645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194200,39445135,3005,3005,3005,3005,400
|
|
20240830,194100,39445135,3005,3005,3005,3005,0
|
|
20240830,194000,39445135,3005,3005,3005,3005,0
|
|
20240830,193900,39445135,3005,3005,3005,3005,0
|
|
20240830,193800,39445135,3005,3005,3005,3005,0
|
|
20240830,193700,39445135,3005,3005,3005,3005,0
|
|
20240830,193600,39445135,3005,3005,3005,3005,0
|
|
20240830,193500,39445135,3005,3005,3005,3005,0
|
|
20240830,193400,39445135,3005,3005,3005,3005,0
|
|
20240830,193300,39445135,3005,3005,3005,3005,0
|
|
20240830,193200,39445135,3005,3005,3005,3005,0
|
|
20240830,193100,39445135,3005,3005,3005,3005,0
|
|
20240830,193000,39445135,3005,3005,3005,3005,0
|
|
20240830,192900,39445135,3005,3005,3005,3005,0
|
|
20240830,192800,39445135,3005,3005,3005,3005,0
|
|
20240830,192700,39445135,3005,3005,3005,3005,0
|
|
20240830,192600,39445135,3005,3005,3005,3005,0
|
|
20240830,192500,39445135,3005,3005,3005,3005,0
|
|
20240830,192400,39445135,3005,3005,3005,3005,0
|
|
20240830,192300,39445135,3005,3005,3005,3005,0
|
|
20240830,192200,39445135,3005,3005,3005,3005,0
|
|
20240830,192100,39445135,3005,3005,3005,3005,0
|
|
20240830,192000,39445135,3005,3005,3005,3005,0
|
|
20240830,191900,39445135,3005,3005,3005,3005,0
|
|
20240830,191800,39445135,3005,3005,3005,3005,0
|
|
20240830,191700,39445135,3005,3005,3005,3005,0
|
|
20240830,191600,39445135,3005,3005,3005,3005,0
|
|
20240830,191500,39445135,3005,3005,3005,3005,0
|
|
20240830,191400,39445135,3005,3005,3005,3005,0
|
|
20240830,191300,39445135,3005,3005,3005,3005,0
|
|
20240830,191200,39445135,3005,3005,3005,3005,400
|
|
20240830,191100,39445135,3005,3005,3005,3005,0
|
|
20240830,191000,39445135,3005,3005,3005,3005,0
|
|
20240830,190900,39445135,3005,3005,3005,3005,0
|
|
20240830,190800,39445135,3005,3005,3005,3005,0
|
|
20240830,190700,39445135,3005,3005,3005,3005,0
|
|
20240830,190600,39445135,3005,3005,3005,3005,0
|
|
20240830,190500,39445135,3005,3005,3005,3005,0
|
|
20240830,190400,39445135,3005,3005,3005,3005,0
|
|
20240830,190300,39445135,3005,3005,3005,3005,0
|
|
20240830,190200,39445135,3005,3005,3005,3005,0
|
|
20240830,190100,39445135,3005,3005,3005,3005,0
|
|
20240830,190000,39445135,3005,3005,3005,3005,0
|
|
20240830,185900,39445135,3005,3005,3005,3005,0
|
|
20240830,185800,39445135,3005,3005,3005,3005,0
|
|
20240830,185700,39445135,3005,3005,3005,3005,0
|
|
20240830,185600,39445135,3005,3005,3005,3005,0
|
|
20240830,185500,39445135,3005,3005,3005,3005,0
|
|
20240830,185400,39445135,3005,3005,3005,3005,0
|
|
20240830,185300,39445135,3005,3005,3005,3005,0
|
|
20240830,185200,39445135,3005,3005,3005,3005,0
|
|
20240830,185100,39445135,3005,3005,3005,3005,0
|
|
20240830,185000,39445135,3005,3005,3005,3005,0
|
|
20240830,184900,39445135,3005,3005,3005,3005,0
|
|
20240830,184800,39445135,3005,3005,3005,3005,0
|
|
20240830,184700,39445135,3005,3005,3005,3005,0
|
|
20240830,184600,39445135,3005,3005,3005,3005,0
|
|
20240830,184500,39445135,3005,3005,3005,3005,0
|
|
20240830,184400,39445135,3005,3005,3005,3005,0
|
|
20240830,184300,39445135,3005,3005,3005,3005,0
|
|
20240830,184200,39445135,3005,3005,3005,3005,400
|
|
20240830,184100,39445135,3005,3005,3005,3005,0
|
|
20240830,184000,39445135,3005,3005,3005,3005,0
|
|
20240830,183900,39445135,3005,3005,3005,3005,0
|
|
20240830,183800,39445135,3005,3005,3005,3005,0
|
|
20240830,183700,39445135,3005,3005,3005,3005,0
|
|
20240830,183600,39445135,3005,3005,3005,3005,0
|
|
20240830,183500,39445135,3005,3005,3005,3005,0
|
|
20240830,183400,39445135,3005,3005,3005,3005,0
|
|
20240830,183300,39445135,3005,3005,3005,3005,0
|
|
20240830,183200,39445135,3005,3005,3005,3005,0
|
|
20240830,183100,39445135,3005,3005,3005,3005,0
|
|
20240830,183000,39445135,3005,3005,3005,3005,0
|
|
20240830,182900,39445135,3005,3005,3005,3005,0
|
|
20240830,182800,39445135,3005,3005,3005,3005,0
|
|
20240830,182700,39445135,3005,3005,3005,3005,0
|
|
20240830,182600,39445135,3005,3005,3005,3005,0
|
|
20240830,182500,39445135,3005,3005,3005,3005,0
|
|
20240830,182400,39445135,3005,3005,3005,3005,0
|
|
20240830,182300,39445135,3005,3005,3005,3005,0
|
|
20240830,182200,39445135,3005,3005,3005,3005,0
|
|
20240830,182100,39445135,3005,3005,3005,3005,0
|
|
20240830,182000,39445135,3005,3005,3005,3005,0
|
|
20240830,181900,39445135,3005,3005,3005,3005,0
|
|
20240830,181800,39445135,3005,3005,3005,3005,0
|
|
20240830,181700,39445135,3005,3005,3005,3005,0
|
|
20240830,181600,39445135,3005,3005,3005,3005,0
|
|
20240830,181500,39445135,3005,3005,3005,3005,0
|
|
20240830,181400,39445135,3005,3005,3005,3005,0
|
|
20240830,181300,39445135,3005,3005,3005,3005,0
|
|
20240830,181200,39445135,3005,3005,3005,3005,400
|
|
20240830,181100,39445135,3005,3005,3005,3005,0
|
|
20240830,181000,39445135,3005,3005,3005,3005,0
|
|
20240830,180900,39445135,3005,3005,3005,3005,0
|
|
20240830,180800,39445135,3005,3005,3005,3005,0
|
|
20240830,180700,39445135,3005,3005,3005,3005,0
|
|
20240830,180600,39445135,3005,3005,3005,3005,0
|
|
20240830,180500,39445135,3005,3005,3005,3005,0
|
|
20240830,180400,39445135,3005,3005,3005,3005,0
|
|
20240830,180300,39445135,3005,3005,3005,3005,0
|
|
20240830,180200,39445135,3005,3005,3005,3005,0
|
|
20240830,180100,39445135,3005,3005,3005,3005,0
|
|
20240830,180000,39445135,3005,3005,3005,3005,0
|
|
20240830,175900,39445135,3005,3005,3005,3005,0
|
|
20240830,175800,39445135,3005,3005,3005,3005,0
|
|
20240830,175700,39445135,3005,3005,3005,3005,0
|
|
20240830,175600,39445135,3005,3005,3005,3005,0
|
|
20240830,175500,39445135,3005,3005,3005,3005,0
|
|
20240830,175400,39445135,3005,3005,3005,3005,0
|
|
20240830,175300,39445135,3005,3005,3005,3005,0
|
|
20240830,175200,39445135,3005,3005,3005,3005,0
|
|
20240830,175100,39445135,3005,3005,3005,3005,0
|
|
20240830,175000,39445135,3005,3005,3005,3005,0
|
|
20240830,174900,39445135,3005,3005,3005,3005,0
|
|
20240830,174800,39445135,3005,3005,3005,3005,0
|
|
20240830,174700,39445135,3005,3005,3005,3005,0
|
|
20240830,174600,39445135,3005,3005,3005,3005,0
|
|
20240830,174500,39445135,3005,3005,3005,3005,0
|
|
20240830,174400,39445135,3005,3005,3005,3005,0
|
|
20240830,174300,39445135,3005,3005,3005,3005,0
|
|
20240830,174200,39445135,3005,3005,3005,3005,400
|
|
20240830,174100,39445135,3005,3005,3005,3005,0
|
|
20240830,174000,39445135,3005,3005,3005,3005,0
|
|
20240830,173900,39445135,3005,3005,3005,3005,0
|
|
20240830,173800,39445135,3005,3005,3005,3005,0
|
|
20240830,173700,39445135,3005,3005,3005,3005,0
|
|
20240830,173600,39445135,3005,3005,3005,3005,0
|
|
20240830,173500,39445135,3005,3005,3005,3005,0
|
|
20240830,173400,39445135,3005,3005,3005,3005,0
|
|
20240830,173300,39445135,3005,3005,3005,3005,0
|
|
20240830,173200,39445135,3005,3005,3005,3005,0
|
|
20240830,173100,39445135,3005,3005,3005,3005,0
|
|
20240830,173000,39445135,3005,3005,3005,3005,0
|
|
20240830,172900,39445135,3005,3005,3005,3005,0
|
|
20240830,172800,39445135,3005,3005,3005,3005,0
|
|
20240830,172700,39445135,3005,3005,3005,3005,0
|
|
20240830,172600,39445135,3005,3005,3005,3005,0
|
|
20240830,172500,39445135,3005,3005,3005,3005,0
|
|
20240830,172400,39445135,3005,3005,3005,3005,0
|
|
20240830,172300,39445135,3005,3005,3005,3005,0
|
|
20240830,172200,39445135,3005,3005,3005,3005,0
|
|
20240830,172100,39445135,3005,3005,3005,3005,0
|
|
20240830,172000,39445135,3005,3005,3005,3005,0
|
|
20240830,171900,39445135,3005,3005,3005,3005,0
|
|
20240830,171800,39445135,3005,3005,3005,3005,0
|
|
20240830,171700,39445135,3005,3005,3005,3005,0
|
|
20240830,171600,39445135,3005,3005,3005,3005,0
|
|
20240830,171500,39445135,3005,3005,3005,3005,0
|
|
20240830,171400,39445135,3005,3005,3005,3005,0
|
|
20240830,171300,39445135,3005,3005,3005,3005,0
|
|
20240830,171200,39445135,3005,3005,3005,3005,400
|
|
20240830,171100,39445135,3005,3005,3005,3005,0
|
|
20240830,171000,39445135,3005,3005,3005,3005,0
|
|
20240830,170900,39445135,3005,3005,3005,3005,0
|
|
20240830,170800,39445135,3005,3005,3005,3005,0
|
|
20240830,170700,39445135,3005,3005,3005,3005,0
|
|
20240830,170600,39445135,3005,3005,3005,3005,0
|
|
20240830,170500,39445135,3005,3005,3005,3005,0
|
|
20240830,170400,39445135,3005,3005,3005,3005,0
|
|
20240830,170300,39445135,3005,3005,3005,3005,0
|
|
20240830,170200,39445135,3005,3005,3005,3005,0
|
|
20240830,170100,39445135,3005,3005,3005,3005,0
|
|
20240830,170000,39445135,3005,3005,3005,3005,0
|
|
20240830,165900,39445135,3005,3005,3005,3005,0
|
|
20240830,165800,39445135,3005,3005,3005,3005,0
|
|
20240830,165700,39445135,3005,3005,3005,3005,0
|
|
20240830,165600,39445135,3005,3005,3005,3005,0
|
|
20240830,165500,39445135,3005,3005,3005,3005,0
|
|
20240830,165400,39445135,3005,3005,3005,3005,0
|
|
20240830,165300,39445135,3005,3005,3005,3005,0
|
|
20240830,165200,39445135,3005,3005,3005,3005,0
|
|
20240830,165100,39445135,3005,3005,3005,3005,0
|
|
20240830,165000,39445135,3005,3005,3005,3005,0
|
|
20240830,164900,39445135,3005,3005,3005,3005,0
|
|
20240830,164800,39445135,3005,3005,3005,3005,0
|
|
20240830,164700,39445135,3005,3005,3005,3005,0
|
|
20240830,164600,39445135,3005,3005,3005,3005,0
|
|
20240830,164500,39445135,3005,3005,3005,3005,0
|
|
20240830,164400,39445135,3005,3005,3005,3005,0
|
|
20240830,164300,39445135,3005,3005,3005,3005,0
|
|
20240830,164200,39445135,3005,3005,3005,3005,400
|
|
20240830,164100,39445135,3005,3005,3005,3005,0
|
|
20240830,164000,39445135,3005,3005,3005,3005,0
|
|
20240830,163900,39445135,3005,3005,3005,3005,0
|
|
20240830,163800,39445135,3005,3005,3005,3005,0
|
|
20240830,163700,39445135,3005,3005,3005,3005,0
|
|
20240830,163600,39445135,3005,3005,3005,3005,0
|
|
20240830,163500,39445135,3005,3005,3005,3005,0
|
|
20240830,163400,39445135,3005,3005,3005,3005,0
|
|
20240830,163300,39445135,3005,3005,3005,3005,0
|
|
20240830,163200,39445135,3005,3005,3005,3005,0
|
|
20240830,163100,39445135,3005,3005,3005,3005,0
|
|
20240830,163000,39445135,3005,3005,3005,3005,0
|
|
20240830,162900,39445135,3005,3005,3005,3005,0
|
|
20240830,162800,39445135,3005,3005,3005,3005,0
|
|
20240830,162700,39445135,3005,3005,3005,3005,0
|
|
20240830,162600,39445135,3005,3005,3005,3005,0
|
|
20240830,162500,39445135,3005,3005,3005,3005,0
|
|
20240830,162400,39445135,3005,3005,3005,3005,0
|
|
20240830,162300,39445135,3005,3005,3005,3005,0
|
|
20240830,162200,39445135,3005,3005,3005,3005,0
|
|
20240830,162100,39445135,3005,3005,3005,3005,0
|
|
20240830,162000,39445135,3005,3005,3005,3005,0
|
|
20240830,161900,39445135,3005,3005,3005,3005,0
|
|
20240830,161800,39445135,3005,3005,3005,3005,0
|
|
20240830,161700,39445135,3005,3005,3005,3005,0
|
|
20240830,161600,39445135,3005,3005,3005,3005,0
|
|
20240830,161500,39445135,3005,3005,3005,3005,0
|
|
20240830,161400,39445135,3005,3005,3005,3005,0
|
|
20240830,161300,39445135,3005,3005,3005,3005,0
|
|
20240830,161200,39445135,3005,3005,3005,3005,400
|
|
20240830,161100,39445135,3005,3005,3005,3005,0
|
|
20240830,161000,39445135,3005,3005,3005,3005,0
|
|
20240830,160900,39445135,3005,3005,3005,3005,0
|
|
20240830,160800,39445135,3005,3005,3005,3005,0
|
|
20240830,160700,39445135,3005,3005,3005,3005,0
|
|
20240830,160600,39445135,3005,3005,3005,3005,0
|
|
20240830,160500,39445135,3005,3005,3005,3005,0
|
|
20240830,160400,39445135,3005,3005,3005,3005,0
|
|
20240830,160300,39445135,3005,3005,3005,3005,0
|
|
20240830,160200,39445135,3005,3005,3005,3005,0
|
|
20240830,160100,39445135,3005,3005,3005,3005,0
|
|
20240830,160000,39445135,3005,3005,3005,3005,0
|
|
20240830,155900,39445135,3005,3005,3005,3005,0
|
|
20240830,155800,39445135,3005,3005,3005,3005,0
|
|
20240830,155700,39445135,3005,3005,3005,3005,0
|
|
20240830,155600,39445135,3005,3005,3005,3005,0
|
|
20240830,155500,39445135,3005,3005,3005,3005,0
|
|
20240830,155400,39445135,3005,3005,3005,3005,0
|
|
20240830,155300,39445135,3005,3005,3005,3005,0
|
|
20240830,155200,39445135,3005,3005,3005,3005,0
|
|
20240830,155100,39445135,3005,3005,3005,3005,0
|
|
20240830,155000,39445135,3005,3005,3005,3005,0
|
|
20240830,154900,39445135,3005,3005,3005,3005,0
|
|
20240830,154800,39445135,3005,3005,3005,3005,0
|
|
20240830,154700,39445135,3005,3005,3005,3005,0
|
|
20240830,154600,39445135,3005,3005,3005,3005,0
|
|
20240830,154500,39445135,3005,3005,3005,3005,0
|
|
20240830,154400,39445135,3005,3005,3005,3005,0
|
|
20240830,154300,39445135,3005,3005,3005,3005,0
|
|
20240830,154200,39445135,3005,3005,3005,3005,400
|
|
20240830,154100,39445135,3005,3005,3005,3005,0
|
|
20240830,154000,39445135,3005,3005,3005,3005,0
|
|
20240830,153900,39445135,3005,3005,3005,3005,0
|
|
20240830,153800,39445135,3005,3005,3005,3005,0
|
|
20240830,153700,39445135,3005,3005,3005,3005,0
|
|
20240830,153600,39445135,3005,3005,3005,3005,0
|
|
20240830,153500,39445135,3005,3005,3005,3005,0
|
|
20240830,153400,39445135,3005,3005,3005,3005,0
|
|
20240830,153300,39445135,3005,3005,3005,3005,0
|
|
20240830,153200,39445135,3005,3005,3005,3005,0
|
|
20240830,153100,39445135,3005,3005,3005,3005,0
|
|
20240830,153000,39445135,3005,3005,3005,3005,400
|
|
20240830,152900,38243135,3010,3010,3010,3010,0
|
|
20240830,152800,38243135,3010,3010,3010,3010,0
|
|
20240830,152700,38243135,3010,3010,3010,3010,0
|
|
20240830,152600,38243135,3010,3010,3010,3010,0
|
|
20240830,152500,38243135,3010,3010,3010,3010,0
|
|
20240830,152400,38243135,3010,3010,3010,3010,0
|
|
20240830,152300,38243135,3010,3010,3010,3010,0
|
|
20240830,152200,38243135,3010,3010,3010,3010,0
|
|
20240830,152100,38243135,3010,3010,3010,3010,0
|
|
20240830,152000,38243135,3010,3010,3010,3010,0
|
|
20240830,151900,38243135,3010,3000,3010,3000,2294
|
|
20240830,151800,31361075,3000,3000,3000,3000,0
|
|
20240830,151700,31361075,3000,2995,3000,2995,11
|
|
20240830,151600,31328125,2975,2975,2975,2975,10
|
|
20240830,151500,31298375,3000,3000,3000,3000,0
|
|
20240830,151400,31298375,3000,3000,3000,3000,0
|
|
20240830,151300,31298375,3000,2975,3000,2975,180
|
|
20240830,151200,30762775,3000,2975,3000,2975,1956
|
|
20240830,151100,24943600,2975,2975,2975,2975,0
|
|
20240830,151000,24943600,2975,2975,2975,2975,0
|
|
20240830,150900,24943600,2975,2975,2975,2975,0
|
|
20240830,150800,24943600,2975,2975,2975,2975,0
|
|
20240830,150700,24943600,2975,2975,2975,2975,32
|
|
20240830,150600,24848400,2980,2980,2980,2980,12
|
|
20240830,150500,24812640,2985,2990,2990,2985,5
|
|
20240830,150400,24797700,3000,3000,3000,3000,0
|
|
20240830,150300,24797700,3000,3000,3000,3000,0
|
|
20240830,150200,24797700,3000,3000,3000,3000,0
|
|
20240830,150100,24797700,3000,3000,3000,3000,0
|
|
20240830,150000,24797700,3000,3000,3000,3000,0
|
|
20240830,145900,24797700,3000,3000,3000,3000,9
|
|
20240830,145800,24770700,3000,3000,3000,3000,0
|
|
20240830,145700,24770700,3000,3000,3000,3000,0
|
|
20240830,145600,24770700,3000,3000,3000,3000,0
|
|
20240830,145500,24770700,3000,3000,3000,2995,98
|
|
20240830,145400,24476710,3000,3000,3000,3000,0
|
|
20240830,145300,24476710,3000,3000,3000,3000,2
|
|
20240830,145200,24470710,3000,3000,3000,3000,0
|
|
20240830,145100,24470710,3000,3000,3000,3000,0
|
|
20240830,145000,24470710,3000,3000,3000,3000,3
|
|
20240830,144900,24461710,3000,3000,3000,3000,0
|
|
20240830,144800,24461710,3000,3000,3000,3000,0
|
|
20240830,144700,24461710,3000,2990,3000,2990,54
|
|
20240830,144600,24300190,2990,2990,2990,2990,0
|
|
20240830,144500,24300190,2990,2990,2990,2990,0
|
|
20240830,144400,24300190,2990,2990,2990,2990,0
|
|
20240830,144300,24300190,2990,2990,2990,2990,0
|
|
20240830,144200,24300190,2990,2990,2990,2990,4
|
|
20240830,144100,24288230,2990,2990,2990,2990,0
|
|
20240830,144000,24288230,2990,2990,2990,2990,0
|
|
20240830,143900,24288230,2990,2990,2990,2990,0
|
|
20240830,143800,24288230,2990,2990,2990,2990,3
|
|
20240830,143700,24279260,2990,2990,2990,2990,2
|
|
20240830,143600,24273280,2990,2990,2990,2990,0
|
|
20240830,143500,24273280,2990,2990,2990,2990,0
|
|
20240830,143400,24273280,2990,2985,2990,2985,8
|
|
20240830,143300,24249395,2955,2955,2955,2955,2
|
|
20240830,143200,24243485,2945,2990,2990,2945,1000
|
|
20240830,143100,21277370,3010,3010,3010,3010,0
|
|
20240830,143000,21277370,3010,3010,3010,3010,0
|
|
20240830,142900,21277370,3010,3010,3010,3010,0
|
|
20240830,142800,21277370,3010,3010,3010,3010,0
|
|
20240830,142700,21277370,3010,3010,3010,3010,0
|
|
20240830,142600,21277370,3010,3010,3010,3010,0
|
|
20240830,142500,21277370,3010,3010,3010,3010,0
|
|
20240830,142400,21277370,3010,3010,3010,3010,0
|
|
20240830,142300,21277370,3010,3010,3010,3010,2
|
|
20240830,142200,21271350,3010,3010,3010,3010,0
|
|
20240830,142100,21271350,3010,3010,3010,3010,0
|
|
20240830,142000,21271350,3010,3010,3010,3010,0
|
|
20240830,141900,21271350,3010,3010,3010,3010,0
|
|
20240830,141800,21271350,3010,3010,3010,3010,0
|
|
20240830,141700,21271350,3010,3010,3010,3010,0
|
|
20240830,141600,21271350,3010,3010,3010,3010,0
|
|
20240830,141500,21271350,3010,3010,3010,3010,0
|
|
20240830,141400,21271350,3010,3010,3010,3010,0
|
|
20240830,141300,21271350,3010,3010,3010,3010,0
|
|
20240830,141200,21271350,3010,3010,3010,3010,0
|
|
20240830,141100,21271350,3010,3010,3010,3010,0
|
|
20240830,141000,21271350,3010,3010,3010,3010,0
|
|
20240830,140900,21271350,3010,3010,3010,3010,0
|
|
20240830,140800,21271350,3010,3010,3010,3010,0
|
|
20240830,140700,21271350,3010,3010,3010,3010,0
|
|
20240830,140600,21271350,3010,3010,3010,3010,0
|
|
20240830,140500,21271350,3010,3010,3010,3010,0
|
|
20240830,140400,21271350,3010,3010,3010,3010,0
|
|
20240830,140300,21271350,3010,3010,3010,3010,0
|
|
20240830,140200,21271350,3010,3010,3010,3010,0
|
|
20240830,140100,21271350,3010,3010,3010,3010,0
|
|
20240830,140000,21271350,3010,3010,3010,3010,0
|
|
20240830,135900,21271350,3010,3010,3010,3010,0
|
|
20240830,135800,21271350,3010,3010,3010,3010,0
|
|
20240830,135700,21271350,3010,3010,3010,3010,0
|
|
20240830,135600,21271350,3010,3010,3010,3010,0
|
|
20240830,135500,21271350,3010,3010,3010,3010,0
|
|
20240830,135400,21271350,3010,3010,3010,3010,0
|
|
20240830,135300,21271350,3010,3010,3010,3010,0
|
|
20240830,135200,21271350,3010,3010,3010,3010,0
|
|
20240830,135100,21271350,3010,3010,3010,3010,0
|
|
20240830,135000,21271350,3010,3010,3010,3010,0
|
|
20240830,134900,21271350,3010,3010,3010,3010,0
|
|
20240830,134800,21271350,3010,3010,3010,3010,0
|
|
20240830,134700,21271350,3010,3010,3010,3010,0
|
|
20240830,134600,21271350,3010,3010,3010,3010,0
|
|
20240830,134500,21271350,3010,3005,3010,3005,7
|
|
20240830,134400,21250310,2990,2990,2990,2990,0
|
|
20240830,134300,21250310,2990,2990,2990,2990,0
|
|
20240830,134200,21250310,2990,2990,2990,2990,121
|
|
20240830,134100,20888520,2990,2990,2990,2990,0
|
|
20240830,134000,20888520,2990,2990,2990,2990,0
|
|
20240830,133900,20888520,2990,2990,2990,2990,0
|
|
20240830,133800,20888520,2990,2990,2990,2990,0
|
|
20240830,133700,20888520,2990,2990,2990,2990,0
|
|
20240830,133600,20888520,2990,2990,2990,2990,0
|
|
20240830,133500,20888520,2990,2960,2990,2960,575
|
|
20240830,133400,19186460,2965,2970,2970,2965,133
|
|
20240830,133300,18791725,2975,2975,2975,2975,2
|
|
20240830,133200,18785775,2975,2975,2975,2975,73
|
|
20240830,133100,18568600,2985,2985,2985,2985,2
|
|
20240830,133000,18562630,2975,2985,2985,2975,974
|
|
20240830,132900,15658385,2990,2995,2995,2990,777
|
|
20240830,132800,13334900,3010,3010,3010,3010,0
|
|
20240830,132700,13334900,3010,3005,3010,3005,10
|
|
20240830,132600,13304840,3005,3005,3005,3005,7
|
|
20240830,132500,13283805,3015,3015,3015,3015,0
|
|
20240830,132400,13283805,3015,3015,3015,3015,0
|
|
20240830,132300,13283805,3015,3015,3015,3015,0
|
|
20240830,132200,13283805,3015,3015,3015,3015,0
|
|
20240830,132100,13283805,3015,3015,3015,3015,0
|
|
20240830,132000,13283805,3015,3015,3015,3015,0
|
|
20240830,131900,13283805,3015,3015,3015,3015,0
|
|
20240830,131800,13283805,3015,3015,3015,3015,0
|
|
20240830,131700,13283805,3015,3015,3015,3015,0
|
|
20240830,131600,13283805,3015,3015,3015,3015,0
|
|
20240830,131500,13283805,3015,3015,3015,3015,0
|
|
20240830,131400,13283805,3015,3015,3015,3015,0
|
|
20240830,131300,13283805,3015,3015,3015,3015,0
|
|
20240830,131200,13283805,3015,3015,3015,3015,0
|
|
20240830,131100,13283805,3015,3015,3015,3015,0
|
|
20240830,131000,13283805,3015,3015,3015,3015,0
|
|
20240830,130900,13283805,3015,3015,3015,3015,0
|
|
20240830,130800,13283805,3015,3015,3015,3015,0
|
|
20240830,130700,13283805,3015,3015,3015,3015,0
|
|
20240830,130600,13283805,3015,3015,3015,3015,0
|
|
20240830,130500,13283805,3015,3015,3015,3015,0
|
|
20240830,130400,13283805,3015,3015,3015,3015,0
|
|
20240830,130300,13283805,3015,3015,3015,3015,0
|
|
20240830,130200,13283805,3015,3015,3015,3015,0
|
|
20240830,130100,13283805,3015,3015,3015,3015,0
|
|
20240830,130000,13283805,3015,3015,3015,3015,0
|
|
20240830,125900,13283805,3015,3015,3015,3015,0
|
|
20240830,125800,13283805,3015,3015,3015,3015,0
|
|
20240830,125700,13283805,3015,3015,3015,3015,0
|
|
20240830,125600,13283805,3015,3015,3015,3015,0
|
|
20240830,125500,13283805,3015,3015,3015,3015,0
|
|
20240830,125400,13283805,3015,3015,3015,3015,0
|
|
20240830,125300,13283805,3015,3015,3015,3015,0
|
|
20240830,125200,13283805,3015,3015,3015,3015,0
|
|
20240830,125100,13283805,3015,3015,3015,3015,0
|
|
20240830,125000,13283805,3015,3015,3015,3015,0
|
|
20240830,124900,13283805,3015,3015,3015,3015,0
|
|
20240830,124800,13283805,3015,3015,3015,3015,0
|
|
20240830,124700,13283805,3015,3015,3015,3015,0
|
|
20240830,124600,13283805,3015,3015,3015,3015,0
|
|
20240830,124500,13283805,3015,3015,3015,3015,0
|
|
20240830,124400,13283805,3015,3015,3015,3015,0
|
|
20240830,124300,13283805,3015,3015,3015,3015,0
|
|
20240830,124200,13283805,3015,3015,3015,3015,0
|
|
20240830,124100,13283805,3015,3015,3015,3015,0
|
|
20240830,124000,13283805,3015,3015,3015,3015,0
|
|
20240830,123900,13283805,3015,3015,3015,3015,0
|
|
20240830,123800,13283805,3015,3015,3015,3015,0
|
|
20240830,123700,13283805,3015,3015,3015,3015,0
|
|
20240830,123600,13283805,3015,3015,3015,3015,0
|
|
20240830,123500,13283805,3015,3015,3015,3015,0
|
|
20240830,123400,13283805,3015,3015,3015,3015,0
|
|
20240830,123300,13283805,3015,3015,3015,3015,0
|
|
20240830,123200,13283805,3015,3015,3015,3015,0
|
|
20240830,123100,13283805,3015,3015,3015,3015,0
|
|
20240830,123000,13283805,3015,3015,3015,3015,0
|
|
20240830,122900,13283805,3015,3015,3015,3015,0
|
|
20240830,122800,13283805,3015,3015,3015,3015,0
|
|
20240830,122700,13283805,3015,3015,3015,3015,0
|
|
20240830,122600,13283805,3015,3015,3015,3015,0
|
|
20240830,122500,13283805,3015,3015,3015,3015,0
|
|
20240830,122400,13283805,3015,3015,3015,3015,0
|
|
20240830,122300,13283805,3015,3000,3015,2995,454
|
|
20240830,122200,11923915,3010,3010,3010,3010,0
|
|
20240830,122100,11923915,3010,3010,3010,3010,0
|
|
20240830,122000,11923915,3010,3010,3010,3010,0
|
|
20240830,121900,11923915,3010,3010,3010,3010,0
|
|
20240830,121800,11923915,3010,3010,3010,3010,0
|
|
20240830,121700,11923915,3010,3010,3010,3010,0
|
|
20240830,121600,11923915,3010,3010,3010,3010,0
|
|
20240830,121500,11923915,3010,3010,3010,3010,0
|
|
20240830,121400,11923915,3010,3010,3010,3010,0
|
|
20240830,121300,11923915,3010,3010,3010,3010,0
|
|
20240830,121200,11923915,3010,3010,3010,3010,0
|
|
20240830,121100,11923915,3010,3010,3010,3010,0
|
|
20240830,121000,11923915,3010,3010,3010,3010,0
|
|
20240830,120900,11923915,3010,3010,3010,3010,0
|
|
20240830,120800,11923915,3010,3010,3010,3010,0
|
|
20240830,120700,11923915,3010,3010,3010,3010,0
|
|
20240830,120600,11923915,3010,3010,3010,3010,0
|
|
20240830,120500,11923915,3010,3010,3010,3010,0
|
|
20240830,120400,11923915,3010,3010,3010,3010,0
|
|
20240830,120300,11923915,3010,3010,3010,3010,0
|
|
20240830,120200,11923915,3010,3010,3010,3010,0
|
|
20240830,120100,11923915,3010,3010,3010,3010,0
|
|
20240830,120000,11923915,3010,3010,3010,3010,1
|
|
20240830,115900,11920905,3025,3025,3025,3025,0
|
|
20240830,115800,11920905,3025,3025,3025,3025,2
|
|
20240830,115700,11914855,3015,3015,3015,3015,0
|
|
20240830,115600,11914855,3015,3015,3015,3015,0
|
|
20240830,115500,11914855,3015,3015,3015,3015,0
|
|
20240830,115400,11914855,3015,3015,3015,3015,0
|
|
20240830,115300,11914855,3015,3015,3015,3015,0
|
|
20240830,115200,11914855,3015,3015,3015,3015,0
|
|
20240830,115100,11914855,3015,3015,3015,3015,0
|
|
20240830,115000,11914855,3015,3015,3015,3015,0
|
|
20240830,114900,11914855,3015,3015,3015,3015,0
|
|
20240830,114800,11914855,3015,3015,3015,3015,0
|
|
20240830,114700,11914855,3015,3015,3015,3015,0
|
|
20240830,114600,11914855,3015,3015,3015,3015,0
|
|
20240830,114500,11914855,3015,3015,3015,3015,0
|
|
20240830,114400,11914855,3015,3015,3015,3015,0
|
|
20240830,114300,11914855,3015,3015,3015,3015,0
|
|
20240830,114200,11914855,3015,3015,3015,3015,0
|
|
20240830,114100,11914855,3015,3015,3015,3015,0
|
|
20240830,114000,11914855,3015,3015,3015,3015,0
|
|
20240830,113900,11914855,3015,3015,3015,3015,0
|
|
20240830,113800,11914855,3015,3015,3015,3015,0
|
|
20240830,113700,11914855,3015,3015,3015,3015,0
|
|
20240830,113600,11914855,3015,3015,3015,3015,0
|
|
20240830,113500,11914855,3015,3015,3015,3015,0
|
|
20240830,113400,11914855,3015,3015,3015,3015,0
|
|
20240830,113300,11914855,3015,3015,3015,3015,0
|
|
20240830,113200,11914855,3015,3015,3015,3015,0
|
|
20240830,113100,11914855,3015,3015,3015,3015,0
|
|
20240830,113000,11914855,3015,3015,3015,3015,0
|
|
20240830,112900,11914855,3015,3015,3015,3015,0
|
|
20240830,112800,11914855,3015,3015,3015,3015,330
|
|
20240830,112700,10919905,3025,3025,3025,3025,0
|
|
20240830,112600,10919905,3025,3025,3025,3025,0
|
|
20240830,112500,10919905,3025,3025,3025,3025,0
|
|
20240830,112400,10919905,3025,3025,3025,3025,0
|
|
20240830,112300,10919905,3025,3025,3025,3025,0
|
|
20240830,112200,10919905,3025,3020,3025,3020,20
|
|
20240830,112100,10859485,2995,2995,2995,2995,0
|
|
20240830,112000,10859485,2995,2995,2995,2995,0
|
|
20240830,111900,10859485,2995,2995,2995,2995,0
|
|
20240830,111800,10859485,2995,2995,2995,2995,0
|
|
20240830,111700,10859485,2995,2995,2995,2995,0
|
|
20240830,111600,10859485,2995,2995,2995,2995,0
|
|
20240830,111500,10859485,2995,2995,2995,2995,0
|
|
20240830,111400,10859485,2995,3000,3000,2995,354
|
|
20240830,111300,9798790,3005,3005,3005,3005,146
|
|
20240830,111200,9360060,3005,3005,3005,3005,0
|
|
20240830,111100,9360060,3005,3005,3005,3005,0
|
|
20240830,111000,9360060,3005,3005,3005,3005,0
|
|
20240830,110900,9360060,3005,3005,3005,3005,0
|
|
20240830,110800,9360060,3005,3005,3005,3005,1
|
|
20240830,110700,9357055,3025,3025,3025,3025,0
|
|
20240830,110600,9357055,3025,3025,3025,3025,0
|
|
20240830,110500,9357055,3025,3025,3025,3025,0
|
|
20240830,110400,9357055,3025,3025,3025,3025,0
|
|
20240830,110300,9357055,3025,3025,3025,3025,0
|
|
20240830,110200,9357055,3025,3025,3025,3025,0
|
|
20240830,110100,9357055,3025,3025,3025,3025,0
|
|
20240830,110000,9357055,3025,3025,3025,3025,0
|
|
20240830,105900,9357055,3025,3025,3025,3025,0
|
|
20240830,105800,9357055,3025,3025,3025,3025,0
|
|
20240830,105700,9357055,3025,3025,3025,3025,0
|
|
20240830,105600,9357055,3025,3025,3025,3025,0
|
|
20240830,105500,9357055,3025,3025,3025,3025,0
|
|
20240830,105400,9357055,3025,3025,3025,3025,0
|
|
20240830,105300,9357055,3025,3025,3025,3025,0
|
|
20240830,105200,9357055,3025,3025,3025,3025,0
|
|
20240830,105100,9357055,3025,3025,3025,3025,0
|
|
20240830,105000,9357055,3025,3025,3025,3025,0
|
|
20240830,104900,9357055,3025,3025,3025,3025,0
|
|
20240830,104800,9357055,3025,3025,3025,3025,0
|
|
20240830,104700,9357055,3025,3025,3025,3025,0
|
|
20240830,104600,9357055,3025,3025,3025,3025,0
|
|
20240830,104500,9357055,3025,3025,3025,3025,0
|
|
20240830,104400,9357055,3025,3025,3025,3025,0
|
|
20240830,104300,9357055,3025,3025,3025,3025,0
|
|
20240830,104200,9357055,3025,3025,3025,3025,4
|
|
20240830,104100,9344955,3005,3005,3005,3005,0
|
|
20240830,104000,9344955,3005,3005,3005,3005,0
|
|
20240830,103900,9344955,3005,3005,3005,3005,1
|
|
20240830,103800,9341950,3025,3025,3025,3025,0
|
|
20240830,103700,9341950,3025,3025,3025,3025,0
|
|
20240830,103600,9341950,3025,3025,3025,3025,0
|
|
20240830,103500,9341950,3025,3025,3025,3025,0
|
|
20240830,103400,9341950,3025,3025,3025,3025,0
|
|
20240830,103300,9341950,3025,3025,3025,3025,0
|
|
20240830,103200,9341950,3025,3025,3025,3025,0
|
|
20240830,103100,9341950,3025,3025,3025,3025,0
|
|
20240830,103000,9341950,3025,3025,3025,3025,0
|
|
20240830,102900,9341950,3025,3025,3025,3025,0
|
|
20240830,102800,9341950,3025,3025,3025,3025,0
|
|
20240830,102700,9341950,3025,3025,3025,3025,0
|
|
20240830,102600,9341950,3025,3025,3025,3025,0
|
|
20240830,102500,9341950,3025,3025,3025,3025,0
|
|
20240830,102400,9341950,3025,3025,3025,3025,0
|
|
20240830,102300,9341950,3025,3025,3025,3025,0
|
|
20240830,102200,9341950,3025,3025,3025,3025,0
|
|
20240830,102100,9341950,3025,3025,3025,3025,66
|
|
20240830,102000,9142300,3025,3025,3025,3025,0
|
|
20240830,101900,9142300,3025,3025,3025,3025,0
|
|
20240830,101800,9142300,3025,3025,3025,3025,0
|
|
20240830,101700,9142300,3025,3025,3025,3025,0
|
|
20240830,101600,9142300,3025,3020,3025,3020,28
|
|
20240830,101500,9057710,3020,3020,3020,3020,1
|
|
20240830,101400,9054690,2985,3000,3000,2985,2000
|
|
20240830,101300,3077110,3005,3015,3015,3005,428
|
|
20240830,101200,1788805,3015,3015,3015,3015,0
|
|
20240830,101100,1788805,3015,3015,3015,3015,0
|
|
20240830,101000,1788805,3015,3015,3015,3015,0
|
|
20240830,100900,1788805,3015,3015,3015,3015,0
|
|
20240830,100800,1788805,3015,3015,3015,3015,0
|
|
20240830,100700,1788805,3015,3015,3015,3015,2
|
|
20240830,100600,1782775,3015,3015,3015,3015,0
|
|
20240830,100500,1782775,3015,3015,3015,3015,0
|
|
20240830,100400,1782775,3015,3015,3015,3015,0
|
|
20240830,100300,1782775,3015,3015,3015,3015,0
|
|
20240830,100200,1782775,3015,3015,3015,3015,0
|
|
20240830,100100,1782775,3015,3015,3015,3015,5
|
|
20240830,100000,1767700,3010,3010,3010,3010,0
|
|
20240830,095900,1767700,3010,3010,3010,3010,0
|
|
20240830,095800,1767700,3010,3010,3010,3010,0
|
|
20240830,095700,1767700,3010,3010,3010,3010,0
|
|
20240830,095600,1767700,3010,3010,3010,3010,0
|
|
20240830,095500,1767700,3010,3010,3010,3010,1
|
|
20240830,095400,1764690,3005,3005,3005,3005,0
|
|
20240830,095300,1764690,3005,3005,3005,3005,0
|
|
20240830,095200,1764690,3005,3005,3005,3005,0
|
|
20240830,095100,1764690,3005,3005,3005,3005,0
|
|
20240830,095000,1764690,3005,3005,3005,3005,0
|
|
20240830,094900,1764690,3005,3005,3005,3005,0
|
|
20240830,094800,1764690,3005,3005,3005,3005,0
|
|
20240830,094700,1764690,3005,3005,3005,3005,0
|
|
20240830,094600,1764690,3005,3005,3005,3005,0
|
|
20240830,094500,1764690,3005,3005,3005,3005,0
|
|
20240830,094400,1764690,3005,3005,3005,3005,0
|
|
20240830,094300,1764690,3005,3005,3005,3005,0
|
|
20240830,094200,1764690,3005,3005,3005,3005,45
|
|
20240830,094100,1629465,3020,3020,3020,3020,5
|
|
20240830,094000,1614365,3005,3005,3005,3005,0
|
|
20240830,093900,1614365,3005,3005,3005,3005,0
|
|
20240830,093800,1614365,3005,3005,3005,3005,0
|
|
20240830,093700,1614365,3005,3005,3005,3005,1
|
|
20240830,093600,1611360,3010,3010,3010,3010,97
|
|
20240830,093500,1319390,3010,3005,3010,3005,356
|
|
20240830,093400,248080,3010,3010,3010,3010,0
|
|
20240830,093300,248080,3010,3010,3010,3010,0
|
|
20240830,093200,248080,3010,3010,3010,3010,0
|
|
20240830,093100,248080,3010,3010,3010,3010,0
|
|
20240830,093000,248080,3010,3010,3010,3010,0
|
|
20240830,092900,248080,3010,3010,3010,3010,0
|
|
20240830,092800,248080,3010,3010,3010,3010,5
|
|
20240830,092700,233030,3010,3010,3010,3010,0
|
|
20240830,092600,233030,3010,3010,3010,3010,0
|
|
20240830,092500,233030,3010,3010,3010,3010,0
|
|
20240830,092400,233030,3010,3010,3010,3010,0
|
|
20240830,092300,233030,3010,3010,3010,3010,3
|
|
20240830,092200,224000,3010,3010,3010,3010,0
|
|
20240830,092100,224000,3010,3010,3010,3010,0
|
|
20240830,092000,224000,3010,3010,3010,3010,0
|
|
20240830,091900,224000,3010,3010,3010,3010,0
|
|
20240830,091800,224000,3010,3010,3010,3010,0
|
|
20240830,091700,224000,3010,3010,3010,3010,0
|
|
20240830,091600,224000,3010,3010,3010,3010,0
|
|
20240830,091500,224000,3010,3010,3010,3010,0
|
|
20240830,091400,224000,3010,3010,3010,3010,0
|
|
20240830,091300,224000,3010,3010,3010,3010,0
|
|
20240830,091200,224000,3010,3010,3010,3010,0
|
|
20240830,091100,224000,3010,3010,3010,3010,2
|
|
20240830,091000,217980,2985,2985,2985,2985,0
|
|
20240830,090900,217980,2985,2985,2985,2985,0
|
|
20240830,090800,217980,2985,2985,2985,2985,0
|
|
20240830,090700,217980,2985,2985,2985,2985,12
|
|
20240830,090600,182160,3010,3010,3010,3010,0
|
|
20240830,090500,182160,3010,3010,3010,3010,0
|
|
20240830,090400,182160,3010,3010,3010,3010,1
|
|
20240830,090300,179150,3010,3010,3010,3010,0
|
|
20240830,090200,179150,3010,3010,3010,3010,0
|
|
20240830,090100,179150,3010,3010,3010,3010,0
|
|
20240830,090000,179150,3010,2985,3010,2985,60
|