677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,201400,253908090,3005,3005,3005,3005,1018
|
|
20240812,201300,253908090,3005,3005,3005,3005,0
|
|
20240812,201200,253908090,3005,3005,3005,3005,0
|
|
20240812,201100,253908090,3005,3005,3005,3005,0
|
|
20240812,201000,253908090,3005,3005,3005,3005,0
|
|
20240812,200900,253908090,3005,3005,3005,3005,0
|
|
20240812,200800,253908090,3005,3005,3005,3005,0
|
|
20240812,200700,253908090,3005,3005,3005,3005,0
|
|
20240812,200600,253908090,3005,3005,3005,3005,0
|
|
20240812,200500,253908090,3005,3005,3005,3005,0
|
|
20240812,200400,253908090,3005,3005,3005,3005,0
|
|
20240812,200300,253908090,3005,3005,3005,3005,0
|
|
20240812,200200,253908090,3005,3005,3005,3005,0
|
|
20240812,200100,253908090,3005,3005,3005,3005,0
|
|
20240812,200000,253908090,3005,3005,3005,3005,0
|
|
20240812,195900,253908090,3005,3005,3005,3005,0
|
|
20240812,195800,253908090,3005,3005,3005,3005,0
|
|
20240812,195700,253908090,3005,3005,3005,3005,0
|
|
20240812,195600,253908090,3005,3005,3005,3005,0
|
|
20240812,195500,253908090,3005,3005,3005,3005,0
|
|
20240812,195400,253908090,3005,3005,3005,3005,0
|
|
20240812,195300,253908090,3005,3005,3005,3005,0
|
|
20240812,195200,253908090,3005,3005,3005,3005,0
|
|
20240812,195100,253908090,3005,3005,3005,3005,0
|
|
20240812,195000,253908090,3005,3005,3005,3005,0
|
|
20240812,194900,253908090,3005,3005,3005,3005,0
|
|
20240812,194800,253908090,3005,3005,3005,3005,0
|
|
20240812,194700,253908090,3005,3005,3005,3005,0
|
|
20240812,194600,253908090,3005,3005,3005,3005,0
|
|
20240812,194500,253908090,3005,3005,3005,3005,0
|
|
20240812,194400,253908090,3005,3005,3005,3005,1018
|
|
20240812,194300,253908090,3005,3005,3005,3005,0
|
|
20240812,194200,253908090,3005,3005,3005,3005,0
|
|
20240812,194100,253908090,3005,3005,3005,3005,0
|
|
20240812,194000,253908090,3005,3005,3005,3005,0
|
|
20240812,193900,253908090,3005,3005,3005,3005,0
|
|
20240812,193800,253908090,3005,3005,3005,3005,0
|
|
20240812,193700,253908090,3005,3005,3005,3005,0
|
|
20240812,193600,253908090,3005,3005,3005,3005,0
|
|
20240812,193500,253908090,3005,3005,3005,3005,0
|
|
20240812,193400,253908090,3005,3005,3005,3005,0
|
|
20240812,193300,253908090,3005,3005,3005,3005,0
|
|
20240812,193200,253908090,3005,3005,3005,3005,0
|
|
20240812,193100,253908090,3005,3005,3005,3005,0
|
|
20240812,193000,253908090,3005,3005,3005,3005,0
|
|
20240812,192900,253908090,3005,3005,3005,3005,0
|
|
20240812,192800,253908090,3005,3005,3005,3005,0
|
|
20240812,192700,253908090,3005,3005,3005,3005,0
|
|
20240812,192600,253908090,3005,3005,3005,3005,0
|
|
20240812,192500,253908090,3005,3005,3005,3005,0
|
|
20240812,192400,253908090,3005,3005,3005,3005,0
|
|
20240812,192300,253908090,3005,3005,3005,3005,0
|
|
20240812,192200,253908090,3005,3005,3005,3005,0
|
|
20240812,192100,253908090,3005,3005,3005,3005,0
|
|
20240812,192000,253908090,3005,3005,3005,3005,0
|
|
20240812,191900,253908090,3005,3005,3005,3005,0
|
|
20240812,191800,253908090,3005,3005,3005,3005,0
|
|
20240812,191700,253908090,3005,3005,3005,3005,0
|
|
20240812,191600,253908090,3005,3005,3005,3005,0
|
|
20240812,191500,253908090,3005,3005,3005,3005,0
|
|
20240812,191400,253908090,3005,3005,3005,3005,1018
|
|
20240812,191300,253908090,3005,3005,3005,3005,0
|
|
20240812,191200,253908090,3005,3005,3005,3005,0
|
|
20240812,191100,253908090,3005,3005,3005,3005,0
|
|
20240812,191000,253908090,3005,3005,3005,3005,0
|
|
20240812,190900,253908090,3005,3005,3005,3005,0
|
|
20240812,190800,253908090,3005,3005,3005,3005,0
|
|
20240812,190700,253908090,3005,3005,3005,3005,0
|
|
20240812,190600,253908090,3005,3005,3005,3005,0
|
|
20240812,190500,253908090,3005,3005,3005,3005,0
|
|
20240812,190400,253908090,3005,3005,3005,3005,0
|
|
20240812,190300,253908090,3005,3005,3005,3005,0
|
|
20240812,190200,253908090,3005,3005,3005,3005,0
|
|
20240812,190100,253908090,3005,3005,3005,3005,0
|
|
20240812,190000,253908090,3005,3005,3005,3005,0
|
|
20240812,185900,253908090,3005,3005,3005,3005,0
|
|
20240812,185800,253908090,3005,3005,3005,3005,0
|
|
20240812,185700,253908090,3005,3005,3005,3005,0
|
|
20240812,185600,253908090,3005,3005,3005,3005,0
|
|
20240812,185500,253908090,3005,3005,3005,3005,0
|
|
20240812,185400,253908090,3005,3005,3005,3005,0
|
|
20240812,185300,253908090,3005,3005,3005,3005,0
|
|
20240812,185200,253908090,3005,3005,3005,3005,0
|
|
20240812,185100,253908090,3005,3005,3005,3005,0
|
|
20240812,185000,253908090,3005,3005,3005,3005,0
|
|
20240812,184900,253908090,3005,3005,3005,3005,0
|
|
20240812,184800,253908090,3005,3005,3005,3005,0
|
|
20240812,184700,253908090,3005,3005,3005,3005,0
|
|
20240812,184600,253908090,3005,3005,3005,3005,0
|
|
20240812,184500,253908090,3005,3005,3005,3005,0
|
|
20240812,184400,253908090,3005,3005,3005,3005,1018
|
|
20240812,184300,253908090,3005,3005,3005,3005,0
|
|
20240812,184200,253908090,3005,3005,3005,3005,0
|
|
20240812,184100,253908090,3005,3005,3005,3005,0
|
|
20240812,184000,253908090,3005,3005,3005,3005,0
|
|
20240812,183900,253908090,3005,3005,3005,3005,0
|
|
20240812,183800,253908090,3005,3005,3005,3005,0
|
|
20240812,183700,253908090,3005,3005,3005,3005,0
|
|
20240812,183600,253908090,3005,3005,3005,3005,0
|
|
20240812,183500,253908090,3005,3005,3005,3005,0
|
|
20240812,183400,253908090,3005,3005,3005,3005,0
|
|
20240812,183300,253908090,3005,3005,3005,3005,0
|
|
20240812,183200,253908090,3005,3005,3005,3005,0
|
|
20240812,183100,253908090,3005,3005,3005,3005,0
|
|
20240812,183000,253908090,3005,3005,3005,3005,0
|
|
20240812,182900,253908090,3005,3005,3005,3005,0
|
|
20240812,182800,253908090,3005,3005,3005,3005,0
|
|
20240812,182700,253908090,3005,3005,3005,3005,0
|
|
20240812,182600,253908090,3005,3005,3005,3005,0
|
|
20240812,182500,253908090,3005,3005,3005,3005,0
|
|
20240812,182400,253908090,3005,3005,3005,3005,0
|
|
20240812,182300,253908090,3005,3005,3005,3005,0
|
|
20240812,182200,253908090,3005,3005,3005,3005,0
|
|
20240812,182100,253908090,3005,3005,3005,3005,0
|
|
20240812,182000,253908090,3005,3005,3005,3005,0
|
|
20240812,181900,253908090,3005,3005,3005,3005,0
|
|
20240812,181800,253908090,3005,3005,3005,3005,0
|
|
20240812,181700,253908090,3005,3005,3005,3005,0
|
|
20240812,181600,253908090,3005,3005,3005,3005,0
|
|
20240812,181500,253908090,3005,3005,3005,3005,0
|
|
20240812,181400,253908090,3005,3005,3005,3005,1018
|
|
20240812,181300,253908090,3005,3005,3005,3005,0
|
|
20240812,181200,253908090,3005,3005,3005,3005,0
|
|
20240812,181100,253908090,3005,3005,3005,3005,0
|
|
20240812,181000,253908090,3005,3005,3005,3005,0
|
|
20240812,180900,253908090,3005,3005,3005,3005,0
|
|
20240812,180800,253908090,3005,3005,3005,3005,0
|
|
20240812,180700,253908090,3005,3005,3005,3005,0
|
|
20240812,180600,253908090,3005,3005,3005,3005,0
|
|
20240812,180500,253908090,3005,3005,3005,3005,0
|
|
20240812,180400,253908090,3005,3005,3005,3005,0
|
|
20240812,180300,253908090,3005,3005,3005,3005,0
|
|
20240812,180200,253908090,3005,3005,3005,3005,0
|
|
20240812,180100,253908090,3005,3005,3005,3005,0
|
|
20240812,180000,253908090,3005,3005,3005,3005,0
|
|
20240812,175900,253908090,3005,3005,3005,3005,0
|
|
20240812,175800,253908090,3005,3005,3005,3005,0
|
|
20240812,175700,253908090,3005,3005,3005,3005,0
|
|
20240812,175600,253908090,3005,3005,3005,3005,0
|
|
20240812,175500,253908090,3005,3005,3005,3005,0
|
|
20240812,175400,253908090,3005,3005,3005,3005,0
|
|
20240812,175300,253908090,3005,3005,3005,3005,0
|
|
20240812,175200,253908090,3005,3005,3005,3005,0
|
|
20240812,175100,253908090,3005,3005,3005,3005,0
|
|
20240812,175000,253908090,3005,3005,3005,3005,0
|
|
20240812,174900,253908090,3005,3005,3005,3005,0
|
|
20240812,174800,253908090,3005,3005,3005,3005,0
|
|
20240812,174700,253908090,3005,3005,3005,3005,0
|
|
20240812,174600,253908090,3005,3005,3005,3005,0
|
|
20240812,174500,253908090,3005,3005,3005,3005,0
|
|
20240812,174400,253908090,3005,3005,3005,3005,1018
|
|
20240812,174300,253908090,3005,3005,3005,3005,0
|
|
20240812,174200,253908090,3005,3005,3005,3005,0
|
|
20240812,174100,253908090,3005,3005,3005,3005,0
|
|
20240812,174000,253908090,3005,3005,3005,3005,0
|
|
20240812,173900,253908090,3005,3005,3005,3005,0
|
|
20240812,173800,253908090,3005,3005,3005,3005,0
|
|
20240812,173700,253908090,3005,3005,3005,3005,0
|
|
20240812,173600,253908090,3005,3005,3005,3005,0
|
|
20240812,173500,253908090,3005,3005,3005,3005,0
|
|
20240812,173400,253908090,3005,3005,3005,3005,0
|
|
20240812,173300,253908090,3005,3005,3005,3005,0
|
|
20240812,173200,253908090,3005,3005,3005,3005,0
|
|
20240812,173100,253908090,3005,3005,3005,3005,0
|
|
20240812,173000,253908090,3005,3005,3005,3005,0
|
|
20240812,172900,253908090,3005,3005,3005,3005,0
|
|
20240812,172800,253908090,3005,3005,3005,3005,0
|
|
20240812,172700,253908090,3005,3005,3005,3005,0
|
|
20240812,172600,253908090,3005,3005,3005,3005,0
|
|
20240812,172500,253908090,3005,3005,3005,3005,0
|
|
20240812,172400,253908090,3005,3005,3005,3005,0
|
|
20240812,172300,253908090,3005,3005,3005,3005,0
|
|
20240812,172200,253908090,3005,3005,3005,3005,0
|
|
20240812,172100,253908090,3005,3005,3005,3005,0
|
|
20240812,172000,253908090,3005,3005,3005,3005,0
|
|
20240812,171900,253908090,3005,3005,3005,3005,0
|
|
20240812,171800,253908090,3005,3005,3005,3005,0
|
|
20240812,171700,253908090,3005,3005,3005,3005,0
|
|
20240812,171600,253908090,3005,3005,3005,3005,0
|
|
20240812,171500,253908090,3005,3005,3005,3005,0
|
|
20240812,171400,253908090,3005,3005,3005,3005,1018
|
|
20240812,171300,253908090,3005,3005,3005,3005,0
|
|
20240812,171200,253908090,3005,3005,3005,3005,0
|
|
20240812,171100,253908090,3005,3005,3005,3005,0
|
|
20240812,171000,253908090,3005,3005,3005,3005,0
|
|
20240812,170900,253908090,3005,3005,3005,3005,0
|
|
20240812,170800,253908090,3005,3005,3005,3005,0
|
|
20240812,170700,253908090,3005,3005,3005,3005,0
|
|
20240812,170600,253908090,3005,3005,3005,3005,0
|
|
20240812,170500,253908090,3005,3005,3005,3005,0
|
|
20240812,170400,253908090,3005,3005,3005,3005,0
|
|
20240812,170300,253908090,3005,3005,3005,3005,0
|
|
20240812,170200,253908090,3005,3005,3005,3005,0
|
|
20240812,170100,253908090,3005,3005,3005,3005,0
|
|
20240812,170000,253908090,3005,3005,3005,3005,0
|
|
20240812,165900,253908090,3005,3005,3005,3005,0
|
|
20240812,165800,253908090,3005,3005,3005,3005,0
|
|
20240812,165700,253908090,3005,3005,3005,3005,0
|
|
20240812,165600,253908090,3005,3005,3005,3005,0
|
|
20240812,165500,253908090,3005,3005,3005,3005,0
|
|
20240812,165400,253908090,3005,3005,3005,3005,0
|
|
20240812,165300,253908090,3005,3005,3005,3005,0
|
|
20240812,165200,253908090,3005,3005,3005,3005,0
|
|
20240812,165100,253908090,3005,3005,3005,3005,0
|
|
20240812,165000,253908090,3005,3005,3005,3005,0
|
|
20240812,164900,253908090,3005,3005,3005,3005,0
|
|
20240812,164800,253908090,3005,3005,3005,3005,0
|
|
20240812,164700,253908090,3005,3005,3005,3005,0
|
|
20240812,164600,253908090,3005,3005,3005,3005,0
|
|
20240812,164500,253908090,3005,3005,3005,3005,0
|
|
20240812,164400,253908090,3005,3005,3005,3005,1018
|
|
20240812,164300,253908090,3005,3005,3005,3005,0
|
|
20240812,164200,253908090,3005,3005,3005,3005,0
|
|
20240812,164100,253908090,3005,3005,3005,3005,0
|
|
20240812,164000,253908090,3005,3005,3005,3005,0
|
|
20240812,163900,253908090,3005,3005,3005,3005,0
|
|
20240812,163800,253908090,3005,3005,3005,3005,0
|
|
20240812,163700,253908090,3005,3005,3005,3005,0
|
|
20240812,163600,253908090,3005,3005,3005,3005,0
|
|
20240812,163500,253908090,3005,3005,3005,3005,0
|
|
20240812,163400,253908090,3005,3005,3005,3005,0
|
|
20240812,163300,253908090,3005,3005,3005,3005,0
|
|
20240812,163200,253908090,3005,3005,3005,3005,0
|
|
20240812,163100,253908090,3005,3005,3005,3005,0
|
|
20240812,163000,253908090,3005,3005,3005,3005,0
|
|
20240812,162900,253908090,3005,3005,3005,3005,0
|
|
20240812,162800,253908090,3005,3005,3005,3005,0
|
|
20240812,162700,253908090,3005,3005,3005,3005,0
|
|
20240812,162600,253908090,3005,3005,3005,3005,0
|
|
20240812,162500,253908090,3005,3005,3005,3005,0
|
|
20240812,162400,253908090,3005,3005,3005,3005,0
|
|
20240812,162300,253908090,3005,3005,3005,3005,0
|
|
20240812,162200,253908090,3005,3005,3005,3005,0
|
|
20240812,162100,253908090,3005,3005,3005,3005,0
|
|
20240812,162000,253908090,3005,3005,3005,3005,0
|
|
20240812,161900,253908090,3005,3005,3005,3005,0
|
|
20240812,161800,253908090,3005,3005,3005,3005,0
|
|
20240812,161700,253908090,3005,3005,3005,3005,0
|
|
20240812,161600,253908090,3005,3005,3005,3005,0
|
|
20240812,161500,253908090,3005,3005,3005,3005,0
|
|
20240812,161400,253908090,3005,3005,3005,3005,1018
|
|
20240812,161300,253908090,3005,3005,3005,3005,0
|
|
20240812,161200,253908090,3005,3005,3005,3005,0
|
|
20240812,161100,253908090,3005,3005,3005,3005,0
|
|
20240812,161000,253908090,3005,3005,3005,3005,0
|
|
20240812,160900,253908090,3005,3005,3005,3005,0
|
|
20240812,160800,253908090,3005,3005,3005,3005,0
|
|
20240812,160700,253908090,3005,3005,3005,3005,0
|
|
20240812,160600,253908090,3005,3005,3005,3005,0
|
|
20240812,160500,253908090,3005,3005,3005,3005,0
|
|
20240812,160400,253908090,3005,3005,3005,3005,0
|
|
20240812,160300,253908090,3005,3005,3005,3005,0
|
|
20240812,160200,253908090,3005,3005,3005,3005,0
|
|
20240812,160100,253908090,3005,3005,3005,3005,0
|
|
20240812,160000,253908090,3005,3005,3005,3005,0
|
|
20240812,155900,253908090,3005,3005,3005,3005,0
|
|
20240812,155800,253908090,3005,3005,3005,3005,0
|
|
20240812,155700,253908090,3005,3005,3005,3005,0
|
|
20240812,155600,253908090,3005,3005,3005,3005,0
|
|
20240812,155500,253908090,3005,3005,3005,3005,0
|
|
20240812,155400,253908090,3005,3005,3005,3005,0
|
|
20240812,155300,253908090,3005,3005,3005,3005,0
|
|
20240812,155200,253908090,3005,3005,3005,3005,0
|
|
20240812,155100,253908090,3005,3005,3005,3005,0
|
|
20240812,155000,253908090,3005,3005,3005,3005,0
|
|
20240812,154900,253908090,3005,3005,3005,3005,0
|
|
20240812,154800,253908090,3005,3005,3005,3005,0
|
|
20240812,154700,253908090,3005,3005,3005,3005,0
|
|
20240812,154600,253908090,3005,3005,3005,3005,0
|
|
20240812,154500,253908090,3005,3005,3005,3005,0
|
|
20240812,154400,253908090,3005,3005,3005,3005,1018
|
|
20240812,154300,253908090,3005,3005,3005,3005,0
|
|
20240812,154200,253908090,3005,3005,3005,3005,0
|
|
20240812,154100,253908090,3005,3005,3005,3005,0
|
|
20240812,154000,253908090,3005,3005,3005,3005,0
|
|
20240812,153900,253908090,3005,3005,3005,3005,0
|
|
20240812,153800,253908090,3005,3005,3005,3005,0
|
|
20240812,153700,253908090,3005,3005,3005,3005,0
|
|
20240812,153600,253908090,3005,3005,3005,3005,0
|
|
20240812,153500,253908090,3005,3005,3005,3005,0
|
|
20240812,153400,253908090,3005,3005,3005,3005,0
|
|
20240812,153300,253908090,3005,3005,3005,3005,0
|
|
20240812,153200,253908090,3005,3005,3005,3005,0
|
|
20240812,153100,253908090,3005,3005,3005,3005,0
|
|
20240812,153000,253908090,3005,3005,3005,3005,1018
|
|
20240812,152900,250849000,3005,3005,3005,3005,0
|
|
20240812,152800,250849000,3005,3005,3005,3005,0
|
|
20240812,152700,250849000,3005,3005,3005,3005,0
|
|
20240812,152600,250849000,3005,3005,3005,3005,0
|
|
20240812,152500,250849000,3005,3005,3005,3005,0
|
|
20240812,152400,250849000,3005,3005,3005,3005,0
|
|
20240812,152300,250849000,3005,3005,3005,3005,0
|
|
20240812,152200,250849000,3005,3005,3005,3005,0
|
|
20240812,152100,250849000,3005,3005,3005,3005,0
|
|
20240812,152000,250849000,3005,3005,3005,3005,0
|
|
20240812,151900,250849000,3005,3005,3005,3005,10
|
|
20240812,151800,250818950,3005,3005,3005,3005,194
|
|
20240812,151700,250235980,3000,3000,3000,3000,0
|
|
20240812,151600,250235980,3000,3000,3000,3000,39
|
|
20240812,151500,250118980,3005,3005,3005,3005,34
|
|
20240812,151400,250016810,3005,3000,3005,3000,40
|
|
20240812,151300,249896805,3000,3000,3000,3000,0
|
|
20240812,151200,249896805,3000,3005,3005,3000,55
|
|
20240812,151100,249731725,3005,3000,3005,3000,1915
|
|
20240812,151000,243986715,3000,2995,3000,2995,498
|
|
20240812,150900,242492910,3000,3000,3000,3000,5
|
|
20240812,150800,242477910,3000,3000,3000,2995,54
|
|
20240812,150700,242316105,3000,3000,3000,3000,450
|
|
20240812,150600,240966105,3000,3000,3000,3000,0
|
|
20240812,150500,240966105,3000,3005,3005,3000,39
|
|
20240812,150400,240849100,3000,3000,3000,3000,0
|
|
20240812,150300,240849100,3000,3005,3005,3000,119
|
|
20240812,150200,240491750,3005,3005,3005,3005,184
|
|
20240812,150100,239938830,3000,3000,3000,3000,39
|
|
20240812,150000,239821830,3000,3000,3000,3000,0
|
|
20240812,145900,239821830,3000,3000,3000,3000,38
|
|
20240812,145800,239707830,3000,3000,3000,3000,39
|
|
20240812,145700,239590830,3005,3005,3005,3005,0
|
|
20240812,145600,239590830,3005,3000,3005,3000,51
|
|
20240812,145500,239437770,3000,3000,3000,3000,0
|
|
20240812,145400,239437770,3000,3000,3000,3000,39
|
|
20240812,145300,239320770,3005,3005,3005,3005,68
|
|
20240812,145200,239116430,3000,3005,3005,3000,42
|
|
20240812,145100,238990410,3005,3005,3005,3005,218
|
|
20240812,145000,238335320,3000,3000,3000,3000,39
|
|
20240812,144900,238218320,3005,3000,3005,3000,40
|
|
20240812,144800,238098315,2995,2995,2995,2995,38
|
|
20240812,144700,237984505,3000,3000,3000,3000,0
|
|
20240812,144600,237984505,3000,3000,3000,3000,34
|
|
20240812,144500,237882505,2995,2995,2995,2995,39
|
|
20240812,144400,237765700,3000,3000,3000,3000,5
|
|
20240812,144300,237750700,3005,3005,3005,3005,0
|
|
20240812,144200,237750700,3005,3000,3005,3000,15
|
|
20240812,144100,237705675,2995,3000,3000,2995,39
|
|
20240812,144000,237588865,3000,3000,3000,3000,61
|
|
20240812,143900,237405865,3000,3000,3000,3000,0
|
|
20240812,143800,237405865,3000,3000,3000,3000,39
|
|
20240812,143700,237288865,2995,3000,3000,2995,223
|
|
20240812,143600,236620225,3000,3005,3005,3000,42
|
|
20240812,143500,236494205,3000,3005,3005,3000,329
|
|
20240812,143400,235505790,3005,3000,3005,3000,79
|
|
20240812,143300,235268590,3000,3000,3000,3000,82
|
|
20240812,143200,235022590,3000,3000,3005,3000,43
|
|
20240812,143100,234893585,3000,3000,3000,3000,0
|
|
20240812,143000,234893585,3000,3000,3000,3000,10
|
|
20240812,142900,234863585,3000,3000,3000,2995,5692
|
|
20240812,142800,217796405,3000,3000,3000,3000,3
|
|
20240812,142700,217787405,3000,2995,3000,2995,40
|
|
20240812,142600,217667600,2995,2995,2995,2995,0
|
|
20240812,142500,217667600,2995,3000,3000,2995,139
|
|
20240812,142400,217250795,3000,2995,3000,2995,39
|
|
20240812,142300,217133985,2995,2995,2995,2995,0
|
|
20240812,142200,217133985,2995,2995,2995,2995,39
|
|
20240812,142100,217017180,3000,3000,3000,3000,0
|
|
20240812,142000,217017180,3000,2995,3000,2995,240
|
|
20240812,141900,216297375,3000,3000,3000,3000,1
|
|
20240812,141800,216294375,2995,3000,3000,2995,44
|
|
20240812,141700,216162565,2995,2995,2995,2995,0
|
|
20240812,141600,216162565,2995,2995,2995,2995,39
|
|
20240812,141500,216045760,3000,2995,3000,2995,349
|
|
20240812,141400,214998955,3000,3000,3000,3000,10
|
|
20240812,141300,214968955,3000,2995,3000,2995,85
|
|
20240812,141200,214714375,2995,2995,2995,2995,2
|
|
20240812,141100,214708385,2995,2995,2995,2995,39
|
|
20240812,141000,214591580,2995,2995,2995,2995,0
|
|
20240812,140900,214591580,2995,2995,2995,2995,39
|
|
20240812,140800,214474775,3000,2995,3000,2995,431
|
|
20240812,140700,213183600,2995,2995,2995,2995,39
|
|
20240812,140600,213066795,2995,2995,2995,2995,38
|
|
20240812,140500,212952985,2995,2995,2995,2995,0
|
|
20240812,140400,212952985,2995,2995,2995,2995,39
|
|
20240812,140300,212836180,3000,3000,3000,3000,10
|
|
20240812,140200,212806180,2995,2995,2995,2995,39
|
|
20240812,140100,212689375,3000,3000,3000,3000,80
|
|
20240812,140000,212449375,2995,3000,3000,2995,305
|
|
20240812,135900,211534565,2995,2995,2995,2995,0
|
|
20240812,135800,211534565,2995,2995,3000,2995,405
|
|
20240812,135700,210321260,2995,2995,2995,2995,64
|
|
20240812,135600,210129580,2995,2995,2995,2995,0
|
|
20240812,135500,210129580,2995,2995,2995,2995,38
|
|
20240812,135400,210015770,2995,2995,2995,2995,0
|
|
20240812,135300,210015770,2995,3000,3000,2995,41
|
|
20240812,135200,209892965,3000,3000,3000,3000,5
|
|
20240812,135100,209877965,2995,3000,3000,2995,42
|
|
20240812,135000,209752160,3000,3000,3000,3000,101
|
|
20240812,134900,209449160,2995,2995,2995,2995,38
|
|
20240812,134800,209335350,3000,2995,3000,2995,101
|
|
20240812,134700,209032545,3000,3000,3000,3000,0
|
|
20240812,134600,209032545,3000,3000,3000,2995,45
|
|
20240812,134500,208897740,3000,3000,3000,3000,286
|
|
20240812,134400,208039740,3000,2995,3000,2995,234
|
|
20240812,134300,207337935,2995,2995,2995,2995,0
|
|
20240812,134200,207337935,2995,3000,3000,2995,40
|
|
20240812,134100,207218125,3000,3000,3000,3000,1
|
|
20240812,134000,207215125,2995,2995,2995,2995,39
|
|
20240812,133900,207098320,3000,2995,3000,2995,40
|
|
20240812,133800,206978515,3000,2995,3000,2995,86
|
|
20240812,133700,206720650,2995,2995,2995,2995,38
|
|
20240812,133600,206606840,3000,3000,3000,3000,10
|
|
20240812,133500,206576840,2995,2995,2995,2995,39
|
|
20240812,133400,206460035,2995,2995,2995,2995,0
|
|
20240812,133300,206460035,2995,3000,3000,2995,42
|
|
20240812,133200,206334230,3000,3000,3000,3000,10
|
|
20240812,133100,206304230,2995,2995,2995,2995,38
|
|
20240812,133000,206190420,3000,2995,3000,2995,102
|
|
20240812,132900,205884615,2995,2995,2995,2995,0
|
|
20240812,132800,205884615,2995,3000,3000,2995,105
|
|
20240812,132700,205569810,2995,2995,2995,2995,0
|
|
20240812,132600,205569810,2995,2995,2995,2995,38
|
|
20240812,132500,205456000,2995,2995,2995,2995,0
|
|
20240812,132400,205456000,2995,2995,2995,2995,39
|
|
20240812,132300,205339195,2995,2995,2995,2995,39
|
|
20240812,132200,205222390,2995,2995,2995,2995,0
|
|
20240812,132100,205222390,2995,2995,2995,2995,39
|
|
20240812,132000,205105585,3000,3000,3000,3000,279
|
|
20240812,131900,204268585,2995,3000,3000,2995,44
|
|
20240812,131800,204136775,3000,3000,3000,3000,30
|
|
20240812,131700,204046775,2995,2995,2995,2995,39
|
|
20240812,131600,203929970,3000,3000,3000,3000,67
|
|
20240812,131500,203728970,2995,2995,2995,2995,39
|
|
20240812,131400,203612165,2995,2995,2995,2995,38
|
|
20240812,131300,203498355,2995,2995,2995,2995,0
|
|
20240812,131200,203498355,2995,2995,2995,2995,39
|
|
20240812,131100,203381550,2995,2995,2995,2995,119
|
|
20240812,131000,203025145,2995,2995,2995,2995,39
|
|
20240812,130900,202908340,3000,3000,3000,3000,2
|
|
20240812,130800,202902340,3000,2995,3000,2995,138
|
|
20240812,130700,202488530,3000,3000,3000,3000,1
|
|
20240812,130600,202485530,2995,3000,3000,2995,40
|
|
20240812,130500,202365725,3000,2995,3000,2995,141
|
|
20240812,130400,201943095,3000,3000,3000,3000,12
|
|
20240812,130300,201907095,2995,2995,2995,2995,39
|
|
20240812,130200,201790290,3000,3000,3000,3000,50
|
|
20240812,130100,201640290,2995,2995,2995,2995,38
|
|
20240812,130000,201526480,2995,2995,2995,2995,0
|
|
20240812,125900,201526480,2995,2995,2995,2995,45
|
|
20240812,125800,201391705,2995,2995,2995,2995,5
|
|
20240812,125700,201376730,2995,2995,3000,2995,51
|
|
20240812,125600,201223955,2995,3000,3000,2995,101
|
|
20240812,125500,200921405,3000,2995,3000,2995,15
|
|
20240812,125400,200876435,2995,3000,3000,2995,124
|
|
20240812,125300,200504660,3000,2995,3000,2995,185
|
|
20240812,125200,199949685,2995,2995,2995,2995,45
|
|
20240812,125100,199814910,2995,2995,2995,2995,6
|
|
20240812,125000,199796940,2995,2995,2995,2995,43
|
|
20240812,124900,199668155,2995,2995,3000,2995,89
|
|
20240812,124800,199401595,2995,2995,3000,2995,165
|
|
20240812,124700,198906870,2995,2995,2995,2995,44
|
|
20240812,124600,198775090,3000,3000,3000,3000,10
|
|
20240812,124500,198745090,3000,2995,3000,2995,49
|
|
20240812,124400,198598310,3000,2995,3000,2995,386
|
|
20240812,124300,197440340,2995,2995,2995,2995,44
|
|
20240812,124200,197308560,2995,2995,2995,2995,6
|
|
20240812,124100,197290590,2995,3000,3000,2995,783
|
|
20240812,124000,194941815,2995,2995,2995,2995,11
|
|
20240812,123900,194908870,2995,2995,2995,2995,45
|
|
20240812,123800,194774095,2995,2995,2995,2995,44
|
|
20240812,123700,194642315,2995,2995,2995,2995,6
|
|
20240812,123600,194624345,2995,2995,2995,2995,134
|
|
20240812,123500,194223015,2995,2995,2995,2995,2681
|
|
20240812,123400,186193420,2995,2995,2995,2995,45
|
|
20240812,123300,186058645,2995,2995,2995,2995,6
|
|
20240812,123200,186040675,3000,2995,3000,2995,322
|
|
20240812,123100,185075070,2995,2995,2995,2995,53
|
|
20240812,123000,184916335,3000,3000,3000,3000,5
|
|
20240812,122900,184901335,3000,2995,3000,2995,41
|
|
20240812,122800,184778530,3000,2995,3000,2995,13
|
|
20240812,122700,184739590,2995,2995,2995,2995,44
|
|
20240812,122600,184607810,2995,2995,2995,2995,106
|
|
20240812,122500,184290340,2995,3000,3000,2995,47
|
|
20240812,122400,184149565,2995,2995,2995,2995,11
|
|
20240812,122300,184116620,2995,2995,2995,2995,50
|
|
20240812,122200,183966870,2995,2995,3000,2995,103
|
|
20240812,122100,183658090,3000,3000,3000,3000,0
|
|
20240812,122000,183658090,3000,2995,3000,2995,81
|
|
20240812,121900,183415310,3000,2995,3000,2995,50
|
|
20240812,121800,183265340,2995,2995,2995,2995,53
|
|
20240812,121700,183106605,3000,3000,3000,3000,3
|
|
20240812,121600,183097605,2995,2995,2995,2995,45
|
|
20240812,121500,182962830,2995,3000,3000,2995,7
|
|
20240812,121400,182941860,2995,2995,2995,2995,44
|
|
20240812,121300,182810080,2995,2995,2995,2995,44
|
|
20240812,121200,182678300,3000,2995,3000,2995,79
|
|
20240812,121100,182441330,2995,2995,2995,2995,45
|
|
20240812,121000,182306555,2995,2995,2995,2995,5
|
|
20240812,120900,182291580,2995,2995,2995,2995,44
|
|
20240812,120800,182159800,2995,2995,2995,2995,12
|
|
20240812,120700,182123860,2995,2995,2995,2995,51
|
|
20240812,120600,181971115,2995,2995,2995,2995,11
|
|
20240812,120500,181938170,2995,3000,3000,2995,95
|
|
20240812,120400,181653595,2995,2995,3000,2995,45
|
|
20240812,120300,181518815,3000,2995,3000,2995,69
|
|
20240812,120200,181311870,2995,2995,2995,2995,44
|
|
20240812,120100,181180090,3000,2995,3000,2995,39
|
|
20240812,120000,181063150,2995,3000,3000,2995,51
|
|
20240812,115900,180910375,3000,3000,3000,3000,192
|
|
20240812,115800,180334375,2995,3000,3000,2995,44
|
|
20240812,115700,180202590,3000,3000,3000,2995,46
|
|
20240812,115600,180064620,2995,2995,2995,2995,91
|
|
20240812,115500,179792075,2995,2995,3000,2995,314
|
|
20240812,115400,178850300,3000,3000,3000,3000,0
|
|
20240812,115300,178850300,3000,3000,3000,2995,104
|
|
20240812,115200,178538495,2995,2995,2995,2995,6
|
|
20240812,115100,178520525,2995,2995,2995,2995,49
|
|
20240812,115000,178373770,2995,2995,2995,2995,6
|
|
20240812,114900,178355800,2995,2995,2995,2995,45
|
|
20240812,114800,178221025,2995,3000,3000,2995,7
|
|
20240812,114700,178200055,2995,2995,2995,2995,44
|
|
20240812,114600,178068275,2995,2995,2995,2995,49
|
|
20240812,114500,177921520,3000,2995,3000,2995,20
|
|
20240812,114400,177861550,2995,2995,2995,2995,39
|
|
20240812,114300,177744745,3000,2995,3000,2995,21
|
|
20240812,114200,177681800,2995,2995,2995,2995,61
|
|
20240812,114100,177499105,3000,2995,3000,2995,307
|
|
20240812,114000,176578165,2995,2995,2995,2995,38
|
|
20240812,113900,176464355,3000,2995,3000,2995,89
|
|
20240812,113800,176197550,2995,3000,3000,2995,76
|
|
20240812,113700,175969580,2995,2995,2995,2995,50
|
|
20240812,113600,175819830,2995,2995,2995,2995,5
|
|
20240812,113500,175804855,3000,2995,3000,2995,60
|
|
20240812,113400,175625105,2995,2995,2995,2995,12
|
|
20240812,113300,175589165,2995,2995,2995,2995,45
|
|
20240812,113200,175454390,3000,3000,3000,3000,1
|
|
20240812,113100,175451390,3000,2995,3000,2995,42
|
|
20240812,113000,175325585,3000,2995,3000,2995,54
|
|
20240812,112900,175163780,2995,2995,2995,2995,5
|
|
20240812,112800,175148805,3000,2995,3000,2995,42
|
|
20240812,112700,175022995,3000,3000,3000,3000,0
|
|
20240812,112600,175022995,3000,2995,3000,2995,139
|
|
20240812,112500,174606190,3000,2995,3000,2995,106
|
|
20240812,112400,174288640,3000,3000,3000,3000,4746
|
|
20240812,112300,160050640,3000,3000,3000,3000,0
|
|
20240812,112200,160050640,3000,3000,3000,3000,38
|
|
20240812,112100,159936640,3000,3000,3000,3000,39
|
|
20240812,112000,159819640,3000,3000,3000,3000,0
|
|
20240812,111900,159819640,3000,3000,3000,3000,39
|
|
20240812,111800,159702640,3005,3005,3005,3005,50
|
|
20240812,111700,159552390,3005,3000,3005,3000,1038
|
|
20240812,111600,156433390,3005,3005,3005,3005,59
|
|
20240812,111500,156256095,3000,3000,3000,3000,39
|
|
20240812,111400,156139095,3005,3005,3005,3005,1
|
|
20240812,111300,156136090,3000,3000,3000,3000,39
|
|
20240812,111200,156019090,3000,3000,3000,3000,39
|
|
20240812,111100,155902090,3005,3005,3005,3005,0
|
|
20240812,111000,155902090,3005,3000,3005,3000,49
|
|
20240812,110900,155755035,3000,3000,3000,3000,0
|
|
20240812,110800,155755035,3000,3000,3000,3000,39
|
|
20240812,110700,155638035,3005,3005,3005,3005,70
|
|
20240812,110600,155427685,3000,3000,3000,3000,39
|
|
20240812,110500,155310685,3005,3005,3005,3005,184
|
|
20240812,110400,154757765,3005,3000,3005,3000,267
|
|
20240812,110300,153955620,3000,3000,3000,3000,39
|
|
20240812,110200,153838620,3005,3005,3005,3005,2
|
|
20240812,110100,153832610,3000,3000,3000,3000,39
|
|
20240812,110000,153715610,3000,3000,3000,3000,0
|
|
20240812,105900,153715610,3000,3000,3000,3000,38
|
|
20240812,105800,153601610,3000,3000,3000,3000,0
|
|
20240812,105700,153601610,3000,3000,3000,3000,39
|
|
20240812,105600,153484610,3005,3005,3005,3005,0
|
|
20240812,105500,153484610,3005,3005,3005,3000,82
|
|
20240812,105400,153238395,3005,3000,3005,3000,123
|
|
20240812,105300,152868970,3000,3000,3000,3000,0
|
|
20240812,105200,152868970,3000,3000,3000,3000,39
|
|
20240812,105100,152751970,3000,3000,3000,3000,165
|
|
20240812,105000,152256970,3000,3005,3005,3000,40
|
|
20240812,104900,152136965,3000,3000,3000,3000,0
|
|
20240812,104800,152136965,3000,3005,3005,3000,54
|
|
20240812,104700,151974890,3000,3000,3000,3000,0
|
|
20240812,104600,151974890,3000,3005,3005,3000,699
|
|
20240812,104500,149874585,3005,3005,3005,3005,229
|
|
20240812,104400,149186440,3005,3005,3005,3005,1
|
|
20240812,104300,149183435,3005,3005,3005,3005,46
|
|
20240812,104200,149045205,3005,3005,3005,3005,1571
|
|
20240812,104100,144324350,3000,3000,3000,3000,38
|
|
20240812,104000,144210350,3000,3000,3000,3000,0
|
|
20240812,103900,144210350,3000,3005,3005,3000,69
|
|
20240812,103800,144003200,3000,3000,3000,3000,39
|
|
20240812,103700,143886200,3000,3000,3000,3000,50
|
|
20240812,103600,143736200,3000,3000,3000,3000,1
|
|
20240812,103500,143733200,3005,3005,3005,3005,0
|
|
20240812,103400,143733200,3005,3000,3005,3000,50
|
|
20240812,103300,143583145,3005,3005,3005,3005,3
|
|
20240812,103200,143574130,3000,3005,3005,3000,69
|
|
20240812,103100,143366980,3005,3005,3005,3005,1
|
|
20240812,103000,143363975,3005,3005,3005,3005,512
|
|
20240812,102900,141825415,3005,3005,3005,3005,39
|
|
20240812,102800,141708220,3000,3000,3000,3000,47
|
|
20240812,102700,141567220,3005,3000,3005,3000,239
|
|
20240812,102600,140849220,3000,3000,3000,3000,0
|
|
20240812,102500,140849220,3000,3000,3000,3000,39
|
|
20240812,102400,140732220,3010,3010,3010,3010,0
|
|
20240812,102300,140732220,3010,3010,3010,3010,0
|
|
20240812,102200,140732220,3010,3000,3010,3000,3464
|
|
20240812,102100,130311100,3000,3005,3005,3000,107
|
|
20240812,102000,129989760,3000,3000,3000,3000,39
|
|
20240812,101900,129872760,3000,3000,3000,3000,53
|
|
20240812,101800,129713760,3000,3000,3000,3000,38
|
|
20240812,101700,129599760,3000,3000,3000,3000,0
|
|
20240812,101600,129599760,3000,3000,3000,3000,39
|
|
20240812,101500,129482760,3000,3000,3000,3000,0
|
|
20240812,101400,129482760,3000,3005,3005,3000,49
|
|
20240812,101300,129335710,3005,3005,3005,3005,1
|
|
20240812,101200,129332705,3000,3005,3005,3000,105
|
|
20240812,101100,129017370,3005,3005,3005,3000,1392
|
|
20240812,101000,124834605,3000,3000,3000,3000,0
|
|
20240812,100900,124834605,3000,3005,3005,3000,1069
|
|
20240812,100800,121622455,3005,3005,3005,3005,0
|
|
20240812,100700,121622455,3005,3005,3005,3000,66
|
|
20240812,100600,121424315,3000,3000,3000,3000,0
|
|
20240812,100500,121424315,3000,3005,3005,3000,40
|
|
20240812,100400,121304310,3005,3005,3005,3005,65
|
|
20240812,100300,121108985,3000,3005,3005,3000,47
|
|
20240812,100200,120967945,3005,3005,3005,3000,83
|
|
20240812,100100,120718725,3005,3005,3005,3005,3
|
|
20240812,100000,120709710,3005,3000,3005,3000,86
|
|
20240812,095900,120451655,3005,3005,3005,3005,3
|
|
20240812,095800,120442640,3005,3005,3005,3000,53
|
|
20240812,095700,120283570,3005,3005,3005,3005,10
|
|
20240812,095600,120253520,3000,3000,3000,3000,39
|
|
20240812,095500,120136520,3005,3005,3005,3005,102
|
|
20240812,095400,119830010,3000,3000,3000,3000,38
|
|
20240812,095300,119716010,3000,3000,3000,3000,39
|
|
20240812,095200,119599010,3005,3005,3005,3005,1
|
|
20240812,095100,119596005,3005,3005,3005,3000,41
|
|
20240812,095000,119472995,3005,3005,3005,3005,29
|
|
20240812,094900,119385850,3005,3005,3005,3000,194
|
|
20240812,094800,118803070,3005,3000,3005,3000,56
|
|
20240812,094700,118634795,3005,3005,3005,3005,0
|
|
20240812,094600,118634795,3005,3005,3005,3005,39
|
|
20240812,094500,118517600,3010,3010,3010,3010,1
|
|
20240812,094400,118514590,3005,3000,3005,3000,39
|
|
20240812,094300,118397585,3005,3005,3005,3005,2
|
|
20240812,094200,118391575,3005,3005,3005,3000,61
|
|
20240812,094100,118208465,3005,3005,3005,3005,17
|
|
20240812,094000,118157380,3020,3010,3020,3010,2
|
|
20240812,093900,118151350,3010,3010,3020,3010,89
|
|
20240812,093800,117882785,3005,3020,3020,3000,10229
|
|
20240812,093700,87133760,3015,3015,3015,3015,338
|
|
20240812,093600,86114690,3015,3015,3020,3015,49
|
|
20240812,093500,85966945,3020,3015,3020,3015,40
|
|
20240812,093400,85846340,3020,3020,3020,3020,178
|
|
20240812,093300,85308780,3020,3015,3020,3015,40
|
|
20240812,093200,85188175,3020,3015,3020,3015,11
|
|
20240812,093100,85155005,3015,3020,3020,3015,105
|
|
20240812,093000,84838100,3020,3020,3020,3020,154
|
|
20240812,092900,84373020,3015,3020,3020,3015,61
|
|
20240812,092800,84188995,3020,3015,3020,3015,40
|
|
20240812,092700,84068390,3020,3020,3020,3020,1
|
|
20240812,092600,84065370,3015,3010,3015,3010,137
|
|
20240812,092500,83652505,3010,3010,3010,3010,0
|
|
20240812,092400,83652505,3010,3010,3010,3010,30
|
|
20240812,092300,83562205,3020,3015,3020,3010,1167
|
|
20240812,092200,80049485,3015,3020,3020,3010,65
|
|
20240812,092100,79853595,3020,3010,3020,3010,476
|
|
20240812,092000,78420575,3005,3010,3010,3005,5614
|
|
20240812,091900,61522625,3010,3010,3010,3010,44
|
|
20240812,091800,61390185,3010,3015,3015,3010,936
|
|
20240812,091700,58572795,3015,3020,3020,3010,12
|
|
20240812,091600,58536585,3020,3020,3020,3020,5
|
|
20240812,091500,58521485,3020,3020,3020,3020,32
|
|
20240812,091400,58424845,3020,3020,3020,3020,61
|
|
20240812,091300,58240625,3005,3005,3005,3005,0
|
|
20240812,091200,58240625,3005,3015,3025,3005,19
|
|
20240812,091100,58183455,3005,3015,3025,3005,5035
|
|
20240812,091000,43053250,3005,3025,3025,3000,368
|
|
20240812,090900,41947430,3015,3015,3025,3010,204
|
|
20240812,090800,41333340,3025,3010,3025,3005,413
|
|
20240812,090700,40091870,3005,3010,3025,3005,10408
|
|
20240812,090600,8690500,3010,3010,3010,3010,10
|
|
20240812,090500,8660400,3005,3005,3005,3005,524
|
|
20240812,090400,7085780,3005,3005,3005,3005,501
|
|
20240812,090300,5580275,3000,3000,3000,3000,2
|
|
20240812,090200,5574275,3005,3005,3005,3005,524
|
|
20240812,090100,3999655,3005,3005,3005,3005,23
|
|
20240812,090000,3930540,3005,3005,3005,3005,1308
|