
|
20240806,090700,12975570,2835,2865,2865,2835,1000
|
|
20240806,090600,10117150,2890,2890,2890,2890,1
|
|
20240806,090500,10114260,2890,2895,2895,2890,146
|
|
20240806,090400,9692090,2935,2935,2935,2935,10
|
|
20240806,090300,9662740,2945,2945,2945,2945,0
|
|
20240806,090200,9662740,2945,2860,2945,2860,1600
|
|
20240806,090100,5046880,2855,2855,2855,2855,0
|
|
20240806,090000,5046880,2855,2830,2855,2830,1782
|