677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,201400,284301410,3005,3005,3005,3005,2024
|
|
20240827,201300,284301410,3005,3005,3005,3005,0
|
|
20240827,201200,284301410,3005,3005,3005,3005,0
|
|
20240827,201100,284301410,3005,3005,3005,3005,0
|
|
20240827,201000,284301410,3005,3005,3005,3005,0
|
|
20240827,200900,284301410,3005,3005,3005,3005,0
|
|
20240827,200800,284301410,3005,3005,3005,3005,0
|
|
20240827,200700,284301410,3005,3005,3005,3005,0
|
|
20240827,200600,284301410,3005,3005,3005,3005,0
|
|
20240827,200500,284301410,3005,3005,3005,3005,0
|
|
20240827,200400,284301410,3005,3005,3005,3005,0
|
|
20240827,200300,284301410,3005,3005,3005,3005,0
|
|
20240827,200200,284301410,3005,3005,3005,3005,0
|
|
20240827,200100,284301410,3005,3005,3005,3005,0
|
|
20240827,200000,284301410,3005,3005,3005,3005,0
|
|
20240827,195900,284301410,3005,3005,3005,3005,0
|
|
20240827,195800,284301410,3005,3005,3005,3005,0
|
|
20240827,195700,284301410,3005,3005,3005,3005,0
|
|
20240827,195600,284301410,3005,3005,3005,3005,0
|
|
20240827,195500,284301410,3005,3005,3005,3005,0
|
|
20240827,195400,284301410,3005,3005,3005,3005,0
|
|
20240827,195300,284301410,3005,3005,3005,3005,0
|
|
20240827,195200,284301410,3005,3005,3005,3005,0
|
|
20240827,195100,284301410,3005,3005,3005,3005,0
|
|
20240827,195000,284301410,3005,3005,3005,3005,0
|
|
20240827,194900,284301410,3005,3005,3005,3005,0
|
|
20240827,194800,284301410,3005,3005,3005,3005,0
|
|
20240827,194700,284301410,3005,3005,3005,3005,0
|
|
20240827,194600,284301410,3005,3005,3005,3005,0
|
|
20240827,194500,284301410,3005,3005,3005,3005,0
|
|
20240827,194400,284301410,3005,3005,3005,3005,2024
|
|
20240827,194300,284301410,3005,3005,3005,3005,0
|
|
20240827,194200,284301410,3005,3005,3005,3005,0
|
|
20240827,194100,284301410,3005,3005,3005,3005,0
|
|
20240827,194000,284301410,3005,3005,3005,3005,0
|
|
20240827,193900,284301410,3005,3005,3005,3005,0
|
|
20240827,193800,284301410,3005,3005,3005,3005,0
|
|
20240827,193700,284301410,3005,3005,3005,3005,0
|
|
20240827,193600,284301410,3005,3005,3005,3005,0
|
|
20240827,193500,284301410,3005,3005,3005,3005,0
|
|
20240827,193400,284301410,3005,3005,3005,3005,0
|
|
20240827,193300,284301410,3005,3005,3005,3005,0
|
|
20240827,193200,284301410,3005,3005,3005,3005,0
|
|
20240827,193100,284301410,3005,3005,3005,3005,0
|
|
20240827,193000,284301410,3005,3005,3005,3005,0
|
|
20240827,192900,284301410,3005,3005,3005,3005,0
|
|
20240827,192800,284301410,3005,3005,3005,3005,0
|
|
20240827,192700,284301410,3005,3005,3005,3005,0
|
|
20240827,192600,284301410,3005,3005,3005,3005,0
|
|
20240827,192500,284301410,3005,3005,3005,3005,0
|
|
20240827,192400,284301410,3005,3005,3005,3005,0
|
|
20240827,192300,284301410,3005,3005,3005,3005,0
|
|
20240827,192200,284301410,3005,3005,3005,3005,0
|
|
20240827,192100,284301410,3005,3005,3005,3005,0
|
|
20240827,192000,284301410,3005,3005,3005,3005,0
|
|
20240827,191900,284301410,3005,3005,3005,3005,0
|
|
20240827,191800,284301410,3005,3005,3005,3005,0
|
|
20240827,191700,284301410,3005,3005,3005,3005,0
|
|
20240827,191600,284301410,3005,3005,3005,3005,0
|
|
20240827,191500,284301410,3005,3005,3005,3005,0
|
|
20240827,191400,284301410,3005,3005,3005,3005,2024
|
|
20240827,191300,284301410,3005,3005,3005,3005,0
|
|
20240827,191200,284301410,3005,3005,3005,3005,0
|
|
20240827,191100,284301410,3005,3005,3005,3005,0
|
|
20240827,191000,284301410,3005,3005,3005,3005,0
|
|
20240827,190900,284301410,3005,3005,3005,3005,0
|
|
20240827,190800,284301410,3005,3005,3005,3005,0
|
|
20240827,190700,284301410,3005,3005,3005,3005,0
|
|
20240827,190600,284301410,3005,3005,3005,3005,0
|
|
20240827,190500,284301410,3005,3005,3005,3005,0
|
|
20240827,190400,284301410,3005,3005,3005,3005,0
|
|
20240827,190300,284301410,3005,3005,3005,3005,0
|
|
20240827,190200,284301410,3005,3005,3005,3005,0
|
|
20240827,190100,284301410,3005,3005,3005,3005,0
|
|
20240827,190000,284301410,3005,3005,3005,3005,0
|
|
20240827,185900,284301410,3005,3005,3005,3005,0
|
|
20240827,185800,284301410,3005,3005,3005,3005,0
|
|
20240827,185700,284301410,3005,3005,3005,3005,0
|
|
20240827,185600,284301410,3005,3005,3005,3005,0
|
|
20240827,185500,284301410,3005,3005,3005,3005,0
|
|
20240827,185400,284301410,3005,3005,3005,3005,0
|
|
20240827,185300,284301410,3005,3005,3005,3005,0
|
|
20240827,185200,284301410,3005,3005,3005,3005,0
|
|
20240827,185100,284301410,3005,3005,3005,3005,0
|
|
20240827,185000,284301410,3005,3005,3005,3005,0
|
|
20240827,184900,284301410,3005,3005,3005,3005,0
|
|
20240827,184800,284301410,3005,3005,3005,3005,0
|
|
20240827,184700,284301410,3005,3005,3005,3005,0
|
|
20240827,184600,284301410,3005,3005,3005,3005,0
|
|
20240827,184500,284301410,3005,3005,3005,3005,0
|
|
20240827,184400,284301410,3005,3005,3005,3005,2024
|
|
20240827,184300,284301410,3005,3005,3005,3005,0
|
|
20240827,184200,284301410,3005,3005,3005,3005,0
|
|
20240827,184100,284301410,3005,3005,3005,3005,0
|
|
20240827,184000,284301410,3005,3005,3005,3005,0
|
|
20240827,183900,284301410,3005,3005,3005,3005,0
|
|
20240827,183800,284301410,3005,3005,3005,3005,0
|
|
20240827,183700,284301410,3005,3005,3005,3005,0
|
|
20240827,183600,284301410,3005,3005,3005,3005,0
|
|
20240827,183500,284301410,3005,3005,3005,3005,0
|
|
20240827,183400,284301410,3005,3005,3005,3005,0
|
|
20240827,183300,284301410,3005,3005,3005,3005,0
|
|
20240827,183200,284301410,3005,3005,3005,3005,0
|
|
20240827,183100,284301410,3005,3005,3005,3005,0
|
|
20240827,183000,284301410,3005,3005,3005,3005,0
|
|
20240827,182900,284301410,3005,3005,3005,3005,0
|
|
20240827,182800,284301410,3005,3005,3005,3005,0
|
|
20240827,182700,284301410,3005,3005,3005,3005,0
|
|
20240827,182600,284301410,3005,3005,3005,3005,0
|
|
20240827,182500,284301410,3005,3005,3005,3005,0
|
|
20240827,182400,284301410,3005,3005,3005,3005,0
|
|
20240827,182300,284301410,3005,3005,3005,3005,0
|
|
20240827,182200,284301410,3005,3005,3005,3005,0
|
|
20240827,182100,284301410,3005,3005,3005,3005,0
|
|
20240827,182000,284301410,3005,3005,3005,3005,0
|
|
20240827,181900,284301410,3005,3005,3005,3005,0
|
|
20240827,181800,284301410,3005,3005,3005,3005,0
|
|
20240827,181700,284301410,3005,3005,3005,3005,0
|
|
20240827,181600,284301410,3005,3005,3005,3005,0
|
|
20240827,181500,284301410,3005,3005,3005,3005,0
|
|
20240827,181400,284301410,3005,3005,3005,3005,2024
|
|
20240827,181300,284301410,3005,3005,3005,3005,0
|
|
20240827,181200,284301410,3005,3005,3005,3005,0
|
|
20240827,181100,284301410,3005,3005,3005,3005,0
|
|
20240827,181000,284301410,3005,3005,3005,3005,0
|
|
20240827,180900,284301410,3005,3005,3005,3005,0
|
|
20240827,180800,284301410,3005,3005,3005,3005,0
|
|
20240827,180700,284301410,3005,3005,3005,3005,0
|
|
20240827,180600,284301410,3005,3005,3005,3005,0
|
|
20240827,180500,284301410,3005,3005,3005,3005,0
|
|
20240827,180400,284301410,3005,3005,3005,3005,0
|
|
20240827,180300,284301410,3005,3005,3005,3005,0
|
|
20240827,180200,284301410,3005,3005,3005,3005,0
|
|
20240827,180100,284301410,3005,3005,3005,3005,0
|
|
20240827,180000,284301410,3005,3005,3005,3005,0
|
|
20240827,175900,284301410,3005,3005,3005,3005,0
|
|
20240827,175800,284301410,3005,3005,3005,3005,0
|
|
20240827,175700,284301410,3005,3005,3005,3005,0
|
|
20240827,175600,284301410,3005,3005,3005,3005,0
|
|
20240827,175500,284301410,3005,3005,3005,3005,0
|
|
20240827,175400,284301410,3005,3005,3005,3005,0
|
|
20240827,175300,284301410,3005,3005,3005,3005,0
|
|
20240827,175200,284301410,3005,3005,3005,3005,0
|
|
20240827,175100,284301410,3005,3005,3005,3005,0
|
|
20240827,175000,284301410,3005,3005,3005,3005,0
|
|
20240827,174900,284301410,3005,3005,3005,3005,0
|
|
20240827,174800,284301410,3005,3005,3005,3005,0
|
|
20240827,174700,284301410,3005,3005,3005,3005,0
|
|
20240827,174600,284301410,3005,3005,3005,3005,0
|
|
20240827,174500,284301410,3005,3005,3005,3005,0
|
|
20240827,174400,284301410,3005,3005,3005,3005,2024
|
|
20240827,174300,284301410,3005,3005,3005,3005,0
|
|
20240827,174200,284301410,3005,3005,3005,3005,0
|
|
20240827,174100,284301410,3005,3005,3005,3005,0
|
|
20240827,174000,284301410,3005,3005,3005,3005,0
|
|
20240827,173900,284301410,3005,3005,3005,3005,0
|
|
20240827,173800,284301410,3005,3005,3005,3005,0
|
|
20240827,173700,284301410,3005,3005,3005,3005,0
|
|
20240827,173600,284301410,3005,3005,3005,3005,0
|
|
20240827,173500,284301410,3005,3005,3005,3005,0
|
|
20240827,173400,284301410,3005,3005,3005,3005,0
|
|
20240827,173300,284301410,3005,3005,3005,3005,0
|
|
20240827,173200,284301410,3005,3005,3005,3005,0
|
|
20240827,173100,284301410,3005,3005,3005,3005,0
|
|
20240827,173000,284301410,3005,3005,3005,3005,0
|
|
20240827,172900,284301410,3005,3005,3005,3005,0
|
|
20240827,172800,284301410,3005,3005,3005,3005,0
|
|
20240827,172700,284301410,3005,3005,3005,3005,0
|
|
20240827,172600,284301410,3005,3005,3005,3005,0
|
|
20240827,172500,284301410,3005,3005,3005,3005,0
|
|
20240827,172400,284301410,3005,3005,3005,3005,0
|
|
20240827,172300,284301410,3005,3005,3005,3005,0
|
|
20240827,172200,284301410,3005,3005,3005,3005,0
|
|
20240827,172100,284301410,3005,3005,3005,3005,0
|
|
20240827,172000,284301410,3005,3005,3005,3005,0
|
|
20240827,171900,284301410,3005,3005,3005,3005,0
|
|
20240827,171800,284301410,3005,3005,3005,3005,0
|
|
20240827,171700,284301410,3005,3005,3005,3005,0
|
|
20240827,171600,284301410,3005,3005,3005,3005,0
|
|
20240827,171500,284301410,3005,3005,3005,3005,0
|
|
20240827,171400,284301410,3005,3005,3005,3005,2024
|
|
20240827,171300,284301410,3005,3005,3005,3005,0
|
|
20240827,171200,284301410,3005,3005,3005,3005,0
|
|
20240827,171100,284301410,3005,3005,3005,3005,0
|
|
20240827,171000,284301410,3005,3005,3005,3005,0
|
|
20240827,170900,284301410,3005,3005,3005,3005,0
|
|
20240827,170800,284301410,3005,3005,3005,3005,0
|
|
20240827,170700,284301410,3005,3005,3005,3005,0
|
|
20240827,170600,284301410,3005,3005,3005,3005,0
|
|
20240827,170500,284301410,3005,3005,3005,3005,0
|
|
20240827,170400,284301410,3005,3005,3005,3005,0
|
|
20240827,170300,284301410,3005,3005,3005,3005,0
|
|
20240827,170200,284301410,3005,3005,3005,3005,0
|
|
20240827,170100,284301410,3005,3005,3005,3005,0
|
|
20240827,170000,284301410,3005,3005,3005,3005,0
|
|
20240827,165900,284301410,3005,3005,3005,3005,0
|
|
20240827,165800,284301410,3005,3005,3005,3005,0
|
|
20240827,165700,284301410,3005,3005,3005,3005,0
|
|
20240827,165600,284301410,3005,3005,3005,3005,0
|
|
20240827,165500,284301410,3005,3005,3005,3005,0
|
|
20240827,165400,284301410,3005,3005,3005,3005,0
|
|
20240827,165300,284301410,3005,3005,3005,3005,0
|
|
20240827,165200,284301410,3005,3005,3005,3005,0
|
|
20240827,165100,284301410,3005,3005,3005,3005,0
|
|
20240827,165000,284301410,3005,3005,3005,3005,0
|
|
20240827,164900,284301410,3005,3005,3005,3005,0
|
|
20240827,164800,284301410,3005,3005,3005,3005,0
|
|
20240827,164700,284301410,3005,3005,3005,3005,0
|
|
20240827,164600,284301410,3005,3005,3005,3005,0
|
|
20240827,164500,284301410,3005,3005,3005,3005,0
|
|
20240827,164400,284301410,3005,3005,3005,3005,2024
|
|
20240827,164300,284301410,3005,3005,3005,3005,0
|
|
20240827,164200,284301410,3005,3005,3005,3005,0
|
|
20240827,164100,284301410,3005,3005,3005,3005,0
|
|
20240827,164000,284301410,3005,3005,3005,3005,0
|
|
20240827,163900,284301410,3005,3005,3005,3005,0
|
|
20240827,163800,284301410,3005,3005,3005,3005,0
|
|
20240827,163700,284301410,3005,3005,3005,3005,0
|
|
20240827,163600,284301410,3005,3005,3005,3005,0
|
|
20240827,163500,284301410,3005,3005,3005,3005,0
|
|
20240827,163400,284301410,3005,3005,3005,3005,0
|
|
20240827,163300,284301410,3005,3005,3005,3005,0
|
|
20240827,163200,284301410,3005,3005,3005,3005,0
|
|
20240827,163100,284301410,3005,3005,3005,3005,0
|
|
20240827,163000,284301410,3005,3005,3005,3005,0
|
|
20240827,162900,284301410,3005,3005,3005,3005,0
|
|
20240827,162800,284301410,3005,3005,3005,3005,0
|
|
20240827,162700,284301410,3005,3005,3005,3005,0
|
|
20240827,162600,284301410,3005,3005,3005,3005,0
|
|
20240827,162500,284301410,3005,3005,3005,3005,0
|
|
20240827,162400,284301410,3005,3005,3005,3005,0
|
|
20240827,162300,284301410,3005,3005,3005,3005,0
|
|
20240827,162200,284301410,3005,3005,3005,3005,0
|
|
20240827,162100,284301410,3005,3005,3005,3005,0
|
|
20240827,162000,284301410,3005,3005,3005,3005,0
|
|
20240827,161900,284301410,3005,3005,3005,3005,0
|
|
20240827,161800,284301410,3005,3005,3005,3005,0
|
|
20240827,161700,284301410,3005,3005,3005,3005,0
|
|
20240827,161600,284301410,3005,3005,3005,3005,0
|
|
20240827,161500,284301410,3005,3005,3005,3005,0
|
|
20240827,161400,284301410,3005,3005,3005,3005,2024
|
|
20240827,161300,284301410,3005,3005,3005,3005,0
|
|
20240827,161200,284301410,3005,3005,3005,3005,0
|
|
20240827,161100,284301410,3005,3005,3005,3005,0
|
|
20240827,161000,284301410,3005,3005,3005,3005,0
|
|
20240827,160900,284301410,3005,3005,3005,3005,0
|
|
20240827,160800,284301410,3005,3005,3005,3005,0
|
|
20240827,160700,284301410,3005,3005,3005,3005,0
|
|
20240827,160600,284301410,3005,3005,3005,3005,0
|
|
20240827,160500,284301410,3005,3005,3005,3005,0
|
|
20240827,160400,284301410,3005,3005,3005,3005,0
|
|
20240827,160300,284301410,3005,3005,3005,3005,0
|
|
20240827,160200,284301410,3005,3005,3005,3005,0
|
|
20240827,160100,284301410,3005,3005,3005,3005,0
|
|
20240827,160000,284301410,3005,3005,3005,3005,0
|
|
20240827,155900,284301410,3005,3005,3005,3005,0
|
|
20240827,155800,284301410,3005,3005,3005,3005,0
|
|
20240827,155700,284301410,3005,3005,3005,3005,0
|
|
20240827,155600,284301410,3005,3005,3005,3005,0
|
|
20240827,155500,284301410,3005,3005,3005,3005,0
|
|
20240827,155400,284301410,3005,3005,3005,3005,0
|
|
20240827,155300,284301410,3005,3005,3005,3005,0
|
|
20240827,155200,284301410,3005,3005,3005,3005,0
|
|
20240827,155100,284301410,3005,3005,3005,3005,0
|
|
20240827,155000,284301410,3005,3005,3005,3005,0
|
|
20240827,154900,284301410,3005,3005,3005,3005,0
|
|
20240827,154800,284301410,3005,3005,3005,3005,0
|
|
20240827,154700,284301410,3005,3005,3005,3005,0
|
|
20240827,154600,284301410,3005,3005,3005,3005,0
|
|
20240827,154500,284301410,3005,3005,3005,3005,0
|
|
20240827,154400,284301410,3005,3005,3005,3005,2024
|
|
20240827,154300,284301410,3005,3005,3005,3005,0
|
|
20240827,154200,284301410,3005,3005,3005,3005,0
|
|
20240827,154100,284301410,3005,3005,3005,3005,0
|
|
20240827,154000,284301410,3005,3005,3005,3005,0
|
|
20240827,153900,284301410,3005,3005,3005,3005,0
|
|
20240827,153800,284301410,3005,3005,3005,3005,0
|
|
20240827,153700,284301410,3005,3005,3005,3005,0
|
|
20240827,153600,284301410,3005,3005,3005,3005,0
|
|
20240827,153500,284301410,3005,3005,3005,3005,0
|
|
20240827,153400,284301410,3005,3005,3005,3005,0
|
|
20240827,153300,284301410,3005,3005,3005,3005,0
|
|
20240827,153200,284301410,3005,3005,3005,3005,0
|
|
20240827,153100,284301410,3005,3005,3005,3005,0
|
|
20240827,153000,284301410,3005,3005,3005,3005,2024
|
|
20240827,152900,278219290,3005,3005,3005,3005,0
|
|
20240827,152800,278219290,3005,3005,3005,3005,0
|
|
20240827,152700,278219290,3005,3005,3005,3005,0
|
|
20240827,152600,278219290,3005,3005,3005,3005,0
|
|
20240827,152500,278219290,3005,3005,3005,3005,0
|
|
20240827,152400,278219290,3005,3005,3005,3005,0
|
|
20240827,152300,278219290,3005,3005,3005,3005,0
|
|
20240827,152200,278219290,3005,3005,3005,3005,0
|
|
20240827,152100,278219290,3005,3005,3005,3005,0
|
|
20240827,152000,278219290,3005,3005,3005,3005,0
|
|
20240827,151900,278219290,3005,3005,3005,3000,42
|
|
20240827,151800,278093185,3005,3005,3005,3000,37
|
|
20240827,151700,277982100,3000,2995,3000,2995,52
|
|
20240827,151600,277826110,3005,3000,3005,2995,271
|
|
20240827,151500,277014105,2995,3000,3005,2995,2749
|
|
20240827,151400,268768095,3000,3000,3000,3000,20
|
|
20240827,151300,268708095,3005,3005,3005,3005,0
|
|
20240827,151200,268708095,3005,3000,3005,3000,74
|
|
20240827,151100,268485880,3000,3000,3005,3000,190
|
|
20240827,151000,267915875,3000,3005,3005,3000,5515
|
|
20240827,150900,251370850,3000,3000,3000,3000,1
|
|
20240827,150800,251367850,3005,3005,3005,3005,0
|
|
20240827,150700,251367850,3005,3005,3005,3005,0
|
|
20240827,150600,251367850,3005,3005,3005,3005,82
|
|
20240827,150500,251121440,3005,3005,3005,3005,0
|
|
20240827,150400,251121440,3005,3005,3005,3005,0
|
|
20240827,150300,251121440,3005,3005,3005,3005,0
|
|
20240827,150200,251121440,3005,3005,3005,3005,0
|
|
20240827,150100,251121440,3005,3005,3005,3005,0
|
|
20240827,150000,251121440,3005,3005,3005,3005,0
|
|
20240827,145900,251121440,3005,3005,3005,3005,0
|
|
20240827,145800,251121440,3005,3000,3005,3000,696
|
|
20240827,145700,249033435,3000,3000,3000,3000,0
|
|
20240827,145600,249033435,3000,3000,3000,3000,5
|
|
20240827,145500,249018435,3000,3000,3000,3000,0
|
|
20240827,145400,249018435,3000,3000,3000,3000,1450
|
|
20240827,145300,244668435,3005,3000,3005,3000,128
|
|
20240827,145200,244283980,3005,3000,3005,3000,5384
|
|
20240827,145100,228131975,3000,3000,3000,3000,0
|
|
20240827,145000,228131975,3000,3000,3000,3000,0
|
|
20240827,144900,228131975,3000,3000,3000,3000,10
|
|
20240827,144800,228101975,3000,2995,3000,2995,21
|
|
20240827,144700,228039075,2995,2995,2995,2995,0
|
|
20240827,144600,228039075,2995,2995,2995,2995,1000
|
|
20240827,144500,225044075,3000,3000,3000,3000,0
|
|
20240827,144400,225044075,3000,3000,3000,3000,703
|
|
20240827,144300,222935075,3000,3000,3000,3000,194
|
|
20240827,144200,222353075,3000,3000,3000,3000,0
|
|
20240827,144100,222353075,3000,3000,3000,3000,39
|
|
20240827,144000,222236075,3000,3000,3000,3000,0
|
|
20240827,143900,222236075,3000,3000,3000,3000,0
|
|
20240827,143800,222236075,3000,3000,3000,3000,0
|
|
20240827,143700,222236075,3000,3000,3000,3000,1104
|
|
20240827,143600,218924075,3000,3000,3000,3000,0
|
|
20240827,143500,218924075,3000,3000,3000,3000,131
|
|
20240827,143400,218531075,3000,3000,3000,3000,0
|
|
20240827,143300,218531075,3000,3000,3000,3000,0
|
|
20240827,143200,218531075,3000,3000,3000,3000,0
|
|
20240827,143100,218531075,3000,3000,3000,3000,0
|
|
20240827,143000,218531075,3000,3000,3000,3000,20
|
|
20240827,142900,218471075,3000,3000,3000,3000,1
|
|
20240827,142800,218468075,3000,3000,3000,3000,0
|
|
20240827,142700,218468075,3000,3000,3000,3000,0
|
|
20240827,142600,218468075,3000,3000,3000,3000,544
|
|
20240827,142500,216836075,3000,3000,3000,3000,951
|
|
20240827,142400,213983075,3000,3000,3000,3000,5003
|
|
20240827,142300,198974075,3000,3000,3000,3000,0
|
|
20240827,142200,198974075,3000,3000,3000,3000,89
|
|
20240827,142100,198707075,3000,3000,3000,3000,0
|
|
20240827,142000,198707075,3000,3000,3000,3000,0
|
|
20240827,141900,198707075,3000,3000,3000,3000,0
|
|
20240827,141800,198707075,3000,3000,3000,3000,0
|
|
20240827,141700,198707075,3000,3000,3000,3000,0
|
|
20240827,141600,198707075,3000,3000,3000,3000,16
|
|
20240827,141500,198659075,3000,3000,3000,3000,1001
|
|
20240827,141400,195656075,3000,3000,3000,3000,0
|
|
20240827,141300,195656075,3000,3000,3000,3000,0
|
|
20240827,141200,195656075,3000,3000,3000,3000,300
|
|
20240827,141100,194756075,3000,3000,3000,3000,3
|
|
20240827,141000,194747075,3000,3000,3000,3000,0
|
|
20240827,140900,194747075,3000,3000,3000,3000,0
|
|
20240827,140800,194747075,3000,3000,3000,3000,92
|
|
20240827,140700,194471075,3000,3000,3000,3000,1
|
|
20240827,140600,194468075,3000,3000,3000,3000,0
|
|
20240827,140500,194468075,3000,3000,3000,3000,0
|
|
20240827,140400,194468075,3000,3000,3000,3000,0
|
|
20240827,140300,194468075,3000,3000,3000,3000,0
|
|
20240827,140200,194468075,3000,3000,3000,3000,0
|
|
20240827,140100,194468075,3000,3000,3000,3000,0
|
|
20240827,140000,194468075,3000,3000,3000,3000,1303
|
|
20240827,135900,190559075,3000,3000,3000,3000,0
|
|
20240827,135800,190559075,3000,3000,3000,3000,0
|
|
20240827,135700,190559075,3000,3000,3000,3000,0
|
|
20240827,135600,190559075,3000,3000,3000,3000,200
|
|
20240827,135500,189959075,3000,3000,3000,3000,50
|
|
20240827,135400,189809075,2995,2995,2995,2995,0
|
|
20240827,135300,189809075,2995,2995,2995,2995,0
|
|
20240827,135200,189809075,2995,2995,2995,2995,299
|
|
20240827,135100,188913570,3000,3000,3000,3000,2807
|
|
20240827,135000,180492570,3000,3000,3000,3000,80
|
|
20240827,134900,180252570,3000,3000,3000,3000,0
|
|
20240827,134800,180252570,3000,3000,3000,3000,0
|
|
20240827,134700,180252570,3000,3000,3000,3000,100
|
|
20240827,134600,179952570,3000,3000,3000,3000,0
|
|
20240827,134500,179952570,3000,3005,3005,3000,29
|
|
20240827,134400,179865470,3005,3005,3005,3005,15
|
|
20240827,134300,179820395,3005,3005,3005,3005,40
|
|
20240827,134200,179700195,3000,3000,3000,3000,0
|
|
20240827,134100,179700195,3000,3000,3000,3000,1
|
|
20240827,134000,179697195,3000,3000,3000,3000,0
|
|
20240827,133900,179697195,3000,3000,3000,3000,5
|
|
20240827,133800,179682195,3005,3005,3005,3005,84
|
|
20240827,133700,179429775,3005,3005,3005,3005,1
|
|
20240827,133600,179426770,3005,3005,3005,3005,50
|
|
20240827,133500,179276520,3005,3005,3005,3005,0
|
|
20240827,133400,179276520,3005,3005,3005,3005,0
|
|
20240827,133300,179276520,3005,3005,3005,3005,0
|
|
20240827,133200,179276520,3005,3005,3005,3005,0
|
|
20240827,133100,179276520,3005,3005,3005,3005,0
|
|
20240827,133000,179276520,3005,3005,3005,3005,0
|
|
20240827,132900,179276520,3005,3005,3005,3005,0
|
|
20240827,132800,179276520,3005,3005,3005,3005,0
|
|
20240827,132700,179276520,3005,3005,3005,3005,0
|
|
20240827,132600,179276520,3005,3005,3005,3005,0
|
|
20240827,132500,179276520,3005,3005,3005,3005,0
|
|
20240827,132400,179276520,3005,3005,3005,3005,0
|
|
20240827,132300,179276520,3005,3005,3005,3005,86
|
|
20240827,132200,179018090,3000,3000,3000,3000,0
|
|
20240827,132100,179018090,3000,3000,3000,3000,226
|
|
20240827,132000,178340090,3000,3000,3000,3000,0
|
|
20240827,131900,178340090,3000,3005,3005,3000,57
|
|
20240827,131800,178169080,3005,3005,3005,3005,0
|
|
20240827,131700,178169080,3005,3005,3005,3005,169
|
|
20240827,131600,177661235,3005,3000,3005,3000,115
|
|
20240827,131500,177316160,3000,3000,3000,3000,42
|
|
20240827,131400,177190160,3000,3000,3000,3000,10
|
|
20240827,131300,177160160,3000,3000,3000,3000,0
|
|
20240827,131200,177160160,3000,3000,3000,3000,30
|
|
20240827,131100,177070160,3000,3000,3000,3000,3
|
|
20240827,131000,177061160,3000,3000,3000,3000,0
|
|
20240827,130900,177061160,3000,3000,3000,3000,0
|
|
20240827,130800,177061160,3000,3000,3000,3000,0
|
|
20240827,130700,177061160,3000,3000,3000,3000,25
|
|
20240827,130600,176986160,3000,3000,3000,3000,0
|
|
20240827,130500,176986160,3000,3000,3000,3000,0
|
|
20240827,130400,176986160,3000,3000,3000,3000,0
|
|
20240827,130300,176986160,3000,3000,3000,3000,0
|
|
20240827,130200,176986160,3000,3000,3000,3000,0
|
|
20240827,130100,176986160,3000,3000,3000,3000,92
|
|
20240827,130000,176710160,3005,3005,3005,3005,3
|
|
20240827,125900,176701145,3005,3005,3005,3005,1
|
|
20240827,125800,176698140,2995,3000,3000,2995,704
|
|
20240827,125700,174589650,3005,3005,3005,3005,200
|
|
20240827,125600,173988650,3000,3000,3000,3000,285
|
|
20240827,125500,173133650,3000,3000,3000,3000,10
|
|
20240827,125400,173103650,3000,3000,3000,3000,10
|
|
20240827,125300,173073650,3005,3005,3005,3000,934
|
|
20240827,125200,170267030,3005,3005,3005,3005,5810
|
|
20240827,125100,152807980,3005,3005,3005,3005,0
|
|
20240827,125000,152807980,3005,3005,3005,3000,5973
|
|
20240827,124900,134861615,3005,3005,3005,3005,6
|
|
20240827,124800,134843585,3000,3000,3000,3000,334
|
|
20240827,124700,133841585,3000,3000,3000,3000,0
|
|
20240827,124600,133841585,3000,3000,3000,3000,7515
|
|
20240827,124500,111296585,2995,2995,2995,2995,0
|
|
20240827,124400,111296585,2995,2995,2995,2995,0
|
|
20240827,124300,111296585,2995,2995,2995,2995,0
|
|
20240827,124200,111296585,2995,2995,2995,2995,0
|
|
20240827,124100,111296585,2995,2995,2995,2995,0
|
|
20240827,124000,111296585,2995,3000,3000,2995,66
|
|
20240827,123900,111098835,3000,3000,3000,3000,0
|
|
20240827,123800,111098835,3000,3000,3000,3000,2
|
|
20240827,123700,111092835,3000,3000,3000,3000,0
|
|
20240827,123600,111092835,3000,3000,3000,3000,0
|
|
20240827,123500,111092835,3000,3000,3000,3000,100
|
|
20240827,123400,110792835,3000,3000,3000,3000,500
|
|
20240827,123300,109292835,3000,3000,3000,3000,455
|
|
20240827,123200,107927835,3000,3000,3000,3000,0
|
|
20240827,123100,107927835,3000,3000,3000,3000,1210
|
|
20240827,123000,104297835,3000,3000,3000,3000,3
|
|
20240827,122900,104288835,3000,3000,3000,3000,0
|
|
20240827,122800,104288835,3000,3000,3000,3000,1
|
|
20240827,122700,104285835,3000,3000,3000,3000,0
|
|
20240827,122600,104285835,3000,3000,3000,3000,4682
|
|
20240827,122500,90239835,3000,3000,3000,3000,0
|
|
20240827,122400,90239835,3000,3000,3000,3000,141
|
|
20240827,122300,89816835,3000,2995,3000,2995,3795
|
|
20240827,122200,78450800,2995,2995,2995,2995,10
|
|
20240827,122100,78420850,2995,2995,2995,2995,768
|
|
20240827,122000,76120690,2995,2995,2995,2995,0
|
|
20240827,121900,76120690,2995,2995,2995,2995,0
|
|
20240827,121800,76120690,2995,2995,2995,2995,102
|
|
20240827,121700,75815200,2995,2995,2995,2995,113
|
|
20240827,121600,75476765,2990,2990,2990,2990,44
|
|
20240827,121500,75345205,2995,2995,2995,2995,0
|
|
20240827,121400,75345205,2995,2995,2995,2995,0
|
|
20240827,121300,75345205,2995,2995,2995,2995,223
|
|
20240827,121200,74677320,2995,2995,2995,2995,433
|
|
20240827,121100,73380485,2995,2995,2995,2995,7
|
|
20240827,121000,73359520,2995,2995,2995,2995,33
|
|
20240827,120900,73260685,2995,2995,2995,2990,3115
|
|
20240827,120800,63943905,2995,2995,2995,2995,3
|
|
20240827,120700,63934920,2995,2995,2995,2995,2
|
|
20240827,120600,63928930,2995,2995,2995,2995,0
|
|
20240827,120500,63928930,2995,2995,2995,2995,345
|
|
20240827,120400,62895655,2995,2995,2995,2995,5
|
|
20240827,120300,62880680,2995,2995,2995,2995,1
|
|
20240827,120200,62877685,2995,2995,2995,2995,29
|
|
20240827,120100,62790830,2995,2995,2995,2995,5
|
|
20240827,120000,62775855,2995,2995,2995,2995,0
|
|
20240827,115900,62775855,2995,2995,2995,2990,26
|
|
20240827,115800,62698035,2990,2995,2995,2990,11
|
|
20240827,115700,62665140,2990,2990,2990,2990,66
|
|
20240827,115600,62467800,2990,2990,2990,2990,10
|
|
20240827,115500,62437900,2990,2995,2995,2990,87
|
|
20240827,115400,62177385,2995,2990,2995,2990,21
|
|
20240827,115300,62114590,2990,2990,2990,2990,10
|
|
20240827,115200,62084690,2990,2995,2995,2990,525
|
|
20240827,115100,60512365,2995,2990,2995,2990,264
|
|
20240827,115000,59722005,2990,2995,2995,2990,310
|
|
20240827,114900,58793605,2990,2995,2995,2990,20
|
|
20240827,114800,58733755,2990,2990,2990,2990,20
|
|
20240827,114700,58673955,2990,2995,2995,2990,12
|
|
20240827,114600,58638065,2990,2995,2995,2990,20
|
|
20240827,114500,58578215,2990,2990,2990,2990,1130
|
|
20240827,114400,55199515,2990,2990,2990,2990,20
|
|
20240827,114300,55139715,2990,2990,2990,2990,10
|
|
20240827,114200,55109815,2990,2990,2990,2990,10
|
|
20240827,114100,55079915,2990,2990,2995,2990,94
|
|
20240827,114000,54798485,2990,2995,2995,2990,513
|
|
20240827,113900,53262100,2995,2995,2995,2990,516
|
|
20240827,113800,51716730,2990,2990,2990,2990,820
|
|
20240827,113700,49264930,2995,2990,2995,2990,36
|
|
20240827,113600,49157155,2995,2995,2995,2995,0
|
|
20240827,113500,49157155,2995,2995,2995,2995,0
|
|
20240827,113400,49157155,2995,2995,2995,2995,0
|
|
20240827,113300,49157155,2995,2995,2995,2995,0
|
|
20240827,113200,49157155,2995,2995,2995,2995,0
|
|
20240827,113100,49157155,2995,2995,2995,2995,50
|
|
20240827,113000,49007405,2995,2995,2995,2995,52
|
|
20240827,112900,48851665,2990,2990,2990,2990,0
|
|
20240827,112800,48851665,2990,2990,2990,2990,20
|
|
20240827,112700,48791865,2995,2995,2995,2995,77
|
|
20240827,112600,48561250,2995,2995,2995,2995,0
|
|
20240827,112500,48561250,2995,2995,2995,2995,0
|
|
20240827,112400,48561250,2995,2995,2995,2995,50
|
|
20240827,112300,48411500,2995,2995,2995,2995,2634
|
|
20240827,112200,40522670,2995,2995,2995,2995,0
|
|
20240827,112100,40522670,2995,2995,2995,2995,1
|
|
20240827,112000,40519675,2995,2995,2995,2995,0
|
|
20240827,111900,40519675,2995,2995,2995,2995,0
|
|
20240827,111800,40519675,2995,2995,2995,2995,0
|
|
20240827,111700,40519675,2995,2995,2995,2995,0
|
|
20240827,111600,40519675,2995,2995,2995,2995,130
|
|
20240827,111500,40130325,2990,2990,2990,2990,0
|
|
20240827,111400,40130325,2990,2990,2990,2990,9
|
|
20240827,111300,40103415,2995,2995,2995,2995,5
|
|
20240827,111200,40088440,2995,2995,2995,2995,0
|
|
20240827,111100,40088440,2995,2995,2995,2995,100
|
|
20240827,111000,39788940,2995,2995,2995,2995,22
|
|
20240827,110900,39723050,2995,2995,2995,2995,0
|
|
20240827,110800,39723050,2995,2995,2995,2995,4
|
|
20240827,110700,39711070,2990,2995,2995,2990,83
|
|
20240827,110600,39462635,2995,2995,2995,2995,0
|
|
20240827,110500,39462635,2995,2995,2995,2995,1
|
|
20240827,110400,39459640,2995,2995,2995,2995,10
|
|
20240827,110300,39429690,2995,2995,2995,2995,102
|
|
20240827,110200,39124200,2995,2995,2995,2995,1
|
|
20240827,110100,39121205,2990,2990,2990,2990,0
|
|
20240827,110000,39121205,2990,2990,2990,2990,0
|
|
20240827,105900,39121205,2990,2995,2995,2990,48
|
|
20240827,105800,38977665,2990,2990,2990,2990,0
|
|
20240827,105700,38977665,2990,2990,2990,2990,10
|
|
20240827,105600,38947765,2995,2995,2995,2995,0
|
|
20240827,105500,38947765,2995,2995,2995,2995,0
|
|
20240827,105400,38947765,2995,2995,2995,2995,0
|
|
20240827,105300,38947765,2995,2995,2995,2995,0
|
|
20240827,105200,38947765,2995,2995,2995,2995,421
|
|
20240827,105100,37686870,2995,2995,2995,2995,422
|
|
20240827,105000,36422980,2995,2995,2995,2995,0
|
|
20240827,104900,36422980,2995,2995,2995,2995,704
|
|
20240827,104800,34314500,2990,2990,2990,2990,0
|
|
20240827,104700,34314500,2990,2990,2990,2990,0
|
|
20240827,104600,34314500,2990,2990,2990,2990,100
|
|
20240827,104500,34015500,2995,2995,2995,2995,142
|
|
20240827,104400,33590210,2995,2995,2995,2995,500
|
|
20240827,104300,32092710,2990,2990,2990,2990,0
|
|
20240827,104200,32092710,2990,2990,2990,2990,0
|
|
20240827,104100,32092710,2990,2990,2990,2990,0
|
|
20240827,104000,32092710,2990,2990,2990,2990,0
|
|
20240827,103900,32092710,2990,2995,2995,2990,14
|
|
20240827,103800,32050845,2995,2995,2995,2995,2
|
|
20240827,103700,32044855,2995,2995,2995,2995,110
|
|
20240827,103600,31715405,2995,2995,2995,2995,0
|
|
20240827,103500,31715405,2995,2995,2995,2995,3
|
|
20240827,103400,31706420,2995,2995,2995,2995,1
|
|
20240827,103300,31703425,2995,2995,2995,2995,0
|
|
20240827,103200,31703425,2995,2995,2995,2995,6
|
|
20240827,103100,31685455,2995,2995,2995,2995,0
|
|
20240827,103000,31685455,2995,2995,2995,2995,0
|
|
20240827,102900,31685455,2995,2995,2995,2995,105
|
|
20240827,102800,31370980,2995,2995,2995,2995,0
|
|
20240827,102700,31370980,2995,2995,2995,2995,3
|
|
20240827,102600,31361995,2995,2995,2995,2995,28
|
|
20240827,102500,31278135,2995,2995,2995,2995,100
|
|
20240827,102400,30978635,2995,2995,2995,2995,312
|
|
20240827,102300,30044195,2995,2995,2995,2995,0
|
|
20240827,102200,30044195,2995,2995,2995,2995,5
|
|
20240827,102100,30029220,2995,2995,2995,2995,100
|
|
20240827,102000,29729720,2995,2995,2995,2995,1
|
|
20240827,101900,29726725,2990,2995,2995,2990,3
|
|
20240827,101800,29717750,2995,2995,2995,2995,0
|
|
20240827,101700,29717750,2995,2995,2995,2995,0
|
|
20240827,101600,29717750,2995,2995,2995,2995,0
|
|
20240827,101500,29717750,2995,2995,2995,2995,0
|
|
20240827,101400,29717750,2995,2995,2995,2995,0
|
|
20240827,101300,29717750,2995,2995,2995,2995,10
|
|
20240827,101200,29687800,2995,2990,2995,2990,1038
|
|
20240827,101100,26584130,2990,2995,2995,2990,301
|
|
20240827,101000,25684135,2990,2990,2990,2990,0
|
|
20240827,100900,25684135,2990,2990,2990,2990,1
|
|
20240827,100800,25681145,2995,2995,2995,2995,0
|
|
20240827,100700,25681145,2995,2995,2995,2995,0
|
|
20240827,100600,25681145,2995,2995,2995,2990,7
|
|
20240827,100500,25660190,2995,2995,2995,2995,31
|
|
20240827,100400,25567345,2995,2995,2995,2995,1
|
|
20240827,100300,25564350,2995,2995,2995,2995,2
|
|
20240827,100200,25558360,2995,2995,2995,2995,94
|
|
20240827,100100,25276830,2995,2995,2995,2995,110
|
|
20240827,100000,24947380,2995,2995,2995,2995,0
|
|
20240827,095900,24947380,2995,2995,2995,2995,52
|
|
20240827,095800,24791640,2990,2990,2995,2990,153
|
|
20240827,095700,24334165,2990,2990,2990,2990,0
|
|
20240827,095600,24334165,2990,2995,2995,2990,55
|
|
20240827,095500,24169665,2995,2995,2995,2995,0
|
|
20240827,095400,24169665,2995,2995,2995,2995,302
|
|
20240827,095300,23265175,2995,2995,2995,2995,0
|
|
20240827,095200,23265175,2995,2995,2995,2995,29
|
|
20240827,095100,23178320,2995,2995,2995,2995,53
|
|
20240827,095000,23019585,2995,2995,2995,2995,124
|
|
20240827,094900,22648205,2990,2995,2995,2990,41
|
|
20240827,094800,22525520,2995,2995,2995,2995,0
|
|
20240827,094700,22525520,2995,2995,2995,2995,2
|
|
20240827,094600,22519530,2995,2995,2995,2995,0
|
|
20240827,094500,22519530,2995,2995,2995,2995,0
|
|
20240827,094400,22519530,2995,2995,2995,2995,0
|
|
20240827,094300,22519530,2995,2995,2995,2995,27
|
|
20240827,094200,22438665,2995,2995,2995,2995,5
|
|
20240827,094100,22423690,2995,2995,2995,2995,310
|
|
20240827,094000,21495240,2995,2995,2995,2995,4
|
|
20240827,093900,21483260,2995,2995,2995,2995,0
|
|
20240827,093800,21483260,2995,2995,2995,2995,1
|
|
20240827,093700,21480265,2995,2995,2995,2995,16
|
|
20240827,093600,21432345,2995,2995,2995,2995,226
|
|
20240827,093500,20755475,2995,2995,2995,2995,20
|
|
20240827,093400,20695575,2995,2995,2995,2995,28
|
|
20240827,093300,20611715,2995,2990,2995,2985,308
|
|
20240827,093200,19691775,2995,2995,2995,2995,26
|
|
20240827,093100,19613905,2995,2995,2995,2995,43
|
|
20240827,093000,19485120,2995,2995,2995,2995,115
|
|
20240827,092900,19140695,2995,2995,2995,2995,26
|
|
20240827,092800,19062825,2995,2995,2995,2995,0
|
|
20240827,092700,19062825,2995,2990,2995,2990,215
|
|
20240827,092600,18419965,2990,2990,2990,2990,20
|
|
20240827,092500,18360165,2995,2995,2995,2990,48
|
|
20240827,092400,18216445,2990,2990,2990,2990,1402
|
|
20240827,092300,14024465,2990,2990,2990,2990,432
|
|
20240827,092200,12732785,2990,2990,2990,2990,1
|
|
20240827,092100,12729795,2990,2990,2990,2985,364
|
|
20240827,092000,11643110,2990,2990,2990,2990,0
|
|
20240827,091900,11643110,2990,2990,2990,2990,5
|
|
20240827,091800,11628160,2990,2990,2990,2990,154
|
|
20240827,091700,11167700,2995,2990,2995,2990,562
|
|
20240827,091600,9487310,2990,2990,2990,2990,0
|
|
20240827,091500,9487310,2990,2990,2990,2990,1
|
|
20240827,091400,9484320,2995,2990,2995,2990,10
|
|
20240827,091300,9454395,2990,2990,2995,2990,45
|
|
20240827,091200,9319840,2995,2995,2995,2995,37
|
|
20240827,091100,9209025,2990,2995,2995,2990,103
|
|
20240827,091000,8901050,2995,2995,2995,2995,1
|
|
20240827,090900,8898055,2995,2990,2995,2990,91
|
|
20240827,090800,8625660,2990,2990,2990,2990,61
|
|
20240827,090700,8443270,2990,2990,2995,2990,222
|
|
20240827,090600,7779485,2995,2990,2995,2990,507
|
|
20240827,090500,6263545,2990,2990,2990,2990,20
|
|
20240827,090400,6203745,2995,2990,2995,2985,11
|
|
20240827,090300,6170860,2995,2995,2995,2995,1
|
|
20240827,090200,6167865,2995,2990,2995,2990,8
|
|
20240827,090100,6143910,2995,2995,2995,2990,102
|
|
20240827,090000,5838920,2990,2995,2995,2985,1952
|