647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,194400,64509975,3025,3025,3025,3025,1120
|
|
20240807,194300,64509975,3025,3025,3025,3025,0
|
|
20240807,194200,64509975,3025,3025,3025,3025,0
|
|
20240807,194100,64509975,3025,3025,3025,3025,0
|
|
20240807,194000,64509975,3025,3025,3025,3025,0
|
|
20240807,193900,64509975,3025,3025,3025,3025,0
|
|
20240807,193800,64509975,3025,3025,3025,3025,0
|
|
20240807,193700,64509975,3025,3025,3025,3025,0
|
|
20240807,193600,64509975,3025,3025,3025,3025,0
|
|
20240807,193500,64509975,3025,3025,3025,3025,0
|
|
20240807,193400,64509975,3025,3025,3025,3025,0
|
|
20240807,193300,64509975,3025,3025,3025,3025,0
|
|
20240807,193200,64509975,3025,3025,3025,3025,0
|
|
20240807,193100,64509975,3025,3025,3025,3025,0
|
|
20240807,193000,64509975,3025,3025,3025,3025,0
|
|
20240807,192900,64509975,3025,3025,3025,3025,0
|
|
20240807,192800,64509975,3025,3025,3025,3025,0
|
|
20240807,192700,64509975,3025,3025,3025,3025,0
|
|
20240807,192600,64509975,3025,3025,3025,3025,0
|
|
20240807,192500,64509975,3025,3025,3025,3025,0
|
|
20240807,192400,64509975,3025,3025,3025,3025,0
|
|
20240807,192300,64509975,3025,3025,3025,3025,0
|
|
20240807,192200,64509975,3025,3025,3025,3025,0
|
|
20240807,192100,64509975,3025,3025,3025,3025,0
|
|
20240807,192000,64509975,3025,3025,3025,3025,0
|
|
20240807,191900,64509975,3025,3025,3025,3025,0
|
|
20240807,191800,64509975,3025,3025,3025,3025,0
|
|
20240807,191700,64509975,3025,3025,3025,3025,0
|
|
20240807,191600,64509975,3025,3025,3025,3025,0
|
|
20240807,191500,64509975,3025,3025,3025,3025,0
|
|
20240807,191400,64509975,3025,3025,3025,3025,1120
|
|
20240807,191300,64509975,3025,3025,3025,3025,0
|
|
20240807,191200,64509975,3025,3025,3025,3025,0
|
|
20240807,191100,64509975,3025,3025,3025,3025,0
|
|
20240807,191000,64509975,3025,3025,3025,3025,0
|
|
20240807,190900,64509975,3025,3025,3025,3025,0
|
|
20240807,190800,64509975,3025,3025,3025,3025,0
|
|
20240807,190700,64509975,3025,3025,3025,3025,0
|
|
20240807,190600,64509975,3025,3025,3025,3025,0
|
|
20240807,190500,64509975,3025,3025,3025,3025,0
|
|
20240807,190400,64509975,3025,3025,3025,3025,0
|
|
20240807,190300,64509975,3025,3025,3025,3025,0
|
|
20240807,190200,64509975,3025,3025,3025,3025,0
|
|
20240807,190100,64509975,3025,3025,3025,3025,0
|
|
20240807,190000,64509975,3025,3025,3025,3025,0
|
|
20240807,185900,64509975,3025,3025,3025,3025,0
|
|
20240807,185800,64509975,3025,3025,3025,3025,0
|
|
20240807,185700,64509975,3025,3025,3025,3025,0
|
|
20240807,185600,64509975,3025,3025,3025,3025,0
|
|
20240807,185500,64509975,3025,3025,3025,3025,0
|
|
20240807,185400,64509975,3025,3025,3025,3025,0
|
|
20240807,185300,64509975,3025,3025,3025,3025,0
|
|
20240807,185200,64509975,3025,3025,3025,3025,0
|
|
20240807,185100,64509975,3025,3025,3025,3025,0
|
|
20240807,185000,64509975,3025,3025,3025,3025,0
|
|
20240807,184900,64509975,3025,3025,3025,3025,0
|
|
20240807,184800,64509975,3025,3025,3025,3025,0
|
|
20240807,184700,64509975,3025,3025,3025,3025,0
|
|
20240807,184600,64509975,3025,3025,3025,3025,0
|
|
20240807,184500,64509975,3025,3025,3025,3025,0
|
|
20240807,184400,64509975,3025,3025,3025,3025,1120
|
|
20240807,184300,64509975,3025,3025,3025,3025,0
|
|
20240807,184200,64509975,3025,3025,3025,3025,0
|
|
20240807,184100,64509975,3025,3025,3025,3025,0
|
|
20240807,184000,64509975,3025,3025,3025,3025,0
|
|
20240807,183900,64509975,3025,3025,3025,3025,0
|
|
20240807,183800,64509975,3025,3025,3025,3025,0
|
|
20240807,183700,64509975,3025,3025,3025,3025,0
|
|
20240807,183600,64509975,3025,3025,3025,3025,0
|
|
20240807,183500,64509975,3025,3025,3025,3025,0
|
|
20240807,183400,64509975,3025,3025,3025,3025,0
|
|
20240807,183300,64509975,3025,3025,3025,3025,0
|
|
20240807,183200,64509975,3025,3025,3025,3025,0
|
|
20240807,183100,64509975,3025,3025,3025,3025,0
|
|
20240807,183000,64509975,3025,3025,3025,3025,0
|
|
20240807,182900,64509975,3025,3025,3025,3025,0
|
|
20240807,182800,64509975,3025,3025,3025,3025,0
|
|
20240807,182700,64509975,3025,3025,3025,3025,0
|
|
20240807,182600,64509975,3025,3025,3025,3025,0
|
|
20240807,182500,64509975,3025,3025,3025,3025,0
|
|
20240807,182400,64509975,3025,3025,3025,3025,0
|
|
20240807,182300,64509975,3025,3025,3025,3025,0
|
|
20240807,182200,64509975,3025,3025,3025,3025,0
|
|
20240807,182100,64509975,3025,3025,3025,3025,0
|
|
20240807,182000,64509975,3025,3025,3025,3025,0
|
|
20240807,181900,64509975,3025,3025,3025,3025,0
|
|
20240807,181800,64509975,3025,3025,3025,3025,0
|
|
20240807,181700,64509975,3025,3025,3025,3025,0
|
|
20240807,181600,64509975,3025,3025,3025,3025,0
|
|
20240807,181500,64509975,3025,3025,3025,3025,0
|
|
20240807,181400,64509975,3025,3025,3025,3025,1120
|
|
20240807,181300,64509975,3025,3025,3025,3025,0
|
|
20240807,181200,64509975,3025,3025,3025,3025,0
|
|
20240807,181100,64509975,3025,3025,3025,3025,0
|
|
20240807,181000,64509975,3025,3025,3025,3025,0
|
|
20240807,180900,64509975,3025,3025,3025,3025,0
|
|
20240807,180800,64509975,3025,3025,3025,3025,0
|
|
20240807,180700,64509975,3025,3025,3025,3025,0
|
|
20240807,180600,64509975,3025,3025,3025,3025,0
|
|
20240807,180500,64509975,3025,3025,3025,3025,0
|
|
20240807,180400,64509975,3025,3025,3025,3025,0
|
|
20240807,180300,64509975,3025,3025,3025,3025,0
|
|
20240807,180200,64509975,3025,3025,3025,3025,0
|
|
20240807,180100,64509975,3025,3025,3025,3025,0
|
|
20240807,180000,64509975,3025,3025,3025,3025,0
|
|
20240807,175900,64509975,3025,3025,3025,3025,0
|
|
20240807,175800,64509975,3025,3025,3025,3025,0
|
|
20240807,175700,64509975,3025,3025,3025,3025,0
|
|
20240807,175600,64509975,3025,3025,3025,3025,0
|
|
20240807,175500,64509975,3025,3025,3025,3025,0
|
|
20240807,175400,64509975,3025,3025,3025,3025,0
|
|
20240807,175300,64509975,3025,3025,3025,3025,0
|
|
20240807,175200,64509975,3025,3025,3025,3025,0
|
|
20240807,175100,64509975,3025,3025,3025,3025,0
|
|
20240807,175000,64509975,3025,3025,3025,3025,0
|
|
20240807,174900,64509975,3025,3025,3025,3025,0
|
|
20240807,174800,64509975,3025,3025,3025,3025,0
|
|
20240807,174700,64509975,3025,3025,3025,3025,0
|
|
20240807,174600,64509975,3025,3025,3025,3025,0
|
|
20240807,174500,64509975,3025,3025,3025,3025,0
|
|
20240807,174400,64509975,3025,3025,3025,3025,1120
|
|
20240807,174300,64509975,3025,3025,3025,3025,0
|
|
20240807,174200,64509975,3025,3025,3025,3025,0
|
|
20240807,174100,64509975,3025,3025,3025,3025,0
|
|
20240807,174000,64509975,3025,3025,3025,3025,0
|
|
20240807,173900,64509975,3025,3025,3025,3025,0
|
|
20240807,173800,64509975,3025,3025,3025,3025,0
|
|
20240807,173700,64509975,3025,3025,3025,3025,0
|
|
20240807,173600,64509975,3025,3025,3025,3025,0
|
|
20240807,173500,64509975,3025,3025,3025,3025,0
|
|
20240807,173400,64509975,3025,3025,3025,3025,0
|
|
20240807,173300,64509975,3025,3025,3025,3025,0
|
|
20240807,173200,64509975,3025,3025,3025,3025,0
|
|
20240807,173100,64509975,3025,3025,3025,3025,0
|
|
20240807,173000,64509975,3025,3025,3025,3025,0
|
|
20240807,172900,64509975,3025,3025,3025,3025,0
|
|
20240807,172800,64509975,3025,3025,3025,3025,0
|
|
20240807,172700,64509975,3025,3025,3025,3025,0
|
|
20240807,172600,64509975,3025,3025,3025,3025,0
|
|
20240807,172500,64509975,3025,3025,3025,3025,0
|
|
20240807,172400,64509975,3025,3025,3025,3025,0
|
|
20240807,172300,64509975,3025,3025,3025,3025,0
|
|
20240807,172200,64509975,3025,3025,3025,3025,0
|
|
20240807,172100,64509975,3025,3025,3025,3025,0
|
|
20240807,172000,64509975,3025,3025,3025,3025,0
|
|
20240807,171900,64509975,3025,3025,3025,3025,0
|
|
20240807,171800,64509975,3025,3025,3025,3025,0
|
|
20240807,171700,64509975,3025,3025,3025,3025,0
|
|
20240807,171600,64509975,3025,3025,3025,3025,0
|
|
20240807,171500,64509975,3025,3025,3025,3025,0
|
|
20240807,171400,64509975,3025,3025,3025,3025,1120
|
|
20240807,171300,64509975,3025,3025,3025,3025,0
|
|
20240807,171200,64509975,3025,3025,3025,3025,0
|
|
20240807,171100,64509975,3025,3025,3025,3025,0
|
|
20240807,171000,64509975,3025,3025,3025,3025,0
|
|
20240807,170900,64509975,3025,3025,3025,3025,0
|
|
20240807,170800,64509975,3025,3025,3025,3025,0
|
|
20240807,170700,64509975,3025,3025,3025,3025,0
|
|
20240807,170600,64509975,3025,3025,3025,3025,0
|
|
20240807,170500,64509975,3025,3025,3025,3025,0
|
|
20240807,170400,64509975,3025,3025,3025,3025,0
|
|
20240807,170300,64509975,3025,3025,3025,3025,0
|
|
20240807,170200,64509975,3025,3025,3025,3025,0
|
|
20240807,170100,64509975,3025,3025,3025,3025,0
|
|
20240807,170000,64509975,3025,3025,3025,3025,0
|
|
20240807,165900,64509975,3025,3025,3025,3025,0
|
|
20240807,165800,64509975,3025,3025,3025,3025,0
|
|
20240807,165700,64509975,3025,3025,3025,3025,0
|
|
20240807,165600,64509975,3025,3025,3025,3025,0
|
|
20240807,165500,64509975,3025,3025,3025,3025,0
|
|
20240807,165400,64509975,3025,3025,3025,3025,0
|
|
20240807,165300,64509975,3025,3025,3025,3025,0
|
|
20240807,165200,64509975,3025,3025,3025,3025,0
|
|
20240807,165100,64509975,3025,3025,3025,3025,0
|
|
20240807,165000,64509975,3025,3025,3025,3025,0
|
|
20240807,164900,64509975,3025,3025,3025,3025,0
|
|
20240807,164800,64509975,3025,3025,3025,3025,0
|
|
20240807,164700,64509975,3025,3025,3025,3025,0
|
|
20240807,164600,64509975,3025,3025,3025,3025,0
|
|
20240807,164500,64509975,3025,3025,3025,3025,0
|
|
20240807,164400,64509975,3025,3025,3025,3025,1120
|
|
20240807,164300,64509975,3025,3025,3025,3025,0
|
|
20240807,164200,64509975,3025,3025,3025,3025,0
|
|
20240807,164100,64509975,3025,3025,3025,3025,0
|
|
20240807,164000,64509975,3025,3025,3025,3025,0
|
|
20240807,163900,64509975,3025,3025,3025,3025,0
|
|
20240807,163800,64509975,3025,3025,3025,3025,0
|
|
20240807,163700,64509975,3025,3025,3025,3025,0
|
|
20240807,163600,64509975,3025,3025,3025,3025,0
|
|
20240807,163500,64509975,3025,3025,3025,3025,0
|
|
20240807,163400,64509975,3025,3025,3025,3025,0
|
|
20240807,163300,64509975,3025,3025,3025,3025,0
|
|
20240807,163200,64509975,3025,3025,3025,3025,0
|
|
20240807,163100,64509975,3025,3025,3025,3025,0
|
|
20240807,163000,64509975,3025,3025,3025,3025,0
|
|
20240807,162900,64509975,3025,3025,3025,3025,0
|
|
20240807,162800,64509975,3025,3025,3025,3025,0
|
|
20240807,162700,64509975,3025,3025,3025,3025,0
|
|
20240807,162600,64509975,3025,3025,3025,3025,0
|
|
20240807,162500,64509975,3025,3025,3025,3025,0
|
|
20240807,162400,64509975,3025,3025,3025,3025,0
|
|
20240807,162300,64509975,3025,3025,3025,3025,0
|
|
20240807,162200,64509975,3025,3025,3025,3025,0
|
|
20240807,162100,64509975,3025,3025,3025,3025,0
|
|
20240807,162000,64509975,3025,3025,3025,3025,0
|
|
20240807,161900,64509975,3025,3025,3025,3025,0
|
|
20240807,161800,64509975,3025,3025,3025,3025,0
|
|
20240807,161700,64509975,3025,3025,3025,3025,0
|
|
20240807,161600,64509975,3025,3025,3025,3025,0
|
|
20240807,161500,64509975,3025,3025,3025,3025,0
|
|
20240807,161400,64509975,3025,3025,3025,3025,1120
|
|
20240807,161300,64509975,3025,3025,3025,3025,0
|
|
20240807,161200,64509975,3025,3025,3025,3025,0
|
|
20240807,161100,64509975,3025,3025,3025,3025,0
|
|
20240807,161000,64509975,3025,3025,3025,3025,0
|
|
20240807,160900,64509975,3025,3025,3025,3025,0
|
|
20240807,160800,64509975,3025,3025,3025,3025,0
|
|
20240807,160700,64509975,3025,3025,3025,3025,0
|
|
20240807,160600,64509975,3025,3025,3025,3025,0
|
|
20240807,160500,64509975,3025,3025,3025,3025,0
|
|
20240807,160400,64509975,3025,3025,3025,3025,0
|
|
20240807,160300,64509975,3025,3025,3025,3025,0
|
|
20240807,160200,64509975,3025,3025,3025,3025,0
|
|
20240807,160100,64509975,3025,3025,3025,3025,0
|
|
20240807,160000,64509975,3025,3025,3025,3025,0
|
|
20240807,155900,64509975,3025,3025,3025,3025,0
|
|
20240807,155800,64509975,3025,3025,3025,3025,0
|
|
20240807,155700,64509975,3025,3025,3025,3025,0
|
|
20240807,155600,64509975,3025,3025,3025,3025,0
|
|
20240807,155500,64509975,3025,3025,3025,3025,0
|
|
20240807,155400,64509975,3025,3025,3025,3025,0
|
|
20240807,155300,64509975,3025,3025,3025,3025,0
|
|
20240807,155200,64509975,3025,3025,3025,3025,0
|
|
20240807,155100,64509975,3025,3025,3025,3025,0
|
|
20240807,155000,64509975,3025,3025,3025,3025,0
|
|
20240807,154900,64509975,3025,3025,3025,3025,0
|
|
20240807,154800,64509975,3025,3025,3025,3025,0
|
|
20240807,154700,64509975,3025,3025,3025,3025,0
|
|
20240807,154600,64509975,3025,3025,3025,3025,0
|
|
20240807,154500,64509975,3025,3025,3025,3025,0
|
|
20240807,154400,64509975,3025,3025,3025,3025,1120
|
|
20240807,154300,64509975,3025,3025,3025,3025,0
|
|
20240807,154200,64509975,3025,3025,3025,3025,0
|
|
20240807,154100,64509975,3025,3025,3025,3025,0
|
|
20240807,154000,64509975,3025,3025,3025,3025,0
|
|
20240807,153900,64509975,3025,3025,3025,3025,0
|
|
20240807,153800,64509975,3025,3025,3025,3025,0
|
|
20240807,153700,64509975,3025,3025,3025,3025,0
|
|
20240807,153600,64509975,3025,3025,3025,3025,0
|
|
20240807,153500,64509975,3025,3025,3025,3025,0
|
|
20240807,153400,64509975,3025,3025,3025,3025,0
|
|
20240807,153300,64509975,3025,3025,3025,3025,0
|
|
20240807,153200,64509975,3025,3025,3025,3025,0
|
|
20240807,153100,64509975,3025,3025,3025,3025,0
|
|
20240807,153000,64509975,3025,3025,3025,3025,1120
|
|
20240807,152900,61121975,3025,3025,3025,3025,0
|
|
20240807,152800,61121975,3025,3025,3025,3025,0
|
|
20240807,152700,61121975,3025,3025,3025,3025,0
|
|
20240807,152600,61121975,3025,3025,3025,3025,0
|
|
20240807,152500,61121975,3025,3025,3025,3025,0
|
|
20240807,152400,61121975,3025,3025,3025,3025,0
|
|
20240807,152300,61121975,3025,3025,3025,3025,0
|
|
20240807,152200,61121975,3025,3025,3025,3025,0
|
|
20240807,152100,61121975,3025,3025,3025,3025,0
|
|
20240807,152000,61121975,3025,3025,3025,3025,0
|
|
20240807,151900,61121975,3025,3025,3025,3025,0
|
|
20240807,151800,61121975,3025,3005,3025,3005,95
|
|
20240807,151700,60836480,3025,3025,3025,3025,1
|
|
20240807,151600,60833455,3005,3005,3005,3005,0
|
|
20240807,151500,60833455,3005,3005,3005,3005,1000
|
|
20240807,151400,57828455,3005,3005,3005,3005,0
|
|
20240807,151300,57828455,3005,3005,3005,3005,0
|
|
20240807,151200,57828455,3005,3005,3005,3005,0
|
|
20240807,151100,57828455,3005,3005,3005,3005,301
|
|
20240807,151000,56923950,3000,3000,3000,3000,0
|
|
20240807,150900,56923950,3000,3000,3000,3000,0
|
|
20240807,150800,56923950,3000,3000,3000,3000,0
|
|
20240807,150700,56923950,3000,3000,3000,3000,0
|
|
20240807,150600,56923950,3000,3000,3000,3000,0
|
|
20240807,150500,56923950,3000,3010,3010,3000,467
|
|
20240807,150400,55522440,3010,3010,3010,3010,0
|
|
20240807,150300,55522440,3010,3010,3010,3010,0
|
|
20240807,150200,55522440,3010,3010,3010,3010,9
|
|
20240807,150100,55495350,3020,3020,3020,3020,70
|
|
20240807,150000,55283950,3025,3025,3025,3025,0
|
|
20240807,145900,55283950,3025,3025,3025,3025,0
|
|
20240807,145800,55283950,3025,3025,3025,3025,0
|
|
20240807,145700,55283950,3025,3025,3025,3025,0
|
|
20240807,145600,55283950,3025,3025,3025,3025,0
|
|
20240807,145500,55283950,3025,3025,3025,3025,0
|
|
20240807,145400,55283950,3025,3025,3025,3025,0
|
|
20240807,145300,55283950,3025,3025,3025,3025,0
|
|
20240807,145200,55283950,3025,3025,3025,3025,0
|
|
20240807,145100,55283950,3025,3025,3025,3025,10
|
|
20240807,145000,55253700,3025,3025,3025,3025,0
|
|
20240807,144900,55253700,3025,3025,3025,3025,0
|
|
20240807,144800,55253700,3025,3025,3025,3025,0
|
|
20240807,144700,55253700,3025,3025,3025,3025,0
|
|
20240807,144600,55253700,3025,3025,3025,3025,0
|
|
20240807,144500,55253700,3025,3020,3025,3020,25
|
|
20240807,144400,55178195,3015,3015,3015,3015,24
|
|
20240807,144300,55105835,3015,3015,3015,3015,1
|
|
20240807,144200,55102820,3000,3000,3000,3000,5
|
|
20240807,144100,55087820,3000,3000,3000,3000,0
|
|
20240807,144000,55087820,3000,3000,3000,3000,0
|
|
20240807,143900,55087820,3000,3000,3000,3000,0
|
|
20240807,143800,55087820,3000,3000,3000,3000,0
|
|
20240807,143700,55087820,3000,3000,3000,3000,0
|
|
20240807,143600,55087820,3000,3000,3000,3000,0
|
|
20240807,143500,55087820,3000,3000,3000,3000,0
|
|
20240807,143400,55087820,3000,3000,3000,3000,0
|
|
20240807,143300,55087820,3000,3000,3000,3000,0
|
|
20240807,143200,55087820,3000,3000,3000,3000,0
|
|
20240807,143100,55087820,3000,3000,3000,3000,0
|
|
20240807,143000,55087820,3000,3000,3000,3000,0
|
|
20240807,142900,55087820,3000,3000,3000,3000,0
|
|
20240807,142800,55087820,3000,3000,3000,3000,0
|
|
20240807,142700,55087820,3000,3000,3000,3000,0
|
|
20240807,142600,55087820,3000,3000,3000,3000,0
|
|
20240807,142500,55087820,3000,3000,3000,3000,2
|
|
20240807,142400,55081820,3025,3025,3025,3025,0
|
|
20240807,142300,55081820,3025,3005,3025,3000,101
|
|
20240807,142200,54778360,3005,3005,3005,3005,0
|
|
20240807,142100,54778360,3005,3005,3005,3005,0
|
|
20240807,142000,54778360,3005,3005,3005,3005,0
|
|
20240807,141900,54778360,3005,3005,3005,3005,2
|
|
20240807,141800,54772350,3005,3005,3005,3005,0
|
|
20240807,141700,54772350,3005,3005,3005,3005,0
|
|
20240807,141600,54772350,3005,3005,3005,3005,3
|
|
20240807,141500,54763335,3005,3005,3005,3005,0
|
|
20240807,141400,54763335,3005,3030,3030,3005,102
|
|
20240807,141300,54456775,3030,3030,3030,3030,10
|
|
20240807,141200,54426475,3030,3030,3030,3030,0
|
|
20240807,141100,54426475,3030,3030,3030,3030,0
|
|
20240807,141000,54426475,3030,3030,3030,3030,0
|
|
20240807,140900,54426475,3030,3030,3030,3030,0
|
|
20240807,140800,54426475,3030,3030,3030,3030,0
|
|
20240807,140700,54426475,3030,3030,3030,3030,0
|
|
20240807,140600,54426475,3030,3030,3030,3030,0
|
|
20240807,140500,54426475,3030,3030,3030,3030,0
|
|
20240807,140400,54426475,3030,3030,3030,3030,0
|
|
20240807,140300,54426475,3030,3030,3030,3030,0
|
|
20240807,140200,54426475,3030,3030,3030,3030,0
|
|
20240807,140100,54426475,3030,3030,3030,3030,0
|
|
20240807,140000,54426475,3030,3030,3030,3030,0
|
|
20240807,135900,54426475,3030,3030,3030,3030,0
|
|
20240807,135800,54426475,3030,3030,3030,3030,0
|
|
20240807,135700,54426475,3030,3030,3030,3030,0
|
|
20240807,135600,54426475,3030,3030,3030,3030,0
|
|
20240807,135500,54426475,3030,3030,3030,3030,0
|
|
20240807,135400,54426475,3030,3030,3030,3030,0
|
|
20240807,135300,54426475,3030,3030,3030,3030,0
|
|
20240807,135200,54426475,3030,3030,3030,3030,0
|
|
20240807,135100,54426475,3030,3030,3030,3030,0
|
|
20240807,135000,54426475,3030,3030,3030,3030,0
|
|
20240807,134900,54426475,3030,3030,3030,3030,0
|
|
20240807,134800,54426475,3030,3030,3030,3030,0
|
|
20240807,134700,54426475,3030,3030,3030,3030,0
|
|
20240807,134600,54426475,3030,3030,3030,3030,0
|
|
20240807,134500,54426475,3030,3030,3030,3030,0
|
|
20240807,134400,54426475,3030,3030,3030,3030,0
|
|
20240807,134300,54426475,3030,3030,3030,3030,0
|
|
20240807,134200,54426475,3030,3030,3030,3030,0
|
|
20240807,134100,54426475,3030,3030,3030,3030,0
|
|
20240807,134000,54426475,3030,3030,3030,3030,0
|
|
20240807,133900,54426475,3030,3030,3030,3030,0
|
|
20240807,133800,54426475,3030,3030,3030,3030,25
|
|
20240807,133700,54350725,3030,3030,3030,3030,0
|
|
20240807,133600,54350725,3030,3030,3030,3030,0
|
|
20240807,133500,54350725,3030,3030,3030,3030,0
|
|
20240807,133400,54350725,3030,3030,3030,3030,0
|
|
20240807,133300,54350725,3030,3030,3030,3030,0
|
|
20240807,133200,54350725,3030,3030,3030,3030,0
|
|
20240807,133100,54350725,3030,3030,3030,3030,0
|
|
20240807,133000,54350725,3030,3030,3030,3030,0
|
|
20240807,132900,54350725,3030,3030,3030,3030,0
|
|
20240807,132800,54350725,3030,3030,3030,3030,0
|
|
20240807,132700,54350725,3030,3030,3030,3030,0
|
|
20240807,132600,54350725,3030,3030,3030,3030,4
|
|
20240807,132500,54338605,3030,3025,3030,3025,16
|
|
20240807,132400,54290150,3030,3005,3030,3000,548
|
|
20240807,132300,52645800,3030,3030,3030,3030,0
|
|
20240807,132200,52645800,3030,3030,3030,3030,0
|
|
20240807,132100,52645800,3030,3030,3030,3030,0
|
|
20240807,132000,52645800,3030,3030,3030,3030,0
|
|
20240807,131900,52645800,3030,3030,3030,3030,0
|
|
20240807,131800,52645800,3030,3030,3030,3030,0
|
|
20240807,131700,52645800,3030,3030,3030,3030,0
|
|
20240807,131600,52645800,3030,3025,3030,3025,5
|
|
20240807,131500,52630670,3025,3025,3025,3025,0
|
|
20240807,131400,52630670,3025,3025,3025,3025,0
|
|
20240807,131300,52630670,3025,3025,3025,3025,0
|
|
20240807,131200,52630670,3025,3025,3025,3025,0
|
|
20240807,131100,52630670,3025,3025,3025,3025,0
|
|
20240807,131000,52630670,3025,3025,3025,3025,0
|
|
20240807,130900,52630670,3025,3025,3025,3025,0
|
|
20240807,130800,52630670,3025,3025,3025,3025,0
|
|
20240807,130700,52630670,3025,3025,3025,3025,0
|
|
20240807,130600,52630670,3025,3025,3025,3025,0
|
|
20240807,130500,52630670,3025,3025,3025,3025,0
|
|
20240807,130400,52630670,3025,3025,3025,3025,0
|
|
20240807,130300,52630670,3025,3025,3025,3025,0
|
|
20240807,130200,52630670,3025,3025,3025,3025,3
|
|
20240807,130100,52621595,3025,3025,3025,3025,1
|
|
20240807,130000,52618570,3030,3030,3030,3030,0
|
|
20240807,125900,52618570,3030,3030,3030,3030,329
|
|
20240807,125800,51621700,3030,3030,3030,3030,10
|
|
20240807,125700,51591400,3030,3030,3030,3030,0
|
|
20240807,125600,51591400,3030,3030,3030,3030,0
|
|
20240807,125500,51591400,3030,3030,3030,3030,0
|
|
20240807,125400,51591400,3030,3030,3030,3030,0
|
|
20240807,125300,51591400,3030,3030,3030,3030,0
|
|
20240807,125200,51591400,3030,3030,3030,3030,0
|
|
20240807,125100,51591400,3030,3030,3030,3030,0
|
|
20240807,125000,51591400,3030,3030,3030,3030,0
|
|
20240807,124900,51591400,3030,3030,3030,3030,0
|
|
20240807,124800,51591400,3030,3030,3030,3030,0
|
|
20240807,124700,51591400,3030,3030,3030,3030,0
|
|
20240807,124600,51591400,3030,3030,3030,3030,0
|
|
20240807,124500,51591400,3030,3030,3030,3030,0
|
|
20240807,124400,51591400,3030,3030,3030,3030,0
|
|
20240807,124300,51591400,3030,3030,3030,3030,5
|
|
20240807,124200,51576250,3030,3030,3030,3030,0
|
|
20240807,124100,51576250,3030,3030,3030,3030,560
|
|
20240807,124000,49879450,3030,3030,3030,3030,0
|
|
20240807,123900,49879450,3030,3030,3030,3030,0
|
|
20240807,123800,49879450,3030,3030,3030,3030,0
|
|
20240807,123700,49879450,3030,3030,3030,3030,50
|
|
20240807,123600,49727950,3030,3030,3030,3030,50
|
|
20240807,123500,49576450,3030,3030,3030,3030,0
|
|
20240807,123400,49576450,3030,3030,3030,3030,0
|
|
20240807,123300,49576450,3030,3030,3030,3030,0
|
|
20240807,123200,49576450,3030,3030,3030,3030,96
|
|
20240807,123100,49285570,3050,3050,3050,3050,0
|
|
20240807,123000,49285570,3050,3050,3050,3050,0
|
|
20240807,122900,49285570,3050,3050,3050,3050,0
|
|
20240807,122800,49285570,3050,3050,3050,3050,0
|
|
20240807,122700,49285570,3050,3050,3050,3050,0
|
|
20240807,122600,49285570,3050,3050,3050,3050,0
|
|
20240807,122500,49285570,3050,3050,3050,3050,0
|
|
20240807,122400,49285570,3050,3050,3050,3050,0
|
|
20240807,122300,49285570,3050,3050,3050,3050,0
|
|
20240807,122200,49285570,3050,3050,3050,3050,0
|
|
20240807,122100,49285570,3050,3050,3050,3050,0
|
|
20240807,122000,49285570,3050,3050,3050,3050,0
|
|
20240807,121900,49285570,3050,3050,3050,3050,0
|
|
20240807,121800,49285570,3050,3050,3050,3050,0
|
|
20240807,121700,49285570,3050,3050,3050,3050,0
|
|
20240807,121600,49285570,3050,3050,3050,3050,0
|
|
20240807,121500,49285570,3050,3050,3050,3050,0
|
|
20240807,121400,49285570,3050,3050,3050,3050,0
|
|
20240807,121300,49285570,3050,3050,3050,3050,0
|
|
20240807,121200,49285570,3050,3050,3050,3050,0
|
|
20240807,121100,49285570,3050,3010,3050,3010,4
|
|
20240807,121000,49273490,3000,3030,3030,3000,100
|
|
20240807,120900,48971770,3055,3055,3055,3055,0
|
|
20240807,120800,48971770,3055,3055,3055,3055,0
|
|
20240807,120700,48971770,3055,3055,3055,3055,0
|
|
20240807,120600,48971770,3055,3055,3055,3055,0
|
|
20240807,120500,48971770,3055,3025,3055,3025,3
|
|
20240807,120400,48962665,3025,3025,3025,3025,0
|
|
20240807,120300,48962665,3025,3025,3025,3025,0
|
|
20240807,120200,48962665,3025,3025,3025,3025,0
|
|
20240807,120100,48962665,3025,3025,3025,3025,0
|
|
20240807,120000,48962665,3025,3025,3025,3025,0
|
|
20240807,115900,48962665,3025,3025,3025,3025,33
|
|
20240807,115800,48862840,3055,3055,3055,3055,0
|
|
20240807,115700,48862840,3055,3055,3055,3055,0
|
|
20240807,115600,48862840,3055,3055,3055,3055,0
|
|
20240807,115500,48862840,3055,3055,3055,3055,0
|
|
20240807,115400,48862840,3055,3055,3055,3055,1
|
|
20240807,115300,48859785,3055,3055,3055,3055,0
|
|
20240807,115200,48859785,3055,3055,3055,3055,0
|
|
20240807,115100,48859785,3055,3055,3055,3055,0
|
|
20240807,115000,48859785,3055,3055,3055,3055,0
|
|
20240807,114900,48859785,3055,3050,3055,3050,6
|
|
20240807,114800,48841480,3030,3030,3030,3030,0
|
|
20240807,114700,48841480,3030,3030,3030,3030,0
|
|
20240807,114600,48841480,3030,3030,3030,3030,0
|
|
20240807,114500,48841480,3030,3030,3030,3030,0
|
|
20240807,114400,48841480,3030,3030,3030,3030,0
|
|
20240807,114300,48841480,3030,3030,3030,3030,0
|
|
20240807,114200,48841480,3030,3030,3030,3030,0
|
|
20240807,114100,48841480,3030,3030,3030,3030,0
|
|
20240807,114000,48841480,3030,3030,3030,3030,5
|
|
20240807,113900,48826330,3060,3060,3060,3060,0
|
|
20240807,113800,48826330,3060,3060,3060,3060,0
|
|
20240807,113700,48826330,3060,3055,3060,3055,30
|
|
20240807,113600,48734665,3060,3060,3060,3060,0
|
|
20240807,113500,48734665,3060,3060,3060,3060,0
|
|
20240807,113400,48734665,3060,3060,3060,3060,0
|
|
20240807,113300,48734665,3060,3060,3060,3060,0
|
|
20240807,113200,48734665,3060,3060,3060,3060,0
|
|
20240807,113100,48734665,3060,3060,3060,3020,684
|
|
20240807,113000,46641670,3060,3005,3060,3005,230
|
|
20240807,112900,45947380,3005,3000,3005,3000,1065
|
|
20240807,112800,42747770,2995,2995,2995,2995,5
|
|
20240807,112700,42732795,2975,2975,2975,2975,0
|
|
20240807,112600,42732795,2975,2975,2975,2975,0
|
|
20240807,112500,42732795,2975,2975,2975,2975,0
|
|
20240807,112400,42732795,2975,2975,2975,2975,5
|
|
20240807,112300,42717920,3000,3000,3000,3000,3
|
|
20240807,112200,42708920,3000,3000,3000,3000,20
|
|
20240807,112100,42648920,3000,3000,3000,3000,1
|
|
20240807,112000,42645920,2970,2970,2970,2970,0
|
|
20240807,111900,42645920,2970,2995,2995,2970,1008
|
|
20240807,111800,39638040,3005,3005,3005,3005,2
|
|
20240807,111700,39632030,3005,3005,3005,3005,0
|
|
20240807,111600,39632030,3005,3005,3005,3005,0
|
|
20240807,111500,39632030,3005,3005,3005,3005,0
|
|
20240807,111400,39632030,3005,3005,3005,3005,0
|
|
20240807,111300,39632030,3005,3005,3005,3005,0
|
|
20240807,111200,39632030,3005,3005,3005,3005,7
|
|
20240807,111100,39610995,2995,2995,2995,2995,0
|
|
20240807,111000,39610995,2995,2995,2995,2995,0
|
|
20240807,110900,39610995,2995,2995,2995,2995,0
|
|
20240807,110800,39610995,2995,2995,2995,2995,0
|
|
20240807,110700,39610995,2995,2995,2995,2995,1
|
|
20240807,110600,39608000,2990,2990,2990,2990,0
|
|
20240807,110500,39608000,2990,2990,2990,2990,0
|
|
20240807,110400,39608000,2990,2990,2990,2990,0
|
|
20240807,110300,39608000,2990,2990,2990,2990,1
|
|
20240807,110200,39605010,3005,3005,3005,3005,0
|
|
20240807,110100,39605010,3005,3005,3005,3005,0
|
|
20240807,110000,39605010,3005,3005,3005,3005,0
|
|
20240807,105900,39605010,3005,3005,3005,3005,0
|
|
20240807,105800,39605010,3005,3005,3005,3005,0
|
|
20240807,105700,39605010,3005,3005,3005,3005,0
|
|
20240807,105600,39605010,3005,3005,3005,3005,0
|
|
20240807,105500,39605010,3005,3005,3005,3005,0
|
|
20240807,105400,39605010,3005,3005,3005,3005,0
|
|
20240807,105300,39605010,3005,3005,3005,3005,0
|
|
20240807,105200,39605010,3005,3005,3005,3005,0
|
|
20240807,105100,39605010,3005,3005,3005,3005,0
|
|
20240807,105000,39605010,3005,3005,3005,3005,5
|
|
20240807,104900,39589985,3005,3005,3005,3005,0
|
|
20240807,104800,39589985,3005,3005,3005,3005,0
|
|
20240807,104700,39589985,3005,3005,3005,3005,50
|
|
20240807,104600,39439735,3005,3005,3005,3005,0
|
|
20240807,104500,39439735,3005,3005,3005,3005,0
|
|
20240807,104400,39439735,3005,3005,3005,3005,0
|
|
20240807,104300,39439735,3005,3005,3005,3005,0
|
|
20240807,104200,39439735,3005,3005,3005,3005,0
|
|
20240807,104100,39439735,3005,3005,3005,3005,0
|
|
20240807,104000,39439735,3005,3005,3005,3005,0
|
|
20240807,103900,39439735,3005,3005,3005,3005,0
|
|
20240807,103800,39439735,3005,3005,3005,3005,11
|
|
20240807,103700,39406680,3005,3005,3005,3005,0
|
|
20240807,103600,39406680,3005,3005,3005,3005,0
|
|
20240807,103500,39406680,3005,3005,3005,3005,0
|
|
20240807,103400,39406680,3005,3005,3005,3005,0
|
|
20240807,103300,39406680,3005,3005,3005,3005,0
|
|
20240807,103200,39406680,3005,3005,3005,3005,0
|
|
20240807,103100,39406680,3005,3005,3005,3005,0
|
|
20240807,103000,39406680,3005,3005,3005,3005,0
|
|
20240807,102900,39406680,3005,3005,3005,3005,0
|
|
20240807,102800,39406680,3005,3005,3005,3005,0
|
|
20240807,102700,39406680,3005,3005,3005,3005,0
|
|
20240807,102600,39406680,3005,3005,3005,3005,0
|
|
20240807,102500,39406680,3005,3005,3005,3005,0
|
|
20240807,102400,39406680,3005,3005,3005,3005,0
|
|
20240807,102300,39406680,3005,3005,3005,3005,0
|
|
20240807,102200,39406680,3005,3005,3005,3005,0
|
|
20240807,102100,39406680,3005,3005,3005,3005,0
|
|
20240807,102000,39406680,3005,3005,3005,3005,0
|
|
20240807,101900,39406680,3005,3005,3005,3005,0
|
|
20240807,101800,39406680,3005,3005,3005,3005,0
|
|
20240807,101700,39406680,3005,3005,3005,3005,4
|
|
20240807,101600,39394660,3005,3005,3005,3005,102
|
|
20240807,101500,39088150,3005,2985,3005,2985,69
|
|
20240807,101400,38881725,2985,2985,2985,2985,0
|
|
20240807,101300,38881725,2985,2985,2985,2985,0
|
|
20240807,101200,38881725,2985,2985,2985,2985,40
|
|
20240807,101100,38762325,2985,2985,2985,2985,4
|
|
20240807,101000,38750385,2975,2975,2975,2975,0
|
|
20240807,100900,38750385,2975,2970,2975,2970,1095
|
|
20240807,100800,35497080,2970,2970,2970,2970,5
|
|
20240807,100700,35482230,2970,2970,2970,2970,70
|
|
20240807,100600,35274330,2970,2970,2970,2970,0
|
|
20240807,100500,35274330,2970,2970,2970,2970,22
|
|
20240807,100400,35208990,2970,2970,2970,2970,7
|
|
20240807,100300,35188200,2975,2975,2975,2975,0
|
|
20240807,100200,35188200,2975,2975,2975,2975,0
|
|
20240807,100100,35188200,2975,2975,2975,2975,407
|
|
20240807,100000,33977375,2975,2975,2975,2975,0
|
|
20240807,095900,33977375,2975,2975,2975,2975,0
|
|
20240807,095800,33977375,2975,2975,2975,2975,0
|
|
20240807,095700,33977375,2975,2975,2975,2975,100
|
|
20240807,095600,33679875,2975,2975,2975,2975,16
|
|
20240807,095500,33632275,2975,2975,2975,2975,100
|
|
20240807,095400,33334775,2965,2965,2965,2965,0
|
|
20240807,095300,33334775,2965,2965,2965,2965,0
|
|
20240807,095200,33334775,2965,2965,2965,2965,100
|
|
20240807,095100,33038275,2985,2985,2985,2985,0
|
|
20240807,095000,33038275,2985,2985,2985,2985,0
|
|
20240807,094900,33038275,2985,2985,2985,2985,33
|
|
20240807,094800,32939770,2985,2985,2985,2985,0
|
|
20240807,094700,32939770,2985,2985,2985,2985,0
|
|
20240807,094600,32939770,2985,2985,2985,2985,34
|
|
20240807,094500,32838280,2990,2990,2990,2990,0
|
|
20240807,094400,32838280,2990,2990,2990,2990,0
|
|
20240807,094300,32838280,2990,2990,2990,2990,0
|
|
20240807,094200,32838280,2990,2990,2990,2990,0
|
|
20240807,094100,32838280,2990,2990,2990,2990,0
|
|
20240807,094000,32838280,2990,2990,2990,2990,0
|
|
20240807,093900,32838280,2990,2990,2990,2990,6
|
|
20240807,093800,32820340,2995,2995,2995,2995,1
|
|
20240807,093700,32817345,2995,2995,2995,2995,0
|
|
20240807,093600,32817345,2995,2995,2995,2995,0
|
|
20240807,093500,32817345,2995,2995,2995,2995,0
|
|
20240807,093400,32817345,2995,2990,2995,2990,372
|
|
20240807,093300,31703350,2995,2995,2995,2995,0
|
|
20240807,093200,31703350,2995,2995,2995,2995,0
|
|
20240807,093100,31703350,2995,2995,2995,2995,0
|
|
20240807,093000,31703350,2995,2995,2995,2995,0
|
|
20240807,092900,31703350,2995,2995,2995,2995,0
|
|
20240807,092800,31703350,2995,2985,2995,2985,91
|
|
20240807,092700,31431260,2965,2990,2990,2965,11
|
|
20240807,092600,31398395,2960,2990,2990,2960,174
|
|
20240807,092500,30881325,2990,2990,2990,2990,17
|
|
20240807,092400,30830495,2970,2970,2970,2970,0
|
|
20240807,092300,30830495,2970,2970,2970,2970,161
|
|
20240807,092200,30352325,2970,2970,2970,2970,0
|
|
20240807,092100,30352325,2970,2970,2970,2970,0
|
|
20240807,092000,30352325,2970,2970,2970,2970,193
|
|
20240807,091900,29779115,2970,2970,2970,2965,190
|
|
20240807,091800,29215040,2975,2975,2975,2975,160
|
|
20240807,091700,28739040,2980,2980,2980,2980,1
|
|
20240807,091600,28736060,2980,2970,2980,2970,24
|
|
20240807,091500,28664740,2990,2990,2990,2990,77
|
|
20240807,091400,28434510,2990,2990,2990,2990,0
|
|
20240807,091300,28434510,2990,2960,2990,2960,2084
|
|
20240807,091200,22265510,2840,2840,2840,2840,0
|
|
20240807,091100,22265510,2840,3015,3015,2840,5735
|
|
20240807,091000,5352150,3015,3015,3015,3015,5
|
|
20240807,090900,5337075,3010,3020,3020,3010,330
|
|
20240807,090800,4342115,3050,3050,3050,3050,0
|
|
20240807,090700,4342115,3050,3050,3050,3050,0
|
|
20240807,090600,4342115,3050,3050,3050,3050,3
|
|
20240807,090500,4332965,3020,3055,3060,3020,47
|
|
20240807,090400,4190845,3020,3020,3020,3020,4
|
|
20240807,090300,4178765,3090,3015,3090,3015,12
|
|
20240807,090200,4141960,3095,3005,3095,3005,741
|
|
20240807,090100,1899735,3010,3010,3010,3010,255
|
|
20240807,090000,1132185,3010,2995,3010,2995,378
|