614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191100,156269780,3000,3000,3000,3000,1787
|
|
20240814,191000,156269780,3000,3000,3000,3000,0
|
|
20240814,190900,156269780,3000,3000,3000,3000,0
|
|
20240814,190800,156269780,3000,3000,3000,3000,0
|
|
20240814,190700,156269780,3000,3000,3000,3000,0
|
|
20240814,190600,156269780,3000,3000,3000,3000,0
|
|
20240814,190500,156269780,3000,3000,3000,3000,0
|
|
20240814,190400,156269780,3000,3000,3000,3000,0
|
|
20240814,190300,156269780,3000,3000,3000,3000,0
|
|
20240814,190200,156269780,3000,3000,3000,3000,0
|
|
20240814,190100,156269780,3000,3000,3000,3000,0
|
|
20240814,190000,156269780,3000,3000,3000,3000,0
|
|
20240814,185900,156269780,3000,3000,3000,3000,0
|
|
20240814,185800,156269780,3000,3000,3000,3000,0
|
|
20240814,185700,156269780,3000,3000,3000,3000,0
|
|
20240814,185600,156269780,3000,3000,3000,3000,0
|
|
20240814,185500,156269780,3000,3000,3000,3000,0
|
|
20240814,185400,156269780,3000,3000,3000,3000,0
|
|
20240814,185300,156269780,3000,3000,3000,3000,0
|
|
20240814,185200,156269780,3000,3000,3000,3000,0
|
|
20240814,185100,156269780,3000,3000,3000,3000,0
|
|
20240814,185000,156269780,3000,3000,3000,3000,0
|
|
20240814,184900,156269780,3000,3000,3000,3000,0
|
|
20240814,184800,156269780,3000,3000,3000,3000,0
|
|
20240814,184700,156269780,3000,3000,3000,3000,0
|
|
20240814,184600,156269780,3000,3000,3000,3000,0
|
|
20240814,184500,156269780,3000,3000,3000,3000,0
|
|
20240814,184400,156269780,3000,3000,3000,3000,0
|
|
20240814,184300,156269780,3000,3000,3000,3000,0
|
|
20240814,184200,156269780,3000,3000,3000,3000,0
|
|
20240814,184100,156269780,3000,3000,3000,3000,1787
|
|
20240814,184000,156269780,3000,3000,3000,3000,0
|
|
20240814,183900,156269780,3000,3000,3000,3000,0
|
|
20240814,183800,156269780,3000,3000,3000,3000,0
|
|
20240814,183700,156269780,3000,3000,3000,3000,0
|
|
20240814,183600,156269780,3000,3000,3000,3000,0
|
|
20240814,183500,156269780,3000,3000,3000,3000,0
|
|
20240814,183400,156269780,3000,3000,3000,3000,0
|
|
20240814,183300,156269780,3000,3000,3000,3000,0
|
|
20240814,183200,156269780,3000,3000,3000,3000,0
|
|
20240814,183100,156269780,3000,3000,3000,3000,0
|
|
20240814,183000,156269780,3000,3000,3000,3000,0
|
|
20240814,182900,156269780,3000,3000,3000,3000,0
|
|
20240814,182800,156269780,3000,3000,3000,3000,0
|
|
20240814,182700,156269780,3000,3000,3000,3000,0
|
|
20240814,182600,156269780,3000,3000,3000,3000,0
|
|
20240814,182500,156269780,3000,3000,3000,3000,0
|
|
20240814,182400,156269780,3000,3000,3000,3000,0
|
|
20240814,182300,156269780,3000,3000,3000,3000,0
|
|
20240814,182200,156269780,3000,3000,3000,3000,0
|
|
20240814,182100,156269780,3000,3000,3000,3000,0
|
|
20240814,182000,156269780,3000,3000,3000,3000,0
|
|
20240814,181900,156269780,3000,3000,3000,3000,0
|
|
20240814,181800,156269780,3000,3000,3000,3000,0
|
|
20240814,181700,156269780,3000,3000,3000,3000,0
|
|
20240814,181600,156269780,3000,3000,3000,3000,0
|
|
20240814,181500,156269780,3000,3000,3000,3000,0
|
|
20240814,181400,156269780,3000,3000,3000,3000,0
|
|
20240814,181300,156269780,3000,3000,3000,3000,0
|
|
20240814,181200,156269780,3000,3000,3000,3000,0
|
|
20240814,181100,156269780,3000,3000,3000,3000,1787
|
|
20240814,181000,156269780,3000,3000,3000,3000,0
|
|
20240814,180900,156269780,3000,3000,3000,3000,0
|
|
20240814,180800,156269780,3000,3000,3000,3000,0
|
|
20240814,180700,156269780,3000,3000,3000,3000,0
|
|
20240814,180600,156269780,3000,3000,3000,3000,0
|
|
20240814,180500,156269780,3000,3000,3000,3000,0
|
|
20240814,180400,156269780,3000,3000,3000,3000,0
|
|
20240814,180300,156269780,3000,3000,3000,3000,0
|
|
20240814,180200,156269780,3000,3000,3000,3000,0
|
|
20240814,180100,156269780,3000,3000,3000,3000,0
|
|
20240814,180000,156269780,3000,3000,3000,3000,0
|
|
20240814,175900,156269780,3000,3000,3000,3000,0
|
|
20240814,175800,156269780,3000,3000,3000,3000,0
|
|
20240814,175700,156269780,3000,3000,3000,3000,0
|
|
20240814,175600,156269780,3000,3000,3000,3000,0
|
|
20240814,175500,156269780,3000,3000,3000,3000,0
|
|
20240814,175400,156269780,3000,3000,3000,3000,0
|
|
20240814,175300,156269780,3000,3000,3000,3000,0
|
|
20240814,175200,156269780,3000,3000,3000,3000,0
|
|
20240814,175100,156269780,3000,3000,3000,3000,0
|
|
20240814,175000,156269780,3000,3000,3000,3000,0
|
|
20240814,174900,156269780,3000,3000,3000,3000,0
|
|
20240814,174800,156269780,3000,3000,3000,3000,0
|
|
20240814,174700,156269780,3000,3000,3000,3000,0
|
|
20240814,174600,156269780,3000,3000,3000,3000,0
|
|
20240814,174500,156269780,3000,3000,3000,3000,0
|
|
20240814,174400,156269780,3000,3000,3000,3000,0
|
|
20240814,174300,156269780,3000,3000,3000,3000,0
|
|
20240814,174200,156269780,3000,3000,3000,3000,0
|
|
20240814,174100,156269780,3000,3000,3000,3000,1787
|
|
20240814,174000,156269780,3000,3000,3000,3000,0
|
|
20240814,173900,156269780,3000,3000,3000,3000,0
|
|
20240814,173800,156269780,3000,3000,3000,3000,0
|
|
20240814,173700,156269780,3000,3000,3000,3000,0
|
|
20240814,173600,156269780,3000,3000,3000,3000,0
|
|
20240814,173500,156269780,3000,3000,3000,3000,0
|
|
20240814,173400,156269780,3000,3000,3000,3000,0
|
|
20240814,173300,156269780,3000,3000,3000,3000,0
|
|
20240814,173200,156269780,3000,3000,3000,3000,0
|
|
20240814,173100,156269780,3000,3000,3000,3000,0
|
|
20240814,173000,156269780,3000,3000,3000,3000,0
|
|
20240814,172900,156269780,3000,3000,3000,3000,0
|
|
20240814,172800,156269780,3000,3000,3000,3000,0
|
|
20240814,172700,156269780,3000,3000,3000,3000,0
|
|
20240814,172600,156269780,3000,3000,3000,3000,0
|
|
20240814,172500,156269780,3000,3000,3000,3000,0
|
|
20240814,172400,156269780,3000,3000,3000,3000,0
|
|
20240814,172300,156269780,3000,3000,3000,3000,0
|
|
20240814,172200,156269780,3000,3000,3000,3000,0
|
|
20240814,172100,156269780,3000,3000,3000,3000,0
|
|
20240814,172000,156269780,3000,3000,3000,3000,0
|
|
20240814,171900,156269780,3000,3000,3000,3000,0
|
|
20240814,171800,156269780,3000,3000,3000,3000,0
|
|
20240814,171700,156269780,3000,3000,3000,3000,0
|
|
20240814,171600,156269780,3000,3000,3000,3000,0
|
|
20240814,171500,156269780,3000,3000,3000,3000,0
|
|
20240814,171400,156269780,3000,3000,3000,3000,0
|
|
20240814,171300,156269780,3000,3000,3000,3000,0
|
|
20240814,171200,156269780,3000,3000,3000,3000,0
|
|
20240814,171100,156269780,3000,3000,3000,3000,1787
|
|
20240814,171000,156269780,3000,3000,3000,3000,0
|
|
20240814,170900,156269780,3000,3000,3000,3000,0
|
|
20240814,170800,156269780,3000,3000,3000,3000,0
|
|
20240814,170700,156269780,3000,3000,3000,3000,0
|
|
20240814,170600,156269780,3000,3000,3000,3000,0
|
|
20240814,170500,156269780,3000,3000,3000,3000,0
|
|
20240814,170400,156269780,3000,3000,3000,3000,0
|
|
20240814,170300,156269780,3000,3000,3000,3000,0
|
|
20240814,170200,156269780,3000,3000,3000,3000,0
|
|
20240814,170100,156269780,3000,3000,3000,3000,0
|
|
20240814,170000,156269780,3000,3000,3000,3000,0
|
|
20240814,165900,156269780,3000,3000,3000,3000,0
|
|
20240814,165800,156269780,3000,3000,3000,3000,0
|
|
20240814,165700,156269780,3000,3000,3000,3000,0
|
|
20240814,165600,156269780,3000,3000,3000,3000,0
|
|
20240814,165500,156269780,3000,3000,3000,3000,0
|
|
20240814,165400,156269780,3000,3000,3000,3000,0
|
|
20240814,165300,156269780,3000,3000,3000,3000,0
|
|
20240814,165200,156269780,3000,3000,3000,3000,0
|
|
20240814,165100,156269780,3000,3000,3000,3000,0
|
|
20240814,165000,156269780,3000,3000,3000,3000,0
|
|
20240814,164900,156269780,3000,3000,3000,3000,0
|
|
20240814,164800,156269780,3000,3000,3000,3000,0
|
|
20240814,164700,156269780,3000,3000,3000,3000,0
|
|
20240814,164600,156269780,3000,3000,3000,3000,0
|
|
20240814,164500,156269780,3000,3000,3000,3000,0
|
|
20240814,164400,156269780,3000,3000,3000,3000,0
|
|
20240814,164300,156269780,3000,3000,3000,3000,0
|
|
20240814,164200,156269780,3000,3000,3000,3000,0
|
|
20240814,164100,156269780,3000,3000,3000,3000,1787
|
|
20240814,164000,156269780,3000,3000,3000,3000,0
|
|
20240814,163900,156269780,3000,3000,3000,3000,0
|
|
20240814,163800,156269780,3000,3000,3000,3000,0
|
|
20240814,163700,156269780,3000,3000,3000,3000,0
|
|
20240814,163600,156269780,3000,3000,3000,3000,0
|
|
20240814,163500,156269780,3000,3000,3000,3000,0
|
|
20240814,163400,156269780,3000,3000,3000,3000,0
|
|
20240814,163300,156269780,3000,3000,3000,3000,0
|
|
20240814,163200,156269780,3000,3000,3000,3000,0
|
|
20240814,163100,156269780,3000,3000,3000,3000,0
|
|
20240814,163000,156269780,3000,3000,3000,3000,0
|
|
20240814,162900,156269780,3000,3000,3000,3000,0
|
|
20240814,162800,156269780,3000,3000,3000,3000,0
|
|
20240814,162700,156269780,3000,3000,3000,3000,0
|
|
20240814,162600,156269780,3000,3000,3000,3000,0
|
|
20240814,162500,156269780,3000,3000,3000,3000,0
|
|
20240814,162400,156269780,3000,3000,3000,3000,0
|
|
20240814,162300,156269780,3000,3000,3000,3000,0
|
|
20240814,162200,156269780,3000,3000,3000,3000,0
|
|
20240814,162100,156269780,3000,3000,3000,3000,0
|
|
20240814,162000,156269780,3000,3000,3000,3000,0
|
|
20240814,161900,156269780,3000,3000,3000,3000,0
|
|
20240814,161800,156269780,3000,3000,3000,3000,0
|
|
20240814,161700,156269780,3000,3000,3000,3000,0
|
|
20240814,161600,156269780,3000,3000,3000,3000,0
|
|
20240814,161500,156269780,3000,3000,3000,3000,0
|
|
20240814,161400,156269780,3000,3000,3000,3000,0
|
|
20240814,161300,156269780,3000,3000,3000,3000,0
|
|
20240814,161200,156269780,3000,3000,3000,3000,0
|
|
20240814,161100,156269780,3000,3000,3000,3000,1787
|
|
20240814,161000,156269780,3000,3000,3000,3000,0
|
|
20240814,160900,156269780,3000,3000,3000,3000,0
|
|
20240814,160800,156269780,3000,3000,3000,3000,0
|
|
20240814,160700,156269780,3000,3000,3000,3000,0
|
|
20240814,160600,156269780,3000,3000,3000,3000,0
|
|
20240814,160500,156269780,3000,3000,3000,3000,0
|
|
20240814,160400,156269780,3000,3000,3000,3000,0
|
|
20240814,160300,156269780,3000,3000,3000,3000,0
|
|
20240814,160200,156269780,3000,3000,3000,3000,0
|
|
20240814,160100,156269780,3000,3000,3000,3000,0
|
|
20240814,160000,156269780,3000,3000,3000,3000,0
|
|
20240814,155900,156269780,3000,3000,3000,3000,0
|
|
20240814,155800,156269780,3000,3000,3000,3000,0
|
|
20240814,155700,156269780,3000,3000,3000,3000,0
|
|
20240814,155600,156269780,3000,3000,3000,3000,0
|
|
20240814,155500,156269780,3000,3000,3000,3000,0
|
|
20240814,155400,156269780,3000,3000,3000,3000,0
|
|
20240814,155300,156269780,3000,3000,3000,3000,0
|
|
20240814,155200,156269780,3000,3000,3000,3000,0
|
|
20240814,155100,156269780,3000,3000,3000,3000,0
|
|
20240814,155000,156269780,3000,3000,3000,3000,0
|
|
20240814,154900,156269780,3000,3000,3000,3000,0
|
|
20240814,154800,156269780,3000,3000,3000,3000,0
|
|
20240814,154700,156269780,3000,3000,3000,3000,0
|
|
20240814,154600,156269780,3000,3000,3000,3000,0
|
|
20240814,154500,156269780,3000,3000,3000,3000,0
|
|
20240814,154400,156269780,3000,3000,3000,3000,0
|
|
20240814,154300,156269780,3000,3000,3000,3000,0
|
|
20240814,154200,156269780,3000,3000,3000,3000,0
|
|
20240814,154100,156269780,3000,3000,3000,3000,1787
|
|
20240814,154000,156269780,3000,3000,3000,3000,0
|
|
20240814,153900,156269780,3000,3000,3000,3000,0
|
|
20240814,153800,156269780,3000,3000,3000,3000,0
|
|
20240814,153700,156269780,3000,3000,3000,3000,0
|
|
20240814,153600,156269780,3000,3000,3000,3000,0
|
|
20240814,153500,156269780,3000,3000,3000,3000,0
|
|
20240814,153400,156269780,3000,3000,3000,3000,0
|
|
20240814,153300,156269780,3000,3000,3000,3000,0
|
|
20240814,153200,156269780,3000,3000,3000,3000,0
|
|
20240814,153100,156269780,3000,3000,3000,3000,0
|
|
20240814,153000,156269780,3000,3000,3000,3000,1787
|
|
20240814,152900,150908780,3000,3000,3000,3000,0
|
|
20240814,152800,150908780,3000,3000,3000,3000,0
|
|
20240814,152700,150908780,3000,3000,3000,3000,0
|
|
20240814,152600,150908780,3000,3000,3000,3000,0
|
|
20240814,152500,150908780,3000,3000,3000,3000,0
|
|
20240814,152400,150908780,3000,3000,3000,3000,0
|
|
20240814,152300,150908780,3000,3000,3000,3000,0
|
|
20240814,152200,150908780,3000,3000,3000,3000,0
|
|
20240814,152100,150908780,3000,3000,3000,3000,0
|
|
20240814,152000,150908780,3000,3000,3000,3000,0
|
|
20240814,151900,150908780,3000,2995,3000,2995,903
|
|
20240814,151800,148203795,2995,2995,2995,2985,11
|
|
20240814,151700,148170860,2990,2990,2995,2985,364
|
|
20240814,151600,147083730,2995,2990,2995,2990,120
|
|
20240814,151500,146724920,2995,2995,2995,2995,0
|
|
20240814,151400,146724920,2995,2995,2995,2995,0
|
|
20240814,151300,146724920,2995,2990,2995,2990,124
|
|
20240814,151200,146354155,2995,2995,2995,2995,3
|
|
20240814,151100,146345170,3000,3000,3000,3000,0
|
|
20240814,151000,146345170,3000,2995,3000,2995,41
|
|
20240814,150900,146222370,3000,3000,3000,3000,3
|
|
20240814,150800,146213370,3000,2995,3000,2995,2
|
|
20240814,150700,146207375,3000,3000,3000,3000,0
|
|
20240814,150600,146207375,3000,3000,3000,3000,0
|
|
20240814,150500,146207375,3000,3000,3000,3000,0
|
|
20240814,150400,146207375,3000,3000,3000,3000,0
|
|
20240814,150300,146207375,3000,3000,3000,3000,0
|
|
20240814,150200,146207375,3000,3000,3000,3000,0
|
|
20240814,150100,146207375,3000,3000,3000,3000,0
|
|
20240814,150000,146207375,3000,3000,3000,2995,590
|
|
20240814,145900,144439860,2995,2995,2995,2995,1
|
|
20240814,145800,144436865,2995,2990,2995,2990,22
|
|
20240814,145700,144370990,2995,2995,2995,2995,1
|
|
20240814,145600,144367995,3000,2995,3000,2995,301
|
|
20240814,145500,143465000,3000,3000,3000,3000,0
|
|
20240814,145400,143465000,3000,3000,3000,3000,0
|
|
20240814,145300,143465000,3000,2995,3000,2995,3
|
|
20240814,145200,143456005,3000,2995,3000,2995,41
|
|
20240814,145100,143333205,3000,3000,3000,3000,1
|
|
20240814,145000,143330205,2995,2995,2995,2995,10
|
|
20240814,144900,143300255,2995,2995,2995,2995,0
|
|
20240814,144800,143300255,2995,2995,2995,2995,0
|
|
20240814,144700,143300255,2995,2995,2995,2995,0
|
|
20240814,144600,143300255,2995,2995,2995,2995,0
|
|
20240814,144500,143300255,2995,2995,2995,2995,13
|
|
20240814,144400,143261320,3000,2995,3000,2990,205
|
|
20240814,144300,142647525,2995,2995,2995,2995,15
|
|
20240814,144200,142602600,2995,2995,2995,2995,2
|
|
20240814,144100,142596610,3000,3000,3000,3000,0
|
|
20240814,144000,142596610,3000,3000,3000,3000,0
|
|
20240814,143900,142596610,3000,3000,3000,3000,0
|
|
20240814,143800,142596610,3000,3000,3000,3000,0
|
|
20240814,143700,142596610,3000,3000,3000,3000,0
|
|
20240814,143600,142596610,3000,3000,3000,3000,0
|
|
20240814,143500,142596610,3000,3000,3000,3000,0
|
|
20240814,143400,142596610,3000,2995,3000,2995,2
|
|
20240814,143300,142590615,3000,2995,3000,2995,7
|
|
20240814,143200,142569640,2990,2990,2990,2990,0
|
|
20240814,143100,142569640,2990,2990,2990,2990,0
|
|
20240814,143000,142569640,2990,2990,2990,2990,0
|
|
20240814,142900,142569640,2990,2990,2990,2990,199
|
|
20240814,142800,141974630,3000,3000,3000,3000,0
|
|
20240814,142700,141974630,3000,3000,3000,3000,0
|
|
20240814,142600,141974630,3000,3000,3000,3000,0
|
|
20240814,142500,141974630,3000,3000,3000,3000,0
|
|
20240814,142400,141974630,3000,3000,3000,3000,0
|
|
20240814,142300,141974630,3000,3000,3000,3000,0
|
|
20240814,142200,141974630,3000,2995,3000,2995,3
|
|
20240814,142100,141965635,2995,2995,2995,2995,562
|
|
20240814,142000,140282445,2995,2995,2995,2995,0
|
|
20240814,141900,140282445,2995,2995,2995,2995,54
|
|
20240814,141800,140120715,2995,2995,2995,2995,0
|
|
20240814,141700,140120715,2995,2995,2995,2995,0
|
|
20240814,141600,140120715,2995,2995,2995,2995,0
|
|
20240814,141500,140120715,2995,2995,2995,2995,0
|
|
20240814,141400,140120715,2995,2990,2995,2990,514
|
|
20240814,141300,138583850,2995,2990,2995,2990,2
|
|
20240814,141200,138577865,2995,2995,2995,2995,100
|
|
20240814,141100,138278365,2995,2995,2995,2995,0
|
|
20240814,141000,138278365,2995,2995,2995,2995,0
|
|
20240814,140900,138278365,2995,2995,2995,2990,175
|
|
20240814,140800,137755105,2990,2990,2990,2990,61
|
|
20240814,140700,137572715,2990,2990,2990,2990,194
|
|
20240814,140600,136992655,2995,2995,2995,2995,0
|
|
20240814,140500,136992655,2995,2995,3000,2995,5271
|
|
20240814,140400,121200470,2995,2995,2995,2995,762
|
|
20240814,140300,118918280,2995,2995,2995,2995,79
|
|
20240814,140200,118681675,3000,3000,3000,3000,0
|
|
20240814,140100,118681675,3000,3000,3000,3000,7
|
|
20240814,140000,118660675,2995,2995,2995,2995,0
|
|
20240814,135900,118660675,2995,2995,2995,2995,0
|
|
20240814,135800,118660675,2995,2995,2995,2995,0
|
|
20240814,135700,118660675,2995,2995,2995,2995,0
|
|
20240814,135600,118660675,2995,2995,2995,2995,0
|
|
20240814,135500,118660675,2995,2995,2995,2995,0
|
|
20240814,135400,118660675,2995,2995,2995,2995,1
|
|
20240814,135300,118657680,2995,2995,2995,2995,3
|
|
20240814,135200,118648695,3005,3005,3005,3005,0
|
|
20240814,135100,118648695,3005,3005,3005,3005,0
|
|
20240814,135000,118648695,3005,3005,3005,3005,0
|
|
20240814,134900,118648695,3005,3000,3005,3000,3
|
|
20240814,134800,118639685,2995,2995,2995,2995,0
|
|
20240814,134700,118639685,2995,3005,3005,2995,7
|
|
20240814,134600,118618670,3005,3000,3005,3000,4
|
|
20240814,134500,118606665,2995,3000,3005,2995,41
|
|
20240814,134400,118483760,3005,3000,3005,3000,233
|
|
20240814,134300,117784745,3000,3000,3000,3000,0
|
|
20240814,134200,117784745,3000,3000,3000,3000,0
|
|
20240814,134100,117784745,3000,2995,3000,2995,3
|
|
20240814,134000,117775750,2995,2995,2995,2995,9
|
|
20240814,133900,117748795,2995,2995,2995,2995,584
|
|
20240814,133800,115999715,2995,2995,2995,2995,50
|
|
20240814,133700,115849965,3000,3000,3000,3000,7
|
|
20240814,133600,115828965,3000,3000,3000,3000,0
|
|
20240814,133500,115828965,3000,3000,3000,3000,0
|
|
20240814,133400,115828965,3000,3000,3000,3000,0
|
|
20240814,133300,115828965,3000,3000,3000,3000,0
|
|
20240814,133200,115828965,3000,3000,3000,3000,0
|
|
20240814,133100,115828965,3000,3000,3000,3000,0
|
|
20240814,133000,115828965,3000,3000,3000,3000,4
|
|
20240814,132900,115816965,2995,2995,2995,2995,0
|
|
20240814,132800,115816965,2995,2995,2995,2995,0
|
|
20240814,132700,115816965,2995,3000,3000,2995,4
|
|
20240814,132600,115804970,3000,3000,3000,3000,3
|
|
20240814,132500,115795970,3005,3005,3005,3005,0
|
|
20240814,132400,115795970,3005,3005,3005,3005,0
|
|
20240814,132300,115795970,3005,3005,3005,3005,0
|
|
20240814,132200,115795970,3005,3005,3005,3005,0
|
|
20240814,132100,115795970,3005,2995,3005,2995,13
|
|
20240814,132000,115757015,2995,3000,3000,2995,392
|
|
20240814,131900,114581220,3000,3000,3000,3000,0
|
|
20240814,131800,114581220,3000,3000,3000,3000,0
|
|
20240814,131700,114581220,3000,3000,3000,3000,2
|
|
20240814,131600,114575220,2995,2995,2995,2995,0
|
|
20240814,131500,114575220,2995,2995,2995,2995,0
|
|
20240814,131400,114575220,2995,2995,2995,2995,0
|
|
20240814,131300,114575220,2995,2995,2995,2995,0
|
|
20240814,131200,114575220,2995,2995,2995,2995,0
|
|
20240814,131100,114575220,2995,2995,2995,2995,11
|
|
20240814,131000,114542275,3005,3000,3005,3000,201
|
|
20240814,130900,113939270,2995,2995,2995,2995,1
|
|
20240814,130800,113936275,3005,3005,3005,3005,0
|
|
20240814,130700,113936275,3005,2995,3005,2990,2445
|
|
20240814,130600,106613500,3005,3005,3005,3005,0
|
|
20240814,130500,106613500,3005,2990,3005,2990,5
|
|
20240814,130400,106598505,2995,2995,2995,2995,0
|
|
20240814,130300,106598505,2995,2995,2995,2995,0
|
|
20240814,130200,106598505,2995,2995,2995,2995,0
|
|
20240814,130100,106598505,2995,2995,2995,2995,2
|
|
20240814,130000,106592515,3000,3000,3000,3000,0
|
|
20240814,125900,106592515,3000,3000,3000,3000,0
|
|
20240814,125800,106592515,3000,3000,3000,3000,0
|
|
20240814,125700,106592515,3000,2995,3000,2995,6
|
|
20240814,125600,106574540,3005,2995,3005,2995,2
|
|
20240814,125500,106568540,3000,2995,3000,2995,2
|
|
20240814,125400,106562545,3005,3005,3005,3005,0
|
|
20240814,125300,106562545,3005,2995,3005,2990,196
|
|
20240814,125200,105976485,2990,2995,2995,2990,74
|
|
20240814,125100,105755220,3005,3005,3005,3005,0
|
|
20240814,125000,105755220,3005,3005,3005,3005,0
|
|
20240814,124900,105755220,3005,3005,3005,3005,0
|
|
20240814,124800,105755220,3005,3000,3005,3000,4
|
|
20240814,124700,105743210,3005,3005,3005,3005,0
|
|
20240814,124600,105743210,3005,3005,3005,3005,0
|
|
20240814,124500,105743210,3005,2995,3005,2995,104
|
|
20240814,124400,105431710,2990,2990,2990,2990,38
|
|
20240814,124300,105318090,3005,2990,3005,2990,4
|
|
20240814,124200,105306095,3000,2990,3005,2990,5
|
|
20240814,124100,105291115,3000,2995,3005,2990,51
|
|
20240814,124000,105138510,2990,2990,2990,2990,0
|
|
20240814,123900,105138510,2990,2990,2990,2990,0
|
|
20240814,123800,105138510,2990,2990,2990,2990,0
|
|
20240814,123700,105138510,2990,2995,3005,2990,360
|
|
20240814,123600,104061945,2990,2990,2990,2990,0
|
|
20240814,123500,104061945,2990,2990,2990,2990,36
|
|
20240814,123400,103954305,3005,3000,3005,2995,4
|
|
20240814,123300,103942310,3005,3000,3005,3000,6
|
|
20240814,123200,103924300,3005,3000,3005,3000,4
|
|
20240814,123100,103912290,3005,3000,3005,3000,16
|
|
20240814,123000,103864280,3005,2995,3005,2995,24
|
|
20240814,122900,103792280,3005,2995,3005,2995,6
|
|
20240814,122800,103774275,3005,2990,3005,2990,10
|
|
20240814,122700,103744325,3005,2995,3005,2995,6
|
|
20240814,122600,103726325,3000,3000,3000,3000,2
|
|
20240814,122500,103720325,3005,2995,3005,2995,2
|
|
20240814,122400,103714325,3005,2995,3005,2995,4
|
|
20240814,122300,103702325,3000,2995,3000,2995,6
|
|
20240814,122200,103684340,3000,2995,3000,2995,45
|
|
20240814,122100,103549560,2990,2990,3005,2990,607
|
|
20240814,122000,101734615,2990,2990,3005,2990,5
|
|
20240814,121900,101719630,2990,2990,2990,2990,2
|
|
20240814,121800,101713650,3005,2995,3005,2995,3
|
|
20240814,121700,101704645,3000,2995,3005,2995,6
|
|
20240814,121600,101686640,2995,2995,2995,2995,1
|
|
20240814,121500,101683645,3005,2995,3005,2995,259
|
|
20240814,121400,100907930,3005,3005,3005,3005,0
|
|
20240814,121300,100907930,3005,2995,3005,2995,4
|
|
20240814,121200,100895930,3005,3005,3005,3005,0
|
|
20240814,121100,100895930,3005,3005,3005,3005,0
|
|
20240814,121000,100895930,3005,3005,3005,3005,0
|
|
20240814,120900,100895930,3005,2995,3005,2995,3
|
|
20240814,120800,100886925,3005,2995,3005,2995,36
|
|
20240814,120700,100778755,3005,3005,3005,3005,0
|
|
20240814,120600,100778755,3005,3005,3005,3005,0
|
|
20240814,120500,100778755,3005,3005,3005,3005,0
|
|
20240814,120400,100778755,3005,3005,3005,3005,0
|
|
20240814,120300,100778755,3005,3000,3005,2995,4
|
|
20240814,120200,100766750,3005,2995,3005,2995,71
|
|
20240814,120100,100553920,2995,2990,2995,2990,2
|
|
20240814,120000,100547935,2995,2995,2995,2995,0
|
|
20240814,115900,100547935,2995,2990,2995,2990,2
|
|
20240814,115800,100541950,2995,2995,2995,2995,0
|
|
20240814,115700,100541950,2995,2995,2995,2995,100
|
|
20240814,115600,100242450,2995,2995,2995,2995,200
|
|
20240814,115500,99643450,2995,2990,3000,2990,7
|
|
20240814,115400,99622490,2990,2995,3000,2985,3247
|
|
20240814,115300,89908865,3005,3005,3005,3000,3
|
|
20240814,115200,89899855,2995,3005,3005,2995,130
|
|
20240814,115100,89510265,3005,3005,3005,3005,0
|
|
20240814,115000,89510265,3005,3005,3005,3005,0
|
|
20240814,114900,89510265,3005,3005,3005,3005,0
|
|
20240814,114800,89510265,3005,2995,3005,2995,2331
|
|
20240814,114700,82516120,3000,2995,3000,2995,3
|
|
20240814,114600,82507125,3000,2990,3000,2990,1402
|
|
20240814,114500,78308565,2995,2990,2995,2990,1001
|
|
20240814,114400,75315570,2990,2990,2990,2990,0
|
|
20240814,114300,75315570,2990,2990,2990,2990,3
|
|
20240814,114200,75306600,2975,2975,2975,2975,20
|
|
20240814,114100,75247100,2990,2990,2990,2990,0
|
|
20240814,114000,75247100,2990,2990,2990,2990,0
|
|
20240814,113900,75247100,2990,2990,2990,2990,0
|
|
20240814,113800,75247100,2990,2990,2990,2990,0
|
|
20240814,113700,75247100,2990,2990,2990,2990,0
|
|
20240814,113600,75247100,2990,2990,2990,2990,0
|
|
20240814,113500,75247100,2990,2980,2990,2980,21
|
|
20240814,113400,75184510,2990,2990,2990,2990,0
|
|
20240814,113300,75184510,2990,2990,2990,2990,0
|
|
20240814,113200,75184510,2990,2990,2990,2990,1
|
|
20240814,113100,75181520,2975,2980,2980,2975,105
|
|
20240814,113000,74869140,2990,2990,2990,2990,0
|
|
20240814,112900,74869140,2990,2990,2990,2990,0
|
|
20240814,112800,74869140,2990,2980,2990,2980,21
|
|
20240814,112700,74806550,2990,2990,2990,2990,300
|
|
20240814,112600,73909550,2990,2990,2990,2990,0
|
|
20240814,112500,73909550,2990,2990,2990,2990,0
|
|
20240814,112400,73909550,2990,2990,2990,2990,1
|
|
20240814,112300,73906560,2975,2980,2980,2975,1000
|
|
20240814,112200,70929040,2990,2985,2990,2985,180
|
|
20240814,112100,70391405,2985,2985,2985,2985,0
|
|
20240814,112000,70391405,2985,2985,2985,2985,0
|
|
20240814,111900,70391405,2985,2985,2985,2985,0
|
|
20240814,111800,70391405,2985,2985,2985,2985,0
|
|
20240814,111700,70391405,2985,2985,2985,2985,0
|
|
20240814,111600,70391405,2985,2985,2985,2985,0
|
|
20240814,111500,70391405,2985,2985,2985,2985,0
|
|
20240814,111400,70391405,2985,2985,2985,2985,0
|
|
20240814,111300,70391405,2985,2985,2985,2985,0
|
|
20240814,111200,70391405,2985,2985,2985,2985,0
|
|
20240814,111100,70391405,2985,2985,2985,2985,1
|
|
20240814,111000,70388420,2985,2985,2985,2985,0
|
|
20240814,110900,70388420,2985,2985,2985,2985,0
|
|
20240814,110800,70388420,2985,2985,2985,2985,2
|
|
20240814,110700,70382450,2990,2990,2990,2990,0
|
|
20240814,110600,70382450,2990,2990,2990,2990,0
|
|
20240814,110500,70382450,2990,2990,2990,2990,0
|
|
20240814,110400,70382450,2990,2990,2990,2990,0
|
|
20240814,110300,70382450,2990,2990,2990,2990,0
|
|
20240814,110200,70382450,2990,2985,2990,2985,3
|
|
20240814,110100,70373485,2990,2985,2990,2985,51
|
|
20240814,110000,70221000,2990,2990,2990,2990,0
|
|
20240814,105900,70221000,2990,2985,2990,2985,2
|
|
20240814,105800,70215025,2990,2985,2990,2985,2
|
|
20240814,105700,70209050,2985,2985,2985,2985,0
|
|
20240814,105600,70209050,2985,2985,2985,2985,277
|
|
20240814,105500,69382205,2985,2985,2985,2985,1
|
|
20240814,105400,69379220,2980,2980,2980,2980,462
|
|
20240814,105300,68002460,2970,2975,2975,2970,569
|
|
20240814,105200,66312175,2990,2990,2990,2990,1
|
|
20240814,105100,66309185,2985,2985,2985,2985,184
|
|
20240814,105000,65759945,2990,2990,2990,2990,0
|
|
20240814,104900,65759945,2990,2985,2990,2975,2093
|
|
20240814,104800,59520345,2995,2995,2995,2995,0
|
|
20240814,104700,59520345,2995,2995,2995,2995,0
|
|
20240814,104600,59520345,2995,2995,2995,2995,0
|
|
20240814,104500,59520345,2995,2995,2995,2995,0
|
|
20240814,104400,59520345,2995,2995,2995,2995,0
|
|
20240814,104300,59520345,2995,2995,2995,2995,0
|
|
20240814,104200,59520345,2995,2995,2995,2995,0
|
|
20240814,104100,59520345,2995,2995,2995,2995,0
|
|
20240814,104000,59520345,2995,2995,2995,2995,0
|
|
20240814,103900,59520345,2995,2995,2995,2995,0
|
|
20240814,103800,59520345,2995,2995,2995,2995,0
|
|
20240814,103700,59520345,2995,2995,2995,2995,0
|
|
20240814,103600,59520345,2995,2995,2995,2995,0
|
|
20240814,103500,59520345,2995,2995,2995,2995,1
|
|
20240814,103400,59517350,2990,2990,2990,2990,44
|
|
20240814,103300,59385790,2990,2995,2995,2990,25
|
|
20240814,103200,59311015,2995,2995,2995,2995,0
|
|
20240814,103100,59311015,2995,2995,2995,2995,0
|
|
20240814,103000,59311015,2995,2995,2995,2995,0
|
|
20240814,102900,59311015,2995,2995,2995,2995,0
|
|
20240814,102800,59311015,2995,2995,2995,2995,0
|
|
20240814,102700,59311015,2995,2995,2995,2995,0
|
|
20240814,102600,59311015,2995,2995,2995,2995,0
|
|
20240814,102500,59311015,2995,2995,2995,2995,0
|
|
20240814,102400,59311015,2995,2995,2995,2995,100
|
|
20240814,102300,59011515,2995,2995,2995,2995,0
|
|
20240814,102200,59011515,2995,2995,2995,2995,0
|
|
20240814,102100,59011515,2995,2995,2995,2995,0
|
|
20240814,102000,59011515,2995,2995,2995,2995,0
|
|
20240814,101900,59011515,2995,2995,2995,2995,0
|
|
20240814,101800,59011515,2995,2995,2995,2995,0
|
|
20240814,101700,59011515,2995,2995,2995,2995,0
|
|
20240814,101600,59011515,2995,2990,2995,2990,2
|
|
20240814,101500,59005530,2990,2990,2990,2990,0
|
|
20240814,101400,59005530,2990,2995,2995,2990,28
|
|
20240814,101300,58921805,2990,2990,2990,2990,10
|
|
20240814,101200,58891905,2995,2995,2995,2995,1
|
|
20240814,101100,58888910,2995,2995,2995,2995,0
|
|
20240814,101000,58888910,2995,2995,2995,2995,10
|
|
20240814,100900,58858960,2995,2995,2995,2995,3
|
|
20240814,100800,58849975,2995,2995,2995,2995,0
|
|
20240814,100700,58849975,2995,2995,2995,2995,0
|
|
20240814,100600,58849975,2995,2995,2995,2995,0
|
|
20240814,100500,58849975,2995,2995,2995,2995,0
|
|
20240814,100400,58849975,2995,2995,2995,2995,0
|
|
20240814,100300,58849975,2995,2985,2995,2985,112
|
|
20240814,100200,58515335,2985,2985,2985,2985,0
|
|
20240814,100100,58515335,2985,2985,2985,2985,5
|
|
20240814,100000,58500410,2995,2985,2995,2985,80
|
|
20240814,095900,58261210,2985,2985,2985,2985,20
|
|
20240814,095800,58201510,2985,2985,2985,2985,0
|
|
20240814,095700,58201510,2985,3000,3000,2985,952
|
|
20240814,095600,55355790,3000,3000,3000,3000,1
|
|
20240814,095500,55352790,2995,3000,3000,2995,53
|
|
20240814,095400,55193805,3000,3000,3000,2995,359
|
|
20240814,095300,54116905,3000,3000,3000,3000,5
|
|
20240814,095200,54101905,3000,3005,3005,3000,159
|
|
20240814,095100,53624155,3005,3005,3005,3005,0
|
|
20240814,095000,53624155,3005,3005,3005,3005,10
|
|
20240814,094900,53594105,3005,3005,3005,3005,4
|
|
20240814,094800,53582085,3005,3005,3005,3005,100
|
|
20240814,094700,53281585,3005,3005,3005,3005,0
|
|
20240814,094600,53281585,3005,3005,3005,3005,1
|
|
20240814,094500,53278580,3005,3005,3005,3005,1
|
|
20240814,094400,53275575,3005,3005,3005,3005,0
|
|
20240814,094300,53275575,3005,3005,3005,3005,0
|
|
20240814,094200,53275575,3005,3005,3005,3005,0
|
|
20240814,094100,53275575,3005,3005,3005,3005,0
|
|
20240814,094000,53275575,3005,3005,3005,3005,0
|
|
20240814,093900,53275575,3005,3005,3005,3005,0
|
|
20240814,093800,53275575,3005,3000,3005,3000,69
|
|
20240814,093700,53068565,3005,3005,3005,3005,40
|
|
20240814,093600,52948365,3005,3005,3005,3005,0
|
|
20240814,093500,52948365,3005,3000,3005,3000,47
|
|
20240814,093400,52807135,3005,3005,3005,3005,0
|
|
20240814,093300,52807135,3005,3000,3005,3000,3
|
|
20240814,093200,52798125,3005,3000,3005,3000,3
|
|
20240814,093100,52789115,3005,3000,3005,3000,3
|
|
20240814,093000,52780105,3005,3005,3005,3005,1
|
|
20240814,092900,52777100,3005,3005,3005,2990,905
|
|
20240814,092800,50070580,3000,3000,3000,3000,208
|
|
20240814,092700,49446580,3000,3000,3000,3000,0
|
|
20240814,092600,49446580,3000,3000,3000,3000,0
|
|
20240814,092500,49446580,3000,3000,3000,3000,0
|
|
20240814,092400,49446580,3000,2990,3000,2990,35
|
|
20240814,092300,49341920,2995,2995,2995,2995,81
|
|
20240814,092200,49099325,3000,3000,3000,3000,0
|
|
20240814,092100,49099325,3000,3000,3000,3000,1
|
|
20240814,092000,49096325,3000,3000,3000,3000,0
|
|
20240814,091900,49096325,3000,3000,3000,3000,847
|
|
20240814,091800,46555325,3005,3005,3005,3005,222
|
|
20240814,091700,45888215,3005,3005,3005,3005,0
|
|
20240814,091600,45888215,3005,3000,3005,3000,2527
|
|
20240814,091500,38297080,3005,3000,3005,3000,1311
|
|
20240814,091400,34360790,3000,3000,3000,3000,34
|
|
20240814,091300,34258790,3005,2995,3005,2995,3206
|
|
20240814,091200,24644845,2995,2990,2995,2990,181
|
|
20240814,091100,24103650,2995,2995,2995,2995,1276
|
|
20240814,091000,20282030,2995,2995,2995,2995,0
|
|
20240814,090900,20282030,2995,2995,2995,2995,0
|
|
20240814,090800,20282030,2995,2985,2995,2985,2124
|
|
20240814,090700,13933895,2985,2985,2990,2980,1570
|
|
20240814,090600,9244280,2980,2970,2980,2970,1221
|
|
20240814,090500,5611450,2965,2965,2965,2965,0
|
|
20240814,090400,5611450,2965,2965,2965,2960,614
|
|
20240814,090300,3790945,2965,2965,2965,2965,2
|
|
20240814,090200,3785015,2965,2965,2965,2965,0
|
|
20240814,090100,3785015,2965,2965,2965,2965,0
|
|
20240814,090000,3785015,2965,2950,2965,2950,1280
|