677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,201400,263618440,3005,3005,3005,3005,1900
|
|
20240820,201300,263618440,3005,3005,3005,3005,0
|
|
20240820,201200,263618440,3005,3005,3005,3005,0
|
|
20240820,201100,263618440,3005,3005,3005,3005,0
|
|
20240820,201000,263618440,3005,3005,3005,3005,0
|
|
20240820,200900,263618440,3005,3005,3005,3005,0
|
|
20240820,200800,263618440,3005,3005,3005,3005,0
|
|
20240820,200700,263618440,3005,3005,3005,3005,0
|
|
20240820,200600,263618440,3005,3005,3005,3005,0
|
|
20240820,200500,263618440,3005,3005,3005,3005,0
|
|
20240820,200400,263618440,3005,3005,3005,3005,0
|
|
20240820,200300,263618440,3005,3005,3005,3005,0
|
|
20240820,200200,263618440,3005,3005,3005,3005,0
|
|
20240820,200100,263618440,3005,3005,3005,3005,0
|
|
20240820,200000,263618440,3005,3005,3005,3005,0
|
|
20240820,195900,263618440,3005,3005,3005,3005,0
|
|
20240820,195800,263618440,3005,3005,3005,3005,0
|
|
20240820,195700,263618440,3005,3005,3005,3005,0
|
|
20240820,195600,263618440,3005,3005,3005,3005,0
|
|
20240820,195500,263618440,3005,3005,3005,3005,0
|
|
20240820,195400,263618440,3005,3005,3005,3005,0
|
|
20240820,195300,263618440,3005,3005,3005,3005,0
|
|
20240820,195200,263618440,3005,3005,3005,3005,0
|
|
20240820,195100,263618440,3005,3005,3005,3005,0
|
|
20240820,195000,263618440,3005,3005,3005,3005,0
|
|
20240820,194900,263618440,3005,3005,3005,3005,0
|
|
20240820,194800,263618440,3005,3005,3005,3005,0
|
|
20240820,194700,263618440,3005,3005,3005,3005,0
|
|
20240820,194600,263618440,3005,3005,3005,3005,0
|
|
20240820,194500,263618440,3005,3005,3005,3005,0
|
|
20240820,194400,263618440,3005,3005,3005,3005,1900
|
|
20240820,194300,263618440,3005,3005,3005,3005,0
|
|
20240820,194200,263618440,3005,3005,3005,3005,0
|
|
20240820,194100,263618440,3005,3005,3005,3005,0
|
|
20240820,194000,263618440,3005,3005,3005,3005,0
|
|
20240820,193900,263618440,3005,3005,3005,3005,0
|
|
20240820,193800,263618440,3005,3005,3005,3005,0
|
|
20240820,193700,263618440,3005,3005,3005,3005,0
|
|
20240820,193600,263618440,3005,3005,3005,3005,0
|
|
20240820,193500,263618440,3005,3005,3005,3005,0
|
|
20240820,193400,263618440,3005,3005,3005,3005,0
|
|
20240820,193300,263618440,3005,3005,3005,3005,0
|
|
20240820,193200,263618440,3005,3005,3005,3005,0
|
|
20240820,193100,263618440,3005,3005,3005,3005,0
|
|
20240820,193000,263618440,3005,3005,3005,3005,0
|
|
20240820,192900,263618440,3005,3005,3005,3005,0
|
|
20240820,192800,263618440,3005,3005,3005,3005,0
|
|
20240820,192700,263618440,3005,3005,3005,3005,0
|
|
20240820,192600,263618440,3005,3005,3005,3005,0
|
|
20240820,192500,263618440,3005,3005,3005,3005,0
|
|
20240820,192400,263618440,3005,3005,3005,3005,0
|
|
20240820,192300,263618440,3005,3005,3005,3005,0
|
|
20240820,192200,263618440,3005,3005,3005,3005,0
|
|
20240820,192100,263618440,3005,3005,3005,3005,0
|
|
20240820,192000,263618440,3005,3005,3005,3005,0
|
|
20240820,191900,263618440,3005,3005,3005,3005,0
|
|
20240820,191800,263618440,3005,3005,3005,3005,0
|
|
20240820,191700,263618440,3005,3005,3005,3005,0
|
|
20240820,191600,263618440,3005,3005,3005,3005,0
|
|
20240820,191500,263618440,3005,3005,3005,3005,0
|
|
20240820,191400,263618440,3005,3005,3005,3005,1900
|
|
20240820,191300,263618440,3005,3005,3005,3005,0
|
|
20240820,191200,263618440,3005,3005,3005,3005,0
|
|
20240820,191100,263618440,3005,3005,3005,3005,0
|
|
20240820,191000,263618440,3005,3005,3005,3005,0
|
|
20240820,190900,263618440,3005,3005,3005,3005,0
|
|
20240820,190800,263618440,3005,3005,3005,3005,0
|
|
20240820,190700,263618440,3005,3005,3005,3005,0
|
|
20240820,190600,263618440,3005,3005,3005,3005,0
|
|
20240820,190500,263618440,3005,3005,3005,3005,0
|
|
20240820,190400,263618440,3005,3005,3005,3005,0
|
|
20240820,190300,263618440,3005,3005,3005,3005,0
|
|
20240820,190200,263618440,3005,3005,3005,3005,0
|
|
20240820,190100,263618440,3005,3005,3005,3005,0
|
|
20240820,190000,263618440,3005,3005,3005,3005,0
|
|
20240820,185900,263618440,3005,3005,3005,3005,0
|
|
20240820,185800,263618440,3005,3005,3005,3005,0
|
|
20240820,185700,263618440,3005,3005,3005,3005,0
|
|
20240820,185600,263618440,3005,3005,3005,3005,0
|
|
20240820,185500,263618440,3005,3005,3005,3005,0
|
|
20240820,185400,263618440,3005,3005,3005,3005,0
|
|
20240820,185300,263618440,3005,3005,3005,3005,0
|
|
20240820,185200,263618440,3005,3005,3005,3005,0
|
|
20240820,185100,263618440,3005,3005,3005,3005,0
|
|
20240820,185000,263618440,3005,3005,3005,3005,0
|
|
20240820,184900,263618440,3005,3005,3005,3005,0
|
|
20240820,184800,263618440,3005,3005,3005,3005,0
|
|
20240820,184700,263618440,3005,3005,3005,3005,0
|
|
20240820,184600,263618440,3005,3005,3005,3005,0
|
|
20240820,184500,263618440,3005,3005,3005,3005,0
|
|
20240820,184400,263618440,3005,3005,3005,3005,1900
|
|
20240820,184300,263618440,3005,3005,3005,3005,0
|
|
20240820,184200,263618440,3005,3005,3005,3005,0
|
|
20240820,184100,263618440,3005,3005,3005,3005,0
|
|
20240820,184000,263618440,3005,3005,3005,3005,0
|
|
20240820,183900,263618440,3005,3005,3005,3005,0
|
|
20240820,183800,263618440,3005,3005,3005,3005,0
|
|
20240820,183700,263618440,3005,3005,3005,3005,0
|
|
20240820,183600,263618440,3005,3005,3005,3005,0
|
|
20240820,183500,263618440,3005,3005,3005,3005,0
|
|
20240820,183400,263618440,3005,3005,3005,3005,0
|
|
20240820,183300,263618440,3005,3005,3005,3005,0
|
|
20240820,183200,263618440,3005,3005,3005,3005,0
|
|
20240820,183100,263618440,3005,3005,3005,3005,0
|
|
20240820,183000,263618440,3005,3005,3005,3005,0
|
|
20240820,182900,263618440,3005,3005,3005,3005,0
|
|
20240820,182800,263618440,3005,3005,3005,3005,0
|
|
20240820,182700,263618440,3005,3005,3005,3005,0
|
|
20240820,182600,263618440,3005,3005,3005,3005,0
|
|
20240820,182500,263618440,3005,3005,3005,3005,0
|
|
20240820,182400,263618440,3005,3005,3005,3005,0
|
|
20240820,182300,263618440,3005,3005,3005,3005,0
|
|
20240820,182200,263618440,3005,3005,3005,3005,0
|
|
20240820,182100,263618440,3005,3005,3005,3005,0
|
|
20240820,182000,263618440,3005,3005,3005,3005,0
|
|
20240820,181900,263618440,3005,3005,3005,3005,0
|
|
20240820,181800,263618440,3005,3005,3005,3005,0
|
|
20240820,181700,263618440,3005,3005,3005,3005,0
|
|
20240820,181600,263618440,3005,3005,3005,3005,0
|
|
20240820,181500,263618440,3005,3005,3005,3005,0
|
|
20240820,181400,263618440,3005,3005,3005,3005,1900
|
|
20240820,181300,263618440,3005,3005,3005,3005,0
|
|
20240820,181200,263618440,3005,3005,3005,3005,0
|
|
20240820,181100,263618440,3005,3005,3005,3005,0
|
|
20240820,181000,263618440,3005,3005,3005,3005,0
|
|
20240820,180900,263618440,3005,3005,3005,3005,0
|
|
20240820,180800,263618440,3005,3005,3005,3005,0
|
|
20240820,180700,263618440,3005,3005,3005,3005,0
|
|
20240820,180600,263618440,3005,3005,3005,3005,0
|
|
20240820,180500,263618440,3005,3005,3005,3005,0
|
|
20240820,180400,263618440,3005,3005,3005,3005,0
|
|
20240820,180300,263618440,3005,3005,3005,3005,0
|
|
20240820,180200,263618440,3005,3005,3005,3005,0
|
|
20240820,180100,263618440,3005,3005,3005,3005,0
|
|
20240820,180000,263618440,3005,3005,3005,3005,0
|
|
20240820,175900,263618440,3005,3005,3005,3005,0
|
|
20240820,175800,263618440,3005,3005,3005,3005,0
|
|
20240820,175700,263618440,3005,3005,3005,3005,0
|
|
20240820,175600,263618440,3005,3005,3005,3005,0
|
|
20240820,175500,263618440,3005,3005,3005,3005,0
|
|
20240820,175400,263618440,3005,3005,3005,3005,0
|
|
20240820,175300,263618440,3005,3005,3005,3005,0
|
|
20240820,175200,263618440,3005,3005,3005,3005,0
|
|
20240820,175100,263618440,3005,3005,3005,3005,0
|
|
20240820,175000,263618440,3005,3005,3005,3005,0
|
|
20240820,174900,263618440,3005,3005,3005,3005,0
|
|
20240820,174800,263618440,3005,3005,3005,3005,0
|
|
20240820,174700,263618440,3005,3005,3005,3005,0
|
|
20240820,174600,263618440,3005,3005,3005,3005,0
|
|
20240820,174500,263618440,3005,3005,3005,3005,0
|
|
20240820,174400,263618440,3005,3005,3005,3005,1900
|
|
20240820,174300,263618440,3005,3005,3005,3005,0
|
|
20240820,174200,263618440,3005,3005,3005,3005,0
|
|
20240820,174100,263618440,3005,3005,3005,3005,0
|
|
20240820,174000,263618440,3005,3005,3005,3005,0
|
|
20240820,173900,263618440,3005,3005,3005,3005,0
|
|
20240820,173800,263618440,3005,3005,3005,3005,0
|
|
20240820,173700,263618440,3005,3005,3005,3005,0
|
|
20240820,173600,263618440,3005,3005,3005,3005,0
|
|
20240820,173500,263618440,3005,3005,3005,3005,0
|
|
20240820,173400,263618440,3005,3005,3005,3005,0
|
|
20240820,173300,263618440,3005,3005,3005,3005,0
|
|
20240820,173200,263618440,3005,3005,3005,3005,0
|
|
20240820,173100,263618440,3005,3005,3005,3005,0
|
|
20240820,173000,263618440,3005,3005,3005,3005,0
|
|
20240820,172900,263618440,3005,3005,3005,3005,0
|
|
20240820,172800,263618440,3005,3005,3005,3005,0
|
|
20240820,172700,263618440,3005,3005,3005,3005,0
|
|
20240820,172600,263618440,3005,3005,3005,3005,0
|
|
20240820,172500,263618440,3005,3005,3005,3005,0
|
|
20240820,172400,263618440,3005,3005,3005,3005,0
|
|
20240820,172300,263618440,3005,3005,3005,3005,0
|
|
20240820,172200,263618440,3005,3005,3005,3005,0
|
|
20240820,172100,263618440,3005,3005,3005,3005,0
|
|
20240820,172000,263618440,3005,3005,3005,3005,0
|
|
20240820,171900,263618440,3005,3005,3005,3005,0
|
|
20240820,171800,263618440,3005,3005,3005,3005,0
|
|
20240820,171700,263618440,3005,3005,3005,3005,0
|
|
20240820,171600,263618440,3005,3005,3005,3005,0
|
|
20240820,171500,263618440,3005,3005,3005,3005,0
|
|
20240820,171400,263618440,3005,3005,3005,3005,1900
|
|
20240820,171300,263618440,3005,3005,3005,3005,0
|
|
20240820,171200,263618440,3005,3005,3005,3005,0
|
|
20240820,171100,263618440,3005,3005,3005,3005,0
|
|
20240820,171000,263618440,3005,3005,3005,3005,0
|
|
20240820,170900,263618440,3005,3005,3005,3005,0
|
|
20240820,170800,263618440,3005,3005,3005,3005,0
|
|
20240820,170700,263618440,3005,3005,3005,3005,0
|
|
20240820,170600,263618440,3005,3005,3005,3005,0
|
|
20240820,170500,263618440,3005,3005,3005,3005,0
|
|
20240820,170400,263618440,3005,3005,3005,3005,0
|
|
20240820,170300,263618440,3005,3005,3005,3005,0
|
|
20240820,170200,263618440,3005,3005,3005,3005,0
|
|
20240820,170100,263618440,3005,3005,3005,3005,0
|
|
20240820,170000,263618440,3005,3005,3005,3005,0
|
|
20240820,165900,263618440,3005,3005,3005,3005,0
|
|
20240820,165800,263618440,3005,3005,3005,3005,0
|
|
20240820,165700,263618440,3005,3005,3005,3005,0
|
|
20240820,165600,263618440,3005,3005,3005,3005,0
|
|
20240820,165500,263618440,3005,3005,3005,3005,0
|
|
20240820,165400,263618440,3005,3005,3005,3005,0
|
|
20240820,165300,263618440,3005,3005,3005,3005,0
|
|
20240820,165200,263618440,3005,3005,3005,3005,0
|
|
20240820,165100,263618440,3005,3005,3005,3005,0
|
|
20240820,165000,263618440,3005,3005,3005,3005,0
|
|
20240820,164900,263618440,3005,3005,3005,3005,0
|
|
20240820,164800,263618440,3005,3005,3005,3005,0
|
|
20240820,164700,263618440,3005,3005,3005,3005,0
|
|
20240820,164600,263618440,3005,3005,3005,3005,0
|
|
20240820,164500,263618440,3005,3005,3005,3005,0
|
|
20240820,164400,263618440,3005,3005,3005,3005,1900
|
|
20240820,164300,263618440,3005,3005,3005,3005,0
|
|
20240820,164200,263618440,3005,3005,3005,3005,0
|
|
20240820,164100,263618440,3005,3005,3005,3005,0
|
|
20240820,164000,263618440,3005,3005,3005,3005,0
|
|
20240820,163900,263618440,3005,3005,3005,3005,0
|
|
20240820,163800,263618440,3005,3005,3005,3005,0
|
|
20240820,163700,263618440,3005,3005,3005,3005,0
|
|
20240820,163600,263618440,3005,3005,3005,3005,0
|
|
20240820,163500,263618440,3005,3005,3005,3005,0
|
|
20240820,163400,263618440,3005,3005,3005,3005,0
|
|
20240820,163300,263618440,3005,3005,3005,3005,0
|
|
20240820,163200,263618440,3005,3005,3005,3005,0
|
|
20240820,163100,263618440,3005,3005,3005,3005,0
|
|
20240820,163000,263618440,3005,3005,3005,3005,0
|
|
20240820,162900,263618440,3005,3005,3005,3005,0
|
|
20240820,162800,263618440,3005,3005,3005,3005,0
|
|
20240820,162700,263618440,3005,3005,3005,3005,0
|
|
20240820,162600,263618440,3005,3005,3005,3005,0
|
|
20240820,162500,263618440,3005,3005,3005,3005,0
|
|
20240820,162400,263618440,3005,3005,3005,3005,0
|
|
20240820,162300,263618440,3005,3005,3005,3005,0
|
|
20240820,162200,263618440,3005,3005,3005,3005,0
|
|
20240820,162100,263618440,3005,3005,3005,3005,0
|
|
20240820,162000,263618440,3005,3005,3005,3005,0
|
|
20240820,161900,263618440,3005,3005,3005,3005,0
|
|
20240820,161800,263618440,3005,3005,3005,3005,0
|
|
20240820,161700,263618440,3005,3005,3005,3005,0
|
|
20240820,161600,263618440,3005,3005,3005,3005,0
|
|
20240820,161500,263618440,3005,3005,3005,3005,0
|
|
20240820,161400,263618440,3005,3005,3005,3005,1900
|
|
20240820,161300,263618440,3005,3005,3005,3005,0
|
|
20240820,161200,263618440,3005,3005,3005,3005,0
|
|
20240820,161100,263618440,3005,3005,3005,3005,0
|
|
20240820,161000,263618440,3005,3005,3005,3005,0
|
|
20240820,160900,263618440,3005,3005,3005,3005,0
|
|
20240820,160800,263618440,3005,3005,3005,3005,0
|
|
20240820,160700,263618440,3005,3005,3005,3005,0
|
|
20240820,160600,263618440,3005,3005,3005,3005,0
|
|
20240820,160500,263618440,3005,3005,3005,3005,0
|
|
20240820,160400,263618440,3005,3005,3005,3005,0
|
|
20240820,160300,263618440,3005,3005,3005,3005,0
|
|
20240820,160200,263618440,3005,3005,3005,3005,0
|
|
20240820,160100,263618440,3005,3005,3005,3005,0
|
|
20240820,160000,263618440,3005,3005,3005,3005,0
|
|
20240820,155900,263618440,3005,3005,3005,3005,0
|
|
20240820,155800,263618440,3005,3005,3005,3005,0
|
|
20240820,155700,263618440,3005,3005,3005,3005,0
|
|
20240820,155600,263618440,3005,3005,3005,3005,0
|
|
20240820,155500,263618440,3005,3005,3005,3005,0
|
|
20240820,155400,263618440,3005,3005,3005,3005,0
|
|
20240820,155300,263618440,3005,3005,3005,3005,0
|
|
20240820,155200,263618440,3005,3005,3005,3005,0
|
|
20240820,155100,263618440,3005,3005,3005,3005,0
|
|
20240820,155000,263618440,3005,3005,3005,3005,0
|
|
20240820,154900,263618440,3005,3005,3005,3005,0
|
|
20240820,154800,263618440,3005,3005,3005,3005,0
|
|
20240820,154700,263618440,3005,3005,3005,3005,0
|
|
20240820,154600,263618440,3005,3005,3005,3005,0
|
|
20240820,154500,263618440,3005,3005,3005,3005,0
|
|
20240820,154400,263618440,3005,3005,3005,3005,1900
|
|
20240820,154300,263618440,3005,3005,3005,3005,0
|
|
20240820,154200,263618440,3005,3005,3005,3005,0
|
|
20240820,154100,263618440,3005,3005,3005,3005,0
|
|
20240820,154000,263618440,3005,3005,3005,3005,0
|
|
20240820,153900,263618440,3005,3005,3005,3005,0
|
|
20240820,153800,263618440,3005,3005,3005,3005,0
|
|
20240820,153700,263618440,3005,3005,3005,3005,0
|
|
20240820,153600,263618440,3005,3005,3005,3005,0
|
|
20240820,153500,263618440,3005,3005,3005,3005,0
|
|
20240820,153400,263618440,3005,3005,3005,3005,0
|
|
20240820,153300,263618440,3005,3005,3005,3005,0
|
|
20240820,153200,263618440,3005,3005,3005,3005,0
|
|
20240820,153100,263618440,3005,3005,3005,3005,0
|
|
20240820,153000,263618440,3005,3005,3005,3005,1900
|
|
20240820,152900,257908940,3005,3005,3005,3005,0
|
|
20240820,152800,257908940,3005,3005,3005,3005,0
|
|
20240820,152700,257908940,3005,3005,3005,3005,0
|
|
20240820,152600,257908940,3005,3005,3005,3005,0
|
|
20240820,152500,257908940,3005,3005,3005,3005,0
|
|
20240820,152400,257908940,3005,3005,3005,3005,0
|
|
20240820,152300,257908940,3005,3005,3005,3005,0
|
|
20240820,152200,257908940,3005,3005,3005,3005,0
|
|
20240820,152100,257908940,3005,3005,3005,3005,0
|
|
20240820,152000,257908940,3005,3005,3005,3005,0
|
|
20240820,151900,257908940,3005,3000,3005,2995,1522
|
|
20240820,151800,253342450,3000,3000,3000,3000,58
|
|
20240820,151700,253168450,3005,3000,3005,3000,213
|
|
20240820,151600,252528395,3005,3000,3005,3000,343
|
|
20240820,151500,251497985,3005,3000,3005,3000,181
|
|
20240820,151400,250954105,3005,3005,3005,3000,326
|
|
20240820,151300,249974500,3005,3000,3005,3000,159
|
|
20240820,151200,249496730,3000,3000,3005,3000,481
|
|
20240820,151100,248051355,3005,3000,3005,3000,255
|
|
20240820,151000,247285105,3005,3005,3005,3000,326
|
|
20240820,150900,246305500,3000,3000,3005,3000,344
|
|
20240820,150800,245272055,3000,3000,3005,3000,151
|
|
20240820,150700,244818350,3000,3005,3005,3000,404
|
|
20240820,150600,243604455,3000,3000,3005,3000,1250
|
|
20240820,150500,239853245,3000,3000,3005,3000,144
|
|
20240820,150400,239420550,3005,3005,3005,3000,296
|
|
20240820,150300,238531095,3005,3005,3005,3000,204
|
|
20240820,150200,237918100,3000,3005,3005,3000,159
|
|
20240820,150100,237440330,3005,3005,3005,3005,225
|
|
20240820,150000,236764205,3005,3005,3005,3005,284
|
|
20240820,145900,235910785,3005,3005,3005,3005,192
|
|
20240820,145800,235333825,3005,3005,3005,3005,295
|
|
20240820,145700,234447350,3005,3005,3005,3005,145
|
|
20240820,145600,234011625,3000,3000,3000,3000,691
|
|
20240820,145500,231938625,3000,3000,3000,3000,244
|
|
20240820,145400,231206625,3000,3000,3000,3000,196
|
|
20240820,145300,230618625,3000,3000,3000,3000,320
|
|
20240820,145200,229658625,3000,3000,3000,3000,233
|
|
20240820,145100,228959625,3000,3000,3000,3000,227
|
|
20240820,145000,228278625,3000,3000,3000,3000,537
|
|
20240820,144900,226667625,3000,3000,3000,3000,319
|
|
20240820,144800,225710625,3000,3000,3000,3000,226
|
|
20240820,144700,225032625,3000,3000,3000,3000,228
|
|
20240820,144600,224348625,3000,3000,3000,3000,353
|
|
20240820,144500,223289625,3000,3000,3000,3000,190
|
|
20240820,144400,222719625,3000,3005,3005,3000,198
|
|
20240820,144300,222124705,3005,3005,3005,3005,196
|
|
20240820,144200,221535725,3005,3005,3005,3000,1423
|
|
20240820,144100,217265125,3005,3005,3005,3005,238
|
|
20240820,144000,216549935,3005,3005,3005,3005,203
|
|
20240820,143900,215939920,3005,3005,3005,3005,320
|
|
20240820,143800,214978320,3005,3005,3005,3005,241
|
|
20240820,143700,214254115,3005,3005,3005,3005,257
|
|
20240820,143600,213481830,3005,3005,3005,3005,182
|
|
20240820,143500,212934920,3000,3005,3005,3000,338
|
|
20240820,143400,211919275,3005,3005,3005,3000,194
|
|
20240820,143300,211336320,3005,3005,3005,3005,235
|
|
20240820,143200,210630145,3005,3005,3005,3005,335
|
|
20240820,143100,209623470,3005,3005,3005,3005,250
|
|
20240820,143000,208872220,3005,3005,3005,3005,301
|
|
20240820,142900,207967715,3005,3005,3005,3000,150
|
|
20240820,142800,207516995,3000,3000,3000,3000,6104
|
|
20240820,142700,189204995,3000,3000,3000,3000,234
|
|
20240820,142600,188502995,3000,3000,3000,3000,306
|
|
20240820,142500,187584995,3000,3000,3000,3000,224
|
|
20240820,142400,186912995,3000,3000,3000,2995,356
|
|
20240820,142300,185845795,3000,3000,3000,3000,5
|
|
20240820,142200,185830795,3000,3000,3000,3000,1
|
|
20240820,142100,185827795,2995,3000,3000,2995,109
|
|
20240820,142000,185501225,3000,3000,3000,3000,0
|
|
20240820,141900,185501225,3000,2995,3000,2995,210
|
|
20240820,141800,184872225,3000,3000,3000,3000,113
|
|
20240820,141700,184533225,2995,2995,2995,2995,0
|
|
20240820,141600,184533225,2995,2995,2995,2995,30
|
|
20240820,141500,184443375,2995,2995,2995,2995,2000
|
|
20240820,141400,178453375,3000,3000,3000,3000,0
|
|
20240820,141300,178453375,3000,3000,3000,3000,1600
|
|
20240820,141200,173653375,3000,3000,3000,3000,1
|
|
20240820,141100,173650375,2995,2995,2995,2995,8646
|
|
20240820,141000,147755605,3000,3000,3000,3000,108
|
|
20240820,140900,147431605,3000,3000,3000,3000,0
|
|
20240820,140800,147431605,3000,3000,3000,3000,0
|
|
20240820,140700,147431605,3000,3000,3000,3000,10
|
|
20240820,140600,147401605,3000,3000,3000,3000,0
|
|
20240820,140500,147401605,3000,3000,3000,3000,15
|
|
20240820,140400,147356605,3000,3000,3000,3000,0
|
|
20240820,140300,147356605,3000,3000,3000,3000,0
|
|
20240820,140200,147356605,3000,3000,3000,3000,151
|
|
20240820,140100,146903605,3000,3000,3000,3000,18
|
|
20240820,140000,146849605,3000,3000,3000,3000,1
|
|
20240820,135900,146846605,3000,3000,3000,3000,0
|
|
20240820,135800,146846605,3000,3000,3000,3000,1720
|
|
20240820,135700,141686605,3000,3000,3000,3000,0
|
|
20240820,135600,141686605,3000,3000,3000,3000,0
|
|
20240820,135500,141686605,3000,3000,3000,3000,0
|
|
20240820,135400,141686605,3000,3000,3000,3000,10
|
|
20240820,135300,141656605,3000,3000,3000,3000,0
|
|
20240820,135200,141656605,3000,2995,3000,2995,508
|
|
20240820,135100,140135095,3000,3000,3000,3000,2
|
|
20240820,135000,140129095,3000,3000,3000,3000,8
|
|
20240820,134900,140105095,2995,2995,2995,2995,0
|
|
20240820,134800,140105095,2995,2995,2995,2995,182
|
|
20240820,134700,139560005,3000,3000,3000,3000,0
|
|
20240820,134600,139560005,3000,3000,3000,3000,0
|
|
20240820,134500,139560005,3000,3000,3000,3000,4
|
|
20240820,134400,139548005,3000,3000,3000,3000,1
|
|
20240820,134300,139545005,3000,3000,3000,3000,0
|
|
20240820,134200,139545005,3000,3000,3000,3000,0
|
|
20240820,134100,139545005,3000,3000,3000,3000,0
|
|
20240820,134000,139545005,3000,2995,3000,2995,75
|
|
20240820,133900,139320130,2995,2995,2995,2995,141
|
|
20240820,133800,138897835,3000,3000,3000,3000,1
|
|
20240820,133700,138894835,3000,3000,3000,3000,0
|
|
20240820,133600,138894835,3000,3000,3000,3000,0
|
|
20240820,133500,138894835,3000,3000,3000,3000,73
|
|
20240820,133400,138675835,3000,3000,3000,3000,694
|
|
20240820,133300,136593835,3000,3000,3000,3000,0
|
|
20240820,133200,136593835,3000,3000,3000,3000,2
|
|
20240820,133100,136587835,3005,3005,3005,3005,0
|
|
20240820,133000,136587835,3005,3005,3005,3005,0
|
|
20240820,132900,136587835,3005,3005,3005,3005,5
|
|
20240820,132800,136572810,3005,3005,3005,3005,10
|
|
20240820,132700,136542760,3005,3005,3005,3005,0
|
|
20240820,132600,136542760,3005,3005,3005,3005,50
|
|
20240820,132500,136392510,2995,2995,2995,2995,0
|
|
20240820,132400,136392510,2995,2995,2995,2995,0
|
|
20240820,132300,136392510,2995,3000,3000,2995,334
|
|
20240820,132200,135392120,3000,3000,3000,3000,0
|
|
20240820,132100,135392120,3000,3000,3000,3000,0
|
|
20240820,132000,135392120,3000,3000,3000,3000,0
|
|
20240820,131900,135392120,3000,3000,3000,3000,0
|
|
20240820,131800,135392120,3000,3000,3000,3000,0
|
|
20240820,131700,135392120,3000,3000,3000,3000,0
|
|
20240820,131600,135392120,3000,3000,3000,3000,0
|
|
20240820,131500,135392120,3000,3000,3000,3000,0
|
|
20240820,131400,135392120,3000,3000,3000,3000,222
|
|
20240820,131300,134726120,3005,3005,3005,3005,0
|
|
20240820,131200,134726120,3005,3005,3005,3005,0
|
|
20240820,131100,134726120,3005,3005,3005,3005,0
|
|
20240820,131000,134726120,3005,3005,3005,3005,2
|
|
20240820,130900,134720110,3000,3000,3000,3000,18
|
|
20240820,130800,134666110,3005,3005,3005,3005,0
|
|
20240820,130700,134666110,3005,3005,3005,3005,144
|
|
20240820,130600,134233390,3005,3005,3005,3005,0
|
|
20240820,130500,134233390,3005,3005,3005,3005,1
|
|
20240820,130400,134230385,3005,3005,3005,3005,0
|
|
20240820,130300,134230385,3005,3005,3005,3005,0
|
|
20240820,130200,134230385,3005,3005,3005,3005,0
|
|
20240820,130100,134230385,3005,3005,3005,3005,0
|
|
20240820,130000,134230385,3005,3005,3005,3005,3
|
|
20240820,125900,134221370,3005,3005,3005,3005,2
|
|
20240820,125800,134215360,3000,3000,3000,3000,10
|
|
20240820,125700,134185360,3000,3000,3000,3000,0
|
|
20240820,125600,134185360,3000,3000,3000,3000,0
|
|
20240820,125500,134185360,3000,3000,3000,3000,104
|
|
20240820,125400,133873360,2995,2995,2995,2995,0
|
|
20240820,125300,133873360,2995,2995,2995,2995,0
|
|
20240820,125200,133873360,2995,2995,2995,2995,100
|
|
20240820,125100,133573860,3000,3000,3000,3000,0
|
|
20240820,125000,133573860,3000,3000,3000,3000,44
|
|
20240820,124900,133441860,2995,2995,2995,2995,0
|
|
20240820,124800,133441860,2995,2995,2995,2995,1
|
|
20240820,124700,133438865,3000,3000,3000,3000,0
|
|
20240820,124600,133438865,3000,3000,3000,3000,40
|
|
20240820,124500,133318865,3000,3000,3000,3000,139
|
|
20240820,124400,132901865,3000,3000,3000,3000,2024
|
|
20240820,124300,126829865,3005,3005,3005,3005,0
|
|
20240820,124200,126829865,3005,3005,3005,3005,0
|
|
20240820,124100,126829865,3005,3005,3005,3005,1
|
|
20240820,124000,126826860,3005,3005,3005,3005,0
|
|
20240820,123900,126826860,3005,3005,3005,3005,0
|
|
20240820,123800,126826860,3005,3005,3005,3005,0
|
|
20240820,123700,126826860,3005,3005,3005,3005,19
|
|
20240820,123600,126769765,3005,3005,3005,3005,0
|
|
20240820,123500,126769765,3005,3005,3005,3005,0
|
|
20240820,123400,126769765,3005,3005,3005,3005,30
|
|
20240820,123300,126679615,3005,3005,3005,3005,1
|
|
20240820,123200,126676610,3005,3005,3005,3005,0
|
|
20240820,123100,126676610,3005,3005,3005,3005,0
|
|
20240820,123000,126676610,3005,3005,3005,3005,1
|
|
20240820,122900,126673605,3000,3000,3000,3000,0
|
|
20240820,122800,126673605,3000,3000,3000,3000,0
|
|
20240820,122700,126673605,3000,3005,3005,3000,444
|
|
20240820,122600,125341595,3005,3005,3005,3005,0
|
|
20240820,122500,125341595,3005,3005,3005,3005,10
|
|
20240820,122400,125311545,3005,3005,3005,3000,378
|
|
20240820,122300,124177500,3005,3005,3005,3005,0
|
|
20240820,122200,124177500,3005,3005,3005,3005,1662
|
|
20240820,122100,119183190,3005,3005,3005,3005,24
|
|
20240820,122000,119111070,3005,3005,3005,3005,0
|
|
20240820,121900,119111070,3005,3005,3005,3005,3
|
|
20240820,121800,119102055,3000,3000,3000,3000,190
|
|
20240820,121700,118532055,3005,3000,3005,3000,4475
|
|
20240820,121600,105105705,3000,3000,3000,3000,150
|
|
20240820,121500,104655705,3000,3000,3000,3000,17
|
|
20240820,121400,104604705,2995,2995,2995,2995,0
|
|
20240820,121300,104604705,2995,2995,2995,2995,640
|
|
20240820,121200,102687905,2995,2995,2995,2995,0
|
|
20240820,121100,102687905,2995,2995,2995,2995,0
|
|
20240820,121000,102687905,2995,3000,3000,2995,41
|
|
20240820,120900,102564960,3000,3000,3000,3000,1000
|
|
20240820,120800,99564960,3000,3000,3000,3000,3043
|
|
20240820,120700,90435960,2995,2995,2995,2995,1
|
|
20240820,120600,90432965,3000,3000,3000,3000,0
|
|
20240820,120500,90432965,3000,3000,3000,3000,102
|
|
20240820,120400,90126965,3000,3000,3000,3000,0
|
|
20240820,120300,90126965,3000,3000,3000,3000,291
|
|
20240820,120200,89253965,2995,2995,2995,2995,4
|
|
20240820,120100,89241985,3000,3000,3000,3000,2
|
|
20240820,120000,89235985,2995,2995,2995,2995,0
|
|
20240820,115900,89235985,2995,2995,2995,2995,0
|
|
20240820,115800,89235985,2995,2995,2995,2995,0
|
|
20240820,115700,89235985,2995,3000,3000,2995,10
|
|
20240820,115600,89206025,2995,2995,2995,2995,348
|
|
20240820,115500,88163765,2995,2995,2995,2995,9
|
|
20240820,115400,88136810,3000,3000,3000,3000,0
|
|
20240820,115300,88136810,3000,3000,3000,3000,0
|
|
20240820,115200,88136810,3000,3000,3000,3000,17
|
|
20240820,115100,88085810,3000,3000,3000,3000,0
|
|
20240820,115000,88085810,3000,3000,3000,3000,0
|
|
20240820,114900,88085810,3000,3000,3000,3000,0
|
|
20240820,114800,88085810,3000,3000,3000,3000,0
|
|
20240820,114700,88085810,3000,3000,3000,3000,0
|
|
20240820,114600,88085810,3000,2995,3000,2995,1100
|
|
20240820,114500,84790810,3000,3000,3000,3000,103
|
|
20240820,114400,84481810,3000,3000,3000,3000,0
|
|
20240820,114300,84481810,3000,3000,3000,3000,0
|
|
20240820,114200,84481810,3000,3000,3000,3000,0
|
|
20240820,114100,84481810,3000,3000,3000,3000,0
|
|
20240820,114000,84481810,3000,3000,3000,3000,0
|
|
20240820,113900,84481810,3000,3000,3000,3000,3
|
|
20240820,113800,84472810,3000,3000,3000,3000,18
|
|
20240820,113700,84418810,3000,3000,3000,3000,4
|
|
20240820,113600,84406810,3000,3000,3000,3000,0
|
|
20240820,113500,84406810,3000,3000,3000,3000,0
|
|
20240820,113400,84406810,3000,3000,3000,3000,1
|
|
20240820,113300,84403810,3000,3000,3000,3000,0
|
|
20240820,113200,84403810,3000,3000,3000,3000,0
|
|
20240820,113100,84403810,3000,3000,3000,3000,1
|
|
20240820,113000,84400810,3000,3000,3000,3000,0
|
|
20240820,112900,84400810,3000,3000,3000,3000,0
|
|
20240820,112800,84400810,3000,3000,3000,3000,0
|
|
20240820,112700,84400810,3000,3000,3000,3000,0
|
|
20240820,112600,84400810,3000,3000,3000,3000,0
|
|
20240820,112500,84400810,3000,3000,3000,3000,7
|
|
20240820,112400,84379810,3000,3000,3000,3000,3
|
|
20240820,112300,84370810,3000,3000,3000,3000,39
|
|
20240820,112200,84253810,3000,3000,3000,3000,5
|
|
20240820,112100,84238810,3000,3000,3000,3000,11
|
|
20240820,112000,84205810,3000,3000,3000,3000,0
|
|
20240820,111900,84205810,3000,3000,3000,3000,0
|
|
20240820,111800,84205810,3000,3000,3000,3000,0
|
|
20240820,111700,84205810,3000,3000,3000,3000,1
|
|
20240820,111600,84202810,2995,2995,2995,2995,0
|
|
20240820,111500,84202810,2995,3000,3000,2995,3384
|
|
20240820,111400,74067695,3000,2995,3000,2995,55
|
|
20240820,111300,73902920,3000,3000,3000,3000,3
|
|
20240820,111200,73893920,3000,3000,3000,3000,0
|
|
20240820,111100,73893920,3000,3000,3000,3000,0
|
|
20240820,111000,73893920,3000,3000,3000,3000,0
|
|
20240820,110900,73893920,3000,3000,3000,3000,16
|
|
20240820,110800,73845920,3000,3000,3000,3000,1
|
|
20240820,110700,73842920,3000,3000,3000,3000,0
|
|
20240820,110600,73842920,3000,3000,3000,3000,0
|
|
20240820,110500,73842920,3000,3000,3000,3000,4
|
|
20240820,110400,73830920,3000,3000,3000,3000,530
|
|
20240820,110300,72240920,3000,3000,3000,3000,3
|
|
20240820,110200,72231920,3000,3000,3000,3000,13
|
|
20240820,110100,72192920,3000,3000,3000,3000,149
|
|
20240820,110000,71745920,3000,3000,3000,3000,0
|
|
20240820,105900,71745920,3000,3000,3000,3000,0
|
|
20240820,105800,71745920,3000,3000,3000,3000,0
|
|
20240820,105700,71745920,3000,3000,3000,3000,1
|
|
20240820,105600,71742920,3000,3000,3000,3000,0
|
|
20240820,105500,71742920,3000,3000,3000,3000,0
|
|
20240820,105400,71742920,3000,3000,3000,3000,0
|
|
20240820,105300,71742920,3000,3000,3000,3000,10
|
|
20240820,105200,71712920,2995,2995,2995,2995,0
|
|
20240820,105100,71712920,2995,2995,2995,2995,0
|
|
20240820,105000,71712920,2995,2995,2995,2995,210
|
|
20240820,104900,71083970,3000,3000,3000,2995,204
|
|
20240820,104800,70472970,3000,3000,3000,3000,30
|
|
20240820,104700,70382970,3000,3000,3000,3000,20
|
|
20240820,104600,70322970,3000,3000,3000,3000,20
|
|
20240820,104500,70262970,2995,2995,2995,2995,32
|
|
20240820,104400,70167130,3000,3000,3000,2995,45
|
|
20240820,104300,70032205,3000,3000,3000,3000,0
|
|
20240820,104200,70032205,3000,3000,3000,3000,0
|
|
20240820,104100,70032205,3000,3000,3000,3000,0
|
|
20240820,104000,70032205,3000,3000,3000,3000,70
|
|
20240820,103900,69822205,3000,3000,3000,3000,0
|
|
20240820,103800,69822205,3000,3000,3000,3000,30
|
|
20240820,103700,69732205,3000,3000,3000,3000,2
|
|
20240820,103600,69726205,3000,3000,3000,3000,105
|
|
20240820,103500,69411205,3000,2995,3000,2995,11
|
|
20240820,103400,69378210,3000,3000,3000,3000,1
|
|
20240820,103300,69375210,3000,3000,3000,3000,10
|
|
20240820,103200,69345210,3000,3000,3000,3000,149
|
|
20240820,103100,68898210,3000,3000,3000,3000,0
|
|
20240820,103000,68898210,3000,3000,3000,3000,5
|
|
20240820,102900,68883210,3000,2995,3000,2995,901
|
|
20240820,102800,66184690,2995,3000,3000,2995,2105
|
|
20240820,102700,59880210,3000,3000,3000,3000,3
|
|
20240820,102600,59871210,3000,3000,3000,3000,1
|
|
20240820,102500,59868210,3000,3000,3000,3000,1
|
|
20240820,102400,59865210,3000,3000,3000,3000,0
|
|
20240820,102300,59865210,3000,3000,3000,3000,1201
|
|
20240820,102200,56262210,3000,3000,3000,3000,340
|
|
20240820,102100,55242210,3000,3000,3000,3000,5
|
|
20240820,102000,55227210,2995,2995,2995,2995,0
|
|
20240820,101900,55227210,2995,2995,2995,2995,0
|
|
20240820,101800,55227210,2995,2995,2995,2995,0
|
|
20240820,101700,55227210,2995,2995,2995,2995,1139
|
|
20240820,101600,51815905,3000,3000,3000,3000,7
|
|
20240820,101500,51794905,3000,3000,3000,3000,13
|
|
20240820,101400,51755905,3000,3000,3000,3000,0
|
|
20240820,101300,51755905,3000,3000,3000,3000,0
|
|
20240820,101200,51755905,3000,3000,3000,3000,2
|
|
20240820,101100,51749905,3000,3000,3000,3000,1
|
|
20240820,101000,51746905,3000,3000,3000,3000,0
|
|
20240820,100900,51746905,3000,3000,3000,3000,1
|
|
20240820,100800,51743905,3000,3000,3000,3000,0
|
|
20240820,100700,51743905,3000,3000,3000,3000,1
|
|
20240820,100600,51740905,3000,3000,3000,3000,1000
|
|
20240820,100500,48740905,3000,3000,3000,3000,25
|
|
20240820,100400,48665905,3000,3000,3000,3000,0
|
|
20240820,100300,48665905,3000,3000,3000,3000,2
|
|
20240820,100200,48659905,3000,3000,3000,3000,3
|
|
20240820,100100,48650905,3000,3000,3000,3000,10
|
|
20240820,100000,48620905,3000,3000,3000,3000,1
|
|
20240820,095900,48617905,3000,3000,3000,3000,0
|
|
20240820,095800,48617905,3000,3000,3000,3000,0
|
|
20240820,095700,48617905,3000,3000,3000,3000,1
|
|
20240820,095600,48614905,2995,2995,2995,2995,0
|
|
20240820,095500,48614905,2995,2995,2995,2995,0
|
|
20240820,095400,48614905,2995,2995,2995,2995,0
|
|
20240820,095300,48614905,2995,2995,2995,2995,0
|
|
20240820,095200,48614905,2995,2995,2995,2995,391
|
|
20240820,095100,47443860,2995,2995,2995,2995,12
|
|
20240820,095000,47407920,3000,3000,3000,3000,0
|
|
20240820,094900,47407920,3000,3000,3000,3000,0
|
|
20240820,094800,47407920,3000,3000,3000,3000,215
|
|
20240820,094700,46762920,3000,3000,3000,3000,1
|
|
20240820,094600,46759920,3000,3000,3000,3000,2
|
|
20240820,094500,46753920,3000,3000,3000,3000,0
|
|
20240820,094400,46753920,3000,3000,3000,3000,6
|
|
20240820,094300,46735920,3000,3000,3000,2995,71
|
|
20240820,094200,46523145,3000,3000,3000,2995,53
|
|
20240820,094100,46364260,3000,3000,3000,3000,21
|
|
20240820,094000,46301260,3000,3000,3000,3000,22
|
|
20240820,093900,46235260,2990,3000,3000,2990,3336
|
|
20240820,093800,36259015,2995,2995,2995,2995,2
|
|
20240820,093700,36253025,3000,3000,3000,2995,262
|
|
20240820,093600,35468275,3000,3000,3000,3000,46
|
|
20240820,093500,35330275,3000,3000,3000,3000,1000
|
|
20240820,093400,32330275,3000,3000,3000,3000,667
|
|
20240820,093300,30329275,3000,3000,3000,3000,3
|
|
20240820,093200,30320275,2995,2995,2995,2995,91
|
|
20240820,093100,30047730,2995,2995,2995,2995,14
|
|
20240820,093000,30005800,2995,3000,3000,2995,116
|
|
20240820,092900,29658305,2995,2995,2995,2995,15
|
|
20240820,092800,29613380,3000,3000,3000,3000,6
|
|
20240820,092700,29595380,2990,2995,2995,2990,4256
|
|
20240820,092600,16866855,3000,3000,3000,3000,2
|
|
20240820,092500,16860855,3000,3000,3000,3000,0
|
|
20240820,092400,16860855,3000,3000,3000,2995,216
|
|
20240820,092300,16213400,2995,3000,3000,2995,50
|
|
20240820,092200,16063625,3000,3000,3000,3000,0
|
|
20240820,092100,16063625,3000,2995,3000,2995,1572
|
|
20240820,092000,11347725,3000,3000,3000,3000,2
|
|
20240820,091900,11341725,3000,3000,3000,3000,55
|
|
20240820,091800,11176725,3000,3000,3000,3000,10
|
|
20240820,091700,11146725,3000,3000,3000,3000,10
|
|
20240820,091600,11116725,3000,3000,3000,3000,46
|
|
20240820,091500,10978725,3000,3000,3000,3000,0
|
|
20240820,091400,10978725,3000,3000,3000,3000,9
|
|
20240820,091300,10951725,3000,3000,3000,3000,0
|
|
20240820,091200,10951725,3000,2995,3000,2995,402
|
|
20240820,091100,9747725,3000,3000,3000,3000,2
|
|
20240820,091000,9741725,2995,2995,2995,2995,10
|
|
20240820,090900,9711775,3000,3000,3000,3000,0
|
|
20240820,090800,9711775,3000,3000,3000,3000,786
|
|
20240820,090700,7353775,3000,3005,3005,3000,356
|
|
20240820,090600,6285770,3005,3000,3005,3000,510
|
|
20240820,090500,4755745,3000,3005,3005,3000,277
|
|
20240820,090400,3923860,3005,3005,3005,3005,11
|
|
20240820,090300,3890805,3005,3005,3005,3005,19
|
|
20240820,090200,3833710,3005,3000,3005,3000,1210
|
|
20240820,090100,203660,2995,2995,2995,2995,0
|
|
20240820,090000,203660,2995,2995,2995,2995,68
|