588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184500,61828685,5000,5000,5000,5000,108
|
|
20240813,184400,61828685,5000,5000,5000,5000,0
|
|
20240813,184300,61828685,5000,5000,5000,5000,0
|
|
20240813,184200,61828685,5000,5000,5000,5000,0
|
|
20240813,184100,61828685,5000,5000,5000,5000,0
|
|
20240813,184000,61828685,5000,5000,5000,5000,0
|
|
20240813,183900,61828685,5000,5000,5000,5000,0
|
|
20240813,183800,61828685,5000,5000,5000,5000,0
|
|
20240813,183700,61828685,5000,5000,5000,5000,0
|
|
20240813,183600,61828685,5000,5000,5000,5000,0
|
|
20240813,183500,61828685,5000,5000,5000,5000,0
|
|
20240813,183400,61828685,5000,5000,5000,5000,0
|
|
20240813,183300,61828685,5000,5000,5000,5000,0
|
|
20240813,183200,61828685,5000,5000,5000,5000,0
|
|
20240813,183100,61828685,5000,5000,5000,5000,0
|
|
20240813,183000,61828685,5000,5000,5000,5000,0
|
|
20240813,182900,61828685,5000,5000,5000,5000,0
|
|
20240813,182800,61828685,5000,5000,5000,5000,0
|
|
20240813,182700,61828685,5000,5000,5000,5000,0
|
|
20240813,182600,61828685,5000,5000,5000,5000,0
|
|
20240813,182500,61828685,5000,5000,5000,5000,0
|
|
20240813,182400,61828685,5000,5000,5000,5000,0
|
|
20240813,182300,61828685,5000,5000,5000,5000,0
|
|
20240813,182200,61828685,5000,5000,5000,5000,0
|
|
20240813,182100,61828685,5000,5000,5000,5000,0
|
|
20240813,182000,61828685,5000,5000,5000,5000,0
|
|
20240813,181900,61828685,5000,5000,5000,5000,0
|
|
20240813,181800,61828685,5000,5000,5000,5000,0
|
|
20240813,181700,61828685,5000,5000,5000,5000,0
|
|
20240813,181600,61828685,5000,5000,5000,5000,0
|
|
20240813,181500,61828685,5000,5000,5000,5000,108
|
|
20240813,181400,61828685,5000,5000,5000,5000,0
|
|
20240813,181300,61828685,5000,5000,5000,5000,0
|
|
20240813,181200,61828685,5000,5000,5000,5000,0
|
|
20240813,181100,61828685,5000,5000,5000,5000,0
|
|
20240813,181000,61828685,5000,5000,5000,5000,0
|
|
20240813,180900,61828685,5000,5000,5000,5000,0
|
|
20240813,180800,61828685,5000,5000,5000,5000,0
|
|
20240813,180700,61828685,5000,5000,5000,5000,0
|
|
20240813,180600,61828685,5000,5000,5000,5000,0
|
|
20240813,180500,61828685,5000,5000,5000,5000,0
|
|
20240813,180400,61828685,5000,5000,5000,5000,0
|
|
20240813,180300,61828685,5000,5000,5000,5000,0
|
|
20240813,180200,61828685,5000,5000,5000,5000,0
|
|
20240813,180100,61828685,5000,5000,5000,5000,0
|
|
20240813,180000,61828685,5000,5000,5000,5000,0
|
|
20240813,175900,61828685,5000,5000,5000,5000,0
|
|
20240813,175800,61828685,5000,5000,5000,5000,0
|
|
20240813,175700,61828685,5000,5000,5000,5000,0
|
|
20240813,175600,61828685,5000,5000,5000,5000,0
|
|
20240813,175500,61828685,5000,5000,5000,5000,0
|
|
20240813,175400,61828685,5000,5000,5000,5000,0
|
|
20240813,175300,61828685,5000,5000,5000,5000,0
|
|
20240813,175200,61828685,5000,5000,5000,5000,0
|
|
20240813,175100,61828685,5000,5000,5000,5000,0
|
|
20240813,175000,61828685,5000,5000,5000,5000,0
|
|
20240813,174900,61828685,5000,5000,5000,5000,0
|
|
20240813,174800,61828685,5000,5000,5000,5000,0
|
|
20240813,174700,61828685,5000,5000,5000,5000,0
|
|
20240813,174600,61828685,5000,5000,5000,5000,0
|
|
20240813,174500,61828685,5000,5000,5000,5000,108
|
|
20240813,174400,61828685,5000,5000,5000,5000,0
|
|
20240813,174300,61828685,5000,5000,5000,5000,0
|
|
20240813,174200,61828685,5000,5000,5000,5000,0
|
|
20240813,174100,61828685,5000,5000,5000,5000,0
|
|
20240813,174000,61828685,5000,5000,5000,5000,0
|
|
20240813,173900,61828685,5000,5000,5000,5000,0
|
|
20240813,173800,61828685,5000,5000,5000,5000,0
|
|
20240813,173700,61828685,5000,5000,5000,5000,0
|
|
20240813,173600,61828685,5000,5000,5000,5000,0
|
|
20240813,173500,61828685,5000,5000,5000,5000,0
|
|
20240813,173400,61828685,5000,5000,5000,5000,0
|
|
20240813,173300,61828685,5000,5000,5000,5000,0
|
|
20240813,173200,61828685,5000,5000,5000,5000,0
|
|
20240813,173100,61828685,5000,5000,5000,5000,0
|
|
20240813,173000,61828685,5000,5000,5000,5000,0
|
|
20240813,172900,61828685,5000,5000,5000,5000,0
|
|
20240813,172800,61828685,5000,5000,5000,5000,0
|
|
20240813,172700,61828685,5000,5000,5000,5000,0
|
|
20240813,172600,61828685,5000,5000,5000,5000,0
|
|
20240813,172500,61828685,5000,5000,5000,5000,0
|
|
20240813,172400,61828685,5000,5000,5000,5000,0
|
|
20240813,172300,61828685,5000,5000,5000,5000,0
|
|
20240813,172200,61828685,5000,5000,5000,5000,0
|
|
20240813,172100,61828685,5000,5000,5000,5000,0
|
|
20240813,172000,61828685,5000,5000,5000,5000,0
|
|
20240813,171900,61828685,5000,5000,5000,5000,0
|
|
20240813,171800,61828685,5000,5000,5000,5000,0
|
|
20240813,171700,61828685,5000,5000,5000,5000,0
|
|
20240813,171600,61828685,5000,5000,5000,5000,0
|
|
20240813,171500,61828685,5000,5000,5000,5000,108
|
|
20240813,171400,61828685,5000,5000,5000,5000,0
|
|
20240813,171300,61828685,5000,5000,5000,5000,0
|
|
20240813,171200,61828685,5000,5000,5000,5000,0
|
|
20240813,171100,61828685,5000,5000,5000,5000,0
|
|
20240813,171000,61828685,5000,5000,5000,5000,0
|
|
20240813,170900,61828685,5000,5000,5000,5000,0
|
|
20240813,170800,61828685,5000,5000,5000,5000,0
|
|
20240813,170700,61828685,5000,5000,5000,5000,0
|
|
20240813,170600,61828685,5000,5000,5000,5000,0
|
|
20240813,170500,61828685,5000,5000,5000,5000,0
|
|
20240813,170400,61828685,5000,5000,5000,5000,0
|
|
20240813,170300,61828685,5000,5000,5000,5000,0
|
|
20240813,170200,61828685,5000,5000,5000,5000,0
|
|
20240813,170100,61828685,5000,5000,5000,5000,0
|
|
20240813,170000,61828685,5000,5000,5000,5000,0
|
|
20240813,165900,61828685,5000,5000,5000,5000,0
|
|
20240813,165800,61828685,5000,5000,5000,5000,0
|
|
20240813,165700,61828685,5000,5000,5000,5000,0
|
|
20240813,165600,61828685,5000,5000,5000,5000,0
|
|
20240813,165500,61828685,5000,5000,5000,5000,0
|
|
20240813,165400,61828685,5000,5000,5000,5000,0
|
|
20240813,165300,61828685,5000,5000,5000,5000,0
|
|
20240813,165200,61828685,5000,5000,5000,5000,0
|
|
20240813,165100,61828685,5000,5000,5000,5000,0
|
|
20240813,165000,61828685,5000,5000,5000,5000,0
|
|
20240813,164900,61828685,5000,5000,5000,5000,0
|
|
20240813,164800,61828685,5000,5000,5000,5000,0
|
|
20240813,164700,61828685,5000,5000,5000,5000,0
|
|
20240813,164600,61828685,5000,5000,5000,5000,0
|
|
20240813,164500,61828685,5000,5000,5000,5000,108
|
|
20240813,164400,61828685,5000,5000,5000,5000,0
|
|
20240813,164300,61828685,5000,5000,5000,5000,0
|
|
20240813,164200,61828685,5000,5000,5000,5000,0
|
|
20240813,164100,61828685,5000,5000,5000,5000,0
|
|
20240813,164000,61828685,5000,5000,5000,5000,0
|
|
20240813,163900,61828685,5000,5000,5000,5000,0
|
|
20240813,163800,61828685,5000,5000,5000,5000,0
|
|
20240813,163700,61828685,5000,5000,5000,5000,0
|
|
20240813,163600,61828685,5000,5000,5000,5000,0
|
|
20240813,163500,61828685,5000,5000,5000,5000,0
|
|
20240813,163400,61828685,5000,5000,5000,5000,0
|
|
20240813,163300,61828685,5000,5000,5000,5000,0
|
|
20240813,163200,61828685,5000,5000,5000,5000,0
|
|
20240813,163100,61828685,5000,5000,5000,5000,0
|
|
20240813,163000,61828685,5000,5000,5000,5000,0
|
|
20240813,162900,61828685,5000,5000,5000,5000,0
|
|
20240813,162800,61828685,5000,5000,5000,5000,0
|
|
20240813,162700,61828685,5000,5000,5000,5000,0
|
|
20240813,162600,61828685,5000,5000,5000,5000,0
|
|
20240813,162500,61828685,5000,5000,5000,5000,0
|
|
20240813,162400,61828685,5000,5000,5000,5000,0
|
|
20240813,162300,61828685,5000,5000,5000,5000,0
|
|
20240813,162200,61828685,5000,5000,5000,5000,0
|
|
20240813,162100,61828685,5000,5000,5000,5000,0
|
|
20240813,162000,61828685,5000,5000,5000,5000,0
|
|
20240813,161900,61828685,5000,5000,5000,5000,0
|
|
20240813,161800,61828685,5000,5000,5000,5000,0
|
|
20240813,161700,61828685,5000,5000,5000,5000,0
|
|
20240813,161600,61828685,5000,5000,5000,5000,0
|
|
20240813,161500,61828685,5000,5000,5000,5000,108
|
|
20240813,161400,61828685,5000,5000,5000,5000,0
|
|
20240813,161300,61828685,5000,5000,5000,5000,0
|
|
20240813,161200,61828685,5000,5000,5000,5000,0
|
|
20240813,161100,61828685,5000,5000,5000,5000,0
|
|
20240813,161000,61828685,5000,5000,5000,5000,0
|
|
20240813,160900,61828685,5000,5000,5000,5000,0
|
|
20240813,160800,61828685,5000,5000,5000,5000,0
|
|
20240813,160700,61828685,5000,5000,5000,5000,0
|
|
20240813,160600,61828685,5000,5000,5000,5000,0
|
|
20240813,160500,61828685,5000,5000,5000,5000,0
|
|
20240813,160400,61828685,5000,5000,5000,5000,0
|
|
20240813,160300,61828685,5000,5000,5000,5000,0
|
|
20240813,160200,61828685,5000,5000,5000,5000,0
|
|
20240813,160100,61828685,5000,5000,5000,5000,0
|
|
20240813,160000,61828685,5000,5000,5000,5000,0
|
|
20240813,155900,61828685,5000,5000,5000,5000,0
|
|
20240813,155800,61828685,5000,5000,5000,5000,0
|
|
20240813,155700,61828685,5000,5000,5000,5000,0
|
|
20240813,155600,61828685,5000,5000,5000,5000,0
|
|
20240813,155500,61828685,5000,5000,5000,5000,0
|
|
20240813,155400,61828685,5000,5000,5000,5000,0
|
|
20240813,155300,61828685,5000,5000,5000,5000,0
|
|
20240813,155200,61828685,5000,5000,5000,5000,0
|
|
20240813,155100,61828685,5000,5000,5000,5000,0
|
|
20240813,155000,61828685,5000,5000,5000,5000,0
|
|
20240813,154900,61828685,5000,5000,5000,5000,0
|
|
20240813,154800,61828685,5000,5000,5000,5000,0
|
|
20240813,154700,61828685,5000,5000,5000,5000,0
|
|
20240813,154600,61828685,5000,5000,5000,5000,0
|
|
20240813,154500,61828685,5000,5000,5000,5000,108
|
|
20240813,154400,61828685,5000,5000,5000,5000,0
|
|
20240813,154300,61828685,5000,5000,5000,5000,0
|
|
20240813,154200,61828685,5000,5000,5000,5000,0
|
|
20240813,154100,61828685,5000,5000,5000,5000,0
|
|
20240813,154000,61828685,5000,5000,5000,5000,0
|
|
20240813,153900,61828685,5000,5000,5000,5000,0
|
|
20240813,153800,61828685,5000,5000,5000,5000,0
|
|
20240813,153700,61828685,5000,5000,5000,5000,0
|
|
20240813,153600,61828685,5000,5000,5000,5000,0
|
|
20240813,153500,61828685,5000,5000,5000,5000,0
|
|
20240813,153400,61828685,5000,5000,5000,5000,0
|
|
20240813,153300,61828685,5000,5000,5000,5000,0
|
|
20240813,153200,61828685,5000,5000,5000,5000,0
|
|
20240813,153100,61828685,5000,5000,5000,5000,0
|
|
20240813,153000,61828685,5000,5000,5000,5000,108
|
|
20240813,152900,61288685,5000,5000,5000,5000,0
|
|
20240813,152800,61288685,5000,5000,5000,5000,0
|
|
20240813,152700,61288685,5000,5000,5000,5000,0
|
|
20240813,152600,61288685,5000,5000,5000,5000,0
|
|
20240813,152500,61288685,5000,5000,5000,5000,0
|
|
20240813,152400,61288685,5000,5000,5000,5000,0
|
|
20240813,152300,61288685,5000,5000,5000,5000,0
|
|
20240813,152200,61288685,5000,5000,5000,5000,0
|
|
20240813,152100,61288685,5000,5000,5000,5000,0
|
|
20240813,152000,61288685,5000,5000,5000,5000,0
|
|
20240813,151900,61288685,5000,4980,5000,4970,118
|
|
20240813,151800,60700675,5000,5000,5000,5000,0
|
|
20240813,151700,60700675,5000,5000,5000,5000,0
|
|
20240813,151600,60700675,5000,4995,5000,4995,35
|
|
20240813,151500,60525755,4995,4995,4995,4995,4
|
|
20240813,151400,60505775,4995,4995,4995,4995,2
|
|
20240813,151300,60495785,4995,4995,4995,4995,2
|
|
20240813,151200,60485795,4995,4995,4995,4995,2
|
|
20240813,151100,60475805,4995,4995,4995,4995,0
|
|
20240813,151000,60475805,4995,4995,4995,4995,0
|
|
20240813,150900,60475805,4995,4995,4995,4995,0
|
|
20240813,150800,60475805,4995,4995,4995,4995,4
|
|
20240813,150700,60455825,5000,5000,5000,5000,0
|
|
20240813,150600,60455825,5000,5000,5000,5000,20
|
|
20240813,150500,60355825,5020,5020,5020,5020,0
|
|
20240813,150400,60355825,5020,5020,5020,5020,0
|
|
20240813,150300,60355825,5020,5020,5020,5020,0
|
|
20240813,150200,60355825,5020,5010,5020,5010,49
|
|
20240813,150100,60110015,5020,5020,5020,5020,0
|
|
20240813,150000,60110015,5020,5020,5020,5020,0
|
|
20240813,145900,60110015,5020,5020,5020,5020,0
|
|
20240813,145800,60110015,5020,5010,5020,5010,95
|
|
20240813,145700,59633205,4975,4975,4975,4975,0
|
|
20240813,145600,59633205,4975,4975,4975,4975,0
|
|
20240813,145500,59633205,4975,4975,4975,4975,0
|
|
20240813,145400,59633205,4975,4975,4975,4975,0
|
|
20240813,145300,59633205,4975,4975,4975,4975,0
|
|
20240813,145200,59633205,4975,4975,4975,4975,0
|
|
20240813,145100,59633205,4975,4975,4975,4975,0
|
|
20240813,145000,59633205,4975,4975,4975,4975,96
|
|
20240813,144900,59155605,4975,4975,4975,4975,0
|
|
20240813,144800,59155605,4975,4975,4975,4975,0
|
|
20240813,144700,59155605,4975,4975,4975,4975,0
|
|
20240813,144600,59155605,4975,4975,4975,4975,4
|
|
20240813,144500,59135705,4975,4975,4975,4975,0
|
|
20240813,144400,59135705,4975,4970,5020,4970,131
|
|
20240813,144300,58482025,4980,4980,4980,4980,7
|
|
20240813,144200,58447165,4980,4980,4980,4980,5
|
|
20240813,144100,58422265,4980,4980,5020,4980,52
|
|
20240813,144000,58161505,4980,4980,4980,4980,4
|
|
20240813,143900,58141585,4975,4975,4975,4965,189
|
|
20240813,143800,57202115,5020,4980,5020,4965,201
|
|
20240813,143700,56200600,4980,4980,4980,4980,13
|
|
20240813,143600,56135860,4980,4980,4980,4980,0
|
|
20240813,143500,56135860,4980,4980,4980,4980,2
|
|
20240813,143400,56125900,4975,4980,4985,4975,127
|
|
20240813,143300,55493670,4975,4985,4985,4975,82
|
|
20240813,143200,55085710,5020,4975,5020,4975,107
|
|
20240813,143100,54551760,4975,4975,4975,4975,0
|
|
20240813,143000,54551760,4975,4975,4975,4975,0
|
|
20240813,142900,54551760,4975,4975,5000,4975,1001
|
|
20240813,142800,49549920,4975,4975,4975,4975,10
|
|
20240813,142700,49500170,4975,4975,4975,4975,0
|
|
20240813,142600,49500170,4975,4975,4975,4975,0
|
|
20240813,142500,49500170,4975,4975,4975,4975,0
|
|
20240813,142400,49500170,4975,4970,4975,4970,132
|
|
20240813,142300,48844120,4970,4960,4970,4960,150
|
|
20240813,142200,48099620,4960,4960,4960,4960,0
|
|
20240813,142100,48099620,4960,4960,4960,4960,60
|
|
20240813,142000,47802020,4960,4960,4960,4960,2
|
|
20240813,141900,47792100,4970,4970,4970,4970,0
|
|
20240813,141800,47792100,4970,4970,4970,4970,0
|
|
20240813,141700,47792100,4970,4970,4970,4970,0
|
|
20240813,141600,47792100,4970,4970,4970,4970,0
|
|
20240813,141500,47792100,4970,4970,4970,4970,0
|
|
20240813,141400,47792100,4970,4970,4970,4970,0
|
|
20240813,141300,47792100,4970,4970,4970,4970,0
|
|
20240813,141200,47792100,4970,4970,4970,4970,0
|
|
20240813,141100,47792100,4970,4970,4970,4970,0
|
|
20240813,141000,47792100,4970,4970,4970,4970,0
|
|
20240813,140900,47792100,4970,4970,4970,4970,39
|
|
20240813,140800,47598270,4960,4960,4960,4960,0
|
|
20240813,140700,47598270,4960,4960,4960,4960,0
|
|
20240813,140600,47598270,4960,4960,4960,4960,0
|
|
20240813,140500,47598270,4960,4960,4960,4960,33
|
|
20240813,140400,47434590,4970,4970,4970,4970,0
|
|
20240813,140300,47434590,4970,4970,4970,4970,0
|
|
20240813,140200,47434590,4970,4970,4970,4970,0
|
|
20240813,140100,47434590,4970,4970,4970,4970,0
|
|
20240813,140000,47434590,4970,4970,4970,4970,0
|
|
20240813,135900,47434590,4970,4970,4970,4970,0
|
|
20240813,135800,47434590,4970,4970,4970,4970,0
|
|
20240813,135700,47434590,4970,4970,4970,4970,0
|
|
20240813,135600,47434590,4970,4970,4970,4970,0
|
|
20240813,135500,47434590,4970,4970,4970,4970,0
|
|
20240813,135400,47434590,4970,4960,4970,4960,43
|
|
20240813,135300,47221300,4970,4970,4970,4970,0
|
|
20240813,135200,47221300,4970,4970,4970,4970,0
|
|
20240813,135100,47221300,4970,4970,4970,4970,0
|
|
20240813,135000,47221300,4970,4970,4970,4970,0
|
|
20240813,134900,47221300,4970,4970,4970,4970,0
|
|
20240813,134800,47221300,4970,4970,4970,4970,1
|
|
20240813,134700,47216330,4970,4970,4970,4970,0
|
|
20240813,134600,47216330,4970,4970,4970,4970,0
|
|
20240813,134500,47216330,4970,4970,4970,4970,5
|
|
20240813,134400,47191480,4970,4970,4970,4970,0
|
|
20240813,134300,47191480,4970,4975,4975,4970,337
|
|
20240813,134200,45516165,4985,4985,4985,4985,1
|
|
20240813,134100,45511180,4985,4985,4985,4985,0
|
|
20240813,134000,45511180,4985,4985,4985,4985,0
|
|
20240813,133900,45511180,4985,4985,4985,4985,0
|
|
20240813,133800,45511180,4985,4985,4985,4985,0
|
|
20240813,133700,45511180,4985,4985,4985,4985,0
|
|
20240813,133600,45511180,4985,4985,4985,4985,1
|
|
20240813,133500,45506195,4985,4985,4985,4985,0
|
|
20240813,133400,45506195,4985,4985,4985,4985,0
|
|
20240813,133300,45506195,4985,4985,4985,4985,0
|
|
20240813,133200,45506195,4985,4985,4985,4985,0
|
|
20240813,133100,45506195,4985,4985,4985,4985,0
|
|
20240813,133000,45506195,4985,4985,4985,4985,1
|
|
20240813,132900,45501210,4990,4990,4990,4990,0
|
|
20240813,132800,45501210,4990,4990,4990,4990,0
|
|
20240813,132700,45501210,4990,4990,4990,4990,0
|
|
20240813,132600,45501210,4990,4990,4990,4990,0
|
|
20240813,132500,45501210,4990,4990,4990,4990,0
|
|
20240813,132400,45501210,4990,4990,4990,4990,1
|
|
20240813,132300,45496220,4990,4990,4990,4990,0
|
|
20240813,132200,45496220,4990,4990,4990,4990,0
|
|
20240813,132100,45496220,4990,4990,4990,4990,0
|
|
20240813,132000,45496220,4990,4990,4990,4990,0
|
|
20240813,131900,45496220,4990,4990,4990,4990,0
|
|
20240813,131800,45496220,4990,4990,4990,4990,1
|
|
20240813,131700,45491230,4990,4990,4990,4990,0
|
|
20240813,131600,45491230,4990,4990,4990,4990,0
|
|
20240813,131500,45491230,4990,4990,4990,4990,0
|
|
20240813,131400,45491230,4990,4990,4990,4990,0
|
|
20240813,131300,45491230,4990,4990,4990,4990,0
|
|
20240813,131200,45491230,4990,4985,4990,4970,50
|
|
20240813,131100,45242580,4990,4990,4990,4990,0
|
|
20240813,131000,45242580,4990,4990,4990,4990,0
|
|
20240813,130900,45242580,4990,4990,4990,4990,1
|
|
20240813,130800,45237590,4985,4985,4985,4985,7
|
|
20240813,130700,45202695,4985,4985,4985,4985,1
|
|
20240813,130600,45197710,4985,4985,4985,4985,1
|
|
20240813,130500,45192725,4985,4985,4985,4985,0
|
|
20240813,130400,45192725,4985,4985,4985,4985,1
|
|
20240813,130300,45187740,4985,4985,4985,4985,0
|
|
20240813,130200,45187740,4985,4985,4985,4985,0
|
|
20240813,130100,45187740,4985,4985,4985,4985,0
|
|
20240813,130000,45187740,4985,4985,4985,4985,1
|
|
20240813,125900,45182755,4985,4985,4985,4985,0
|
|
20240813,125800,45182755,4985,4985,4985,4985,0
|
|
20240813,125700,45182755,4985,4985,4985,4985,0
|
|
20240813,125600,45182755,4985,4985,4985,4985,5
|
|
20240813,125500,45157830,4985,4985,4985,4985,3
|
|
20240813,125400,45142875,4985,4985,4985,4985,7
|
|
20240813,125300,45107980,4985,4985,4985,4985,0
|
|
20240813,125200,45107980,4985,4985,4985,4985,0
|
|
20240813,125100,45107980,4985,4985,4985,4985,0
|
|
20240813,125000,45107980,4985,4985,4985,4985,5
|
|
20240813,124900,45083055,4980,4980,4980,4980,0
|
|
20240813,124800,45083055,4980,4975,4980,4975,33
|
|
20240813,124700,44918875,4975,4975,4975,4975,0
|
|
20240813,124600,44918875,4975,4975,4975,4975,5
|
|
20240813,124500,44894000,4965,4965,4965,4965,0
|
|
20240813,124400,44894000,4965,4965,4965,4965,6
|
|
20240813,124300,44864210,4965,4980,4980,4965,252
|
|
20240813,124200,43612190,4985,4985,4985,4985,6
|
|
20240813,124100,43582280,4980,4980,4980,4980,0
|
|
20240813,124000,43582280,4980,4980,4980,4980,0
|
|
20240813,123900,43582280,4980,4980,4980,4980,0
|
|
20240813,123800,43582280,4980,4980,4980,4980,0
|
|
20240813,123700,43582280,4980,4980,4980,4980,6
|
|
20240813,123600,43552400,4985,4985,4985,4985,1
|
|
20240813,123500,43547415,4985,4985,4985,4985,0
|
|
20240813,123400,43547415,4985,4985,4985,4985,0
|
|
20240813,123300,43547415,4985,4985,4985,4985,19
|
|
20240813,123200,43452700,4985,4985,4985,4985,0
|
|
20240813,123100,43452700,4985,4985,4985,4985,0
|
|
20240813,123000,43452700,4985,4985,4985,4985,0
|
|
20240813,122900,43452700,4985,4985,4985,4985,0
|
|
20240813,122800,43452700,4985,4985,4985,4985,0
|
|
20240813,122700,43452700,4985,4985,4985,4985,0
|
|
20240813,122600,43452700,4985,4985,4985,4985,0
|
|
20240813,122500,43452700,4985,4985,4985,4985,0
|
|
20240813,122400,43452700,4985,4985,4985,4985,0
|
|
20240813,122300,43452700,4985,4985,4985,4985,0
|
|
20240813,122200,43452700,4985,4985,4985,4985,0
|
|
20240813,122100,43452700,4985,4985,4985,4985,0
|
|
20240813,122000,43452700,4985,4985,4985,4985,1
|
|
20240813,121900,43447715,4985,4985,4985,4985,30
|
|
20240813,121800,43298165,4990,4990,4990,4990,0
|
|
20240813,121700,43298165,4990,4990,4990,4990,0
|
|
20240813,121600,43298165,4990,4990,4990,4990,5
|
|
20240813,121500,43273215,5010,4995,5010,4995,3
|
|
20240813,121400,43258215,4985,4985,4985,4985,11
|
|
20240813,121300,43203380,5010,5010,5010,5010,0
|
|
20240813,121200,43203380,5010,5010,5010,5010,0
|
|
20240813,121100,43203380,5010,5010,5010,5010,0
|
|
20240813,121000,43203380,5010,5010,5010,5010,0
|
|
20240813,120900,43203380,5010,5010,5010,5010,0
|
|
20240813,120800,43203380,5010,5010,5010,5010,0
|
|
20240813,120700,43203380,5010,5010,5010,5010,0
|
|
20240813,120600,43203380,5010,5010,5010,5010,0
|
|
20240813,120500,43203380,5010,5010,5010,5010,0
|
|
20240813,120400,43203380,5010,5010,5010,5010,0
|
|
20240813,120300,43203380,5010,5010,5010,5010,0
|
|
20240813,120200,43203380,5010,5010,5010,5010,374
|
|
20240813,120100,41329640,5010,4965,5010,4965,1331
|
|
20240813,120000,34682115,4970,4970,4970,4970,0
|
|
20240813,115900,34682115,4970,4970,4970,4970,0
|
|
20240813,115800,34682115,4970,4955,4970,4955,54
|
|
20240813,115700,34413780,4965,4955,4965,4955,50
|
|
20240813,115600,34165545,4950,4950,4950,4950,103
|
|
20240813,115500,33655695,4970,4970,4970,4970,0
|
|
20240813,115400,33655695,4970,4970,4970,4970,0
|
|
20240813,115300,33655695,4970,4970,4970,4970,0
|
|
20240813,115200,33655695,4970,4955,4970,4955,3
|
|
20240813,115100,33640810,4945,4945,4945,4945,0
|
|
20240813,115000,33640810,4945,4945,4945,4945,0
|
|
20240813,114900,33640810,4945,4940,4945,4940,474
|
|
20240813,114800,31298775,4930,4930,4930,4930,0
|
|
20240813,114700,31298775,4930,4930,4930,4930,0
|
|
20240813,114600,31298775,4930,4930,4930,4930,0
|
|
20240813,114500,31298775,4930,4930,4930,4930,0
|
|
20240813,114400,31298775,4930,4930,4930,4930,0
|
|
20240813,114300,31298775,4930,4930,4930,4930,500
|
|
20240813,114200,28833775,4940,4940,4940,4940,5
|
|
20240813,114100,28809075,4940,4940,4940,4940,37
|
|
20240813,114000,28626295,4945,4945,4945,4945,0
|
|
20240813,113900,28626295,4945,4945,4945,4945,0
|
|
20240813,113800,28626295,4945,4945,4945,4945,6
|
|
20240813,113700,28596625,4955,4955,4955,4955,0
|
|
20240813,113600,28596625,4955,4950,4970,4950,214
|
|
20240813,113500,27536310,4945,4945,4945,4945,0
|
|
20240813,113400,27536310,4945,4945,4945,4945,1
|
|
20240813,113300,27531365,4955,4955,4955,4955,0
|
|
20240813,113200,27531365,4955,4955,4955,4955,0
|
|
20240813,113100,27531365,4955,4955,4955,4955,0
|
|
20240813,113000,27531365,4955,4955,4955,4955,0
|
|
20240813,112900,27531365,4955,4955,4955,4955,0
|
|
20240813,112800,27531365,4955,4955,4955,4955,0
|
|
20240813,112700,27531365,4955,4955,4955,4955,70
|
|
20240813,112600,27184515,4950,4950,4950,4950,32
|
|
20240813,112500,27026115,4940,4940,4940,4940,0
|
|
20240813,112400,27026115,4940,4940,4940,4940,0
|
|
20240813,112300,27026115,4940,4940,4940,4940,100
|
|
20240813,112200,26532115,4945,4945,4945,4945,0
|
|
20240813,112100,26532115,4945,4945,4945,4945,0
|
|
20240813,112000,26532115,4945,4945,4945,4945,0
|
|
20240813,111900,26532115,4945,4945,4945,4945,0
|
|
20240813,111800,26532115,4945,4945,4945,4945,0
|
|
20240813,111700,26532115,4945,4945,4945,4945,28
|
|
20240813,111600,26393655,4945,4945,4945,4945,0
|
|
20240813,111500,26393655,4945,4945,4945,4945,0
|
|
20240813,111400,26393655,4945,4940,4945,4940,29
|
|
20240813,111300,26250260,4940,4940,4940,4940,395
|
|
20240813,111200,24298960,4940,4940,4940,4940,0
|
|
20240813,111100,24298960,4940,4940,4940,4940,0
|
|
20240813,111000,24298960,4940,4940,4940,4940,0
|
|
20240813,110900,24298960,4940,4940,4940,4940,0
|
|
20240813,110800,24298960,4940,4940,4940,4940,0
|
|
20240813,110700,24298960,4940,4940,4940,4940,0
|
|
20240813,110600,24298960,4940,4940,4940,4940,0
|
|
20240813,110500,24298960,4940,4940,4940,4940,0
|
|
20240813,110400,24298960,4940,4940,4940,4940,0
|
|
20240813,110300,24298960,4940,4940,4940,4940,0
|
|
20240813,110200,24298960,4940,4940,4940,4940,0
|
|
20240813,110100,24298960,4940,4940,4940,4940,1
|
|
20240813,110000,24294020,4940,4940,4940,4940,22
|
|
20240813,105900,24185340,4940,4940,4940,4940,0
|
|
20240813,105800,24185340,4940,4940,4940,4940,0
|
|
20240813,105700,24185340,4940,4940,4940,4940,0
|
|
20240813,105600,24185340,4940,4940,4940,4940,0
|
|
20240813,105500,24185340,4940,4940,4940,4940,0
|
|
20240813,105400,24185340,4940,4940,4940,4940,0
|
|
20240813,105300,24185340,4940,4940,4940,4940,0
|
|
20240813,105200,24185340,4940,4940,4940,4940,0
|
|
20240813,105100,24185340,4940,4940,4940,4940,0
|
|
20240813,105000,24185340,4940,4940,4940,4940,0
|
|
20240813,104900,24185340,4940,4940,4940,4940,0
|
|
20240813,104800,24185340,4940,4940,4940,4940,0
|
|
20240813,104700,24185340,4940,4940,4940,4940,0
|
|
20240813,104600,24185340,4940,4940,4940,4940,0
|
|
20240813,104500,24185340,4940,4940,4940,4940,0
|
|
20240813,104400,24185340,4940,4940,4940,4940,0
|
|
20240813,104300,24185340,4940,4940,4940,4940,0
|
|
20240813,104200,24185340,4940,4940,4940,4940,16
|
|
20240813,104100,24106300,4940,4940,4940,4940,0
|
|
20240813,104000,24106300,4940,4940,4940,4940,0
|
|
20240813,103900,24106300,4940,4940,4940,4940,0
|
|
20240813,103800,24106300,4940,4940,4940,4940,27
|
|
20240813,103700,23972920,4935,4935,4935,4935,13
|
|
20240813,103600,23908765,4930,4930,4930,4930,0
|
|
20240813,103500,23908765,4930,4930,4930,4930,0
|
|
20240813,103400,23908765,4930,4930,4930,4930,0
|
|
20240813,103300,23908765,4930,4930,4930,4930,239
|
|
20240813,103200,22730495,4930,4930,4930,4930,0
|
|
20240813,103100,22730495,4930,4930,4930,4930,0
|
|
20240813,103000,22730495,4930,4930,4930,4930,0
|
|
20240813,102900,22730495,4930,4930,4930,4930,0
|
|
20240813,102800,22730495,4930,4930,4930,4930,0
|
|
20240813,102700,22730495,4930,4930,4930,4930,20
|
|
20240813,102600,22631895,4930,4930,4930,4930,0
|
|
20240813,102500,22631895,4930,4930,4930,4930,2
|
|
20240813,102400,22622035,4930,4930,4930,4930,0
|
|
20240813,102300,22622035,4930,4930,4930,4930,0
|
|
20240813,102200,22622035,4930,4930,4930,4930,30
|
|
20240813,102100,22474135,4925,4925,4925,4925,0
|
|
20240813,102000,22474135,4925,4925,4925,4925,0
|
|
20240813,101900,22474135,4925,4925,4925,4925,0
|
|
20240813,101800,22474135,4925,4925,4925,4925,0
|
|
20240813,101700,22474135,4925,4925,4925,4925,0
|
|
20240813,101600,22474135,4925,4925,4925,4925,0
|
|
20240813,101500,22474135,4925,4925,4925,4925,0
|
|
20240813,101400,22474135,4925,4925,4925,4925,67
|
|
20240813,101300,22144160,4920,4920,4920,4920,0
|
|
20240813,101200,22144160,4920,4920,4920,4920,0
|
|
20240813,101100,22144160,4920,4920,4920,4920,66
|
|
20240813,101000,21819440,4930,4930,4930,4930,10
|
|
20240813,100900,21770140,4920,4925,4925,4920,2
|
|
20240813,100800,21760295,4930,4930,4930,4930,0
|
|
20240813,100700,21760295,4930,4930,4930,4930,0
|
|
20240813,100600,21760295,4930,4930,4930,4930,2
|
|
20240813,100500,21750435,4930,4930,4930,4930,0
|
|
20240813,100400,21750435,4930,4930,4930,4930,0
|
|
20240813,100300,21750435,4930,4930,4930,4930,0
|
|
20240813,100200,21750435,4930,4930,4930,4930,0
|
|
20240813,100100,21750435,4930,4930,4930,4930,1
|
|
20240813,100000,21745505,4930,4930,4930,4930,0
|
|
20240813,095900,21745505,4930,4930,4930,4930,0
|
|
20240813,095800,21745505,4930,4930,4930,4930,1
|
|
20240813,095700,21740575,4920,4920,4920,4920,0
|
|
20240813,095600,21740575,4920,4920,4920,4920,0
|
|
20240813,095500,21740575,4920,4920,4920,4920,12
|
|
20240813,095400,21681535,4930,4930,4930,4930,1
|
|
20240813,095300,21676605,4920,4920,4920,4920,14
|
|
20240813,095200,21607725,4930,4930,4930,4930,0
|
|
20240813,095100,21607725,4930,4925,4930,4925,66
|
|
20240813,095000,21282655,4935,4935,4935,4935,0
|
|
20240813,094900,21282655,4935,4925,4935,4925,59
|
|
20240813,094800,20992070,4935,4935,4935,4935,1
|
|
20240813,094700,20987135,4925,4925,4925,4925,33
|
|
20240813,094600,20824610,4925,4925,4925,4925,99
|
|
20240813,094500,20337035,4925,4925,4925,4925,0
|
|
20240813,094400,20337035,4925,4925,4925,4925,275
|
|
20240813,094300,18982660,4925,4925,4925,4925,0
|
|
20240813,094200,18982660,4925,4935,4935,4925,1000
|
|
20240813,094100,14051045,4940,4940,4940,4940,0
|
|
20240813,094000,14051045,4940,4940,4940,4940,0
|
|
20240813,093900,14051045,4940,4940,4940,4940,444
|
|
20240813,093800,11857685,4940,4940,4940,4940,0
|
|
20240813,093700,11857685,4940,4940,4940,4940,0
|
|
20240813,093600,11857685,4940,4940,4940,4940,418
|
|
20240813,093500,9792765,4945,4945,4945,4945,397
|
|
20240813,093400,7829600,4950,4950,4950,4950,0
|
|
20240813,093300,7829600,4950,4950,4950,4950,0
|
|
20240813,093200,7829600,4950,4950,4950,4950,0
|
|
20240813,093100,7829600,4950,4950,4950,4950,0
|
|
20240813,093000,7829600,4950,4950,4950,4950,225
|
|
20240813,092900,6715850,4950,4950,4950,4950,0
|
|
20240813,092800,6715850,4950,4950,4950,4950,2
|
|
20240813,092700,6705950,4950,4950,4950,4950,18
|
|
20240813,092600,6616850,4950,4950,4950,4950,0
|
|
20240813,092500,6616850,4950,4950,4950,4950,0
|
|
20240813,092400,6616850,4950,4950,4950,4950,20
|
|
20240813,092300,6517850,4950,4950,4950,4950,0
|
|
20240813,092200,6517850,4950,4950,4950,4950,0
|
|
20240813,092100,6517850,4950,4950,4950,4950,83
|
|
20240813,092000,6107000,4955,4955,4955,4955,0
|
|
20240813,091900,6107000,4955,4955,4955,4955,50
|
|
20240813,091800,5859250,4960,4960,4960,4960,6
|
|
20240813,091700,5829490,4950,4950,4950,4950,0
|
|
20240813,091600,5829490,4950,4950,4950,4950,114
|
|
20240813,091500,5265190,4955,4965,4965,4955,306
|
|
20240813,091400,3747870,4955,4955,4955,4955,0
|
|
20240813,091300,3747870,4955,4955,4955,4955,0
|
|
20240813,091200,3747870,4955,4955,4955,4955,0
|
|
20240813,091100,3747870,4955,4955,4955,4955,0
|
|
20240813,091000,3747870,4955,4955,4955,4955,0
|
|
20240813,090900,3747870,4955,4955,4955,4955,0
|
|
20240813,090800,3747870,4955,4955,4955,4955,0
|
|
20240813,090700,3747870,4955,4955,4955,4955,134
|
|
20240813,090600,3083900,4955,4965,4965,4955,3
|
|
20240813,090500,3069025,4965,4965,4965,4965,5
|
|
20240813,090400,3044200,4965,4965,4965,4965,5
|
|
20240813,090300,3019375,4965,4965,4965,4965,7
|
|
20240813,090200,2984620,4965,4950,4995,4950,21
|
|
20240813,090100,2880020,4940,4940,4940,4940,0
|
|
20240813,090000,2880020,4940,4940,4940,4940,583
|