646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,194300,310797695,2935,2935,2935,2935,2225
|
|
20240805,194200,310797695,2935,2935,2935,2935,0
|
|
20240805,194100,310797695,2935,2935,2935,2935,0
|
|
20240805,194000,310797695,2935,2935,2935,2935,0
|
|
20240805,193900,310797695,2935,2935,2935,2935,0
|
|
20240805,193800,310797695,2935,2935,2935,2935,0
|
|
20240805,193700,310797695,2935,2935,2935,2935,0
|
|
20240805,193600,310797695,2935,2935,2935,2935,0
|
|
20240805,193500,310797695,2935,2935,2935,2935,0
|
|
20240805,193400,310797695,2935,2935,2935,2935,0
|
|
20240805,193300,310797695,2935,2935,2935,2935,0
|
|
20240805,193200,310797695,2935,2935,2935,2935,0
|
|
20240805,193100,310797695,2935,2935,2935,2935,0
|
|
20240805,193000,310797695,2935,2935,2935,2935,0
|
|
20240805,192900,310797695,2935,2935,2935,2935,0
|
|
20240805,192800,310797695,2935,2935,2935,2935,0
|
|
20240805,192700,310797695,2935,2935,2935,2935,0
|
|
20240805,192600,310797695,2935,2935,2935,2935,0
|
|
20240805,192500,310797695,2935,2935,2935,2935,0
|
|
20240805,192400,310797695,2935,2935,2935,2935,0
|
|
20240805,192300,310797695,2935,2935,2935,2935,0
|
|
20240805,192200,310797695,2935,2935,2935,2935,0
|
|
20240805,192100,310797695,2935,2935,2935,2935,0
|
|
20240805,192000,310797695,2935,2935,2935,2935,0
|
|
20240805,191900,310797695,2935,2935,2935,2935,0
|
|
20240805,191800,310797695,2935,2935,2935,2935,0
|
|
20240805,191700,310797695,2935,2935,2935,2935,0
|
|
20240805,191600,310797695,2935,2935,2935,2935,0
|
|
20240805,191500,310797695,2935,2935,2935,2935,0
|
|
20240805,191400,310797695,2935,2935,2935,2935,0
|
|
20240805,191300,310797695,2935,2935,2935,2935,2225
|
|
20240805,191200,310797695,2935,2935,2935,2935,0
|
|
20240805,191100,310797695,2935,2935,2935,2935,0
|
|
20240805,191000,310797695,2935,2935,2935,2935,0
|
|
20240805,190900,310797695,2935,2935,2935,2935,0
|
|
20240805,190800,310797695,2935,2935,2935,2935,0
|
|
20240805,190700,310797695,2935,2935,2935,2935,0
|
|
20240805,190600,310797695,2935,2935,2935,2935,0
|
|
20240805,190500,310797695,2935,2935,2935,2935,0
|
|
20240805,190400,310797695,2935,2935,2935,2935,0
|
|
20240805,190300,310797695,2935,2935,2935,2935,0
|
|
20240805,190200,310797695,2935,2935,2935,2935,0
|
|
20240805,190100,310797695,2935,2935,2935,2935,0
|
|
20240805,190000,310797695,2935,2935,2935,2935,0
|
|
20240805,185900,310797695,2935,2935,2935,2935,0
|
|
20240805,185800,310797695,2935,2935,2935,2935,0
|
|
20240805,185700,310797695,2935,2935,2935,2935,0
|
|
20240805,185600,310797695,2935,2935,2935,2935,0
|
|
20240805,185500,310797695,2935,2935,2935,2935,0
|
|
20240805,185400,310797695,2935,2935,2935,2935,0
|
|
20240805,185300,310797695,2935,2935,2935,2935,0
|
|
20240805,185200,310797695,2935,2935,2935,2935,0
|
|
20240805,185100,310797695,2935,2935,2935,2935,0
|
|
20240805,185000,310797695,2935,2935,2935,2935,0
|
|
20240805,184900,310797695,2935,2935,2935,2935,0
|
|
20240805,184800,310797695,2935,2935,2935,2935,0
|
|
20240805,184700,310797695,2935,2935,2935,2935,0
|
|
20240805,184600,310797695,2935,2935,2935,2935,0
|
|
20240805,184500,310797695,2935,2935,2935,2935,0
|
|
20240805,184400,310797695,2935,2935,2935,2935,0
|
|
20240805,184300,310797695,2935,2935,2935,2935,2225
|
|
20240805,184200,310797695,2935,2935,2935,2935,0
|
|
20240805,184100,310797695,2935,2935,2935,2935,0
|
|
20240805,184000,310797695,2935,2935,2935,2935,0
|
|
20240805,183900,310797695,2935,2935,2935,2935,0
|
|
20240805,183800,310797695,2935,2935,2935,2935,0
|
|
20240805,183700,310797695,2935,2935,2935,2935,0
|
|
20240805,183600,310797695,2935,2935,2935,2935,0
|
|
20240805,183500,310797695,2935,2935,2935,2935,0
|
|
20240805,183400,310797695,2935,2935,2935,2935,0
|
|
20240805,183300,310797695,2935,2935,2935,2935,0
|
|
20240805,183200,310797695,2935,2935,2935,2935,0
|
|
20240805,183100,310797695,2935,2935,2935,2935,0
|
|
20240805,183000,310797695,2935,2935,2935,2935,0
|
|
20240805,182900,310797695,2935,2935,2935,2935,0
|
|
20240805,182800,310797695,2935,2935,2935,2935,0
|
|
20240805,182700,310797695,2935,2935,2935,2935,0
|
|
20240805,182600,310797695,2935,2935,2935,2935,0
|
|
20240805,182500,310797695,2935,2935,2935,2935,0
|
|
20240805,182400,310797695,2935,2935,2935,2935,0
|
|
20240805,182300,310797695,2935,2935,2935,2935,0
|
|
20240805,182200,310797695,2935,2935,2935,2935,0
|
|
20240805,182100,310797695,2935,2935,2935,2935,0
|
|
20240805,182000,310797695,2935,2935,2935,2935,0
|
|
20240805,181900,310797695,2935,2935,2935,2935,0
|
|
20240805,181800,310797695,2935,2935,2935,2935,0
|
|
20240805,181700,310797695,2935,2935,2935,2935,0
|
|
20240805,181600,310797695,2935,2935,2935,2935,0
|
|
20240805,181500,310797695,2935,2935,2935,2935,0
|
|
20240805,181400,310797695,2935,2935,2935,2935,0
|
|
20240805,181300,310797695,2935,2935,2935,2935,2225
|
|
20240805,181200,310797695,2935,2935,2935,2935,0
|
|
20240805,181100,310797695,2935,2935,2935,2935,0
|
|
20240805,181000,310797695,2935,2935,2935,2935,0
|
|
20240805,180900,310797695,2935,2935,2935,2935,0
|
|
20240805,180800,310797695,2935,2935,2935,2935,0
|
|
20240805,180700,310797695,2935,2935,2935,2935,0
|
|
20240805,180600,310797695,2935,2935,2935,2935,0
|
|
20240805,180500,310797695,2935,2935,2935,2935,0
|
|
20240805,180400,310797695,2935,2935,2935,2935,0
|
|
20240805,180300,310797695,2935,2935,2935,2935,0
|
|
20240805,180200,310797695,2935,2935,2935,2935,0
|
|
20240805,180100,310797695,2935,2935,2935,2935,0
|
|
20240805,180000,310797695,2935,2935,2935,2935,0
|
|
20240805,175900,310797695,2935,2935,2935,2935,0
|
|
20240805,175800,310797695,2935,2935,2935,2935,0
|
|
20240805,175700,310797695,2935,2935,2935,2935,0
|
|
20240805,175600,310797695,2935,2935,2935,2935,0
|
|
20240805,175500,310797695,2935,2935,2935,2935,0
|
|
20240805,175400,310797695,2935,2935,2935,2935,0
|
|
20240805,175300,310797695,2935,2935,2935,2935,0
|
|
20240805,175200,310797695,2935,2935,2935,2935,0
|
|
20240805,175100,310797695,2935,2935,2935,2935,0
|
|
20240805,175000,310797695,2935,2935,2935,2935,0
|
|
20240805,174900,310797695,2935,2935,2935,2935,0
|
|
20240805,174800,310797695,2935,2935,2935,2935,0
|
|
20240805,174700,310797695,2935,2935,2935,2935,0
|
|
20240805,174600,310797695,2935,2935,2935,2935,0
|
|
20240805,174500,310797695,2935,2935,2935,2935,0
|
|
20240805,174400,310797695,2935,2935,2935,2935,0
|
|
20240805,174300,310797695,2935,2935,2935,2935,2225
|
|
20240805,174200,310797695,2935,2935,2935,2935,0
|
|
20240805,174100,310797695,2935,2935,2935,2935,0
|
|
20240805,174000,310797695,2935,2935,2935,2935,0
|
|
20240805,173900,310797695,2935,2935,2935,2935,0
|
|
20240805,173800,310797695,2935,2935,2935,2935,0
|
|
20240805,173700,310797695,2935,2935,2935,2935,0
|
|
20240805,173600,310797695,2935,2935,2935,2935,0
|
|
20240805,173500,310797695,2935,2935,2935,2935,0
|
|
20240805,173400,310797695,2935,2935,2935,2935,0
|
|
20240805,173300,310797695,2935,2935,2935,2935,0
|
|
20240805,173200,310797695,2935,2935,2935,2935,0
|
|
20240805,173100,310797695,2935,2935,2935,2935,0
|
|
20240805,173000,310797695,2935,2935,2935,2935,0
|
|
20240805,172900,310797695,2935,2935,2935,2935,0
|
|
20240805,172800,310797695,2935,2935,2935,2935,0
|
|
20240805,172700,310797695,2935,2935,2935,2935,0
|
|
20240805,172600,310797695,2935,2935,2935,2935,0
|
|
20240805,172500,310797695,2935,2935,2935,2935,0
|
|
20240805,172400,310797695,2935,2935,2935,2935,0
|
|
20240805,172300,310797695,2935,2935,2935,2935,0
|
|
20240805,172200,310797695,2935,2935,2935,2935,0
|
|
20240805,172100,310797695,2935,2935,2935,2935,0
|
|
20240805,172000,310797695,2935,2935,2935,2935,0
|
|
20240805,171900,310797695,2935,2935,2935,2935,0
|
|
20240805,171800,310797695,2935,2935,2935,2935,0
|
|
20240805,171700,310797695,2935,2935,2935,2935,0
|
|
20240805,171600,310797695,2935,2935,2935,2935,0
|
|
20240805,171500,310797695,2935,2935,2935,2935,0
|
|
20240805,171400,310797695,2935,2935,2935,2935,0
|
|
20240805,171300,310797695,2935,2935,2935,2935,2225
|
|
20240805,171200,310797695,2935,2935,2935,2935,0
|
|
20240805,171100,310797695,2935,2935,2935,2935,0
|
|
20240805,171000,310797695,2935,2935,2935,2935,0
|
|
20240805,170900,310797695,2935,2935,2935,2935,0
|
|
20240805,170800,310797695,2935,2935,2935,2935,0
|
|
20240805,170700,310797695,2935,2935,2935,2935,0
|
|
20240805,170600,310797695,2935,2935,2935,2935,0
|
|
20240805,170500,310797695,2935,2935,2935,2935,0
|
|
20240805,170400,310797695,2935,2935,2935,2935,0
|
|
20240805,170300,310797695,2935,2935,2935,2935,0
|
|
20240805,170200,310797695,2935,2935,2935,2935,0
|
|
20240805,170100,310797695,2935,2935,2935,2935,0
|
|
20240805,170000,310797695,2935,2935,2935,2935,0
|
|
20240805,165900,310797695,2935,2935,2935,2935,0
|
|
20240805,165800,310797695,2935,2935,2935,2935,0
|
|
20240805,165700,310797695,2935,2935,2935,2935,0
|
|
20240805,165600,310797695,2935,2935,2935,2935,0
|
|
20240805,165500,310797695,2935,2935,2935,2935,0
|
|
20240805,165400,310797695,2935,2935,2935,2935,0
|
|
20240805,165300,310797695,2935,2935,2935,2935,0
|
|
20240805,165200,310797695,2935,2935,2935,2935,0
|
|
20240805,165100,310797695,2935,2935,2935,2935,0
|
|
20240805,165000,310797695,2935,2935,2935,2935,0
|
|
20240805,164900,310797695,2935,2935,2935,2935,0
|
|
20240805,164800,310797695,2935,2935,2935,2935,0
|
|
20240805,164700,310797695,2935,2935,2935,2935,0
|
|
20240805,164600,310797695,2935,2935,2935,2935,0
|
|
20240805,164500,310797695,2935,2935,2935,2935,0
|
|
20240805,164400,310797695,2935,2935,2935,2935,0
|
|
20240805,164300,310797695,2935,2935,2935,2935,2225
|
|
20240805,164200,310797695,2935,2935,2935,2935,0
|
|
20240805,164100,310797695,2935,2935,2935,2935,0
|
|
20240805,164000,310797695,2935,2935,2935,2935,0
|
|
20240805,163900,310797695,2935,2935,2935,2935,0
|
|
20240805,163800,310797695,2935,2935,2935,2935,0
|
|
20240805,163700,310797695,2935,2935,2935,2935,0
|
|
20240805,163600,310797695,2935,2935,2935,2935,0
|
|
20240805,163500,310797695,2935,2935,2935,2935,0
|
|
20240805,163400,310797695,2935,2935,2935,2935,0
|
|
20240805,163300,310797695,2935,2935,2935,2935,0
|
|
20240805,163200,310797695,2935,2935,2935,2935,0
|
|
20240805,163100,310797695,2935,2935,2935,2935,0
|
|
20240805,163000,310797695,2935,2935,2935,2935,0
|
|
20240805,162900,310797695,2935,2935,2935,2935,0
|
|
20240805,162800,310797695,2935,2935,2935,2935,0
|
|
20240805,162700,310797695,2935,2935,2935,2935,0
|
|
20240805,162600,310797695,2935,2935,2935,2935,0
|
|
20240805,162500,310797695,2935,2935,2935,2935,0
|
|
20240805,162400,310797695,2935,2935,2935,2935,0
|
|
20240805,162300,310797695,2935,2935,2935,2935,0
|
|
20240805,162200,310797695,2935,2935,2935,2935,0
|
|
20240805,162100,310797695,2935,2935,2935,2935,0
|
|
20240805,162000,310797695,2935,2935,2935,2935,0
|
|
20240805,161900,310797695,2935,2935,2935,2935,0
|
|
20240805,161800,310797695,2935,2935,2935,2935,0
|
|
20240805,161700,310797695,2935,2935,2935,2935,0
|
|
20240805,161600,310797695,2935,2935,2935,2935,0
|
|
20240805,161500,310797695,2935,2935,2935,2935,0
|
|
20240805,161400,310797695,2935,2935,2935,2935,0
|
|
20240805,161300,310797695,2935,2935,2935,2935,2225
|
|
20240805,161200,310797695,2935,2935,2935,2935,0
|
|
20240805,161100,310797695,2935,2935,2935,2935,0
|
|
20240805,161000,310797695,2935,2935,2935,2935,0
|
|
20240805,160900,310797695,2935,2935,2935,2935,0
|
|
20240805,160800,310797695,2935,2935,2935,2935,0
|
|
20240805,160700,310797695,2935,2935,2935,2935,0
|
|
20240805,160600,310797695,2935,2935,2935,2935,0
|
|
20240805,160500,310797695,2935,2935,2935,2935,0
|
|
20240805,160400,310797695,2935,2935,2935,2935,0
|
|
20240805,160300,310797695,2935,2935,2935,2935,0
|
|
20240805,160200,310797695,2935,2935,2935,2935,0
|
|
20240805,160100,310797695,2935,2935,2935,2935,0
|
|
20240805,160000,310797695,2935,2935,2935,2935,0
|
|
20240805,155900,310797695,2935,2935,2935,2935,0
|
|
20240805,155800,310797695,2935,2935,2935,2935,0
|
|
20240805,155700,310797695,2935,2935,2935,2935,0
|
|
20240805,155600,310797695,2935,2935,2935,2935,0
|
|
20240805,155500,310797695,2935,2935,2935,2935,0
|
|
20240805,155400,310797695,2935,2935,2935,2935,0
|
|
20240805,155300,310797695,2935,2935,2935,2935,0
|
|
20240805,155200,310797695,2935,2935,2935,2935,0
|
|
20240805,155100,310797695,2935,2935,2935,2935,0
|
|
20240805,155000,310797695,2935,2935,2935,2935,0
|
|
20240805,154900,310797695,2935,2935,2935,2935,0
|
|
20240805,154800,310797695,2935,2935,2935,2935,0
|
|
20240805,154700,310797695,2935,2935,2935,2935,0
|
|
20240805,154600,310797695,2935,2935,2935,2935,0
|
|
20240805,154500,310797695,2935,2935,2935,2935,0
|
|
20240805,154400,310797695,2935,2935,2935,2935,0
|
|
20240805,154300,310797695,2935,2935,2935,2935,2225
|
|
20240805,154200,310797695,2935,2935,2935,2935,0
|
|
20240805,154100,310797695,2935,2935,2935,2935,0
|
|
20240805,154000,310797695,2935,2935,2935,2935,0
|
|
20240805,153900,310797695,2935,2935,2935,2935,0
|
|
20240805,153800,310797695,2935,2935,2935,2935,0
|
|
20240805,153700,310797695,2935,2935,2935,2935,0
|
|
20240805,153600,310797695,2935,2935,2935,2935,0
|
|
20240805,153500,310797695,2935,2935,2935,2935,0
|
|
20240805,153400,310797695,2935,2935,2935,2935,0
|
|
20240805,153300,310797695,2935,2935,2935,2935,0
|
|
20240805,153200,310797695,2935,2935,2935,2935,0
|
|
20240805,153100,310797695,2935,2935,2935,2935,0
|
|
20240805,153000,310797695,2935,2935,2935,2935,2225
|
|
20240805,152900,304267320,2880,2880,2880,2880,0
|
|
20240805,152800,304267320,2880,2880,2880,2880,0
|
|
20240805,152700,304267320,2880,2880,2880,2880,0
|
|
20240805,152600,304267320,2880,2880,2880,2880,0
|
|
20240805,152500,304267320,2880,2880,2880,2880,0
|
|
20240805,152400,304267320,2880,2880,2880,2880,0
|
|
20240805,152300,304267320,2880,2880,2880,2880,0
|
|
20240805,152200,304267320,2880,2880,2880,2880,0
|
|
20240805,152100,304267320,2880,2880,2880,2880,0
|
|
20240805,152000,304267320,2880,2880,2880,2880,0
|
|
20240805,151900,304267320,2880,2880,2880,2880,150
|
|
20240805,151800,303835320,2880,2850,2880,2820,17110
|
|
20240805,151700,255337330,2845,2845,2845,2845,600
|
|
20240805,151600,253630330,2840,2840,2840,2840,0
|
|
20240805,151500,253630330,2840,2855,2855,2840,943
|
|
20240805,151400,250941260,2860,2845,2860,2845,35
|
|
20240805,151300,250841265,2845,2850,2850,2840,978
|
|
20240805,151200,248059215,2840,2840,2840,2840,0
|
|
20240805,151100,248059215,2840,2840,2840,2840,976
|
|
20240805,151000,245287375,2840,2840,2840,2840,500
|
|
20240805,150900,243867375,2840,2845,2845,2840,405
|
|
20240805,150800,242717170,2840,2840,2840,2840,0
|
|
20240805,150700,242717170,2840,2840,2840,2840,0
|
|
20240805,150600,242717170,2840,2840,2840,2840,8
|
|
20240805,150500,242694450,2830,2845,2845,2830,707
|
|
20240805,150400,240691050,2840,2840,2840,2840,0
|
|
20240805,150300,240691050,2840,2840,2840,2840,270
|
|
20240805,150200,239924250,2840,2840,2840,2840,31
|
|
20240805,150100,239836210,2900,2895,2900,2895,23
|
|
20240805,150000,239769620,2830,2905,2905,2830,1001
|
|
20240805,145900,236936715,2850,2850,2850,2850,500
|
|
20240805,145800,235511715,2840,2840,2840,2840,300
|
|
20240805,145700,234659715,2820,2830,2830,2820,31
|
|
20240805,145600,234572195,2820,2820,2820,2820,1233
|
|
20240805,145500,231095135,2820,2820,2820,2820,8126
|
|
20240805,145400,208179815,2830,2820,2835,2820,285
|
|
20240805,145300,207375800,2820,2835,2835,2820,387
|
|
20240805,145200,206284195,2820,2825,2825,2820,741
|
|
20240805,145100,204192075,2820,2820,2820,2820,0
|
|
20240805,145000,204192075,2820,2825,2825,2820,4500
|
|
20240805,144900,191497655,2830,2840,2840,2830,1181
|
|
20240805,144800,188154825,2850,2850,2850,2850,0
|
|
20240805,144700,188154825,2850,2830,2850,2825,1193
|
|
20240805,144600,184779100,2830,2830,2830,2830,114
|
|
20240805,144500,184456480,2830,2845,2865,2830,5268
|
|
20240805,144400,169516910,2845,2845,2845,2845,0
|
|
20240805,144300,169516910,2845,2870,2870,2845,2000
|
|
20240805,144200,163825910,2875,2875,2875,2875,1
|
|
20240805,144100,163823035,2850,2875,2875,2850,1308
|
|
20240805,144000,160080035,2890,2930,2930,2875,290
|
|
20240805,143900,159243465,2900,2915,2915,2900,3507
|
|
20240805,143800,149062135,2920,2920,2920,2920,71
|
|
20240805,143700,148854815,2920,2920,2920,2920,500
|
|
20240805,143600,147394815,2920,2920,2920,2920,100
|
|
20240805,143500,147102815,2920,2920,2920,2920,0
|
|
20240805,143400,147102815,2920,2920,2920,2920,0
|
|
20240805,143300,147102815,2920,2920,2920,2920,0
|
|
20240805,143200,147102815,2920,2920,2920,2920,1310
|
|
20240805,143100,143277615,2920,2930,2930,2920,1998
|
|
20240805,143000,137424865,2930,2930,2930,2930,532
|
|
20240805,142900,135866105,2920,2920,2920,2920,0
|
|
20240805,142800,135866105,2920,2930,2930,2920,1183
|
|
20240805,142700,132409915,2930,2930,2930,2930,0
|
|
20240805,142600,132409915,2930,2930,2930,2930,1937
|
|
20240805,142500,126734505,2930,2930,2930,2930,0
|
|
20240805,142400,126734505,2930,2930,2930,2930,0
|
|
20240805,142300,126734505,2930,2930,2930,2930,0
|
|
20240805,142200,126734505,2930,2930,2930,2930,0
|
|
20240805,142100,126734505,2930,2930,2930,2930,0
|
|
20240805,142000,126734505,2930,2930,2930,2930,0
|
|
20240805,141900,126734505,2930,2930,2930,2930,0
|
|
20240805,141800,126734505,2930,2930,2930,2930,0
|
|
20240805,141700,126734505,2930,2930,2930,2930,0
|
|
20240805,141600,126734505,2930,2930,2930,2930,0
|
|
20240805,141500,126734505,2930,2930,2930,2930,0
|
|
20240805,141400,126734505,2930,2930,2930,2930,0
|
|
20240805,141300,126734505,2930,2930,2930,2930,0
|
|
20240805,141200,126734505,2930,2930,2930,2930,0
|
|
20240805,141100,126734505,2930,2930,2930,2930,0
|
|
20240805,141000,126734505,2930,2930,2930,2930,0
|
|
20240805,140900,126734505,2930,2930,2930,2930,0
|
|
20240805,140800,126734505,2930,2930,2930,2930,0
|
|
20240805,140700,126734505,2930,2930,2930,2930,0
|
|
20240805,140600,126734505,2930,2930,2930,2930,0
|
|
20240805,140500,126734505,2930,2930,2930,2930,0
|
|
20240805,140400,126734505,2930,2930,2930,2930,0
|
|
20240805,140300,126734505,2930,2930,2930,2930,0
|
|
20240805,140200,126734505,2930,2930,2930,2930,0
|
|
20240805,140100,126734505,2930,2930,2930,2930,0
|
|
20240805,140000,126734505,2930,2930,2930,2930,0
|
|
20240805,135900,126734505,2930,2930,2930,2930,0
|
|
20240805,135800,126734505,2930,2930,2930,2930,0
|
|
20240805,135700,126734505,2930,2930,2930,2930,0
|
|
20240805,135600,126734505,2930,2930,2930,2930,0
|
|
20240805,135500,126734505,2930,2930,2930,2930,51
|
|
20240805,135400,126585075,2925,2925,2925,2925,500
|
|
20240805,135300,125122575,2925,2925,2925,2925,50
|
|
20240805,135200,124976325,2925,2930,2930,2925,645
|
|
20240805,135100,123086825,2930,2930,2930,2930,0
|
|
20240805,135000,123086825,2930,2930,2930,2930,0
|
|
20240805,134900,123086825,2930,2950,2950,2930,250
|
|
20240805,134800,122353325,2950,2950,2950,2950,0
|
|
20240805,134700,122353325,2950,2950,2950,2950,53
|
|
20240805,134600,122196975,2950,2950,2950,2950,50
|
|
20240805,134500,122049475,2950,2950,2950,2950,0
|
|
20240805,134400,122049475,2950,2950,2950,2950,50
|
|
20240805,134300,121901975,2950,2950,2950,2950,100
|
|
20240805,134200,121606975,2950,2950,2950,2950,32
|
|
20240805,134100,121512575,2950,2950,2950,2950,100
|
|
20240805,134000,121217575,2950,2950,2950,2950,150
|
|
20240805,133900,120775075,2950,2930,2950,2930,301
|
|
20240805,133800,119893125,2930,2930,2930,2930,0
|
|
20240805,133700,119893125,2930,2930,2930,2930,0
|
|
20240805,133600,119893125,2930,2930,2930,2930,0
|
|
20240805,133500,119893125,2930,2930,2930,2930,133
|
|
20240805,133400,119503435,2930,2940,2940,2930,1507
|
|
20240805,133300,115086415,2940,2940,2940,2940,0
|
|
20240805,133200,115086415,2940,2940,2940,2940,0
|
|
20240805,133100,115086415,2940,2940,2940,2940,0
|
|
20240805,133000,115086415,2940,2940,2940,2940,0
|
|
20240805,132900,115086415,2940,2940,2940,2940,49
|
|
20240805,132800,114942355,2940,2940,2940,2940,50
|
|
20240805,132700,114795355,2940,2940,2940,2940,0
|
|
20240805,132600,114795355,2940,2940,2940,2940,85
|
|
20240805,132500,114545455,2940,2930,2940,2930,3
|
|
20240805,132400,114536655,2935,2935,2935,2935,223
|
|
20240805,132300,113882150,2935,2950,2950,2935,401
|
|
20240805,132200,112705200,2950,2950,2950,2950,50
|
|
20240805,132100,112557700,2950,2950,2950,2950,0
|
|
20240805,132000,112557700,2950,2950,2950,2950,50
|
|
20240805,131900,112410200,2950,2950,2950,2950,50
|
|
20240805,131800,112262700,2950,2950,2950,2950,0
|
|
20240805,131700,112262700,2950,2950,2950,2950,100
|
|
20240805,131600,111967700,2950,2950,2950,2950,100
|
|
20240805,131500,111672700,2950,2950,2950,2950,0
|
|
20240805,131400,111672700,2950,2950,2950,2950,167
|
|
20240805,131300,111180050,2930,2930,2930,2930,0
|
|
20240805,131200,111180050,2930,2930,2930,2930,0
|
|
20240805,131100,111180050,2930,2930,2930,2930,0
|
|
20240805,131000,111180050,2930,2930,2930,2930,90
|
|
20240805,130900,110916350,2930,2930,2930,2930,4
|
|
20240805,130800,110904630,2930,2940,2940,2930,322
|
|
20240805,130700,109960235,2940,2950,2950,2940,1250
|
|
20240805,130600,106284735,2950,2950,2950,2950,0
|
|
20240805,130500,106284735,2950,2950,2950,2950,50
|
|
20240805,130400,106137235,2950,2950,2950,2950,50
|
|
20240805,130300,105989735,2950,2950,2950,2950,2
|
|
20240805,130200,105983835,2955,2945,2955,2945,2150
|
|
20240805,130100,99636845,2945,2945,2945,2945,50
|
|
20240805,130000,99489595,2945,2945,2945,2945,30
|
|
20240805,125900,99401245,2950,2950,2950,2950,50
|
|
20240805,125800,99253745,2950,2950,2950,2950,772
|
|
20240805,125700,96976345,2950,2950,2950,2950,0
|
|
20240805,125600,96976345,2950,2950,2950,2950,50
|
|
20240805,125500,96828845,2950,2950,2950,2950,50
|
|
20240805,125400,96681345,2950,2950,2950,2950,121
|
|
20240805,125300,96324395,2950,2950,2950,2950,0
|
|
20240805,125200,96324395,2950,2950,2950,2950,0
|
|
20240805,125100,96324395,2950,2950,2950,2950,0
|
|
20240805,125000,96324395,2950,2955,2955,2950,79
|
|
20240805,124900,96090955,2955,2955,2955,2955,50
|
|
20240805,124800,95943205,2955,2955,2955,2955,0
|
|
20240805,124700,95943205,2955,2955,2955,2950,436
|
|
20240805,124600,94656495,2955,2955,2955,2955,0
|
|
20240805,124500,94656495,2955,2955,2955,2955,50
|
|
20240805,124400,94508745,2955,2950,2955,2950,4
|
|
20240805,124300,94496940,2955,2955,2955,2955,1
|
|
20240805,124200,94493985,2950,2950,2950,2950,0
|
|
20240805,124100,94493985,2950,2955,2955,2950,319
|
|
20240805,124000,93552685,2955,2955,2955,2955,0
|
|
20240805,123900,93552685,2955,2955,2955,2955,831
|
|
20240805,123800,91097080,2955,2955,2955,2955,0
|
|
20240805,123700,91097080,2955,2955,2955,2955,0
|
|
20240805,123600,91097080,2955,2960,2960,2955,425
|
|
20240805,123500,89839305,2960,2960,2960,2960,5
|
|
20240805,123400,89824505,2960,2960,2960,2960,0
|
|
20240805,123300,89824505,2960,2960,2960,2960,0
|
|
20240805,123200,89824505,2960,2960,2960,2960,15
|
|
20240805,123100,89780105,2960,2960,2960,2960,30
|
|
20240805,123000,89691305,2955,2955,2955,2955,0
|
|
20240805,122900,89691305,2955,2955,2955,2955,0
|
|
20240805,122800,89691305,2955,2955,2955,2955,0
|
|
20240805,122700,89691305,2955,2955,2955,2955,20
|
|
20240805,122600,89632205,2955,2955,2955,2955,0
|
|
20240805,122500,89632205,2955,2955,2955,2955,0
|
|
20240805,122400,89632205,2955,2955,2955,2955,64
|
|
20240805,122300,89443085,2955,2960,2960,2955,192
|
|
20240805,122200,88874965,2960,2960,2960,2960,0
|
|
20240805,122100,88874965,2960,2960,2960,2960,100
|
|
20240805,122000,88578965,2960,2960,2960,2960,0
|
|
20240805,121900,88578965,2960,2960,2960,2960,0
|
|
20240805,121800,88578965,2960,2960,2960,2960,20
|
|
20240805,121700,88519765,2960,2960,2960,2960,0
|
|
20240805,121600,88519765,2960,2960,2960,2960,100
|
|
20240805,121500,88223765,2960,2960,2960,2960,314
|
|
20240805,121400,87294325,2960,2960,2960,2960,350
|
|
20240805,121300,86258325,2960,2960,2960,2960,0
|
|
20240805,121200,86258325,2960,2960,2960,2960,0
|
|
20240805,121100,86258325,2960,2960,2960,2960,0
|
|
20240805,121000,86258325,2960,2960,2960,2960,0
|
|
20240805,120900,86258325,2960,2960,2960,2960,307
|
|
20240805,120800,85349605,2970,2970,2970,2970,89
|
|
20240805,120700,85085275,2970,2970,2970,2970,500
|
|
20240805,120600,83600275,2980,2980,2980,2980,50
|
|
20240805,120500,83451275,2980,2980,2980,2980,50
|
|
20240805,120400,83302275,2980,2980,2980,2980,355
|
|
20240805,120300,82244375,2980,2980,2980,2980,300
|
|
20240805,120200,81350375,2980,2980,2980,2980,50
|
|
20240805,120100,81201375,2980,2975,2980,2975,162
|
|
20240805,120000,80719420,2975,2975,2975,2975,50
|
|
20240805,115900,80570670,2975,2970,2975,2955,341
|
|
20240805,115800,79562590,2970,2970,2970,2970,0
|
|
20240805,115700,79562590,2970,2970,2970,2970,23
|
|
20240805,115600,79494280,2970,2970,2970,2970,50
|
|
20240805,115500,79345780,2970,2960,2970,2955,502
|
|
20240805,115400,77861550,2980,2980,2980,2980,4
|
|
20240805,115300,77849630,2960,2960,2960,2960,1
|
|
20240805,115200,77846670,2960,2975,2975,2960,200
|
|
20240805,115100,77253950,2975,2975,2975,2975,9
|
|
20240805,115000,77227175,2975,2975,2975,2975,50
|
|
20240805,114900,77078425,2975,2975,2975,2975,13
|
|
20240805,114800,77039750,2975,2975,2975,2975,51
|
|
20240805,114700,76888025,2975,2985,2985,2975,319
|
|
20240805,114600,75937730,2985,2985,2985,2985,0
|
|
20240805,114500,75937730,2985,2985,2985,2985,100
|
|
20240805,114400,75639230,2985,2985,2985,2985,0
|
|
20240805,114300,75639230,2985,2985,2985,2985,0
|
|
20240805,114200,75639230,2985,2985,2985,2985,170
|
|
20240805,114100,75131780,2985,2985,2985,2985,0
|
|
20240805,114000,75131780,2985,2985,2985,2985,56
|
|
20240805,113900,74964620,2990,2990,2990,2990,51
|
|
20240805,113800,74812130,2990,2990,2990,2985,81
|
|
20240805,113700,74570070,2990,2990,2990,2990,0
|
|
20240805,113600,74570070,2990,2990,2990,2990,85
|
|
20240805,113500,74315920,2990,2990,2990,2990,22
|
|
20240805,113400,74250140,2990,2990,2990,2990,0
|
|
20240805,113300,74250140,2990,2990,2990,2990,268
|
|
20240805,113200,73448820,2990,2990,2990,2990,0
|
|
20240805,113100,73448820,2990,2990,2990,2990,0
|
|
20240805,113000,73448820,2990,2990,2990,2990,0
|
|
20240805,112900,73448820,2990,2990,2990,2990,0
|
|
20240805,112800,73448820,2990,2990,2990,2990,412
|
|
20240805,112700,72216940,2990,2990,2990,2990,188
|
|
20240805,112600,71654820,2990,2990,2990,2990,0
|
|
20240805,112500,71654820,2990,2990,2990,2990,0
|
|
20240805,112400,71654820,2990,2990,2990,2990,7
|
|
20240805,112300,71633890,2990,2985,2990,2985,215
|
|
20240805,112200,70991115,2985,2985,2985,2985,0
|
|
20240805,112100,70991115,2985,2985,2985,2985,50
|
|
20240805,112000,70841865,2985,2995,2995,2985,52
|
|
20240805,111900,70686145,2995,2995,2995,2995,800
|
|
20240805,111800,68290145,2995,2995,2995,2995,50
|
|
20240805,111700,68140395,2995,2995,2995,2995,51
|
|
20240805,111600,67987650,3000,3000,3000,3000,0
|
|
20240805,111500,67987650,3000,3000,3000,3000,50
|
|
20240805,111400,67837650,3000,3000,3000,3000,50
|
|
20240805,111300,67687650,3000,3000,3000,3000,0
|
|
20240805,111200,67687650,3000,3000,3000,3000,50
|
|
20240805,111100,67537650,3000,3000,3000,3000,50
|
|
20240805,111000,67387650,3000,3000,3000,3000,0
|
|
20240805,110900,67387650,3000,3000,3000,3000,50
|
|
20240805,110800,67237650,3000,3000,3000,3000,100
|
|
20240805,110700,66937650,3000,3000,3000,3000,100
|
|
20240805,110600,66637650,3000,2995,3000,2995,101
|
|
20240805,110500,66335150,2995,2995,2995,2995,0
|
|
20240805,110400,66335150,2995,2995,2995,2995,191
|
|
20240805,110300,65763105,2975,2975,2975,2975,8
|
|
20240805,110200,65739305,2975,2975,2975,2975,1
|
|
20240805,110100,65736330,2975,2975,2975,2975,0
|
|
20240805,110000,65736330,2975,2975,2975,2975,0
|
|
20240805,105900,65736330,2975,2975,2975,2975,400
|
|
20240805,105800,64546330,2975,2975,2975,2975,0
|
|
20240805,105700,64546330,2975,2975,2975,2975,0
|
|
20240805,105600,64546330,2975,2975,2975,2975,40
|
|
20240805,105500,64427330,2975,2975,2975,2975,0
|
|
20240805,105400,64427330,2975,2975,2975,2975,0
|
|
20240805,105300,64427330,2975,2975,2975,2975,0
|
|
20240805,105200,64427330,2975,2975,2975,2975,0
|
|
20240805,105100,64427330,2975,2975,2975,2975,0
|
|
20240805,105000,64427330,2975,2975,2975,2975,0
|
|
20240805,104900,64427330,2975,2985,2985,2975,15
|
|
20240805,104800,64382610,3000,3000,3000,3000,50
|
|
20240805,104700,64232610,3000,3000,3000,3000,1
|
|
20240805,104600,64229610,3000,3000,3000,3000,50
|
|
20240805,104500,64079610,3000,3000,3000,3000,50
|
|
20240805,104400,63929610,3000,3000,3000,3000,5
|
|
20240805,104300,63914610,3000,3000,3000,3000,100
|
|
20240805,104200,63614610,3000,3000,3000,3000,71
|
|
20240805,104100,63401610,3000,3000,3000,3000,0
|
|
20240805,104000,63401610,3000,3000,3000,3000,151
|
|
20240805,103900,62948610,2985,2985,2985,2985,2
|
|
20240805,103800,62942640,2980,2980,2980,2980,30
|
|
20240805,103700,62853240,2980,2980,2980,2980,0
|
|
20240805,103600,62853240,2980,2980,2980,2980,65
|
|
20240805,103500,62659540,2965,2965,2965,2965,0
|
|
20240805,103400,62659540,2965,2965,2965,2965,0
|
|
20240805,103300,62659540,2965,2965,2965,2965,0
|
|
20240805,103200,62659540,2965,2965,2965,2965,0
|
|
20240805,103100,62659540,2965,2965,2965,2965,50
|
|
20240805,103000,62511290,2965,2965,2965,2965,50
|
|
20240805,102900,62363040,2970,2970,2970,2970,0
|
|
20240805,102800,62363040,2970,2970,2970,2970,50
|
|
20240805,102700,62214540,2970,2965,2970,2965,332
|
|
20240805,102600,61229750,2970,2970,2970,2970,0
|
|
20240805,102500,61229750,2970,2970,2970,2970,50
|
|
20240805,102400,61081250,2970,2970,2970,2970,100
|
|
20240805,102300,60784250,2970,2970,2970,2970,0
|
|
20240805,102200,60784250,2970,2970,2970,2970,568
|
|
20240805,102100,59097290,2970,2970,2970,2970,532
|
|
20240805,102000,57517250,2970,2970,2970,2970,0
|
|
20240805,101900,57517250,2970,2950,2970,2950,2
|
|
20240805,101800,57511330,2970,2970,2970,2970,50
|
|
20240805,101700,57362830,2970,2970,2970,2970,0
|
|
20240805,101600,57362830,2970,2970,2970,2970,50
|
|
20240805,101500,57214330,2970,2970,2970,2970,50
|
|
20240805,101400,57065830,2970,2970,2970,2970,0
|
|
20240805,101300,57065830,2970,2970,2970,2970,50
|
|
20240805,101200,56917330,2970,2970,2970,2970,50
|
|
20240805,101100,56768830,2970,2970,2970,2970,133
|
|
20240805,101000,56373820,2970,2970,2970,2970,50
|
|
20240805,100900,56225320,2975,2975,2975,2975,1070
|
|
20240805,100800,53042070,2975,2975,2975,2975,0
|
|
20240805,100700,53042070,2975,2975,2975,2975,50
|
|
20240805,100600,52893320,2975,2975,2975,2975,50
|
|
20240805,100500,52744570,2975,2975,2975,2975,0
|
|
20240805,100400,52744570,2975,2975,2975,2975,51
|
|
20240805,100300,52592845,2975,2975,2975,2975,100
|
|
20240805,100200,52295345,2975,2975,2975,2975,0
|
|
20240805,100100,52295345,2975,2975,2975,2975,103
|
|
20240805,100000,51988920,2975,2955,2975,2955,328
|
|
20240805,095900,51018020,2955,2950,2955,2950,7
|
|
20240805,095800,50997360,2935,2935,2935,2935,0
|
|
20240805,095700,50997360,2935,2935,2935,2935,81
|
|
20240805,095600,50759625,2935,2935,2935,2935,274
|
|
20240805,095500,49955435,2935,2935,2935,2935,81
|
|
20240805,095400,49717700,2935,2950,2950,2935,131
|
|
20240805,095300,49331760,2955,2955,2955,2955,0
|
|
20240805,095200,49331760,2955,2950,2955,2950,14
|
|
20240805,095100,49290415,2955,2945,2955,2945,50
|
|
20240805,095000,49142790,2955,2955,2955,2955,0
|
|
20240805,094900,49142790,2955,2955,2955,2955,50
|
|
20240805,094800,48995040,2955,2955,2955,2955,1
|
|
20240805,094700,48992085,2935,2955,2955,2935,227
|
|
20240805,094600,48324840,2935,2955,2955,2935,55
|
|
20240805,094500,48162415,2955,2955,2955,2955,51
|
|
20240805,094400,48011710,2930,2955,2955,2930,60
|
|
20240805,094300,47834660,2955,2965,2970,2905,1307
|
|
20240805,094200,43984340,2980,2990,2990,2980,494
|
|
20240805,094100,42511370,2990,2990,2990,2990,105
|
|
20240805,094000,42197420,2990,2990,2990,2990,0
|
|
20240805,093900,42197420,2990,2990,2990,2990,50
|
|
20240805,093800,42047920,2990,2990,2990,2990,30
|
|
20240805,093700,41958220,2995,2995,2995,2990,956
|
|
20240805,093600,39099460,2995,2995,2995,2995,53
|
|
20240805,093500,38940725,2995,2995,2995,2995,0
|
|
20240805,093400,38940725,2995,2995,2995,2995,12
|
|
20240805,093300,38904785,2995,3000,3000,2995,305
|
|
20240805,093200,37991300,2995,2995,2995,2995,30
|
|
20240805,093100,37901450,3000,3000,3000,3000,75
|
|
20240805,093000,37676450,3005,3005,3005,3005,3
|
|
20240805,092900,37667435,2995,2995,2995,2995,0
|
|
20240805,092800,37667435,2995,2995,2995,2995,0
|
|
20240805,092700,37667435,2995,2995,2995,2995,0
|
|
20240805,092600,37667435,2995,3000,3000,2995,1713
|
|
20240805,092500,32536795,2995,2995,2995,2995,570
|
|
20240805,092400,30829645,3000,3000,3000,3000,3
|
|
20240805,092300,30820645,2995,2995,2995,2995,490
|
|
20240805,092200,29353095,2995,2995,2995,2995,883
|
|
20240805,092100,26708510,2995,2995,2995,2995,264
|
|
20240805,092000,25917830,3000,3000,3000,2995,1662
|
|
20240805,091900,20932295,3000,3005,3005,3000,260
|
|
20240805,091800,20151895,3005,3005,3005,3005,24
|
|
20240805,091700,20079775,3005,3005,3005,3005,0
|
|
20240805,091600,20079775,3005,3005,3005,3005,0
|
|
20240805,091500,20079775,3005,3005,3005,3005,0
|
|
20240805,091400,20079775,3005,3010,3010,3005,651
|
|
20240805,091300,18120940,3010,3015,3015,3010,144
|
|
20240805,091200,17687300,3020,3020,3020,3020,3
|
|
20240805,091100,17678240,3020,3020,3020,3020,6
|
|
20240805,091000,17660120,3015,3015,3015,3015,11
|
|
20240805,090900,17626955,3005,3005,3005,3005,846
|
|
20240805,090800,15084725,3010,3010,3010,3010,3105
|
|
20240805,090700,5738675,3015,3015,3015,3015,828
|
|
20240805,090600,3242255,3020,3020,3020,3020,0
|
|
20240805,090500,3242255,3020,3020,3020,3020,287
|
|
20240805,090400,2375515,3030,3035,3035,3030,334
|
|
20240805,090300,1363490,3045,3045,3045,3045,4
|
|
20240805,090200,1351310,3045,3050,3050,3045,81
|
|
20240805,090100,1104640,3050,3050,3050,3050,51
|
|
20240805,090000,949090,3060,3050,3060,3050,311
|