677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201400,511064045,3000,3000,3000,3000,4692
|
|
20240823,201300,511064045,3000,3000,3000,3000,0
|
|
20240823,201200,511064045,3000,3000,3000,3000,0
|
|
20240823,201100,511064045,3000,3000,3000,3000,0
|
|
20240823,201000,511064045,3000,3000,3000,3000,0
|
|
20240823,200900,511064045,3000,3000,3000,3000,0
|
|
20240823,200800,511064045,3000,3000,3000,3000,0
|
|
20240823,200700,511064045,3000,3000,3000,3000,0
|
|
20240823,200600,511064045,3000,3000,3000,3000,0
|
|
20240823,200500,511064045,3000,3000,3000,3000,0
|
|
20240823,200400,511064045,3000,3000,3000,3000,0
|
|
20240823,200300,511064045,3000,3000,3000,3000,0
|
|
20240823,200200,511064045,3000,3000,3000,3000,0
|
|
20240823,200100,511064045,3000,3000,3000,3000,0
|
|
20240823,200000,511064045,3000,3000,3000,3000,0
|
|
20240823,195900,511064045,3000,3000,3000,3000,0
|
|
20240823,195800,511064045,3000,3000,3000,3000,0
|
|
20240823,195700,511064045,3000,3000,3000,3000,0
|
|
20240823,195600,511064045,3000,3000,3000,3000,0
|
|
20240823,195500,511064045,3000,3000,3000,3000,0
|
|
20240823,195400,511064045,3000,3000,3000,3000,0
|
|
20240823,195300,511064045,3000,3000,3000,3000,0
|
|
20240823,195200,511064045,3000,3000,3000,3000,0
|
|
20240823,195100,511064045,3000,3000,3000,3000,0
|
|
20240823,195000,511064045,3000,3000,3000,3000,0
|
|
20240823,194900,511064045,3000,3000,3000,3000,0
|
|
20240823,194800,511064045,3000,3000,3000,3000,0
|
|
20240823,194700,511064045,3000,3000,3000,3000,0
|
|
20240823,194600,511064045,3000,3000,3000,3000,0
|
|
20240823,194500,511064045,3000,3000,3000,3000,0
|
|
20240823,194400,511064045,3000,3000,3000,3000,4692
|
|
20240823,194300,511064045,3000,3000,3000,3000,0
|
|
20240823,194200,511064045,3000,3000,3000,3000,0
|
|
20240823,194100,511064045,3000,3000,3000,3000,0
|
|
20240823,194000,511064045,3000,3000,3000,3000,0
|
|
20240823,193900,511064045,3000,3000,3000,3000,0
|
|
20240823,193800,511064045,3000,3000,3000,3000,0
|
|
20240823,193700,511064045,3000,3000,3000,3000,0
|
|
20240823,193600,511064045,3000,3000,3000,3000,0
|
|
20240823,193500,511064045,3000,3000,3000,3000,0
|
|
20240823,193400,511064045,3000,3000,3000,3000,0
|
|
20240823,193300,511064045,3000,3000,3000,3000,0
|
|
20240823,193200,511064045,3000,3000,3000,3000,0
|
|
20240823,193100,511064045,3000,3000,3000,3000,0
|
|
20240823,193000,511064045,3000,3000,3000,3000,0
|
|
20240823,192900,511064045,3000,3000,3000,3000,0
|
|
20240823,192800,511064045,3000,3000,3000,3000,0
|
|
20240823,192700,511064045,3000,3000,3000,3000,0
|
|
20240823,192600,511064045,3000,3000,3000,3000,0
|
|
20240823,192500,511064045,3000,3000,3000,3000,0
|
|
20240823,192400,511064045,3000,3000,3000,3000,0
|
|
20240823,192300,511064045,3000,3000,3000,3000,0
|
|
20240823,192200,511064045,3000,3000,3000,3000,0
|
|
20240823,192100,511064045,3000,3000,3000,3000,0
|
|
20240823,192000,511064045,3000,3000,3000,3000,0
|
|
20240823,191900,511064045,3000,3000,3000,3000,0
|
|
20240823,191800,511064045,3000,3000,3000,3000,0
|
|
20240823,191700,511064045,3000,3000,3000,3000,0
|
|
20240823,191600,511064045,3000,3000,3000,3000,0
|
|
20240823,191500,511064045,3000,3000,3000,3000,0
|
|
20240823,191400,511064045,3000,3000,3000,3000,4692
|
|
20240823,191300,511064045,3000,3000,3000,3000,0
|
|
20240823,191200,511064045,3000,3000,3000,3000,0
|
|
20240823,191100,511064045,3000,3000,3000,3000,0
|
|
20240823,191000,511064045,3000,3000,3000,3000,0
|
|
20240823,190900,511064045,3000,3000,3000,3000,0
|
|
20240823,190800,511064045,3000,3000,3000,3000,0
|
|
20240823,190700,511064045,3000,3000,3000,3000,0
|
|
20240823,190600,511064045,3000,3000,3000,3000,0
|
|
20240823,190500,511064045,3000,3000,3000,3000,0
|
|
20240823,190400,511064045,3000,3000,3000,3000,0
|
|
20240823,190300,511064045,3000,3000,3000,3000,0
|
|
20240823,190200,511064045,3000,3000,3000,3000,0
|
|
20240823,190100,511064045,3000,3000,3000,3000,0
|
|
20240823,190000,511064045,3000,3000,3000,3000,0
|
|
20240823,185900,511064045,3000,3000,3000,3000,0
|
|
20240823,185800,511064045,3000,3000,3000,3000,0
|
|
20240823,185700,511064045,3000,3000,3000,3000,0
|
|
20240823,185600,511064045,3000,3000,3000,3000,0
|
|
20240823,185500,511064045,3000,3000,3000,3000,0
|
|
20240823,185400,511064045,3000,3000,3000,3000,0
|
|
20240823,185300,511064045,3000,3000,3000,3000,0
|
|
20240823,185200,511064045,3000,3000,3000,3000,0
|
|
20240823,185100,511064045,3000,3000,3000,3000,0
|
|
20240823,185000,511064045,3000,3000,3000,3000,0
|
|
20240823,184900,511064045,3000,3000,3000,3000,0
|
|
20240823,184800,511064045,3000,3000,3000,3000,0
|
|
20240823,184700,511064045,3000,3000,3000,3000,0
|
|
20240823,184600,511064045,3000,3000,3000,3000,0
|
|
20240823,184500,511064045,3000,3000,3000,3000,0
|
|
20240823,184400,511064045,3000,3000,3000,3000,4692
|
|
20240823,184300,511064045,3000,3000,3000,3000,0
|
|
20240823,184200,511064045,3000,3000,3000,3000,0
|
|
20240823,184100,511064045,3000,3000,3000,3000,0
|
|
20240823,184000,511064045,3000,3000,3000,3000,0
|
|
20240823,183900,511064045,3000,3000,3000,3000,0
|
|
20240823,183800,511064045,3000,3000,3000,3000,0
|
|
20240823,183700,511064045,3000,3000,3000,3000,0
|
|
20240823,183600,511064045,3000,3000,3000,3000,0
|
|
20240823,183500,511064045,3000,3000,3000,3000,0
|
|
20240823,183400,511064045,3000,3000,3000,3000,0
|
|
20240823,183300,511064045,3000,3000,3000,3000,0
|
|
20240823,183200,511064045,3000,3000,3000,3000,0
|
|
20240823,183100,511064045,3000,3000,3000,3000,0
|
|
20240823,183000,511064045,3000,3000,3000,3000,0
|
|
20240823,182900,511064045,3000,3000,3000,3000,0
|
|
20240823,182800,511064045,3000,3000,3000,3000,0
|
|
20240823,182700,511064045,3000,3000,3000,3000,0
|
|
20240823,182600,511064045,3000,3000,3000,3000,0
|
|
20240823,182500,511064045,3000,3000,3000,3000,0
|
|
20240823,182400,511064045,3000,3000,3000,3000,0
|
|
20240823,182300,511064045,3000,3000,3000,3000,0
|
|
20240823,182200,511064045,3000,3000,3000,3000,0
|
|
20240823,182100,511064045,3000,3000,3000,3000,0
|
|
20240823,182000,511064045,3000,3000,3000,3000,0
|
|
20240823,181900,511064045,3000,3000,3000,3000,0
|
|
20240823,181800,511064045,3000,3000,3000,3000,0
|
|
20240823,181700,511064045,3000,3000,3000,3000,0
|
|
20240823,181600,511064045,3000,3000,3000,3000,0
|
|
20240823,181500,511064045,3000,3000,3000,3000,0
|
|
20240823,181400,511064045,3000,3000,3000,3000,4692
|
|
20240823,181300,511064045,3000,3000,3000,3000,0
|
|
20240823,181200,511064045,3000,3000,3000,3000,0
|
|
20240823,181100,511064045,3000,3000,3000,3000,0
|
|
20240823,181000,511064045,3000,3000,3000,3000,0
|
|
20240823,180900,511064045,3000,3000,3000,3000,0
|
|
20240823,180800,511064045,3000,3000,3000,3000,0
|
|
20240823,180700,511064045,3000,3000,3000,3000,0
|
|
20240823,180600,511064045,3000,3000,3000,3000,0
|
|
20240823,180500,511064045,3000,3000,3000,3000,0
|
|
20240823,180400,511064045,3000,3000,3000,3000,0
|
|
20240823,180300,511064045,3000,3000,3000,3000,0
|
|
20240823,180200,511064045,3000,3000,3000,3000,0
|
|
20240823,180100,511064045,3000,3000,3000,3000,0
|
|
20240823,180000,511064045,3000,3000,3000,3000,0
|
|
20240823,175900,511064045,3000,3000,3000,3000,0
|
|
20240823,175800,511064045,3000,3000,3000,3000,0
|
|
20240823,175700,511064045,3000,3000,3000,3000,0
|
|
20240823,175600,511064045,3000,3000,3000,3000,0
|
|
20240823,175500,511064045,3000,3000,3000,3000,0
|
|
20240823,175400,511064045,3000,3000,3000,3000,0
|
|
20240823,175300,511064045,3000,3000,3000,3000,0
|
|
20240823,175200,511064045,3000,3000,3000,3000,0
|
|
20240823,175100,511064045,3000,3000,3000,3000,0
|
|
20240823,175000,511064045,3000,3000,3000,3000,0
|
|
20240823,174900,511064045,3000,3000,3000,3000,0
|
|
20240823,174800,511064045,3000,3000,3000,3000,0
|
|
20240823,174700,511064045,3000,3000,3000,3000,0
|
|
20240823,174600,511064045,3000,3000,3000,3000,0
|
|
20240823,174500,511064045,3000,3000,3000,3000,0
|
|
20240823,174400,511064045,3000,3000,3000,3000,4692
|
|
20240823,174300,511064045,3000,3000,3000,3000,0
|
|
20240823,174200,511064045,3000,3000,3000,3000,0
|
|
20240823,174100,511064045,3000,3000,3000,3000,0
|
|
20240823,174000,511064045,3000,3000,3000,3000,0
|
|
20240823,173900,511064045,3000,3000,3000,3000,0
|
|
20240823,173800,511064045,3000,3000,3000,3000,0
|
|
20240823,173700,511064045,3000,3000,3000,3000,0
|
|
20240823,173600,511064045,3000,3000,3000,3000,0
|
|
20240823,173500,511064045,3000,3000,3000,3000,0
|
|
20240823,173400,511064045,3000,3000,3000,3000,0
|
|
20240823,173300,511064045,3000,3000,3000,3000,0
|
|
20240823,173200,511064045,3000,3000,3000,3000,0
|
|
20240823,173100,511064045,3000,3000,3000,3000,0
|
|
20240823,173000,511064045,3000,3000,3000,3000,0
|
|
20240823,172900,511064045,3000,3000,3000,3000,0
|
|
20240823,172800,511064045,3000,3000,3000,3000,0
|
|
20240823,172700,511064045,3000,3000,3000,3000,0
|
|
20240823,172600,511064045,3000,3000,3000,3000,0
|
|
20240823,172500,511064045,3000,3000,3000,3000,0
|
|
20240823,172400,511064045,3000,3000,3000,3000,0
|
|
20240823,172300,511064045,3000,3000,3000,3000,0
|
|
20240823,172200,511064045,3000,3000,3000,3000,0
|
|
20240823,172100,511064045,3000,3000,3000,3000,0
|
|
20240823,172000,511064045,3000,3000,3000,3000,0
|
|
20240823,171900,511064045,3000,3000,3000,3000,0
|
|
20240823,171800,511064045,3000,3000,3000,3000,0
|
|
20240823,171700,511064045,3000,3000,3000,3000,0
|
|
20240823,171600,511064045,3000,3000,3000,3000,0
|
|
20240823,171500,511064045,3000,3000,3000,3000,0
|
|
20240823,171400,511064045,3000,3000,3000,3000,4692
|
|
20240823,171300,511064045,3000,3000,3000,3000,0
|
|
20240823,171200,511064045,3000,3000,3000,3000,0
|
|
20240823,171100,511064045,3000,3000,3000,3000,0
|
|
20240823,171000,511064045,3000,3000,3000,3000,0
|
|
20240823,170900,511064045,3000,3000,3000,3000,0
|
|
20240823,170800,511064045,3000,3000,3000,3000,0
|
|
20240823,170700,511064045,3000,3000,3000,3000,0
|
|
20240823,170600,511064045,3000,3000,3000,3000,0
|
|
20240823,170500,511064045,3000,3000,3000,3000,0
|
|
20240823,170400,511064045,3000,3000,3000,3000,0
|
|
20240823,170300,511064045,3000,3000,3000,3000,0
|
|
20240823,170200,511064045,3000,3000,3000,3000,0
|
|
20240823,170100,511064045,3000,3000,3000,3000,0
|
|
20240823,170000,511064045,3000,3000,3000,3000,0
|
|
20240823,165900,511064045,3000,3000,3000,3000,0
|
|
20240823,165800,511064045,3000,3000,3000,3000,0
|
|
20240823,165700,511064045,3000,3000,3000,3000,0
|
|
20240823,165600,511064045,3000,3000,3000,3000,0
|
|
20240823,165500,511064045,3000,3000,3000,3000,0
|
|
20240823,165400,511064045,3000,3000,3000,3000,0
|
|
20240823,165300,511064045,3000,3000,3000,3000,0
|
|
20240823,165200,511064045,3000,3000,3000,3000,0
|
|
20240823,165100,511064045,3000,3000,3000,3000,0
|
|
20240823,165000,511064045,3000,3000,3000,3000,0
|
|
20240823,164900,511064045,3000,3000,3000,3000,0
|
|
20240823,164800,511064045,3000,3000,3000,3000,0
|
|
20240823,164700,511064045,3000,3000,3000,3000,0
|
|
20240823,164600,511064045,3000,3000,3000,3000,0
|
|
20240823,164500,511064045,3000,3000,3000,3000,0
|
|
20240823,164400,511064045,3000,3000,3000,3000,4692
|
|
20240823,164300,511064045,3000,3000,3000,3000,0
|
|
20240823,164200,511064045,3000,3000,3000,3000,0
|
|
20240823,164100,511064045,3000,3000,3000,3000,0
|
|
20240823,164000,511064045,3000,3000,3000,3000,0
|
|
20240823,163900,511064045,3000,3000,3000,3000,0
|
|
20240823,163800,511064045,3000,3000,3000,3000,0
|
|
20240823,163700,511064045,3000,3000,3000,3000,0
|
|
20240823,163600,511064045,3000,3000,3000,3000,0
|
|
20240823,163500,511064045,3000,3000,3000,3000,0
|
|
20240823,163400,511064045,3000,3000,3000,3000,0
|
|
20240823,163300,511064045,3000,3000,3000,3000,0
|
|
20240823,163200,511064045,3000,3000,3000,3000,0
|
|
20240823,163100,511064045,3000,3000,3000,3000,0
|
|
20240823,163000,511064045,3000,3000,3000,3000,0
|
|
20240823,162900,511064045,3000,3000,3000,3000,0
|
|
20240823,162800,511064045,3000,3000,3000,3000,0
|
|
20240823,162700,511064045,3000,3000,3000,3000,0
|
|
20240823,162600,511064045,3000,3000,3000,3000,0
|
|
20240823,162500,511064045,3000,3000,3000,3000,0
|
|
20240823,162400,511064045,3000,3000,3000,3000,0
|
|
20240823,162300,511064045,3000,3000,3000,3000,0
|
|
20240823,162200,511064045,3000,3000,3000,3000,0
|
|
20240823,162100,511064045,3000,3000,3000,3000,0
|
|
20240823,162000,511064045,3000,3000,3000,3000,0
|
|
20240823,161900,511064045,3000,3000,3000,3000,0
|
|
20240823,161800,511064045,3000,3000,3000,3000,0
|
|
20240823,161700,511064045,3000,3000,3000,3000,0
|
|
20240823,161600,511064045,3000,3000,3000,3000,0
|
|
20240823,161500,511064045,3000,3000,3000,3000,0
|
|
20240823,161400,511064045,3000,3000,3000,3000,4692
|
|
20240823,161300,511064045,3000,3000,3000,3000,0
|
|
20240823,161200,511064045,3000,3000,3000,3000,0
|
|
20240823,161100,511064045,3000,3000,3000,3000,0
|
|
20240823,161000,511064045,3000,3000,3000,3000,0
|
|
20240823,160900,511064045,3000,3000,3000,3000,0
|
|
20240823,160800,511064045,3000,3000,3000,3000,0
|
|
20240823,160700,511064045,3000,3000,3000,3000,0
|
|
20240823,160600,511064045,3000,3000,3000,3000,0
|
|
20240823,160500,511064045,3000,3000,3000,3000,0
|
|
20240823,160400,511064045,3000,3000,3000,3000,0
|
|
20240823,160300,511064045,3000,3000,3000,3000,0
|
|
20240823,160200,511064045,3000,3000,3000,3000,0
|
|
20240823,160100,511064045,3000,3000,3000,3000,0
|
|
20240823,160000,511064045,3000,3000,3000,3000,0
|
|
20240823,155900,511064045,3000,3000,3000,3000,0
|
|
20240823,155800,511064045,3000,3000,3000,3000,0
|
|
20240823,155700,511064045,3000,3000,3000,3000,0
|
|
20240823,155600,511064045,3000,3000,3000,3000,0
|
|
20240823,155500,511064045,3000,3000,3000,3000,0
|
|
20240823,155400,511064045,3000,3000,3000,3000,0
|
|
20240823,155300,511064045,3000,3000,3000,3000,0
|
|
20240823,155200,511064045,3000,3000,3000,3000,0
|
|
20240823,155100,511064045,3000,3000,3000,3000,0
|
|
20240823,155000,511064045,3000,3000,3000,3000,0
|
|
20240823,154900,511064045,3000,3000,3000,3000,0
|
|
20240823,154800,511064045,3000,3000,3000,3000,0
|
|
20240823,154700,511064045,3000,3000,3000,3000,0
|
|
20240823,154600,511064045,3000,3000,3000,3000,0
|
|
20240823,154500,511064045,3000,3000,3000,3000,0
|
|
20240823,154400,511064045,3000,3000,3000,3000,4692
|
|
20240823,154300,511064045,3000,3000,3000,3000,0
|
|
20240823,154200,511064045,3000,3000,3000,3000,0
|
|
20240823,154100,511064045,3000,3000,3000,3000,0
|
|
20240823,154000,511064045,3000,3000,3000,3000,0
|
|
20240823,153900,511064045,3000,3000,3000,3000,0
|
|
20240823,153800,511064045,3000,3000,3000,3000,0
|
|
20240823,153700,511064045,3000,3000,3000,3000,0
|
|
20240823,153600,511064045,3000,3000,3000,3000,0
|
|
20240823,153500,511064045,3000,3000,3000,3000,0
|
|
20240823,153400,511064045,3000,3000,3000,3000,0
|
|
20240823,153300,511064045,3000,3000,3000,3000,0
|
|
20240823,153200,511064045,3000,3000,3000,3000,0
|
|
20240823,153100,511064045,3000,3000,3000,3000,0
|
|
20240823,153000,511064045,3000,3000,3000,3000,4692
|
|
20240823,152900,496988045,2995,2995,2995,2995,0
|
|
20240823,152800,496988045,2995,2995,2995,2995,0
|
|
20240823,152700,496988045,2995,2995,2995,2995,0
|
|
20240823,152600,496988045,2995,2995,2995,2995,0
|
|
20240823,152500,496988045,2995,2995,2995,2995,0
|
|
20240823,152400,496988045,2995,2995,2995,2995,0
|
|
20240823,152300,496988045,2995,2995,2995,2995,0
|
|
20240823,152200,496988045,2995,2995,2995,2995,0
|
|
20240823,152100,496988045,2995,2995,2995,2995,0
|
|
20240823,152000,496988045,2995,2995,2995,2995,0
|
|
20240823,151900,496988045,2995,3000,3000,2995,317
|
|
20240823,151800,496037050,3000,2995,3000,2995,13
|
|
20240823,151700,495998065,3000,3000,3000,3000,2
|
|
20240823,151600,495992065,3000,3000,3000,3000,9
|
|
20240823,151500,495965065,2995,2995,2995,2995,2
|
|
20240823,151400,495959075,2995,2995,2995,2995,0
|
|
20240823,151300,495959075,2995,2995,2995,2995,2
|
|
20240823,151200,495953085,3000,3000,3000,3000,3
|
|
20240823,151100,495944085,3000,3000,3000,3000,3
|
|
20240823,151000,495935085,3000,3000,3000,2995,15
|
|
20240823,150900,495890100,3000,3000,3000,3000,0
|
|
20240823,150800,495890100,3000,2995,3000,2995,5
|
|
20240823,150700,495875110,3000,3000,3000,3000,2
|
|
20240823,150600,495869110,3000,3000,3000,3000,5
|
|
20240823,150500,495854110,2995,2995,2995,2995,2
|
|
20240823,150400,495848120,2995,2995,2995,2995,1900
|
|
20240823,150300,490157620,2995,2995,2995,2995,3
|
|
20240823,150200,490148635,3000,3000,3000,3000,1
|
|
20240823,150100,490145635,3000,3000,3000,3000,2
|
|
20240823,150000,490139635,3000,2995,3000,2995,59
|
|
20240823,145900,489962925,2990,2995,2995,2990,4032
|
|
20240823,145800,477887095,2995,2990,2995,2990,3
|
|
20240823,145700,477878120,2995,2995,2995,2990,244
|
|
20240823,145600,477147560,2995,2995,2995,2995,50
|
|
20240823,145500,476997810,2990,2995,2995,2990,52
|
|
20240823,145400,476842305,2995,2995,2995,2995,20
|
|
20240823,145300,476782405,2995,2990,2995,2990,298
|
|
20240823,145200,475889905,2995,2995,2995,2995,84
|
|
20240823,145100,475638325,2995,2995,2995,2995,1351
|
|
20240823,145000,471592080,2995,2995,2995,2990,284
|
|
20240823,144900,470741510,2990,2990,2995,2990,2319
|
|
20240823,144800,463796610,2990,2990,2990,2990,3
|
|
20240823,144700,463787640,2995,2995,2995,2995,29158
|
|
20240823,144600,376459430,2995,2995,2995,2995,0
|
|
20240823,144500,376459430,2995,3000,3000,2995,45
|
|
20240823,144400,376324640,3000,3000,3000,3000,25
|
|
20240823,144300,376249640,3000,2995,3000,2995,802
|
|
20240823,144200,373843650,2995,2995,2995,2995,0
|
|
20240823,144100,373843650,2995,2995,2995,2995,0
|
|
20240823,144000,373843650,2995,3000,3000,2995,103
|
|
20240823,143900,373534665,3000,3000,3000,3000,622
|
|
20240823,143800,371668665,2995,2995,2995,2995,770
|
|
20240823,143700,369362515,3000,3000,3000,3000,2
|
|
20240823,143600,369356515,3000,3000,3000,3000,1301
|
|
20240823,143500,365453515,2995,2995,2995,2995,2
|
|
20240823,143400,365447525,3000,3000,3000,3000,0
|
|
20240823,143300,365447525,3000,2995,3000,2995,27
|
|
20240823,143200,365366540,3000,3000,3000,3000,5
|
|
20240823,143100,365351540,3000,3000,3000,3000,50
|
|
20240823,143000,365201540,3000,3000,3000,2995,13
|
|
20240823,142900,365162550,3000,3000,3000,3000,0
|
|
20240823,142800,365162550,3000,2995,3000,2995,3
|
|
20240823,142700,365153560,3000,3000,3000,3000,0
|
|
20240823,142600,365153560,3000,3000,3000,3000,1001
|
|
20240823,142500,362150560,2995,2995,2995,2995,3
|
|
20240823,142400,362141575,3000,3000,3000,3000,2
|
|
20240823,142300,362135575,3000,2995,3000,2995,3
|
|
20240823,142200,362126585,2995,2995,2995,2995,0
|
|
20240823,142100,362126585,2995,2995,3000,2995,1553
|
|
20240823,142000,357470350,2995,2995,2995,2995,46
|
|
20240823,141900,357332580,3000,3000,3000,3000,0
|
|
20240823,141800,357332580,3000,2995,3000,2995,1003
|
|
20240823,141700,354323590,3000,3000,3000,3000,0
|
|
20240823,141600,354323590,3000,2995,3000,2995,46
|
|
20240823,141500,354185810,3000,3000,3000,2995,560
|
|
20240823,141400,352506060,2995,2995,2995,2995,0
|
|
20240823,141300,352506060,2995,2995,2995,2995,2
|
|
20240823,141200,352500070,2995,2995,2995,2995,0
|
|
20240823,141100,352500070,2995,3000,3000,2995,444
|
|
20240823,141000,351168290,2995,3000,3000,2995,4
|
|
20240823,140900,351156300,2995,2995,2995,2995,67
|
|
20240823,140800,350955635,3000,2995,3000,2995,503
|
|
20240823,140700,349446650,3000,3000,3000,3000,0
|
|
20240823,140600,349446650,3000,3000,3000,3000,10000
|
|
20240823,140500,319446650,2995,3000,3000,2995,10012
|
|
20240823,140400,289410660,3000,3000,3000,3000,10083
|
|
20240823,140300,259161660,3000,2995,3000,2995,7
|
|
20240823,140200,259140670,3000,3000,3000,3000,6000
|
|
20240823,140100,241140670,3000,3000,3000,3000,100
|
|
20240823,140000,240840670,2995,2995,2995,2995,3
|
|
20240823,135900,240831685,2995,2995,2995,2995,0
|
|
20240823,135800,240831685,2995,3000,3000,2995,3
|
|
20240823,135700,240822695,2995,2995,2995,2995,0
|
|
20240823,135600,240822695,2995,2995,2995,2995,0
|
|
20240823,135500,240822695,2995,2995,2995,2995,2
|
|
20240823,135400,240816705,2995,2995,2995,2995,0
|
|
20240823,135300,240816705,2995,2995,2995,2995,3
|
|
20240823,135200,240807720,2995,2995,2995,2995,0
|
|
20240823,135100,240807720,2995,2995,2995,2995,0
|
|
20240823,135000,240807720,2995,2995,2995,2995,2
|
|
20240823,134900,240801730,2995,2995,2995,2995,0
|
|
20240823,134800,240801730,2995,2995,2995,2995,2
|
|
20240823,134700,240795740,2995,2995,2995,2995,0
|
|
20240823,134600,240795740,2995,2995,2995,2995,0
|
|
20240823,134500,240795740,2995,3000,3000,2995,4
|
|
20240823,134400,240783755,3000,3000,3000,3000,5
|
|
20240823,134300,240768755,2995,3000,3000,2995,2002
|
|
20240823,134200,234762765,3000,3000,3000,3000,1
|
|
20240823,134100,234759765,3000,3000,3000,3000,29
|
|
20240823,134000,234672765,3000,2995,3000,2995,9
|
|
20240823,133900,234645775,2995,3000,3000,2995,678
|
|
20240823,133800,232613665,2995,2995,2995,2995,3
|
|
20240823,133700,232604680,2995,2995,2995,2995,160
|
|
20240823,133600,232125480,2995,2995,2995,2995,44
|
|
20240823,133500,231993700,2995,3000,3000,2995,3
|
|
20240823,133400,231984710,3000,3000,3000,3000,102
|
|
20240823,133300,231678710,2995,3000,3000,2995,120
|
|
20240823,133200,231318720,3000,3000,3000,3000,1030
|
|
20240823,133100,228228720,3000,3000,3000,3000,1171
|
|
20240823,133000,224715720,3000,3000,3000,2995,210
|
|
20240823,132900,224085735,3000,3000,3000,3000,116
|
|
20240823,132800,223737735,2995,3000,3000,2995,10
|
|
20240823,132700,223707745,3000,3000,3000,3000,0
|
|
20240823,132600,223707745,3000,3000,3000,2995,198
|
|
20240823,132500,223114230,2995,2995,2995,2995,2
|
|
20240823,132400,223108240,3000,3000,3000,3000,2
|
|
20240823,132300,223102240,2995,2995,2995,2995,3
|
|
20240823,132200,223093255,3000,3000,3000,3000,550
|
|
20240823,132100,221443255,2995,2995,2995,2995,0
|
|
20240823,132000,221443255,2995,3000,3000,2995,20
|
|
20240823,131900,221383265,3000,3000,3000,3000,5487
|
|
20240823,131800,204922265,3000,3000,3000,3000,4611
|
|
20240823,131700,191089265,3005,3005,3005,3005,1
|
|
20240823,131600,191086260,3000,3000,3000,3000,0
|
|
20240823,131500,191086260,3000,3005,3005,3000,32
|
|
20240823,131400,190990110,3005,3005,3005,3005,4
|
|
20240823,131300,190978090,3005,3000,3005,3000,1072
|
|
20240823,131200,187757020,3000,3000,3000,3000,0
|
|
20240823,131100,187757020,3000,3000,3000,3000,0
|
|
20240823,131000,187757020,3000,3000,3000,3000,2
|
|
20240823,130900,187751020,3005,3005,3005,3005,32
|
|
20240823,130800,187654860,3000,3000,3000,3000,36
|
|
20240823,130700,187546860,3000,3000,3000,3000,0
|
|
20240823,130600,187546860,3000,3000,3000,3000,0
|
|
20240823,130500,187546860,3000,3000,3000,3000,3
|
|
20240823,130400,187537860,3000,3000,3000,3000,0
|
|
20240823,130300,187537860,3000,3000,3000,3000,2
|
|
20240823,130200,187531860,3000,3000,3000,3000,0
|
|
20240823,130100,187531860,3000,3000,3000,3000,0
|
|
20240823,130000,187531860,3000,3005,3005,3000,337
|
|
20240823,125900,186520785,3000,3000,3000,3000,0
|
|
20240823,125800,186520785,3000,3000,3000,3000,3
|
|
20240823,125700,186511785,3000,3000,3000,3000,86
|
|
20240823,125600,186253785,3005,3005,3005,3005,1500
|
|
20240823,125500,181746285,3000,3005,3005,3000,1104
|
|
20240823,125400,178434275,3005,3005,3005,3005,1000
|
|
20240823,125300,175429275,3000,3005,3005,3000,2002
|
|
20240823,125200,169413275,3005,3005,3005,3005,4
|
|
20240823,125100,169401255,3000,3000,3000,3000,0
|
|
20240823,125000,169401255,3000,3000,3000,3000,3
|
|
20240823,124900,169392255,3000,3000,3000,3000,0
|
|
20240823,124800,169392255,3000,3000,3000,3000,2
|
|
20240823,124700,169386255,3000,3005,3005,3000,110
|
|
20240823,124600,169056205,3005,3000,3005,3000,42
|
|
20240823,124500,168930195,3000,3000,3000,3000,2
|
|
20240823,124400,168924195,3000,3000,3000,3000,0
|
|
20240823,124300,168924195,3000,3000,3000,3000,3
|
|
20240823,124200,168915195,3000,3000,3000,3000,0
|
|
20240823,124100,168915195,3000,3000,3000,3000,0
|
|
20240823,124000,168915195,3000,3005,3005,3000,14
|
|
20240823,123900,168873135,3005,3005,3005,3005,4
|
|
20240823,123800,168861115,3000,3000,3000,3000,46
|
|
20240823,123700,168723115,3005,3005,3005,3005,2
|
|
20240823,123600,168717105,3005,3005,3005,3005,1
|
|
20240823,123500,168714100,3000,3000,3000,3000,3
|
|
20240823,123400,168705100,3005,3005,3005,3005,333
|
|
20240823,123300,167704435,3005,3000,3005,3000,4
|
|
20240823,123200,167692425,3005,3005,3005,3005,112
|
|
20240823,123100,167355865,3005,3005,3005,3005,20
|
|
20240823,123000,167295765,3000,3000,3000,3000,2
|
|
20240823,122900,167289765,3000,3000,3000,3000,0
|
|
20240823,122800,167289765,3000,3000,3000,3000,3
|
|
20240823,122700,167280765,3005,3005,3005,3005,17
|
|
20240823,122600,167229680,3005,3005,3005,3005,70
|
|
20240823,122500,167019330,3000,3005,3005,3000,3370
|
|
20240823,122400,156909305,3000,3000,3000,3000,0
|
|
20240823,122300,156909305,3000,3000,3000,3000,2
|
|
20240823,122200,156903305,3005,3005,3005,3005,2
|
|
20240823,122100,156897295,3000,3000,3000,3000,3
|
|
20240823,122000,156888295,3005,3005,3005,3005,16
|
|
20240823,121900,156840215,3000,3000,3000,3000,0
|
|
20240823,121800,156840215,3000,3000,3000,3000,2
|
|
20240823,121700,156834215,3005,3005,3005,3005,5
|
|
20240823,121600,156819190,3000,3000,3000,3000,2
|
|
20240823,121500,156813190,3005,3005,3005,3005,100
|
|
20240823,121400,156512690,3005,3005,3005,3005,1000
|
|
20240823,121300,153507690,3000,3000,3000,3000,2
|
|
20240823,121200,153501690,3000,3000,3000,3000,0
|
|
20240823,121100,153501690,3000,3000,3000,3000,3
|
|
20240823,121000,153492690,3000,3000,3000,3000,0
|
|
20240823,120900,153492690,3000,3000,3000,3000,0
|
|
20240823,120800,153492690,3000,3000,3000,3000,2
|
|
20240823,120700,153486690,3000,3000,3000,3000,0
|
|
20240823,120600,153486690,3000,3000,3000,3000,2
|
|
20240823,120500,153480690,3005,3005,3005,3005,0
|
|
20240823,120400,153480690,3005,3005,3005,3005,12
|
|
20240823,120300,153444630,3000,3000,3000,3000,3
|
|
20240823,120200,153435630,3005,3005,3005,3005,21
|
|
20240823,120100,153372525,3000,3000,3000,3000,2
|
|
20240823,120000,153366525,3005,3005,3005,3005,0
|
|
20240823,115900,153366525,3005,3005,3005,3005,3
|
|
20240823,115800,153357510,3000,3000,3000,3000,2
|
|
20240823,115700,153351510,3000,3000,3000,3000,0
|
|
20240823,115600,153351510,3000,3000,3000,3000,3
|
|
20240823,115500,153342510,3005,3005,3005,3005,0
|
|
20240823,115400,153342510,3005,3005,3005,3005,3
|
|
20240823,115300,153333495,3000,2995,3000,2995,1008
|
|
20240823,115200,150312365,3000,3000,3000,3000,0
|
|
20240823,115100,150312365,3000,3000,3000,3000,2
|
|
20240823,115000,150306365,2995,2995,2995,2995,0
|
|
20240823,114900,150306365,2995,3000,3000,2995,1039
|
|
20240823,114800,147189555,2995,2995,2995,2995,3
|
|
20240823,114700,147180570,3005,3005,3005,3005,0
|
|
20240823,114600,147180570,3005,3005,3005,3005,0
|
|
20240823,114500,147180570,3005,3005,3005,3005,1
|
|
20240823,114400,147177565,3005,3000,3005,3000,17
|
|
20240823,114300,147126560,3000,3000,3000,3000,5
|
|
20240823,114200,147111560,3000,3000,3000,3000,15
|
|
20240823,114100,147066560,3000,3000,3000,3000,5
|
|
20240823,114000,147051560,3000,3000,3000,3000,0
|
|
20240823,113900,147051560,3000,3000,3000,3000,1001
|
|
20240823,113800,144048560,2995,2995,2995,2995,2
|
|
20240823,113700,144042570,2995,2995,2995,2995,0
|
|
20240823,113600,144042570,2995,2995,2995,2995,2
|
|
20240823,113500,144036580,3000,3000,3000,3000,59
|
|
20240823,113400,143859580,3000,3000,3000,3000,1
|
|
20240823,113300,143856580,2995,3000,3000,2995,13
|
|
20240823,113200,143817595,3000,3000,3000,3000,0
|
|
20240823,113100,143817595,3000,2995,3000,2995,503
|
|
20240823,113000,142311105,3000,3000,3000,3000,0
|
|
20240823,112900,142311105,3000,3000,3000,3000,1
|
|
20240823,112800,142308105,2995,3000,3000,2995,12
|
|
20240823,112700,142272115,3005,3005,3005,3005,0
|
|
20240823,112600,142272115,3005,3000,3005,3000,101
|
|
20240823,112500,141968625,3005,3005,3005,3005,0
|
|
20240823,112400,141968625,3005,3000,3005,3000,66
|
|
20240823,112300,141770305,3000,3000,3000,3000,300
|
|
20240823,112200,140870305,3005,3005,3005,3005,0
|
|
20240823,112100,140870305,3005,3005,3005,3005,0
|
|
20240823,112000,140870305,3005,3005,3005,3005,0
|
|
20240823,111900,140870305,3005,3005,3005,3005,20
|
|
20240823,111800,140810205,3005,3000,3005,3000,1177
|
|
20240823,111700,137279190,3000,3000,3000,3000,93
|
|
20240823,111600,137000190,3000,3000,3005,3000,102
|
|
20240823,111500,136694185,3005,3000,3005,3000,5026
|
|
20240823,111400,121601180,3005,3000,3005,3000,3
|
|
20240823,111300,121592175,3000,3000,3000,3000,2000
|
|
20240823,111200,115592175,3000,3000,3000,3000,3
|
|
20240823,111100,115583175,2995,3000,3000,2995,3
|
|
20240823,111000,115574185,2995,2995,2995,2995,0
|
|
20240823,110900,115574185,2995,2995,2995,2995,6
|
|
20240823,110800,115556215,3000,3000,3000,3000,0
|
|
20240823,110700,115556215,3000,3000,3000,3000,0
|
|
20240823,110600,115556215,3000,2995,3000,2995,525
|
|
20240823,110500,113983835,3000,3000,3000,3000,1
|
|
20240823,110400,113980835,3000,3000,3000,3000,0
|
|
20240823,110300,113980835,3000,3000,3000,3000,0
|
|
20240823,110200,113980835,3000,3000,3000,3000,1
|
|
20240823,110100,113977835,3000,3000,3000,3000,0
|
|
20240823,110000,113977835,3000,3000,3000,3000,50
|
|
20240823,105900,113827835,3000,3000,3000,3000,4
|
|
20240823,105800,113815835,3000,3000,3000,3000,0
|
|
20240823,105700,113815835,3000,3000,3000,3000,0
|
|
20240823,105600,113815835,3000,3000,3000,3000,10
|
|
20240823,105500,113785835,3000,3000,3000,3000,0
|
|
20240823,105400,113785835,3000,2995,3000,2990,721
|
|
20240823,105300,111628935,2995,2995,2995,2995,55
|
|
20240823,105200,111464210,2995,2995,2995,2990,536
|
|
20240823,105100,109861390,2995,2995,2995,2995,3
|
|
20240823,105000,109852405,2995,2995,2995,2995,387
|
|
20240823,104900,108693340,2995,3000,3000,2995,2
|
|
20240823,104800,108687345,3000,3000,3000,3000,6
|
|
20240823,104700,108669345,3000,2995,3000,2995,25
|
|
20240823,104600,108594445,3000,2995,3000,2995,237
|
|
20240823,104500,107884625,2995,3000,3000,2995,20
|
|
20240823,104400,107824705,3000,2995,3000,2995,10022
|
|
20240823,104300,77808810,3000,3000,3000,3000,0
|
|
20240823,104200,77808810,3000,3000,3000,3000,0
|
|
20240823,104100,77808810,3000,3000,3000,3000,7
|
|
20240823,104000,77787810,3000,3000,3000,3000,0
|
|
20240823,103900,77787810,3000,3000,3000,3000,959
|
|
20240823,103800,74910810,3000,3000,3000,3000,3092
|
|
20240823,103700,65634810,3000,3000,3000,3000,0
|
|
20240823,103600,65634810,3000,3000,3000,3000,0
|
|
20240823,103500,65634810,3000,3005,3005,3000,19
|
|
20240823,103400,65577795,3005,3005,3005,3005,5
|
|
20240823,103300,65562770,3005,3005,3005,3005,100
|
|
20240823,103200,65262270,3005,3005,3005,3005,33
|
|
20240823,103100,65163105,3005,3005,3005,3005,200
|
|
20240823,103000,64562105,3005,3005,3005,3005,60
|
|
20240823,102900,64381805,3005,3005,3005,3005,5
|
|
20240823,102800,64366780,3005,3005,3005,3005,3
|
|
20240823,102700,64357765,3005,3005,3005,3005,13
|
|
20240823,102600,64318700,3005,3000,3005,3000,45
|
|
20240823,102500,64183695,3005,3005,3005,3005,0
|
|
20240823,102400,64183695,3005,3005,3005,3005,11
|
|
20240823,102300,64150640,3000,3000,3000,3000,789
|
|
20240823,102200,61783640,3000,3000,3000,3000,0
|
|
20240823,102100,61783640,3000,3000,3000,3000,100
|
|
20240823,102000,61483640,3000,3000,3000,3000,1
|
|
20240823,101900,61480640,2995,2995,2995,2995,105
|
|
20240823,101800,61166165,3000,3000,3000,3000,0
|
|
20240823,101700,61166165,3000,2995,3000,2995,101
|
|
20240823,101600,60863610,3000,3000,3000,3000,1
|
|
20240823,101500,60860610,3000,3000,3000,3000,2
|
|
20240823,101400,60854610,3000,3000,3000,3000,264
|
|
20240823,101300,60062610,3000,3000,3000,3000,1
|
|
20240823,101200,60059610,3000,3000,3000,3000,0
|
|
20240823,101100,60059610,3000,3000,3000,3000,0
|
|
20240823,101000,60059610,3000,3000,3000,3000,0
|
|
20240823,100900,60059610,3000,3000,3000,3000,0
|
|
20240823,100800,60059610,3000,3000,3000,3000,0
|
|
20240823,100700,60059610,3000,3000,3000,3000,167
|
|
20240823,100600,59558610,3000,3000,3000,3000,11
|
|
20240823,100500,59525610,3000,3000,3000,3000,63
|
|
20240823,100400,59336610,3000,3000,3000,3000,4
|
|
20240823,100300,59324610,3000,3000,3000,3000,2
|
|
20240823,100200,59318610,3000,3000,3000,3000,3
|
|
20240823,100100,59309610,3000,3000,3000,3000,0
|
|
20240823,100000,59309610,3000,2995,3000,2995,9
|
|
20240823,095900,59282625,3000,2995,3000,2995,2
|
|
20240823,095800,59276630,3000,3000,3000,3000,1
|
|
20240823,095700,59273630,3000,3000,3000,3000,0
|
|
20240823,095600,59273630,3000,3000,3000,3000,1
|
|
20240823,095500,59270630,3000,3000,3000,3000,0
|
|
20240823,095400,59270630,3000,3000,3000,3000,0
|
|
20240823,095300,59270630,3000,3000,3000,2995,49
|
|
20240823,095200,59123805,2995,3000,3000,2995,3432
|
|
20240823,095100,48844160,2995,3000,3000,2995,2287
|
|
20240823,095000,41993675,3000,3000,3000,3000,862
|
|
20240823,094900,39407675,3005,3005,3005,3005,0
|
|
20240823,094800,39407675,3005,3005,3005,3005,1
|
|
20240823,094700,39404670,3005,3005,3005,3005,3
|
|
20240823,094600,39395655,3005,3005,3005,3005,0
|
|
20240823,094500,39395655,3005,3005,3005,3005,0
|
|
20240823,094400,39395655,3005,3005,3005,3005,1
|
|
20240823,094300,39392650,3005,3005,3005,3005,21
|
|
20240823,094200,39329545,3005,3005,3005,3005,9
|
|
20240823,094100,39302500,3005,3005,3005,3005,0
|
|
20240823,094000,39302500,3005,3005,3005,3005,11
|
|
20240823,093900,39269445,3005,3005,3005,3005,970
|
|
20240823,093800,36354595,3005,3005,3005,3005,7
|
|
20240823,093700,36333560,3005,3005,3005,3005,14
|
|
20240823,093600,36291490,3005,3005,3005,3005,82
|
|
20240823,093500,36045080,3005,3000,3005,3000,530
|
|
20240823,093400,34454930,3000,3000,3000,3000,695
|
|
20240823,093300,32369930,3005,3005,3005,3005,30
|
|
20240823,093200,32279780,3005,3005,3005,3005,2041
|
|
20240823,093100,26146575,3005,3005,3005,3005,0
|
|
20240823,093000,26146575,3005,3000,3005,3000,87
|
|
20240823,092900,25885560,3000,3000,3000,3000,8
|
|
20240823,092800,25861560,3000,3000,3000,3000,7
|
|
20240823,092700,25840560,3000,3005,3005,3000,203
|
|
20240823,092600,25231555,3005,2995,3005,2995,4
|
|
20240823,092500,25219565,3000,3000,3000,3000,18
|
|
20240823,092400,25165565,3005,3005,3005,3005,1000
|
|
20240823,092300,22160565,3000,3000,3000,3000,14
|
|
20240823,092200,22118565,3005,3005,3005,3005,94
|
|
20240823,092100,21836095,3005,3005,3005,3000,19
|
|
20240823,092000,21779065,3005,3000,3005,3000,21
|
|
20240823,091900,21716010,3000,3000,3000,3000,1
|
|
20240823,091800,21713010,3000,3005,3005,3000,173
|
|
20240823,091700,21193255,3005,3005,3005,3000,420
|
|
20240823,091600,19933220,3005,3005,3005,3005,70
|
|
20240823,091500,19722870,3005,3005,3005,3005,2597
|
|
20240823,091400,11918885,3005,3005,3005,3005,1521
|
|
20240823,091300,7348280,3005,3005,3005,3005,681
|
|
20240823,091200,5301875,3000,3000,3000,3000,86
|
|
20240823,091100,5043875,3000,3000,3000,3000,655
|
|
20240823,091000,3078875,3000,3000,3000,3000,0
|
|
20240823,090900,3078875,3000,3000,3000,3000,1
|
|
20240823,090800,3075875,3000,3000,3000,2995,204
|
|
20240823,090700,2464875,3000,3000,3000,3000,1
|
|
20240823,090600,2461875,3000,3000,3000,3000,12
|
|
20240823,090500,2425875,3000,3000,3000,3000,78
|
|
20240823,090400,2191875,3000,3000,3000,3000,12
|
|
20240823,090300,2155875,3000,3000,3000,3000,3
|
|
20240823,090200,2146875,3000,3000,3000,3000,2
|
|
20240823,090100,2140875,3000,2995,3000,2990,356
|
|
20240823,090000,1076220,3000,2995,3000,2995,159
|