695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,203200,55261805,2965,2965,2965,2965,1323
|
|
20240807,203100,55261805,2965,2965,2965,2965,0
|
|
20240807,203000,55261805,2965,2965,2965,2965,0
|
|
20240807,202900,55261805,2965,2965,2965,2965,0
|
|
20240807,202800,55261805,2965,2965,2965,2965,0
|
|
20240807,202700,55261805,2965,2965,2965,2965,0
|
|
20240807,202600,55261805,2965,2965,2965,2965,0
|
|
20240807,202500,55261805,2965,2965,2965,2965,0
|
|
20240807,202400,55261805,2965,2965,2965,2965,0
|
|
20240807,202300,55261805,2965,2965,2965,2965,0
|
|
20240807,202200,55261805,2965,2965,2965,2965,0
|
|
20240807,202100,55261805,2965,2965,2965,2965,0
|
|
20240807,202000,55261805,2965,2965,2965,2965,0
|
|
20240807,201900,55261805,2965,2965,2965,2965,0
|
|
20240807,201800,55261805,2965,2965,2965,2965,0
|
|
20240807,201700,55261805,2965,2965,2965,2965,0
|
|
20240807,201600,55261805,2965,2965,2965,2965,0
|
|
20240807,201500,55261805,2965,2965,2965,2965,0
|
|
20240807,201400,55261805,2965,2965,2965,2965,0
|
|
20240807,201300,55261805,2965,2965,2965,2965,0
|
|
20240807,201200,55261805,2965,2965,2965,2965,0
|
|
20240807,201100,55261805,2965,2965,2965,2965,0
|
|
20240807,201000,55261805,2965,2965,2965,2965,0
|
|
20240807,200900,55261805,2965,2965,2965,2965,0
|
|
20240807,200800,55261805,2965,2965,2965,2965,0
|
|
20240807,200700,55261805,2965,2965,2965,2965,0
|
|
20240807,200600,55261805,2965,2965,2965,2965,0
|
|
20240807,200500,55261805,2965,2965,2965,2965,0
|
|
20240807,200400,55261805,2965,2965,2965,2965,0
|
|
20240807,200300,55261805,2965,2965,2965,2965,0
|
|
20240807,200200,55261805,2965,2965,2965,2965,1323
|
|
20240807,200100,55261805,2965,2965,2965,2965,0
|
|
20240807,200000,55261805,2965,2965,2965,2965,0
|
|
20240807,195900,55261805,2965,2965,2965,2965,0
|
|
20240807,195800,55261805,2965,2965,2965,2965,0
|
|
20240807,195700,55261805,2965,2965,2965,2965,0
|
|
20240807,195600,55261805,2965,2965,2965,2965,0
|
|
20240807,195500,55261805,2965,2965,2965,2965,0
|
|
20240807,195400,55261805,2965,2965,2965,2965,0
|
|
20240807,195300,55261805,2965,2965,2965,2965,0
|
|
20240807,195200,55261805,2965,2965,2965,2965,0
|
|
20240807,195100,55261805,2965,2965,2965,2965,0
|
|
20240807,195000,55261805,2965,2965,2965,2965,0
|
|
20240807,194900,55261805,2965,2965,2965,2965,0
|
|
20240807,194800,55261805,2965,2965,2965,2965,0
|
|
20240807,194700,55261805,2965,2965,2965,2965,0
|
|
20240807,194600,55261805,2965,2965,2965,2965,0
|
|
20240807,194500,55261805,2965,2965,2965,2965,0
|
|
20240807,194400,55261805,2965,2965,2965,2965,0
|
|
20240807,194300,55261805,2965,2965,2965,2965,0
|
|
20240807,194200,55261805,2965,2965,2965,2965,0
|
|
20240807,194100,55261805,2965,2965,2965,2965,0
|
|
20240807,194000,55261805,2965,2965,2965,2965,0
|
|
20240807,193900,55261805,2965,2965,2965,2965,0
|
|
20240807,193800,55261805,2965,2965,2965,2965,0
|
|
20240807,193700,55261805,2965,2965,2965,2965,0
|
|
20240807,193600,55261805,2965,2965,2965,2965,0
|
|
20240807,193500,55261805,2965,2965,2965,2965,0
|
|
20240807,193400,55261805,2965,2965,2965,2965,0
|
|
20240807,193300,55261805,2965,2965,2965,2965,0
|
|
20240807,193200,55261805,2965,2965,2965,2965,1323
|
|
20240807,193100,55261805,2965,2965,2965,2965,0
|
|
20240807,193000,55261805,2965,2965,2965,2965,0
|
|
20240807,192900,55261805,2965,2965,2965,2965,0
|
|
20240807,192800,55261805,2965,2965,2965,2965,0
|
|
20240807,192700,55261805,2965,2965,2965,2965,0
|
|
20240807,192600,55261805,2965,2965,2965,2965,0
|
|
20240807,192500,55261805,2965,2965,2965,2965,0
|
|
20240807,192400,55261805,2965,2965,2965,2965,0
|
|
20240807,192300,55261805,2965,2965,2965,2965,0
|
|
20240807,192200,55261805,2965,2965,2965,2965,0
|
|
20240807,192100,55261805,2965,2965,2965,2965,0
|
|
20240807,192000,55261805,2965,2965,2965,2965,0
|
|
20240807,191900,55261805,2965,2965,2965,2965,0
|
|
20240807,191800,55261805,2965,2965,2965,2965,0
|
|
20240807,191700,55261805,2965,2965,2965,2965,0
|
|
20240807,191600,55261805,2965,2965,2965,2965,0
|
|
20240807,191500,55261805,2965,2965,2965,2965,0
|
|
20240807,191400,55261805,2965,2965,2965,2965,0
|
|
20240807,191300,55261805,2965,2965,2965,2965,0
|
|
20240807,191200,55261805,2965,2965,2965,2965,0
|
|
20240807,191100,55261805,2965,2965,2965,2965,0
|
|
20240807,191000,55261805,2965,2965,2965,2965,0
|
|
20240807,190900,55261805,2965,2965,2965,2965,0
|
|
20240807,190800,55261805,2965,2965,2965,2965,0
|
|
20240807,190700,55261805,2965,2965,2965,2965,0
|
|
20240807,190600,55261805,2965,2965,2965,2965,0
|
|
20240807,190500,55261805,2965,2965,2965,2965,0
|
|
20240807,190400,55261805,2965,2965,2965,2965,0
|
|
20240807,190300,55261805,2965,2965,2965,2965,0
|
|
20240807,190200,55261805,2965,2965,2965,2965,1323
|
|
20240807,190100,55261805,2965,2965,2965,2965,0
|
|
20240807,190000,55261805,2965,2965,2965,2965,0
|
|
20240807,185900,55261805,2965,2965,2965,2965,0
|
|
20240807,185800,55261805,2965,2965,2965,2965,0
|
|
20240807,185700,55261805,2965,2965,2965,2965,0
|
|
20240807,185600,55261805,2965,2965,2965,2965,0
|
|
20240807,185500,55261805,2965,2965,2965,2965,0
|
|
20240807,185400,55261805,2965,2965,2965,2965,0
|
|
20240807,185300,55261805,2965,2965,2965,2965,0
|
|
20240807,185200,55261805,2965,2965,2965,2965,0
|
|
20240807,185100,55261805,2965,2965,2965,2965,0
|
|
20240807,185000,55261805,2965,2965,2965,2965,0
|
|
20240807,184900,55261805,2965,2965,2965,2965,0
|
|
20240807,184800,55261805,2965,2965,2965,2965,0
|
|
20240807,184700,55261805,2965,2965,2965,2965,0
|
|
20240807,184600,55261805,2965,2965,2965,2965,0
|
|
20240807,184500,55261805,2965,2965,2965,2965,0
|
|
20240807,184400,55261805,2965,2965,2965,2965,0
|
|
20240807,184300,55261805,2965,2965,2965,2965,0
|
|
20240807,184200,55261805,2965,2965,2965,2965,0
|
|
20240807,184100,55261805,2965,2965,2965,2965,0
|
|
20240807,184000,55261805,2965,2965,2965,2965,0
|
|
20240807,183900,55261805,2965,2965,2965,2965,0
|
|
20240807,183800,55261805,2965,2965,2965,2965,0
|
|
20240807,183700,55261805,2965,2965,2965,2965,0
|
|
20240807,183600,55261805,2965,2965,2965,2965,0
|
|
20240807,183500,55261805,2965,2965,2965,2965,0
|
|
20240807,183400,55261805,2965,2965,2965,2965,0
|
|
20240807,183300,55261805,2965,2965,2965,2965,0
|
|
20240807,183200,55261805,2965,2965,2965,2965,1323
|
|
20240807,183100,55261805,2965,2965,2965,2965,0
|
|
20240807,183000,55261805,2965,2965,2965,2965,0
|
|
20240807,182900,55261805,2965,2965,2965,2965,0
|
|
20240807,182800,55261805,2965,2965,2965,2965,0
|
|
20240807,182700,55261805,2965,2965,2965,2965,0
|
|
20240807,182600,55261805,2965,2965,2965,2965,0
|
|
20240807,182500,55261805,2965,2965,2965,2965,0
|
|
20240807,182400,55261805,2965,2965,2965,2965,0
|
|
20240807,182300,55261805,2965,2965,2965,2965,0
|
|
20240807,182200,55261805,2965,2965,2965,2965,0
|
|
20240807,182100,55261805,2965,2965,2965,2965,0
|
|
20240807,182000,55261805,2965,2965,2965,2965,0
|
|
20240807,181900,55261805,2965,2965,2965,2965,0
|
|
20240807,181800,55261805,2965,2965,2965,2965,0
|
|
20240807,181700,55261805,2965,2965,2965,2965,0
|
|
20240807,181600,55261805,2965,2965,2965,2965,0
|
|
20240807,181500,55261805,2965,2965,2965,2965,0
|
|
20240807,181400,55261805,2965,2965,2965,2965,0
|
|
20240807,181300,55261805,2965,2965,2965,2965,0
|
|
20240807,181200,55261805,2965,2965,2965,2965,0
|
|
20240807,181100,55261805,2965,2965,2965,2965,0
|
|
20240807,181000,55261805,2965,2965,2965,2965,0
|
|
20240807,180900,55261805,2965,2965,2965,2965,0
|
|
20240807,180800,55261805,2965,2965,2965,2965,0
|
|
20240807,180700,55261805,2965,2965,2965,2965,0
|
|
20240807,180600,55261805,2965,2965,2965,2965,0
|
|
20240807,180500,55261805,2965,2965,2965,2965,0
|
|
20240807,180400,55261805,2965,2965,2965,2965,0
|
|
20240807,180300,55261805,2965,2965,2965,2965,0
|
|
20240807,180200,55261805,2965,2965,2965,2965,1323
|
|
20240807,180100,55261805,2965,2965,2965,2965,0
|
|
20240807,180000,55261805,2965,2965,2965,2965,0
|
|
20240807,175900,55261805,2965,2965,2965,2965,0
|
|
20240807,175800,55261805,2965,2965,2965,2965,0
|
|
20240807,175700,55261805,2965,2965,2965,2965,0
|
|
20240807,175600,55261805,2965,2965,2965,2965,0
|
|
20240807,175500,55261805,2965,2965,2965,2965,0
|
|
20240807,175400,55261805,2965,2965,2965,2965,0
|
|
20240807,175300,55261805,2965,2965,2965,2965,0
|
|
20240807,175200,55261805,2965,2965,2965,2965,0
|
|
20240807,175100,55261805,2965,2965,2965,2965,0
|
|
20240807,175000,55261805,2965,2965,2965,2965,0
|
|
20240807,174900,55261805,2965,2965,2965,2965,0
|
|
20240807,174800,55261805,2965,2965,2965,2965,0
|
|
20240807,174700,55261805,2965,2965,2965,2965,0
|
|
20240807,174600,55261805,2965,2965,2965,2965,0
|
|
20240807,174500,55261805,2965,2965,2965,2965,0
|
|
20240807,174400,55261805,2965,2965,2965,2965,0
|
|
20240807,174300,55261805,2965,2965,2965,2965,0
|
|
20240807,174200,55261805,2965,2965,2965,2965,0
|
|
20240807,174100,55261805,2965,2965,2965,2965,0
|
|
20240807,174000,55261805,2965,2965,2965,2965,0
|
|
20240807,173900,55261805,2965,2965,2965,2965,0
|
|
20240807,173800,55261805,2965,2965,2965,2965,0
|
|
20240807,173700,55261805,2965,2965,2965,2965,0
|
|
20240807,173600,55261805,2965,2965,2965,2965,0
|
|
20240807,173500,55261805,2965,2965,2965,2965,0
|
|
20240807,173400,55261805,2965,2965,2965,2965,0
|
|
20240807,173300,55261805,2965,2965,2965,2965,0
|
|
20240807,173200,55261805,2965,2965,2965,2965,1323
|
|
20240807,173100,55261805,2965,2965,2965,2965,0
|
|
20240807,173000,55261805,2965,2965,2965,2965,0
|
|
20240807,172900,55261805,2965,2965,2965,2965,0
|
|
20240807,172800,55261805,2965,2965,2965,2965,0
|
|
20240807,172700,55261805,2965,2965,2965,2965,0
|
|
20240807,172600,55261805,2965,2965,2965,2965,0
|
|
20240807,172500,55261805,2965,2965,2965,2965,0
|
|
20240807,172400,55261805,2965,2965,2965,2965,0
|
|
20240807,172300,55261805,2965,2965,2965,2965,0
|
|
20240807,172200,55261805,2965,2965,2965,2965,0
|
|
20240807,172100,55261805,2965,2965,2965,2965,0
|
|
20240807,172000,55261805,2965,2965,2965,2965,0
|
|
20240807,171900,55261805,2965,2965,2965,2965,0
|
|
20240807,171800,55261805,2965,2965,2965,2965,0
|
|
20240807,171700,55261805,2965,2965,2965,2965,0
|
|
20240807,171600,55261805,2965,2965,2965,2965,0
|
|
20240807,171500,55261805,2965,2965,2965,2965,0
|
|
20240807,171400,55261805,2965,2965,2965,2965,0
|
|
20240807,171300,55261805,2965,2965,2965,2965,0
|
|
20240807,171200,55261805,2965,2965,2965,2965,0
|
|
20240807,171100,55261805,2965,2965,2965,2965,0
|
|
20240807,171000,55261805,2965,2965,2965,2965,0
|
|
20240807,170900,55261805,2965,2965,2965,2965,0
|
|
20240807,170800,55261805,2965,2965,2965,2965,0
|
|
20240807,170700,55261805,2965,2965,2965,2965,0
|
|
20240807,170600,55261805,2965,2965,2965,2965,0
|
|
20240807,170500,55261805,2965,2965,2965,2965,0
|
|
20240807,170400,55261805,2965,2965,2965,2965,0
|
|
20240807,170300,55261805,2965,2965,2965,2965,0
|
|
20240807,170200,55261805,2965,2965,2965,2965,1323
|
|
20240807,170100,55261805,2965,2965,2965,2965,0
|
|
20240807,170000,55261805,2965,2965,2965,2965,0
|
|
20240807,165900,55261805,2965,2965,2965,2965,0
|
|
20240807,165800,55261805,2965,2965,2965,2965,0
|
|
20240807,165700,55261805,2965,2965,2965,2965,0
|
|
20240807,165600,55261805,2965,2965,2965,2965,0
|
|
20240807,165500,55261805,2965,2965,2965,2965,0
|
|
20240807,165400,55261805,2965,2965,2965,2965,0
|
|
20240807,165300,55261805,2965,2965,2965,2965,0
|
|
20240807,165200,55261805,2965,2965,2965,2965,0
|
|
20240807,165100,55261805,2965,2965,2965,2965,0
|
|
20240807,165000,55261805,2965,2965,2965,2965,0
|
|
20240807,164900,55261805,2965,2965,2965,2965,0
|
|
20240807,164800,55261805,2965,2965,2965,2965,0
|
|
20240807,164700,55261805,2965,2965,2965,2965,0
|
|
20240807,164600,55261805,2965,2965,2965,2965,0
|
|
20240807,164500,55261805,2965,2965,2965,2965,0
|
|
20240807,164400,55261805,2965,2965,2965,2965,0
|
|
20240807,164300,55261805,2965,2965,2965,2965,0
|
|
20240807,164200,55261805,2965,2965,2965,2965,0
|
|
20240807,164100,55261805,2965,2965,2965,2965,0
|
|
20240807,164000,55261805,2965,2965,2965,2965,0
|
|
20240807,163900,55261805,2965,2965,2965,2965,0
|
|
20240807,163800,55261805,2965,2965,2965,2965,0
|
|
20240807,163700,55261805,2965,2965,2965,2965,0
|
|
20240807,163600,55261805,2965,2965,2965,2965,0
|
|
20240807,163500,55261805,2965,2965,2965,2965,0
|
|
20240807,163400,55261805,2965,2965,2965,2965,0
|
|
20240807,163300,55261805,2965,2965,2965,2965,0
|
|
20240807,163200,55261805,2965,2965,2965,2965,1323
|
|
20240807,163100,55261805,2965,2965,2965,2965,0
|
|
20240807,163000,55261805,2965,2965,2965,2965,0
|
|
20240807,162900,55261805,2965,2965,2965,2965,0
|
|
20240807,162800,55261805,2965,2965,2965,2965,0
|
|
20240807,162700,55261805,2965,2965,2965,2965,0
|
|
20240807,162600,55261805,2965,2965,2965,2965,0
|
|
20240807,162500,55261805,2965,2965,2965,2965,0
|
|
20240807,162400,55261805,2965,2965,2965,2965,0
|
|
20240807,162300,55261805,2965,2965,2965,2965,0
|
|
20240807,162200,55261805,2965,2965,2965,2965,0
|
|
20240807,162100,55261805,2965,2965,2965,2965,0
|
|
20240807,162000,55261805,2965,2965,2965,2965,0
|
|
20240807,161900,55261805,2965,2965,2965,2965,0
|
|
20240807,161800,55261805,2965,2965,2965,2965,0
|
|
20240807,161700,55261805,2965,2965,2965,2965,0
|
|
20240807,161600,55261805,2965,2965,2965,2965,0
|
|
20240807,161500,55261805,2965,2965,2965,2965,0
|
|
20240807,161400,55261805,2965,2965,2965,2965,0
|
|
20240807,161300,55261805,2965,2965,2965,2965,0
|
|
20240807,161200,55261805,2965,2965,2965,2965,0
|
|
20240807,161100,55261805,2965,2965,2965,2965,0
|
|
20240807,161000,55261805,2965,2965,2965,2965,0
|
|
20240807,160900,55261805,2965,2965,2965,2965,0
|
|
20240807,160800,55261805,2965,2965,2965,2965,0
|
|
20240807,160700,55261805,2965,2965,2965,2965,0
|
|
20240807,160600,55261805,2965,2965,2965,2965,0
|
|
20240807,160500,55261805,2965,2965,2965,2965,0
|
|
20240807,160400,55261805,2965,2965,2965,2965,0
|
|
20240807,160300,55261805,2965,2965,2965,2965,0
|
|
20240807,160200,55261805,2965,2965,2965,2965,1323
|
|
20240807,160100,55261805,2965,2965,2965,2965,0
|
|
20240807,160000,55261805,2965,2965,2965,2965,0
|
|
20240807,155900,55261805,2965,2965,2965,2965,0
|
|
20240807,155800,55261805,2965,2965,2965,2965,0
|
|
20240807,155700,55261805,2965,2965,2965,2965,0
|
|
20240807,155600,55261805,2965,2965,2965,2965,0
|
|
20240807,155500,55261805,2965,2965,2965,2965,0
|
|
20240807,155400,55261805,2965,2965,2965,2965,0
|
|
20240807,155300,55261805,2965,2965,2965,2965,0
|
|
20240807,155200,55261805,2965,2965,2965,2965,0
|
|
20240807,155100,55261805,2965,2965,2965,2965,0
|
|
20240807,155000,55261805,2965,2965,2965,2965,0
|
|
20240807,154900,55261805,2965,2965,2965,2965,0
|
|
20240807,154800,55261805,2965,2965,2965,2965,0
|
|
20240807,154700,55261805,2965,2965,2965,2965,0
|
|
20240807,154600,55261805,2965,2965,2965,2965,0
|
|
20240807,154500,55261805,2965,2965,2965,2965,0
|
|
20240807,154400,55261805,2965,2965,2965,2965,0
|
|
20240807,154300,55261805,2965,2965,2965,2965,0
|
|
20240807,154200,55261805,2965,2965,2965,2965,0
|
|
20240807,154100,55261805,2965,2965,2965,2965,0
|
|
20240807,154000,55261805,2965,2965,2965,2965,0
|
|
20240807,153900,55261805,2965,2965,2965,2965,0
|
|
20240807,153800,55261805,2965,2965,2965,2965,0
|
|
20240807,153700,55261805,2965,2965,2965,2965,0
|
|
20240807,153600,55261805,2965,2965,2965,2965,0
|
|
20240807,153500,55261805,2965,2965,2965,2965,0
|
|
20240807,153400,55261805,2965,2965,2965,2965,0
|
|
20240807,153300,55261805,2965,2965,2965,2965,0
|
|
20240807,153200,55261805,2965,2965,2965,2965,1323
|
|
20240807,153100,55261805,2965,2965,2965,2965,0
|
|
20240807,153000,55261805,2965,2965,2965,2965,1323
|
|
20240807,152900,51339110,3000,3000,3000,3000,0
|
|
20240807,152800,51339110,3000,3000,3000,3000,0
|
|
20240807,152700,51339110,3000,3000,3000,3000,0
|
|
20240807,152600,51339110,3000,3000,3000,3000,0
|
|
20240807,152500,51339110,3000,3000,3000,3000,0
|
|
20240807,152400,51339110,3000,3000,3000,3000,0
|
|
20240807,152300,51339110,3000,3000,3000,3000,0
|
|
20240807,152200,51339110,3000,3000,3000,3000,0
|
|
20240807,152100,51339110,3000,3000,3000,3000,0
|
|
20240807,152000,51339110,3000,3000,3000,3000,0
|
|
20240807,151900,51339110,3000,3000,3000,3000,1
|
|
20240807,151800,51336110,3000,3000,3005,3000,30
|
|
20240807,151700,51245990,3000,3000,3000,3000,0
|
|
20240807,151600,51245990,3000,3000,3000,3000,0
|
|
20240807,151500,51245990,3000,3000,3000,3000,0
|
|
20240807,151400,51245990,3000,3000,3000,3000,0
|
|
20240807,151300,51245990,3000,3000,3000,3000,275
|
|
20240807,151200,50420990,3000,3000,3000,3000,0
|
|
20240807,151100,50420990,3000,3000,3000,3000,0
|
|
20240807,151000,50420990,3000,3000,3000,3000,55
|
|
20240807,150900,50255990,3000,3000,3000,3000,4
|
|
20240807,150800,50243990,3000,3000,3000,3000,0
|
|
20240807,150700,50243990,3000,3000,3000,3000,10
|
|
20240807,150600,50213990,3005,3005,3005,3000,4
|
|
20240807,150500,50201980,3000,3000,3000,3000,2
|
|
20240807,150400,50195980,3000,3000,3000,3000,0
|
|
20240807,150300,50195980,3000,3005,3005,3000,5
|
|
20240807,150200,50180965,3000,3000,3000,3000,0
|
|
20240807,150100,50180965,3000,3005,3005,3000,6
|
|
20240807,150000,50162945,3000,3000,3000,3000,0
|
|
20240807,145900,50162945,3000,3000,3000,3000,5
|
|
20240807,145800,50147945,3000,3000,3005,3000,20
|
|
20240807,145700,50087935,2990,2990,2990,2990,0
|
|
20240807,145600,50087935,2990,2990,2990,2990,0
|
|
20240807,145500,50087935,2990,2990,2990,2990,4
|
|
20240807,145400,50075975,2990,2990,2990,2990,0
|
|
20240807,145300,50075975,2990,3000,3000,2990,120
|
|
20240807,145200,49717040,3000,3000,3000,3000,0
|
|
20240807,145100,49717040,3000,3000,3000,3000,0
|
|
20240807,145000,49717040,3000,3000,3000,3000,15
|
|
20240807,144900,49672040,3005,3005,3005,3005,0
|
|
20240807,144800,49672040,3005,3005,3005,3005,0
|
|
20240807,144700,49672040,3005,3005,3005,3005,0
|
|
20240807,144600,49672040,3005,3005,3005,3005,0
|
|
20240807,144500,49672040,3005,3005,3005,3005,1
|
|
20240807,144400,49669035,3010,3010,3010,3010,0
|
|
20240807,144300,49669035,3010,3010,3010,3010,0
|
|
20240807,144200,49669035,3010,3010,3010,3010,0
|
|
20240807,144100,49669035,3010,3010,3010,3010,0
|
|
20240807,144000,49669035,3010,3010,3010,3010,0
|
|
20240807,143900,49669035,3010,3010,3010,3010,1
|
|
20240807,143800,49666025,2995,3010,3015,2995,895
|
|
20240807,143700,46980645,3015,3015,3015,3015,0
|
|
20240807,143600,46980645,3015,3015,3015,3015,0
|
|
20240807,143500,46980645,3015,3015,3015,3015,0
|
|
20240807,143400,46980645,3015,3015,3015,3015,0
|
|
20240807,143300,46980645,3015,3015,3015,3015,0
|
|
20240807,143200,46980645,3015,3015,3015,3015,0
|
|
20240807,143100,46980645,3015,3015,3015,3015,0
|
|
20240807,143000,46980645,3015,3015,3015,3015,0
|
|
20240807,142900,46980645,3015,3015,3015,3015,0
|
|
20240807,142800,46980645,3015,3015,3015,3015,0
|
|
20240807,142700,46980645,3015,3015,3015,3015,0
|
|
20240807,142600,46980645,3015,3015,3015,3015,0
|
|
20240807,142500,46980645,3015,3015,3015,3015,0
|
|
20240807,142400,46980645,3015,3015,3015,3015,0
|
|
20240807,142300,46980645,3015,3015,3015,3015,0
|
|
20240807,142200,46980645,3015,3015,3015,3015,0
|
|
20240807,142100,46980645,3015,3015,3015,3015,0
|
|
20240807,142000,46980645,3015,3015,3015,3015,1
|
|
20240807,141900,46977630,3005,3005,3005,3005,0
|
|
20240807,141800,46977630,3005,3005,3005,3005,0
|
|
20240807,141700,46977630,3005,3005,3005,3005,0
|
|
20240807,141600,46977630,3005,3005,3005,3005,0
|
|
20240807,141500,46977630,3005,3005,3005,3005,0
|
|
20240807,141400,46977630,3005,3005,3005,3005,0
|
|
20240807,141300,46977630,3005,3005,3005,3005,0
|
|
20240807,141200,46977630,3005,3005,3005,3005,0
|
|
20240807,141100,46977630,3005,3005,3005,3005,0
|
|
20240807,141000,46977630,3005,3005,3005,3005,100
|
|
20240807,140900,46677130,3020,3020,3020,3020,0
|
|
20240807,140800,46677130,3020,3020,3020,3020,0
|
|
20240807,140700,46677130,3020,3020,3020,3020,0
|
|
20240807,140600,46677130,3020,3020,3020,3020,0
|
|
20240807,140500,46677130,3020,3020,3020,3020,0
|
|
20240807,140400,46677130,3020,3020,3020,3020,0
|
|
20240807,140300,46677130,3020,3020,3020,3020,0
|
|
20240807,140200,46677130,3020,3020,3020,3020,0
|
|
20240807,140100,46677130,3020,3020,3020,3020,1
|
|
20240807,140000,46674110,3000,3000,3000,3000,0
|
|
20240807,135900,46674110,3000,3000,3000,3000,0
|
|
20240807,135800,46674110,3000,3000,3000,3000,0
|
|
20240807,135700,46674110,3000,3000,3000,3000,0
|
|
20240807,135600,46674110,3000,3000,3000,3000,100
|
|
20240807,135500,46374110,3000,3000,3000,3000,111
|
|
20240807,135400,46041110,3000,3020,3020,3000,351
|
|
20240807,135300,44987575,3020,3020,3020,3020,0
|
|
20240807,135200,44987575,3020,3020,3020,3020,0
|
|
20240807,135100,44987575,3020,3015,3020,3015,11
|
|
20240807,135000,44954405,3015,3015,3015,3015,0
|
|
20240807,134900,44954405,3015,3015,3015,3015,0
|
|
20240807,134800,44954405,3015,3015,3015,3015,1
|
|
20240807,134700,44951390,3010,3010,3010,3010,0
|
|
20240807,134600,44951390,3010,3010,3010,3010,0
|
|
20240807,134500,44951390,3010,3010,3010,3010,0
|
|
20240807,134400,44951390,3010,3010,3010,3010,0
|
|
20240807,134300,44951390,3010,3010,3010,3010,0
|
|
20240807,134200,44951390,3010,3010,3010,3010,0
|
|
20240807,134100,44951390,3010,3010,3010,3010,0
|
|
20240807,134000,44951390,3010,3010,3010,3010,0
|
|
20240807,133900,44951390,3010,3010,3010,3010,0
|
|
20240807,133800,44951390,3010,3010,3010,3010,0
|
|
20240807,133700,44951390,3010,3010,3010,3010,0
|
|
20240807,133600,44951390,3010,3010,3010,3010,0
|
|
20240807,133500,44951390,3010,3010,3010,3010,0
|
|
20240807,133400,44951390,3010,3010,3010,3010,0
|
|
20240807,133300,44951390,3010,3010,3010,3010,0
|
|
20240807,133200,44951390,3010,3010,3010,3010,0
|
|
20240807,133100,44951390,3010,3010,3010,3010,0
|
|
20240807,133000,44951390,3010,3010,3010,3010,0
|
|
20240807,132900,44951390,3010,3010,3010,3010,0
|
|
20240807,132800,44951390,3010,3010,3010,3010,0
|
|
20240807,132700,44951390,3010,3010,3010,3010,0
|
|
20240807,132600,44951390,3010,3010,3010,3010,35
|
|
20240807,132500,44846040,3000,3000,3000,3000,0
|
|
20240807,132400,44846040,3000,3000,3000,3000,0
|
|
20240807,132300,44846040,3000,3000,3000,3000,0
|
|
20240807,132200,44846040,3000,3000,3000,3000,0
|
|
20240807,132100,44846040,3000,3015,3015,2995,1800
|
|
20240807,132000,39444525,3020,3020,3020,3020,0
|
|
20240807,131900,39444525,3020,3020,3020,3020,0
|
|
20240807,131800,39444525,3020,3020,3020,3020,0
|
|
20240807,131700,39444525,3020,3020,3020,3020,0
|
|
20240807,131600,39444525,3020,3020,3020,3020,0
|
|
20240807,131500,39444525,3020,3020,3020,3020,0
|
|
20240807,131400,39444525,3020,3020,3020,3020,125
|
|
20240807,131300,39067025,3030,3030,3030,3030,0
|
|
20240807,131200,39067025,3030,3030,3030,3030,0
|
|
20240807,131100,39067025,3030,3030,3030,3030,0
|
|
20240807,131000,39067025,3030,3030,3030,3030,0
|
|
20240807,130900,39067025,3030,3030,3030,3030,0
|
|
20240807,130800,39067025,3030,3030,3030,3030,0
|
|
20240807,130700,39067025,3030,3030,3030,3030,0
|
|
20240807,130600,39067025,3030,3030,3030,3030,0
|
|
20240807,130500,39067025,3030,3030,3030,3030,0
|
|
20240807,130400,39067025,3030,3030,3030,3030,0
|
|
20240807,130300,39067025,3030,3030,3030,3030,0
|
|
20240807,130200,39067025,3030,3030,3030,3030,0
|
|
20240807,130100,39067025,3030,3030,3030,3030,0
|
|
20240807,130000,39067025,3030,3030,3030,3030,0
|
|
20240807,125900,39067025,3030,3030,3030,3030,0
|
|
20240807,125800,39067025,3030,3030,3030,3030,0
|
|
20240807,125700,39067025,3030,3030,3030,3030,0
|
|
20240807,125600,39067025,3030,3030,3030,3030,0
|
|
20240807,125500,39067025,3030,3030,3030,3030,0
|
|
20240807,125400,39067025,3030,3030,3030,3030,0
|
|
20240807,125300,39067025,3030,3030,3030,3030,0
|
|
20240807,125200,39067025,3030,3030,3030,3030,0
|
|
20240807,125100,39067025,3030,3030,3030,3030,0
|
|
20240807,125000,39067025,3030,3030,3030,3030,0
|
|
20240807,124900,39067025,3030,3030,3030,3030,0
|
|
20240807,124800,39067025,3030,3030,3030,3030,0
|
|
20240807,124700,39067025,3030,3030,3030,3030,0
|
|
20240807,124600,39067025,3030,3030,3030,3030,0
|
|
20240807,124500,39067025,3030,3030,3030,3030,0
|
|
20240807,124400,39067025,3030,3030,3030,3030,0
|
|
20240807,124300,39067025,3030,3030,3030,3030,0
|
|
20240807,124200,39067025,3030,3030,3030,3030,0
|
|
20240807,124100,39067025,3030,3030,3030,3030,0
|
|
20240807,124000,39067025,3030,3030,3030,3030,0
|
|
20240807,123900,39067025,3030,3030,3030,3030,0
|
|
20240807,123800,39067025,3030,3030,3030,3030,0
|
|
20240807,123700,39067025,3030,3030,3030,3030,0
|
|
20240807,123600,39067025,3030,3030,3030,3030,0
|
|
20240807,123500,39067025,3030,3030,3030,3030,0
|
|
20240807,123400,39067025,3030,3030,3030,3030,0
|
|
20240807,123300,39067025,3030,3030,3030,3030,0
|
|
20240807,123200,39067025,3030,3030,3030,3030,0
|
|
20240807,123100,39067025,3030,3030,3030,3030,0
|
|
20240807,123000,39067025,3030,3030,3030,3030,0
|
|
20240807,122900,39067025,3030,3030,3030,3030,0
|
|
20240807,122800,39067025,3030,3030,3030,3030,0
|
|
20240807,122700,39067025,3030,3030,3030,3030,0
|
|
20240807,122600,39067025,3030,3030,3030,3030,0
|
|
20240807,122500,39067025,3030,3030,3030,3030,0
|
|
20240807,122400,39067025,3030,3030,3030,3030,0
|
|
20240807,122300,39067025,3030,3030,3030,3030,0
|
|
20240807,122200,39067025,3030,3030,3030,3030,0
|
|
20240807,122100,39067025,3030,3030,3030,3030,0
|
|
20240807,122000,39067025,3030,3030,3030,3030,0
|
|
20240807,121900,39067025,3030,3030,3030,3030,0
|
|
20240807,121800,39067025,3030,3030,3030,3030,0
|
|
20240807,121700,39067025,3030,3030,3030,3030,0
|
|
20240807,121600,39067025,3030,3030,3030,3030,0
|
|
20240807,121500,39067025,3030,3030,3030,3030,0
|
|
20240807,121400,39067025,3030,3030,3030,3030,1
|
|
20240807,121300,39063995,3025,3025,3025,3025,0
|
|
20240807,121200,39063995,3025,3025,3025,3025,0
|
|
20240807,121100,39063995,3025,3025,3025,3025,0
|
|
20240807,121000,39063995,3025,3025,3025,3025,0
|
|
20240807,120900,39063995,3025,3025,3025,3025,0
|
|
20240807,120800,39063995,3025,3025,3025,3025,0
|
|
20240807,120700,39063995,3025,3025,3025,3025,0
|
|
20240807,120600,39063995,3025,3025,3025,3025,0
|
|
20240807,120500,39063995,3025,3025,3025,3025,0
|
|
20240807,120400,39063995,3025,3025,3025,3025,0
|
|
20240807,120300,39063995,3025,3025,3025,3025,0
|
|
20240807,120200,39063995,3025,3025,3025,3025,0
|
|
20240807,120100,39063995,3025,3025,3025,3025,0
|
|
20240807,120000,39063995,3025,3025,3025,3025,0
|
|
20240807,115900,39063995,3025,3025,3025,3025,0
|
|
20240807,115800,39063995,3025,3025,3025,3025,0
|
|
20240807,115700,39063995,3025,3025,3025,3025,0
|
|
20240807,115600,39063995,3025,3025,3025,3025,0
|
|
20240807,115500,39063995,3025,3025,3025,3025,0
|
|
20240807,115400,39063995,3025,3025,3025,3025,0
|
|
20240807,115300,39063995,3025,3025,3025,3025,0
|
|
20240807,115200,39063995,3025,3025,3025,3025,0
|
|
20240807,115100,39063995,3025,3025,3025,3025,0
|
|
20240807,115000,39063995,3025,3025,3025,3025,0
|
|
20240807,114900,39063995,3025,3025,3025,3025,0
|
|
20240807,114800,39063995,3025,3025,3025,3025,0
|
|
20240807,114700,39063995,3025,3025,3025,3025,0
|
|
20240807,114600,39063995,3025,3025,3025,3025,0
|
|
20240807,114500,39063995,3025,3025,3025,3025,0
|
|
20240807,114400,39063995,3025,3025,3025,3025,0
|
|
20240807,114300,39063995,3025,3025,3025,3025,0
|
|
20240807,114200,39063995,3025,3025,3025,3025,0
|
|
20240807,114100,39063995,3025,3025,3025,3025,0
|
|
20240807,114000,39063995,3025,3025,3025,3025,0
|
|
20240807,113900,39063995,3025,3025,3025,3025,0
|
|
20240807,113800,39063995,3025,3025,3025,3025,0
|
|
20240807,113700,39063995,3025,3025,3025,3025,1
|
|
20240807,113600,39060970,3030,3030,3030,3030,0
|
|
20240807,113500,39060970,3030,3030,3030,3030,0
|
|
20240807,113400,39060970,3030,3030,3030,3030,0
|
|
20240807,113300,39060970,3030,3010,3030,3010,100
|
|
20240807,113200,38758390,3010,3010,3010,3010,1
|
|
20240807,113100,38755380,3005,3005,3005,3005,30
|
|
20240807,113000,38665230,3020,3020,3020,3020,0
|
|
20240807,112900,38665230,3020,3020,3020,3020,198
|
|
20240807,112800,38067270,3035,3035,3035,3035,0
|
|
20240807,112700,38067270,3035,3035,3035,3035,0
|
|
20240807,112600,38067270,3035,3035,3035,3035,0
|
|
20240807,112500,38067270,3035,3035,3035,3035,0
|
|
20240807,112400,38067270,3035,3035,3035,3035,0
|
|
20240807,112300,38067270,3035,3035,3035,3035,0
|
|
20240807,112200,38067270,3035,3035,3035,3035,296
|
|
20240807,112100,37168910,3035,3035,3035,3035,0
|
|
20240807,112000,37168910,3035,3035,3035,3035,0
|
|
20240807,111900,37168910,3035,3035,3035,3035,0
|
|
20240807,111800,37168910,3035,3035,3035,3035,0
|
|
20240807,111700,37168910,3035,3035,3035,3035,0
|
|
20240807,111600,37168910,3035,3035,3035,3035,0
|
|
20240807,111500,37168910,3035,3035,3035,3035,0
|
|
20240807,111400,37168910,3035,3035,3035,3035,0
|
|
20240807,111300,37168910,3035,3035,3035,3035,0
|
|
20240807,111200,37168910,3035,3035,3035,3035,0
|
|
20240807,111100,37168910,3035,3035,3035,3035,2
|
|
20240807,111000,37162840,3035,3035,3035,3035,0
|
|
20240807,110900,37162840,3035,3035,3035,3035,0
|
|
20240807,110800,37162840,3035,3035,3035,3035,0
|
|
20240807,110700,37162840,3035,3035,3035,3035,0
|
|
20240807,110600,37162840,3035,3035,3035,3035,0
|
|
20240807,110500,37162840,3035,3035,3035,3035,0
|
|
20240807,110400,37162840,3035,3035,3035,3035,0
|
|
20240807,110300,37162840,3035,3035,3035,3035,0
|
|
20240807,110200,37162840,3035,3035,3035,3035,0
|
|
20240807,110100,37162840,3035,3035,3035,3035,0
|
|
20240807,110000,37162840,3035,3035,3035,3035,0
|
|
20240807,105900,37162840,3035,3035,3035,3035,0
|
|
20240807,105800,37162840,3035,3035,3035,3035,0
|
|
20240807,105700,37162840,3035,3035,3035,3035,0
|
|
20240807,105600,37162840,3035,3030,3035,3030,640
|
|
20240807,105500,35220465,3030,3030,3030,3030,18
|
|
20240807,105400,35165925,3030,3030,3030,3030,10
|
|
20240807,105300,35135625,3030,3030,3030,3030,0
|
|
20240807,105200,35135625,3030,3030,3030,3030,0
|
|
20240807,105100,35135625,3030,3030,3030,3030,0
|
|
20240807,105000,35135625,3030,3030,3030,3030,0
|
|
20240807,104900,35135625,3030,3030,3030,3030,0
|
|
20240807,104800,35135625,3030,3030,3030,3030,10
|
|
20240807,104700,35105325,3030,3030,3030,3030,0
|
|
20240807,104600,35105325,3030,3030,3030,3030,0
|
|
20240807,104500,35105325,3030,3030,3030,3030,1
|
|
20240807,104400,35102295,3005,3005,3005,3005,34
|
|
20240807,104300,35000125,3000,3000,3000,3000,198
|
|
20240807,104200,34406125,3000,3000,3000,3000,0
|
|
20240807,104100,34406125,3000,3000,3000,3000,0
|
|
20240807,104000,34406125,3000,3000,3000,3000,500
|
|
20240807,103900,32906125,2990,2990,2990,2990,0
|
|
20240807,103800,32906125,2990,2990,2990,2990,0
|
|
20240807,103700,32906125,2990,2990,2990,2990,234
|
|
20240807,103600,32206465,2985,2985,2985,2985,0
|
|
20240807,103500,32206465,2985,2985,2985,2985,0
|
|
20240807,103400,32206465,2985,2985,2985,2985,0
|
|
20240807,103300,32206465,2985,2985,2985,2985,0
|
|
20240807,103200,32206465,2985,2985,2985,2985,0
|
|
20240807,103100,32206465,2985,2975,2985,2975,1118
|
|
20240807,103000,28880330,2975,2975,2975,2975,0
|
|
20240807,102900,28880330,2975,2975,2975,2975,0
|
|
20240807,102800,28880330,2975,2975,2975,2975,0
|
|
20240807,102700,28880330,2975,2975,2975,2975,0
|
|
20240807,102600,28880330,2975,2975,2975,2975,0
|
|
20240807,102500,28880330,2975,2975,2975,2975,0
|
|
20240807,102400,28880330,2975,2975,2975,2975,0
|
|
20240807,102300,28880330,2975,2975,2975,2975,0
|
|
20240807,102200,28880330,2975,2975,2975,2975,500
|
|
20240807,102100,27392830,2975,2975,2975,2975,0
|
|
20240807,102000,27392830,2975,2975,2975,2975,0
|
|
20240807,101900,27392830,2975,2975,2975,2975,0
|
|
20240807,101800,27392830,2975,2975,2975,2975,0
|
|
20240807,101700,27392830,2975,2975,2975,2975,0
|
|
20240807,101600,27392830,2975,2975,2975,2975,0
|
|
20240807,101500,27392830,2975,2975,2975,2975,0
|
|
20240807,101400,27392830,2975,2975,2975,2975,0
|
|
20240807,101300,27392830,2975,2975,2975,2975,0
|
|
20240807,101200,27392830,2975,2975,2975,2975,0
|
|
20240807,101100,27392830,2975,2975,2975,2975,0
|
|
20240807,101000,27392830,2975,2975,2975,2975,0
|
|
20240807,100900,27392830,2975,2975,2975,2975,0
|
|
20240807,100800,27392830,2975,2975,2975,2975,0
|
|
20240807,100700,27392830,2975,2975,2975,2975,1
|
|
20240807,100600,27389855,2935,2935,2935,2935,0
|
|
20240807,100500,27389855,2935,2935,2935,2935,0
|
|
20240807,100400,27389855,2935,2935,2935,2935,0
|
|
20240807,100300,27389855,2935,2950,2950,2935,10
|
|
20240807,100200,27360490,2975,2975,2975,2975,0
|
|
20240807,100100,27360490,2975,2970,2975,2965,5
|
|
20240807,100000,27345650,2970,2970,2970,2970,0
|
|
20240807,095900,27345650,2970,2970,2970,2970,0
|
|
20240807,095800,27345650,2970,2970,2970,2970,0
|
|
20240807,095700,27345650,2970,2970,2970,2970,1
|
|
20240807,095600,27342680,2975,2975,2975,2975,0
|
|
20240807,095500,27342680,2975,2975,2975,2975,0
|
|
20240807,095400,27342680,2975,2975,2975,2975,0
|
|
20240807,095300,27342680,2975,2975,2975,2975,0
|
|
20240807,095200,27342680,2975,2975,2975,2975,0
|
|
20240807,095100,27342680,2975,2975,2975,2975,0
|
|
20240807,095000,27342680,2975,2975,2975,2975,0
|
|
20240807,094900,27342680,2975,2975,2975,2975,0
|
|
20240807,094800,27342680,2975,2975,2975,2975,0
|
|
20240807,094700,27342680,2975,2975,2975,2975,0
|
|
20240807,094600,27342680,2975,2975,2975,2975,0
|
|
20240807,094500,27342680,2975,2975,2975,2975,1
|
|
20240807,094400,27339705,2965,2965,2965,2965,0
|
|
20240807,094300,27339705,2965,2965,2965,2965,0
|
|
20240807,094200,27339705,2965,2965,2965,2965,0
|
|
20240807,094100,27339705,2965,2965,2965,2965,0
|
|
20240807,094000,27339705,2965,2970,2975,2965,4
|
|
20240807,093900,27327830,2975,2975,2975,2975,50
|
|
20240807,093800,27179080,2975,2975,2975,2975,51
|
|
20240807,093700,27027355,2975,2975,2975,2975,10
|
|
20240807,093600,26997605,2975,2975,2975,2975,0
|
|
20240807,093500,26997605,2975,2975,2975,2975,500
|
|
20240807,093400,25510105,2975,2945,2975,2945,18
|
|
20240807,093300,25456795,2960,2960,2960,2960,10
|
|
20240807,093200,25427195,2960,2960,2960,2960,0
|
|
20240807,093100,25427195,2960,2970,2970,2960,145
|
|
20240807,093000,24997980,2965,2965,2965,2965,2
|
|
20240807,092900,24992050,2960,2945,2960,2945,1127
|
|
20240807,092800,21659130,2960,2960,2960,2960,0
|
|
20240807,092700,21659130,2960,2960,2960,2960,0
|
|
20240807,092600,21659130,2960,2960,2960,2960,0
|
|
20240807,092500,21659130,2960,2945,2960,2945,68
|
|
20240807,092400,21458360,2940,2940,2940,2940,0
|
|
20240807,092300,21458360,2940,2930,2940,2930,1709
|
|
20240807,092200,16450980,2930,2930,2930,2930,0
|
|
20240807,092100,16450980,2930,2930,2930,2930,1
|
|
20240807,092000,16448050,2910,2930,2930,2910,374
|
|
20240807,091900,15353995,2935,2935,2935,2935,36
|
|
20240807,091800,15248335,2930,2925,2930,2925,2455
|
|
20240807,091700,8057460,2920,2920,2920,2920,0
|
|
20240807,091600,8057460,2920,2920,2920,2920,38
|
|
20240807,091500,7946500,2920,2920,2920,2920,14
|
|
20240807,091400,7905620,2920,2920,2920,2920,0
|
|
20240807,091300,7905620,2920,2925,2925,2920,2
|
|
20240807,091200,7899775,2915,2915,2915,2915,500
|
|
20240807,091100,6442275,2930,2930,2930,2930,0
|
|
20240807,091000,6442275,2930,2930,2930,2930,0
|
|
20240807,090900,6442275,2930,2930,2930,2930,0
|
|
20240807,090800,6442275,2930,2930,2930,2930,0
|
|
20240807,090700,6442275,2930,2930,2930,2930,17
|
|
20240807,090600,6392465,2930,2930,2930,2930,0
|
|
20240807,090500,6392465,2930,2930,2930,2930,33
|
|
20240807,090400,6295775,2930,2930,2930,2930,1
|
|
20240807,090300,6292845,2905,2905,2905,2905,378
|
|
20240807,090200,5194755,2925,2925,2925,2925,0
|
|
20240807,090100,5194755,2925,2925,2925,2925,0
|
|
20240807,090000,5194755,2925,2870,2925,2870,1810
|