639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,193600,973417430,4070,4070,4070,4070,2094
|
|
20240823,193500,973417430,4070,4070,4070,4070,0
|
|
20240823,193400,973417430,4070,4070,4070,4070,0
|
|
20240823,193300,973417430,4070,4070,4070,4070,0
|
|
20240823,193200,973417430,4070,4070,4070,4070,0
|
|
20240823,193100,973417430,4070,4070,4070,4070,0
|
|
20240823,193000,973417430,4070,4070,4070,4070,0
|
|
20240823,192900,973417430,4070,4070,4070,4070,0
|
|
20240823,192800,973417430,4070,4070,4070,4070,0
|
|
20240823,192700,973417430,4070,4070,4070,4070,0
|
|
20240823,192600,973417430,4070,4070,4070,4070,0
|
|
20240823,192500,973417430,4070,4070,4070,4070,0
|
|
20240823,192400,973417430,4070,4070,4070,4070,0
|
|
20240823,192300,973417430,4070,4070,4070,4070,0
|
|
20240823,192200,973417430,4070,4070,4070,4070,0
|
|
20240823,192100,973417430,4070,4070,4070,4070,0
|
|
20240823,192000,973417430,4070,4070,4070,4070,0
|
|
20240823,191900,973417430,4070,4070,4070,4070,0
|
|
20240823,191800,973417430,4070,4070,4070,4070,0
|
|
20240823,191700,973417430,4070,4070,4070,4070,0
|
|
20240823,191600,973417430,4070,4070,4070,4070,0
|
|
20240823,191500,973417430,4070,4070,4070,4070,0
|
|
20240823,191400,973417430,4070,4070,4070,4070,0
|
|
20240823,191300,973417430,4070,4070,4070,4070,0
|
|
20240823,191200,973417430,4070,4070,4070,4070,0
|
|
20240823,191100,973417430,4070,4070,4070,4070,0
|
|
20240823,191000,973417430,4070,4070,4070,4070,0
|
|
20240823,190900,973417430,4070,4070,4070,4070,0
|
|
20240823,190800,973417430,4070,4070,4070,4070,0
|
|
20240823,190700,973417430,4070,4070,4070,4070,0
|
|
20240823,190600,973417430,4070,4070,4070,4070,2094
|
|
20240823,190500,973417430,4070,4070,4070,4070,0
|
|
20240823,190400,973417430,4070,4070,4070,4070,0
|
|
20240823,190300,973417430,4070,4070,4070,4070,0
|
|
20240823,190200,973417430,4070,4070,4070,4070,0
|
|
20240823,190100,973417430,4070,4070,4070,4070,0
|
|
20240823,190000,973417430,4070,4070,4070,4070,0
|
|
20240823,185900,973417430,4070,4070,4070,4070,0
|
|
20240823,185800,973417430,4070,4070,4070,4070,0
|
|
20240823,185700,973417430,4070,4070,4070,4070,0
|
|
20240823,185600,973417430,4070,4070,4070,4070,0
|
|
20240823,185500,973417430,4070,4070,4070,4070,0
|
|
20240823,185400,973417430,4070,4070,4070,4070,0
|
|
20240823,185300,973417430,4070,4070,4070,4070,0
|
|
20240823,185200,973417430,4070,4070,4070,4070,0
|
|
20240823,185100,973417430,4070,4070,4070,4070,0
|
|
20240823,185000,973417430,4070,4070,4070,4070,0
|
|
20240823,184900,973417430,4070,4070,4070,4070,0
|
|
20240823,184800,973417430,4070,4070,4070,4070,0
|
|
20240823,184700,973417430,4070,4070,4070,4070,0
|
|
20240823,184600,973417430,4070,4070,4070,4070,0
|
|
20240823,184500,973417430,4070,4070,4070,4070,0
|
|
20240823,184400,973417430,4070,4070,4070,4070,0
|
|
20240823,184300,973417430,4070,4070,4070,4070,0
|
|
20240823,184200,973417430,4070,4070,4070,4070,0
|
|
20240823,184100,973417430,4070,4070,4070,4070,0
|
|
20240823,184000,973417430,4070,4070,4070,4070,0
|
|
20240823,183900,973417430,4070,4070,4070,4070,0
|
|
20240823,183800,973417430,4070,4070,4070,4070,0
|
|
20240823,183700,973417430,4070,4070,4070,4070,0
|
|
20240823,183600,973417430,4070,4070,4070,4070,2094
|
|
20240823,183500,973417430,4070,4070,4070,4070,0
|
|
20240823,183400,973417430,4070,4070,4070,4070,0
|
|
20240823,183300,973417430,4070,4070,4070,4070,0
|
|
20240823,183200,973417430,4070,4070,4070,4070,0
|
|
20240823,183100,973417430,4070,4070,4070,4070,0
|
|
20240823,183000,973417430,4070,4070,4070,4070,0
|
|
20240823,182900,973417430,4070,4070,4070,4070,0
|
|
20240823,182800,973417430,4070,4070,4070,4070,0
|
|
20240823,182700,973417430,4070,4070,4070,4070,0
|
|
20240823,182600,973417430,4070,4070,4070,4070,0
|
|
20240823,182500,973417430,4070,4070,4070,4070,0
|
|
20240823,182400,973417430,4070,4070,4070,4070,0
|
|
20240823,182300,973417430,4070,4070,4070,4070,0
|
|
20240823,182200,973417430,4070,4070,4070,4070,0
|
|
20240823,182100,973417430,4070,4070,4070,4070,0
|
|
20240823,182000,973417430,4070,4070,4070,4070,0
|
|
20240823,181900,973417430,4070,4070,4070,4070,0
|
|
20240823,181800,973417430,4070,4070,4070,4070,0
|
|
20240823,181700,973417430,4070,4070,4070,4070,0
|
|
20240823,181600,973417430,4070,4070,4070,4070,0
|
|
20240823,181500,973417430,4070,4070,4070,4070,0
|
|
20240823,181400,973417430,4070,4070,4070,4070,0
|
|
20240823,181300,973417430,4070,4070,4070,4070,0
|
|
20240823,181200,973417430,4070,4070,4070,4070,0
|
|
20240823,181100,973417430,4070,4070,4070,4070,0
|
|
20240823,181000,973417430,4070,4070,4070,4070,0
|
|
20240823,180900,973417430,4070,4070,4070,4070,0
|
|
20240823,180800,973417430,4070,4070,4070,4070,0
|
|
20240823,180700,973417430,4070,4070,4070,4070,0
|
|
20240823,180600,973417430,4070,4070,4070,4070,2094
|
|
20240823,180500,973417430,4070,4070,4070,4070,0
|
|
20240823,180400,973417430,4070,4070,4070,4070,0
|
|
20240823,180300,973417430,4070,4070,4070,4070,0
|
|
20240823,180200,973417430,4070,4070,4070,4070,0
|
|
20240823,180100,973417430,4070,4070,4070,4070,0
|
|
20240823,180000,973417430,4070,4070,4070,4070,0
|
|
20240823,175900,973417430,4070,4070,4070,4070,0
|
|
20240823,175800,973417430,4070,4070,4070,4070,0
|
|
20240823,175700,973417430,4070,4070,4070,4070,0
|
|
20240823,175600,973417430,4070,4070,4070,4070,0
|
|
20240823,175500,973417430,4070,4070,4070,4070,0
|
|
20240823,175400,973417430,4070,4070,4070,4070,0
|
|
20240823,175300,973417430,4070,4070,4070,4070,0
|
|
20240823,175200,973417430,4070,4070,4070,4070,0
|
|
20240823,175100,973417430,4070,4070,4070,4070,0
|
|
20240823,175000,973417430,4070,4070,4070,4070,0
|
|
20240823,174900,973417430,4070,4070,4070,4070,0
|
|
20240823,174800,973417430,4070,4070,4070,4070,0
|
|
20240823,174700,973417430,4070,4070,4070,4070,0
|
|
20240823,174600,973417430,4070,4070,4070,4070,0
|
|
20240823,174500,973417430,4070,4070,4070,4070,0
|
|
20240823,174400,973417430,4070,4070,4070,4070,0
|
|
20240823,174300,973417430,4070,4070,4070,4070,0
|
|
20240823,174200,973417430,4070,4070,4070,4070,0
|
|
20240823,174100,973417430,4070,4070,4070,4070,0
|
|
20240823,174000,973417430,4070,4070,4070,4070,0
|
|
20240823,173900,973417430,4070,4070,4070,4070,0
|
|
20240823,173800,973417430,4070,4070,4070,4070,0
|
|
20240823,173700,973417430,4070,4070,4070,4070,0
|
|
20240823,173600,973417430,4070,4070,4070,4070,2094
|
|
20240823,173500,973417430,4070,4070,4070,4070,0
|
|
20240823,173400,973417430,4070,4070,4070,4070,0
|
|
20240823,173300,973417430,4070,4070,4070,4070,0
|
|
20240823,173200,973417430,4070,4070,4070,4070,0
|
|
20240823,173100,973417430,4070,4070,4070,4070,0
|
|
20240823,173000,973417430,4070,4070,4070,4070,0
|
|
20240823,172900,973417430,4070,4070,4070,4070,0
|
|
20240823,172800,973417430,4070,4070,4070,4070,0
|
|
20240823,172700,973417430,4070,4070,4070,4070,0
|
|
20240823,172600,973417430,4070,4070,4070,4070,0
|
|
20240823,172500,973417430,4070,4070,4070,4070,0
|
|
20240823,172400,973417430,4070,4070,4070,4070,0
|
|
20240823,172300,973417430,4070,4070,4070,4070,0
|
|
20240823,172200,973417430,4070,4070,4070,4070,0
|
|
20240823,172100,973417430,4070,4070,4070,4070,0
|
|
20240823,172000,973417430,4070,4070,4070,4070,0
|
|
20240823,171900,973417430,4070,4070,4070,4070,0
|
|
20240823,171800,973417430,4070,4070,4070,4070,0
|
|
20240823,171700,973417430,4070,4070,4070,4070,0
|
|
20240823,171600,973417430,4070,4070,4070,4070,0
|
|
20240823,171500,973417430,4070,4070,4070,4070,0
|
|
20240823,171400,973417430,4070,4070,4070,4070,0
|
|
20240823,171300,973417430,4070,4070,4070,4070,0
|
|
20240823,171200,973417430,4070,4070,4070,4070,0
|
|
20240823,171100,973417430,4070,4070,4070,4070,0
|
|
20240823,171000,973417430,4070,4070,4070,4070,0
|
|
20240823,170900,973417430,4070,4070,4070,4070,0
|
|
20240823,170800,973417430,4070,4070,4070,4070,0
|
|
20240823,170700,973417430,4070,4070,4070,4070,0
|
|
20240823,170600,973417430,4070,4070,4070,4070,2094
|
|
20240823,170500,973417430,4070,4070,4070,4070,0
|
|
20240823,170400,973417430,4070,4070,4070,4070,0
|
|
20240823,170300,973417430,4070,4070,4070,4070,0
|
|
20240823,170200,973417430,4070,4070,4070,4070,0
|
|
20240823,170100,973417430,4070,4070,4070,4070,0
|
|
20240823,170000,973417430,4070,4070,4070,4070,0
|
|
20240823,165900,973417430,4070,4070,4070,4070,0
|
|
20240823,165800,973417430,4070,4070,4070,4070,0
|
|
20240823,165700,973417430,4070,4070,4070,4070,0
|
|
20240823,165600,973417430,4070,4070,4070,4070,0
|
|
20240823,165500,973417430,4070,4070,4070,4070,0
|
|
20240823,165400,973417430,4070,4070,4070,4070,0
|
|
20240823,165300,973417430,4070,4070,4070,4070,0
|
|
20240823,165200,973417430,4070,4070,4070,4070,0
|
|
20240823,165100,973417430,4070,4070,4070,4070,0
|
|
20240823,165000,973417430,4070,4070,4070,4070,0
|
|
20240823,164900,973417430,4070,4070,4070,4070,0
|
|
20240823,164800,973417430,4070,4070,4070,4070,0
|
|
20240823,164700,973417430,4070,4070,4070,4070,0
|
|
20240823,164600,973417430,4070,4070,4070,4070,0
|
|
20240823,164500,973417430,4070,4070,4070,4070,0
|
|
20240823,164400,973417430,4070,4070,4070,4070,0
|
|
20240823,164300,973417430,4070,4070,4070,4070,0
|
|
20240823,164200,973417430,4070,4070,4070,4070,0
|
|
20240823,164100,973417430,4070,4070,4070,4070,0
|
|
20240823,164000,973417430,4070,4070,4070,4070,0
|
|
20240823,163900,973417430,4070,4070,4070,4070,0
|
|
20240823,163800,973417430,4070,4070,4070,4070,0
|
|
20240823,163700,973417430,4070,4070,4070,4070,0
|
|
20240823,163600,973417430,4070,4070,4070,4070,2094
|
|
20240823,163500,973417430,4070,4070,4070,4070,0
|
|
20240823,163400,973417430,4070,4070,4070,4070,0
|
|
20240823,163300,973417430,4070,4070,4070,4070,0
|
|
20240823,163200,973417430,4070,4070,4070,4070,0
|
|
20240823,163100,973417430,4070,4070,4070,4070,0
|
|
20240823,163000,973417430,4070,4070,4070,4070,0
|
|
20240823,162900,973417430,4070,4070,4070,4070,0
|
|
20240823,162800,973417430,4070,4070,4070,4070,0
|
|
20240823,162700,973417430,4070,4070,4070,4070,0
|
|
20240823,162600,973417430,4070,4070,4070,4070,0
|
|
20240823,162500,973417430,4070,4070,4070,4070,0
|
|
20240823,162400,973417430,4070,4070,4070,4070,0
|
|
20240823,162300,973417430,4070,4070,4070,4070,0
|
|
20240823,162200,973417430,4070,4070,4070,4070,0
|
|
20240823,162100,973417430,4070,4070,4070,4070,0
|
|
20240823,162000,973417430,4070,4070,4070,4070,0
|
|
20240823,161900,973417430,4070,4070,4070,4070,0
|
|
20240823,161800,973417430,4070,4070,4070,4070,0
|
|
20240823,161700,973417430,4070,4070,4070,4070,0
|
|
20240823,161600,973417430,4070,4070,4070,4070,0
|
|
20240823,161500,973417430,4070,4070,4070,4070,0
|
|
20240823,161400,973417430,4070,4070,4070,4070,0
|
|
20240823,161300,973417430,4070,4070,4070,4070,0
|
|
20240823,161200,973417430,4070,4070,4070,4070,0
|
|
20240823,161100,973417430,4070,4070,4070,4070,0
|
|
20240823,161000,973417430,4070,4070,4070,4070,0
|
|
20240823,160900,973417430,4070,4070,4070,4070,0
|
|
20240823,160800,973417430,4070,4070,4070,4070,0
|
|
20240823,160700,973417430,4070,4070,4070,4070,0
|
|
20240823,160600,973417430,4070,4070,4070,4070,2094
|
|
20240823,160500,973417430,4070,4070,4070,4070,0
|
|
20240823,160400,973417430,4070,4070,4070,4070,0
|
|
20240823,160300,973417430,4070,4070,4070,4070,0
|
|
20240823,160200,973417430,4070,4070,4070,4070,0
|
|
20240823,160100,973417430,4070,4070,4070,4070,0
|
|
20240823,160000,973417430,4070,4070,4070,4070,0
|
|
20240823,155900,973417430,4070,4070,4070,4070,0
|
|
20240823,155800,973417430,4070,4070,4070,4070,0
|
|
20240823,155700,973417430,4070,4070,4070,4070,0
|
|
20240823,155600,973417430,4070,4070,4070,4070,0
|
|
20240823,155500,973417430,4070,4070,4070,4070,0
|
|
20240823,155400,973417430,4070,4070,4070,4070,0
|
|
20240823,155300,973417430,4070,4070,4070,4070,0
|
|
20240823,155200,973417430,4070,4070,4070,4070,0
|
|
20240823,155100,973417430,4070,4070,4070,4070,0
|
|
20240823,155000,973417430,4070,4070,4070,4070,0
|
|
20240823,154900,973417430,4070,4070,4070,4070,0
|
|
20240823,154800,973417430,4070,4070,4070,4070,0
|
|
20240823,154700,973417430,4070,4070,4070,4070,0
|
|
20240823,154600,973417430,4070,4070,4070,4070,0
|
|
20240823,154500,973417430,4070,4070,4070,4070,0
|
|
20240823,154400,973417430,4070,4070,4070,4070,0
|
|
20240823,154300,973417430,4070,4070,4070,4070,0
|
|
20240823,154200,973417430,4070,4070,4070,4070,0
|
|
20240823,154100,973417430,4070,4070,4070,4070,0
|
|
20240823,154000,973417430,4070,4070,4070,4070,0
|
|
20240823,153900,973417430,4070,4070,4070,4070,0
|
|
20240823,153800,973417430,4070,4070,4070,4070,0
|
|
20240823,153700,973417430,4070,4070,4070,4070,0
|
|
20240823,153600,973417430,4070,4070,4070,4070,2094
|
|
20240823,153500,973417430,4070,4070,4070,4070,0
|
|
20240823,153400,973417430,4070,4070,4070,4070,0
|
|
20240823,153300,973417430,4070,4070,4070,4070,0
|
|
20240823,153200,973417430,4070,4070,4070,4070,0
|
|
20240823,153100,973417430,4070,4070,4070,4070,0
|
|
20240823,153000,973417430,4070,4070,4070,4070,2094
|
|
20240823,152900,964894850,4085,4085,4085,4085,0
|
|
20240823,152800,964894850,4085,4085,4085,4085,0
|
|
20240823,152700,964894850,4085,4085,4085,4085,0
|
|
20240823,152600,964894850,4085,4085,4085,4085,0
|
|
20240823,152500,964894850,4085,4085,4085,4085,0
|
|
20240823,152400,964894850,4085,4085,4085,4085,0
|
|
20240823,152300,964894850,4085,4085,4085,4085,0
|
|
20240823,152200,964894850,4085,4085,4085,4085,0
|
|
20240823,152100,964894850,4085,4085,4085,4085,0
|
|
20240823,152000,964894850,4085,4085,4085,4085,0
|
|
20240823,151900,964894850,4085,4075,4085,4075,10
|
|
20240823,151800,964854010,4070,4075,4075,4070,298
|
|
20240823,151700,963640155,4080,4080,4080,4080,758
|
|
20240823,151600,960547515,4080,4080,4080,4080,0
|
|
20240823,151500,960547515,4080,4080,4080,4080,0
|
|
20240823,151400,960547515,4080,4080,4080,4080,37
|
|
20240823,151300,960396555,4080,4080,4080,4080,95
|
|
20240823,151200,960008955,4080,4080,4080,4080,61
|
|
20240823,151100,959760075,4075,4080,4080,4075,79
|
|
20240823,151000,959437875,4080,4080,4080,4080,400
|
|
20240823,150900,957805875,4080,4080,4080,4080,58
|
|
20240823,150800,957569235,4080,4080,4080,4080,28
|
|
20240823,150700,957454995,4080,4080,4080,4080,40
|
|
20240823,150600,957291795,4080,4080,4080,4080,168
|
|
20240823,150500,956606355,4080,4080,4080,4080,0
|
|
20240823,150400,956606355,4080,4080,4080,4065,1471
|
|
20240823,150300,950624785,4080,4080,4080,4080,8
|
|
20240823,150200,950592145,4080,4080,4080,4080,168
|
|
20240823,150100,949906705,4080,4080,4080,4080,178
|
|
20240823,150000,949180465,4070,4070,4080,4070,49
|
|
20240823,145900,948980745,4080,4080,4080,4080,28
|
|
20240823,145800,948866505,4080,4080,4080,4080,597
|
|
20240823,145700,946430745,4085,4085,4085,4085,0
|
|
20240823,145600,946430745,4085,4080,4085,4080,210
|
|
20240823,145500,945572945,4085,4085,4085,4085,0
|
|
20240823,145400,945572945,4085,4085,4085,4085,0
|
|
20240823,145300,945572945,4085,4085,4085,4085,20
|
|
20240823,145200,945491245,4085,4085,4085,4085,0
|
|
20240823,145100,945491245,4085,4085,4085,4085,50
|
|
20240823,145000,945286995,4085,4085,4085,4085,0
|
|
20240823,144900,945286995,4085,4085,4085,4085,500
|
|
20240823,144800,943244495,4090,4090,4090,4090,0
|
|
20240823,144700,943244495,4090,4090,4090,4090,0
|
|
20240823,144600,943244495,4090,4085,4090,4085,100
|
|
20240823,144500,942835545,4090,4085,4095,4085,149
|
|
20240823,144400,942226390,4065,4065,4065,4065,0
|
|
20240823,144300,942226390,4065,4070,4070,4065,9
|
|
20240823,144200,942189765,4075,4075,4075,4075,1
|
|
20240823,144100,942185690,4085,4085,4085,4085,0
|
|
20240823,144000,942185690,4085,4070,4085,4070,10
|
|
20240823,143900,942144975,4080,4080,4080,4080,1
|
|
20240823,143800,942140895,4090,4090,4090,4090,506
|
|
20240823,143700,940071355,4090,4090,4090,4090,361
|
|
20240823,143600,938594865,4090,4090,4090,4090,1
|
|
20240823,143500,938590775,4085,4075,4085,4075,39
|
|
20240823,143400,938431560,4085,4085,4085,4085,0
|
|
20240823,143300,938431560,4085,4080,4085,4080,777
|
|
20240823,143200,935260460,4080,4080,4080,4080,0
|
|
20240823,143100,935260460,4080,4080,4080,4080,60
|
|
20240823,143000,935015660,4060,4060,4060,4060,10
|
|
20240823,142900,934975060,4060,4060,4060,4060,10
|
|
20240823,142800,934934460,4080,4080,4080,4080,0
|
|
20240823,142700,934934460,4080,4080,4080,4080,0
|
|
20240823,142600,934934460,4080,4080,4080,4080,0
|
|
20240823,142500,934934460,4080,4080,4080,4080,0
|
|
20240823,142400,934934460,4080,4070,4080,4070,71
|
|
20240823,142300,934645180,4075,4075,4075,4075,1
|
|
20240823,142200,934641105,4060,4060,4060,4060,0
|
|
20240823,142100,934641105,4060,4060,4060,4060,0
|
|
20240823,142000,934641105,4060,4060,4060,4060,0
|
|
20240823,141900,934641105,4060,4060,4060,4060,10
|
|
20240823,141800,934600505,4060,4060,4060,4060,0
|
|
20240823,141700,934600505,4060,4060,4060,4060,10
|
|
20240823,141600,934559905,4060,4060,4060,4060,10
|
|
20240823,141500,934519305,4065,4065,4065,4065,3049
|
|
20240823,141400,922125120,4065,4065,4065,4065,7
|
|
20240823,141300,922096665,4070,4070,4070,4070,3
|
|
20240823,141200,922084455,4080,4080,4080,4080,0
|
|
20240823,141100,922084455,4080,4080,4080,4080,0
|
|
20240823,141000,922084455,4080,4080,4080,4080,1
|
|
20240823,140900,922080375,4065,4075,4075,4065,110
|
|
20240823,140800,921632225,4075,4070,4075,4070,280
|
|
20240823,140700,920491475,4070,4070,4070,4070,0
|
|
20240823,140600,920491475,4070,4070,4070,4070,0
|
|
20240823,140500,920491475,4070,4070,4070,4070,769
|
|
20240823,140400,917361645,4075,4075,4075,4075,5
|
|
20240823,140300,917341270,4075,4075,4075,4075,20
|
|
20240823,140200,917259770,4070,4070,4070,4070,10
|
|
20240823,140100,917219070,4080,4080,4080,4080,0
|
|
20240823,140000,917219070,4080,4080,4080,4080,1
|
|
20240823,135900,917214990,4070,4070,4070,4070,0
|
|
20240823,135800,917214990,4070,4070,4070,4070,10
|
|
20240823,135700,917174290,4075,4075,4075,4075,0
|
|
20240823,135600,917174290,4075,4075,4075,4075,0
|
|
20240823,135500,917174290,4075,4075,4075,4075,0
|
|
20240823,135400,917174290,4075,4075,4075,4075,10
|
|
20240823,135300,917133540,4080,4080,4080,4080,58
|
|
20240823,135200,916896900,4085,4085,4085,4085,2559
|
|
20240823,135100,906443385,4085,4085,4085,4085,0
|
|
20240823,135000,906443385,4085,4085,4085,4085,10
|
|
20240823,134900,906402535,4085,4085,4085,4085,0
|
|
20240823,134800,906402535,4085,4085,4085,4085,0
|
|
20240823,134700,906402535,4085,4085,4085,4085,10
|
|
20240823,134600,906361685,4090,4090,4090,4090,700
|
|
20240823,134500,903498685,4090,4095,4095,4090,2274
|
|
20240823,134400,894193025,4090,4090,4090,4090,758
|
|
20240823,134300,891092805,4085,4090,4090,4085,34
|
|
20240823,134200,890953795,4090,4090,4090,4090,20
|
|
20240823,134100,890871995,4090,4085,4090,4085,2828
|
|
20240823,134000,879313245,4085,4085,4085,4085,52
|
|
20240823,133900,879100825,4080,4080,4080,4080,60
|
|
20240823,133800,878856025,4080,4080,4080,4080,0
|
|
20240823,133700,878856025,4080,4080,4080,4080,0
|
|
20240823,133600,878856025,4080,4085,4085,4080,110
|
|
20240823,133500,878406725,4085,4080,4085,4080,1050
|
|
20240823,133400,874119485,4070,4070,4070,4070,0
|
|
20240823,133300,874119485,4070,4070,4070,4070,10
|
|
20240823,133200,874078785,4080,4080,4080,4080,0
|
|
20240823,133100,874078785,4080,4080,4080,4080,1
|
|
20240823,133000,874074705,4065,4065,4065,4065,0
|
|
20240823,132900,874074705,4065,4065,4065,4065,0
|
|
20240823,132800,874074705,4065,4065,4065,4065,10
|
|
20240823,132700,874034055,4065,4065,4065,4065,0
|
|
20240823,132600,874034055,4065,4065,4065,4065,0
|
|
20240823,132500,874034055,4065,4065,4065,4065,10
|
|
20240823,132400,873993405,4070,4070,4070,4070,46
|
|
20240823,132300,873806185,4085,4085,4085,4085,0
|
|
20240823,132200,873806185,4085,4065,4085,4065,5061
|
|
20240823,132100,853172400,4055,4055,4055,4055,1803
|
|
20240823,132000,845861235,4055,4055,4055,4055,0
|
|
20240823,131900,845861235,4055,4055,4055,4055,10
|
|
20240823,131800,845820685,4070,4070,4070,4070,0
|
|
20240823,131700,845820685,4070,4065,4070,4065,28
|
|
20240823,131600,845706830,4065,4070,4070,4065,858
|
|
20240823,131500,842215060,4055,4055,4055,4055,10
|
|
20240823,131400,842174510,4070,4070,4070,4070,0
|
|
20240823,131300,842174510,4070,4070,4070,4070,2296
|
|
20240823,131200,832829790,4050,4050,4050,4050,10
|
|
20240823,131100,832789290,4050,4050,4050,4050,500
|
|
20240823,131000,830764290,4065,4065,4065,4065,100
|
|
20240823,130900,830357790,4065,4045,4065,4045,30
|
|
20240823,130800,830236040,4075,4075,4075,4075,0
|
|
20240823,130700,830236040,4075,4075,4075,4075,0
|
|
20240823,130600,830236040,4075,4050,4075,4050,4844
|
|
20240823,130500,810540160,4050,4050,4050,4050,0
|
|
20240823,130400,810540160,4050,4045,4050,4045,50
|
|
20240823,130300,810337710,4060,4055,4060,4055,100
|
|
20240823,130200,809932135,4050,4050,4050,4050,58
|
|
20240823,130100,809697235,4050,4035,4050,4035,529
|
|
20240823,130000,807555575,4050,4050,4050,4050,25
|
|
20240823,125900,807454325,4050,4050,4050,4050,0
|
|
20240823,125800,807454325,4050,4050,4050,4050,1
|
|
20240823,125700,807450275,4050,4050,4050,4050,29
|
|
20240823,125600,807332825,4050,4035,4050,4035,960
|
|
20240823,125500,803445375,4035,4035,4035,4035,0
|
|
20240823,125400,803445375,4035,4035,4035,4035,0
|
|
20240823,125300,803445375,4035,4035,4035,4035,0
|
|
20240823,125200,803445375,4035,4035,4035,4035,10
|
|
20240823,125100,803405025,4035,4035,4035,4035,0
|
|
20240823,125000,803405025,4035,4035,4035,4035,0
|
|
20240823,124900,803405025,4035,4035,4035,4035,300
|
|
20240823,124800,802194525,4035,4035,4035,4035,39
|
|
20240823,124700,802037160,4050,4050,4050,4050,0
|
|
20240823,124600,802037160,4050,4045,4050,4045,294
|
|
20240823,124500,800846510,4050,4050,4050,4050,15
|
|
20240823,124400,800785760,4050,4050,4050,4050,0
|
|
20240823,124300,800785760,4050,4050,4050,4050,184
|
|
20240823,124200,800040560,4035,4035,4035,4035,0
|
|
20240823,124100,800040560,4035,4035,4035,4035,1274
|
|
20240823,124000,794899970,4055,4055,4055,4055,0
|
|
20240823,123900,794899970,4055,4055,4055,4055,0
|
|
20240823,123800,794899970,4055,4030,4055,4030,568
|
|
20240823,123700,792599980,4030,4030,4030,4030,0
|
|
20240823,123600,792599980,4030,4030,4030,4030,0
|
|
20240823,123500,792599980,4030,4030,4030,4030,10
|
|
20240823,123400,792559680,4045,4045,4045,4045,0
|
|
20240823,123300,792559680,4045,4045,4045,4045,59
|
|
20240823,123200,792321025,4050,4050,4050,4050,0
|
|
20240823,123100,792321025,4050,4040,4050,4040,400
|
|
20240823,123000,790702075,4045,4045,4045,4045,100
|
|
20240823,122900,790297575,4045,4045,4045,4045,400
|
|
20240823,122800,788679575,4045,4045,4045,4045,400
|
|
20240823,122700,787061575,4045,4020,4045,4020,210
|
|
20240823,122600,786213375,4020,4020,4020,4020,0
|
|
20240823,122500,786213375,4020,4020,4020,4020,100
|
|
20240823,122400,785811375,4020,4020,4020,4020,0
|
|
20240823,122300,785811375,4020,4020,4020,4020,10
|
|
20240823,122200,785771175,4025,4030,4030,4025,577
|
|
20240823,122100,783448725,4035,4035,4035,4035,5
|
|
20240823,122000,783428550,4035,4035,4035,4035,3
|
|
20240823,121900,783416445,4020,4020,4020,4020,10
|
|
20240823,121800,783376245,4020,4020,4020,4020,0
|
|
20240823,121700,783376245,4020,4020,4020,4020,0
|
|
20240823,121600,783376245,4020,4020,4020,4020,10
|
|
20240823,121500,783336045,4025,4025,4025,4025,0
|
|
20240823,121400,783336045,4025,4025,4025,4025,106
|
|
20240823,121300,782909395,4030,4030,4030,4030,0
|
|
20240823,121200,782909395,4030,4030,4030,4030,40
|
|
20240823,121100,782748195,4040,4040,4040,4040,50
|
|
20240823,121000,782546195,4040,4035,4040,4035,30
|
|
20240823,120900,782425045,4035,4035,4035,4035,10
|
|
20240823,120800,782384695,4030,4030,4030,4030,10
|
|
20240823,120700,782344395,4030,4030,4030,4030,0
|
|
20240823,120600,782344395,4030,4030,4030,4030,70
|
|
20240823,120500,782062295,4040,4040,4040,4040,0
|
|
20240823,120400,782062295,4040,4040,4040,4040,100
|
|
20240823,120300,781658295,4035,4035,4035,4035,64
|
|
20240823,120200,781400055,4030,4030,4030,4030,10
|
|
20240823,120100,781359755,4035,4035,4035,4035,0
|
|
20240823,120000,781359755,4035,4035,4035,4035,1000
|
|
20240823,115900,777324755,4030,4030,4030,4030,0
|
|
20240823,115800,777324755,4030,4020,4030,4020,256
|
|
20240823,115700,776293175,4015,4015,4015,4015,0
|
|
20240823,115600,776293175,4015,4015,4015,4015,0
|
|
20240823,115500,776293175,4015,4015,4015,4015,10
|
|
20240823,115400,776253025,4025,4025,4025,4025,0
|
|
20240823,115300,776253025,4025,4020,4025,4015,1010
|
|
20240823,115200,772192785,4020,4020,4020,4020,10
|
|
20240823,115100,772152585,4040,4040,4040,4040,0
|
|
20240823,115000,772152585,4040,4040,4040,4040,0
|
|
20240823,114900,772152585,4040,4040,4040,4040,0
|
|
20240823,114800,772152585,4040,4040,4040,4040,0
|
|
20240823,114700,772152585,4040,4025,4040,4020,23
|
|
20240823,114600,772059835,4025,4025,4025,4025,1
|
|
20240823,114500,772055810,4025,4025,4025,4025,0
|
|
20240823,114400,772055810,4025,4025,4025,4025,0
|
|
20240823,114300,772055810,4025,4025,4025,4025,16
|
|
20240823,114200,771991410,4025,4025,4025,4025,0
|
|
20240823,114100,771991410,4025,4025,4025,4025,0
|
|
20240823,114000,771991410,4025,4025,4025,4025,10
|
|
20240823,113900,771951160,4030,4030,4030,4030,0
|
|
20240823,113800,771951160,4030,4030,4030,4030,0
|
|
20240823,113700,771951160,4030,4030,4030,4030,0
|
|
20240823,113600,771951160,4030,4030,4030,4030,513
|
|
20240823,113500,769883770,4030,4030,4030,4030,0
|
|
20240823,113400,769883770,4030,4030,4030,4030,0
|
|
20240823,113300,769883770,4030,4030,4030,4030,0
|
|
20240823,113200,769883770,4030,4040,4040,4030,327
|
|
20240823,113100,768565950,4030,4030,4030,4030,0
|
|
20240823,113000,768565950,4030,4030,4030,4030,0
|
|
20240823,112900,768565950,4030,4030,4030,4030,0
|
|
20240823,112800,768565950,4030,4030,4030,4030,10
|
|
20240823,112700,768525650,4025,4025,4025,4025,0
|
|
20240823,112600,768525650,4025,4025,4025,4025,0
|
|
20240823,112500,768525650,4025,4025,4025,4025,10
|
|
20240823,112400,768485400,4025,4025,4025,4025,0
|
|
20240823,112300,768485400,4025,4025,4025,4025,10
|
|
20240823,112200,768445150,4040,4040,4040,4040,0
|
|
20240823,112100,768445150,4040,4040,4040,4040,0
|
|
20240823,112000,768445150,4040,4040,4040,4040,34
|
|
20240823,111900,768307790,4040,4035,4040,4035,50
|
|
20240823,111800,768105930,4050,4050,4050,4050,100
|
|
20240823,111700,767700930,4050,4050,4050,4050,0
|
|
20240823,111600,767700930,4050,4050,4050,4050,5
|
|
20240823,111500,767680680,4050,4050,4050,4050,540
|
|
20240823,111400,765493680,4055,4050,4055,4050,700
|
|
20240823,111300,762656280,4050,4040,4050,4040,600
|
|
20240823,111200,760228915,4040,4015,4040,4015,267
|
|
20240823,111100,759151005,4015,4015,4015,4015,20
|
|
20240823,111000,759070705,4005,4005,4005,4005,10
|
|
20240823,110900,759030655,4005,4005,4005,4005,0
|
|
20240823,110800,759030655,4005,4005,4005,4005,0
|
|
20240823,110700,759030655,4005,4005,4005,4005,10
|
|
20240823,110600,758990605,4005,4005,4005,4005,200
|
|
20240823,110500,758189605,4005,4010,4010,4005,300
|
|
20240823,110400,756987655,4010,4010,4010,4010,10
|
|
20240823,110300,756947555,4015,4015,4015,4015,1
|
|
20240823,110200,756943540,4010,4010,4010,4010,0
|
|
20240823,110100,756943540,4010,4010,4010,4010,0
|
|
20240823,110000,756943540,4010,4010,4010,4010,10
|
|
20240823,105900,756903440,4015,4015,4015,4015,15
|
|
20240823,105800,756843215,4015,4015,4015,4015,958
|
|
20240823,105700,752996845,4015,4015,4015,4015,33
|
|
20240823,105600,752864350,4015,4015,4015,4015,10
|
|
20240823,105500,752824200,4015,4015,4015,4015,0
|
|
20240823,105400,752824200,4015,4015,4015,4015,10
|
|
20240823,105300,752784050,4010,4010,4010,4010,10
|
|
20240823,105200,752743950,4015,4020,4020,4015,76
|
|
20240823,105100,752438630,4050,4025,4050,4025,5
|
|
20240823,105000,752418445,4015,4015,4015,4015,0
|
|
20240823,104900,752418445,4015,4015,4015,4015,23
|
|
20240823,104800,752326100,4015,4015,4015,4015,57
|
|
20240823,104700,752097245,4020,4020,4020,4020,1537
|
|
20240823,104600,745918505,4025,4025,4025,4025,1300
|
|
20240823,104500,740686005,4060,4025,4060,4025,29
|
|
20240823,104400,740568445,4010,4005,4020,4005,3365
|
|
20240823,104300,727058380,4005,4010,4010,4005,145
|
|
20240823,104200,726477630,4010,4005,4010,4005,4475
|
|
20240823,104100,708534675,4000,3995,4000,3985,1926
|
|
20240823,104000,700841340,3990,3990,3990,3990,0
|
|
20240823,103900,700841340,3990,3995,3995,3990,141
|
|
20240823,103800,700278250,3990,3995,3995,3985,1565
|
|
20240823,103700,694033985,3995,4015,4015,3970,102075
|
|
20240823,103600,287847740,4010,4010,4010,4010,0
|
|
20240823,103500,287847740,4010,4040,4040,4010,8503
|
|
20240823,103400,253708615,4035,4040,4040,4035,10
|
|
20240823,103300,253668260,4035,4035,4035,4035,0
|
|
20240823,103200,253668260,4035,4035,4035,4035,0
|
|
20240823,103100,253668260,4035,4035,4035,4035,0
|
|
20240823,103000,253668260,4035,4050,4050,4035,381
|
|
20240823,102900,252129995,4045,4045,4045,4045,0
|
|
20240823,102800,252129995,4045,4045,4045,4045,0
|
|
20240823,102700,252129995,4045,4045,4045,4045,10
|
|
20240823,102600,252089545,4045,4060,4060,4045,600
|
|
20240823,102500,249660015,4050,4050,4050,4050,0
|
|
20240823,102400,249660015,4050,4050,4050,4050,0
|
|
20240823,102300,249660015,4050,4055,4055,4050,188
|
|
20240823,102200,248898605,4050,4050,4050,4050,0
|
|
20240823,102100,248898605,4050,4050,4050,4050,0
|
|
20240823,102000,248898605,4050,4050,4050,4050,0
|
|
20240823,101900,248898605,4050,4050,4050,4050,10
|
|
20240823,101800,248858105,4050,4055,4055,4050,9
|
|
20240823,101700,248821650,4055,4055,4055,4055,1
|
|
20240823,101600,248817595,4070,4070,4070,4070,0
|
|
20240823,101500,248817595,4070,4070,4070,4070,21
|
|
20240823,101400,248732125,4055,4055,4055,4055,100
|
|
20240823,101300,248326625,4055,4055,4055,4055,5
|
|
20240823,101200,248306350,4055,4055,4055,4055,10
|
|
20240823,101100,248265800,4055,4055,4055,4055,0
|
|
20240823,101000,248265800,4055,4060,4060,4055,660
|
|
20240823,100900,245589460,4070,4070,4070,4070,0
|
|
20240823,100800,245589460,4070,4070,4070,4070,2
|
|
20240823,100700,245581320,4070,4070,4070,4070,0
|
|
20240823,100600,245581320,4070,4070,4070,4070,0
|
|
20240823,100500,245581320,4070,4070,4070,4070,10
|
|
20240823,100400,245540620,4065,4065,4065,4065,0
|
|
20240823,100300,245540620,4065,4070,4070,4065,10
|
|
20240823,100200,245499965,4080,4080,4080,4080,0
|
|
20240823,100100,245499965,4080,4080,4080,4080,103
|
|
20240823,100000,245079725,4050,4050,4050,4050,0
|
|
20240823,095900,245079725,4050,4050,4050,4050,0
|
|
20240823,095800,245079725,4050,4055,4055,4050,11
|
|
20240823,095700,245035125,4055,4055,4055,4055,50
|
|
20240823,095600,244832375,4050,4050,4050,4050,0
|
|
20240823,095500,244832375,4050,4050,4050,4050,120
|
|
20240823,095400,244346375,4050,4055,4055,4050,7
|
|
20240823,095300,244317995,4060,4060,4060,4060,17
|
|
20240823,095200,244248975,4080,4060,4080,4060,4
|
|
20240823,095100,244232675,4065,4075,4075,4065,3879
|
|
20240823,095000,228449540,4080,4080,4080,4080,400
|
|
20240823,094900,226817540,4105,4105,4105,4105,0
|
|
20240823,094800,226817540,4105,4105,4105,4105,50
|
|
20240823,094700,226612290,4110,4090,4110,4090,500
|
|
20240823,094600,224562440,4090,4090,4090,4090,1
|
|
20240823,094500,224558350,4090,4090,4090,4090,2
|
|
20240823,094400,224550170,4090,4090,4090,4090,710
|
|
20240823,094300,221646270,4090,4085,4090,4085,2702
|
|
20240823,094200,210608590,4085,4070,4085,4070,1300
|
|
20240823,094100,205307040,4070,4070,4070,4070,200
|
|
20240823,094000,204493040,4080,4080,4080,4070,939
|
|
20240823,093900,200664640,4080,4080,4080,4080,207
|
|
20240823,093800,199820080,4080,4080,4080,4080,661
|
|
20240823,093700,197123200,4070,4070,4070,4070,9
|
|
20240823,093600,197086570,4075,4075,4075,4075,1
|
|
20240823,093500,197082495,4080,4080,4080,4080,0
|
|
20240823,093400,197082495,4080,4080,4080,4080,0
|
|
20240823,093300,197082495,4080,4075,4080,4075,30
|
|
20240823,093200,196960145,4080,4080,4080,4080,0
|
|
20240823,093100,196960145,4080,4080,4080,4080,100
|
|
20240823,093000,196552145,4080,4070,4080,4070,110
|
|
20240823,092900,196103445,4080,4080,4080,4080,0
|
|
20240823,092800,196103445,4080,4080,4080,4080,8000
|
|
20240823,092700,163463445,4075,4065,4075,4065,1491
|
|
20240823,092600,157390710,4065,4055,4065,4055,140
|
|
20240823,092500,156822510,4055,4060,4060,4055,58
|
|
20240823,092400,156587170,4065,4055,4065,4055,262
|
|
20240823,092300,155523350,4050,4050,4050,4050,100
|
|
20240823,092200,155118350,4055,4055,4055,4055,170
|
|
20240823,092100,154429000,4060,4060,4060,4060,0
|
|
20240823,092000,154429000,4060,4060,4060,4060,0
|
|
20240823,091900,154429000,4060,4060,4060,4060,1002
|
|
20240823,091800,150360880,4055,4055,4055,4055,10
|
|
20240823,091700,150320330,4055,4055,4055,4055,60
|
|
20240823,091600,150077030,4055,4070,4070,4055,65
|
|
20240823,091500,149813100,4075,4070,4075,4065,1039
|
|
20240823,091400,145589455,4075,4060,4075,4055,2523
|
|
20240823,091300,135333520,4055,4040,4055,4040,1160
|
|
20240823,091200,130635120,4040,4040,4040,4040,0
|
|
20240823,091100,130635120,4040,4045,4060,4040,1321
|
|
20240823,091000,125291750,4045,4035,4045,4035,4536
|
|
20240823,090900,106954485,4030,4025,4030,4025,391
|
|
20240823,090800,105379205,4025,4025,4025,4025,0
|
|
20240823,090700,105379205,4025,4025,4025,4025,100
|
|
20240823,090600,104976705,4025,4030,4030,4025,200
|
|
20240823,090500,104171205,4035,4035,4035,4035,151
|
|
20240823,090400,103561920,4035,4030,4035,4030,70
|
|
20240823,090300,103279570,4040,4040,4040,4040,12
|
|
20240823,090200,103231090,4020,4000,4020,4000,1314
|
|
20240823,090100,97950540,3985,4000,4000,3985,5000
|
|
20240823,090000,77996000,4000,4000,4000,4000,19499
|