686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,202300,484073550,4950,4950,4950,4950,4280
|
|
20240808,202200,484073550,4950,4950,4950,4950,0
|
|
20240808,202100,484073550,4950,4950,4950,4950,0
|
|
20240808,202000,484073550,4950,4950,4950,4950,0
|
|
20240808,201900,484073550,4950,4950,4950,4950,0
|
|
20240808,201800,484073550,4950,4950,4950,4950,0
|
|
20240808,201700,484073550,4950,4950,4950,4950,0
|
|
20240808,201600,484073550,4950,4950,4950,4950,0
|
|
20240808,201500,484073550,4950,4950,4950,4950,0
|
|
20240808,201400,484073550,4950,4950,4950,4950,0
|
|
20240808,201300,484073550,4950,4950,4950,4950,0
|
|
20240808,201200,484073550,4950,4950,4950,4950,0
|
|
20240808,201100,484073550,4950,4950,4950,4950,0
|
|
20240808,201000,484073550,4950,4950,4950,4950,0
|
|
20240808,200900,484073550,4950,4950,4950,4950,0
|
|
20240808,200800,484073550,4950,4950,4950,4950,0
|
|
20240808,200700,484073550,4950,4950,4950,4950,0
|
|
20240808,200600,484073550,4950,4950,4950,4950,0
|
|
20240808,200500,484073550,4950,4950,4950,4950,0
|
|
20240808,200400,484073550,4950,4950,4950,4950,0
|
|
20240808,200300,484073550,4950,4950,4950,4950,0
|
|
20240808,200200,484073550,4950,4950,4950,4950,0
|
|
20240808,200100,484073550,4950,4950,4950,4950,0
|
|
20240808,200000,484073550,4950,4950,4950,4950,0
|
|
20240808,195900,484073550,4950,4950,4950,4950,0
|
|
20240808,195800,484073550,4950,4950,4950,4950,0
|
|
20240808,195700,484073550,4950,4950,4950,4950,0
|
|
20240808,195600,484073550,4950,4950,4950,4950,0
|
|
20240808,195500,484073550,4950,4950,4950,4950,0
|
|
20240808,195400,484073550,4950,4950,4950,4950,0
|
|
20240808,195300,484073550,4950,4950,4950,4950,4280
|
|
20240808,195200,484073550,4950,4950,4950,4950,0
|
|
20240808,195100,484073550,4950,4950,4950,4950,0
|
|
20240808,195000,484073550,4950,4950,4950,4950,0
|
|
20240808,194900,484073550,4950,4950,4950,4950,0
|
|
20240808,194800,484073550,4950,4950,4950,4950,0
|
|
20240808,194700,484073550,4950,4950,4950,4950,0
|
|
20240808,194600,484073550,4950,4950,4950,4950,0
|
|
20240808,194500,484073550,4950,4950,4950,4950,0
|
|
20240808,194400,484073550,4950,4950,4950,4950,0
|
|
20240808,194300,484073550,4950,4950,4950,4950,0
|
|
20240808,194200,484073550,4950,4950,4950,4950,0
|
|
20240808,194100,484073550,4950,4950,4950,4950,0
|
|
20240808,194000,484073550,4950,4950,4950,4950,0
|
|
20240808,193900,484073550,4950,4950,4950,4950,0
|
|
20240808,193800,484073550,4950,4950,4950,4950,0
|
|
20240808,193700,484073550,4950,4950,4950,4950,0
|
|
20240808,193600,484073550,4950,4950,4950,4950,0
|
|
20240808,193500,484073550,4950,4950,4950,4950,0
|
|
20240808,193400,484073550,4950,4950,4950,4950,0
|
|
20240808,193300,484073550,4950,4950,4950,4950,0
|
|
20240808,193200,484073550,4950,4950,4950,4950,0
|
|
20240808,193100,484073550,4950,4950,4950,4950,0
|
|
20240808,193000,484073550,4950,4950,4950,4950,0
|
|
20240808,192900,484073550,4950,4950,4950,4950,0
|
|
20240808,192800,484073550,4950,4950,4950,4950,0
|
|
20240808,192700,484073550,4950,4950,4950,4950,0
|
|
20240808,192600,484073550,4950,4950,4950,4950,0
|
|
20240808,192500,484073550,4950,4950,4950,4950,0
|
|
20240808,192400,484073550,4950,4950,4950,4950,0
|
|
20240808,192300,484073550,4950,4950,4950,4950,4280
|
|
20240808,192200,484073550,4950,4950,4950,4950,0
|
|
20240808,192100,484073550,4950,4950,4950,4950,0
|
|
20240808,192000,484073550,4950,4950,4950,4950,0
|
|
20240808,191900,484073550,4950,4950,4950,4950,0
|
|
20240808,191800,484073550,4950,4950,4950,4950,0
|
|
20240808,191700,484073550,4950,4950,4950,4950,0
|
|
20240808,191600,484073550,4950,4950,4950,4950,0
|
|
20240808,191500,484073550,4950,4950,4950,4950,0
|
|
20240808,191400,484073550,4950,4950,4950,4950,0
|
|
20240808,191300,484073550,4950,4950,4950,4950,0
|
|
20240808,191200,484073550,4950,4950,4950,4950,0
|
|
20240808,191100,484073550,4950,4950,4950,4950,0
|
|
20240808,191000,484073550,4950,4950,4950,4950,0
|
|
20240808,190900,484073550,4950,4950,4950,4950,0
|
|
20240808,190800,484073550,4950,4950,4950,4950,0
|
|
20240808,190700,484073550,4950,4950,4950,4950,0
|
|
20240808,190600,484073550,4950,4950,4950,4950,0
|
|
20240808,190500,484073550,4950,4950,4950,4950,0
|
|
20240808,190400,484073550,4950,4950,4950,4950,0
|
|
20240808,190300,484073550,4950,4950,4950,4950,0
|
|
20240808,190200,484073550,4950,4950,4950,4950,0
|
|
20240808,190100,484073550,4950,4950,4950,4950,0
|
|
20240808,190000,484073550,4950,4950,4950,4950,0
|
|
20240808,185900,484073550,4950,4950,4950,4950,0
|
|
20240808,185800,484073550,4950,4950,4950,4950,0
|
|
20240808,185700,484073550,4950,4950,4950,4950,0
|
|
20240808,185600,484073550,4950,4950,4950,4950,0
|
|
20240808,185500,484073550,4950,4950,4950,4950,0
|
|
20240808,185400,484073550,4950,4950,4950,4950,0
|
|
20240808,185300,484073550,4950,4950,4950,4950,4280
|
|
20240808,185200,484073550,4950,4950,4950,4950,0
|
|
20240808,185100,484073550,4950,4950,4950,4950,0
|
|
20240808,185000,484073550,4950,4950,4950,4950,0
|
|
20240808,184900,484073550,4950,4950,4950,4950,0
|
|
20240808,184800,484073550,4950,4950,4950,4950,0
|
|
20240808,184700,484073550,4950,4950,4950,4950,0
|
|
20240808,184600,484073550,4950,4950,4950,4950,0
|
|
20240808,184500,484073550,4950,4950,4950,4950,0
|
|
20240808,184400,484073550,4950,4950,4950,4950,0
|
|
20240808,184300,484073550,4950,4950,4950,4950,0
|
|
20240808,184200,484073550,4950,4950,4950,4950,0
|
|
20240808,184100,484073550,4950,4950,4950,4950,0
|
|
20240808,184000,484073550,4950,4950,4950,4950,0
|
|
20240808,183900,484073550,4950,4950,4950,4950,0
|
|
20240808,183800,484073550,4950,4950,4950,4950,0
|
|
20240808,183700,484073550,4950,4950,4950,4950,0
|
|
20240808,183600,484073550,4950,4950,4950,4950,0
|
|
20240808,183500,484073550,4950,4950,4950,4950,0
|
|
20240808,183400,484073550,4950,4950,4950,4950,0
|
|
20240808,183300,484073550,4950,4950,4950,4950,0
|
|
20240808,183200,484073550,4950,4950,4950,4950,0
|
|
20240808,183100,484073550,4950,4950,4950,4950,0
|
|
20240808,183000,484073550,4950,4950,4950,4950,0
|
|
20240808,182900,484073550,4950,4950,4950,4950,0
|
|
20240808,182800,484073550,4950,4950,4950,4950,0
|
|
20240808,182700,484073550,4950,4950,4950,4950,0
|
|
20240808,182600,484073550,4950,4950,4950,4950,0
|
|
20240808,182500,484073550,4950,4950,4950,4950,0
|
|
20240808,182400,484073550,4950,4950,4950,4950,0
|
|
20240808,182300,484073550,4950,4950,4950,4950,4280
|
|
20240808,182200,484073550,4950,4950,4950,4950,0
|
|
20240808,182100,484073550,4950,4950,4950,4950,0
|
|
20240808,182000,484073550,4950,4950,4950,4950,0
|
|
20240808,181900,484073550,4950,4950,4950,4950,0
|
|
20240808,181800,484073550,4950,4950,4950,4950,0
|
|
20240808,181700,484073550,4950,4950,4950,4950,0
|
|
20240808,181600,484073550,4950,4950,4950,4950,0
|
|
20240808,181500,484073550,4950,4950,4950,4950,0
|
|
20240808,181400,484073550,4950,4950,4950,4950,0
|
|
20240808,181300,484073550,4950,4950,4950,4950,0
|
|
20240808,181200,484073550,4950,4950,4950,4950,0
|
|
20240808,181100,484073550,4950,4950,4950,4950,0
|
|
20240808,181000,484073550,4950,4950,4950,4950,0
|
|
20240808,180900,484073550,4950,4950,4950,4950,0
|
|
20240808,180800,484073550,4950,4950,4950,4950,0
|
|
20240808,180700,484073550,4950,4950,4950,4950,0
|
|
20240808,180600,484073550,4950,4950,4950,4950,0
|
|
20240808,180500,484073550,4950,4950,4950,4950,0
|
|
20240808,180400,484073550,4950,4950,4950,4950,0
|
|
20240808,180300,484073550,4950,4950,4950,4950,0
|
|
20240808,180200,484073550,4950,4950,4950,4950,0
|
|
20240808,180100,484073550,4950,4950,4950,4950,0
|
|
20240808,180000,484073550,4950,4950,4950,4950,0
|
|
20240808,175900,484073550,4950,4950,4950,4950,0
|
|
20240808,175800,484073550,4950,4950,4950,4950,0
|
|
20240808,175700,484073550,4950,4950,4950,4950,0
|
|
20240808,175600,484073550,4950,4950,4950,4950,0
|
|
20240808,175500,484073550,4950,4950,4950,4950,0
|
|
20240808,175400,484073550,4950,4950,4950,4950,0
|
|
20240808,175300,484073550,4950,4950,4950,4950,4280
|
|
20240808,175200,484073550,4950,4950,4950,4950,0
|
|
20240808,175100,484073550,4950,4950,4950,4950,0
|
|
20240808,175000,484073550,4950,4950,4950,4950,0
|
|
20240808,174900,484073550,4950,4950,4950,4950,0
|
|
20240808,174800,484073550,4950,4950,4950,4950,0
|
|
20240808,174700,484073550,4950,4950,4950,4950,0
|
|
20240808,174600,484073550,4950,4950,4950,4950,0
|
|
20240808,174500,484073550,4950,4950,4950,4950,0
|
|
20240808,174400,484073550,4950,4950,4950,4950,0
|
|
20240808,174300,484073550,4950,4950,4950,4950,0
|
|
20240808,174200,484073550,4950,4950,4950,4950,0
|
|
20240808,174100,484073550,4950,4950,4950,4950,0
|
|
20240808,174000,484073550,4950,4950,4950,4950,0
|
|
20240808,173900,484073550,4950,4950,4950,4950,0
|
|
20240808,173800,484073550,4950,4950,4950,4950,0
|
|
20240808,173700,484073550,4950,4950,4950,4950,0
|
|
20240808,173600,484073550,4950,4950,4950,4950,0
|
|
20240808,173500,484073550,4950,4950,4950,4950,0
|
|
20240808,173400,484073550,4950,4950,4950,4950,0
|
|
20240808,173300,484073550,4950,4950,4950,4950,0
|
|
20240808,173200,484073550,4950,4950,4950,4950,0
|
|
20240808,173100,484073550,4950,4950,4950,4950,0
|
|
20240808,173000,484073550,4950,4950,4950,4950,0
|
|
20240808,172900,484073550,4950,4950,4950,4950,0
|
|
20240808,172800,484073550,4950,4950,4950,4950,0
|
|
20240808,172700,484073550,4950,4950,4950,4950,0
|
|
20240808,172600,484073550,4950,4950,4950,4950,0
|
|
20240808,172500,484073550,4950,4950,4950,4950,0
|
|
20240808,172400,484073550,4950,4950,4950,4950,0
|
|
20240808,172300,484073550,4950,4950,4950,4950,4280
|
|
20240808,172200,484073550,4950,4950,4950,4950,0
|
|
20240808,172100,484073550,4950,4950,4950,4950,0
|
|
20240808,172000,484073550,4950,4950,4950,4950,0
|
|
20240808,171900,484073550,4950,4950,4950,4950,0
|
|
20240808,171800,484073550,4950,4950,4950,4950,0
|
|
20240808,171700,484073550,4950,4950,4950,4950,0
|
|
20240808,171600,484073550,4950,4950,4950,4950,0
|
|
20240808,171500,484073550,4950,4950,4950,4950,0
|
|
20240808,171400,484073550,4950,4950,4950,4950,0
|
|
20240808,171300,484073550,4950,4950,4950,4950,0
|
|
20240808,171200,484073550,4950,4950,4950,4950,0
|
|
20240808,171100,484073550,4950,4950,4950,4950,0
|
|
20240808,171000,484073550,4950,4950,4950,4950,0
|
|
20240808,170900,484073550,4950,4950,4950,4950,0
|
|
20240808,170800,484073550,4950,4950,4950,4950,0
|
|
20240808,170700,484073550,4950,4950,4950,4950,0
|
|
20240808,170600,484073550,4950,4950,4950,4950,0
|
|
20240808,170500,484073550,4950,4950,4950,4950,0
|
|
20240808,170400,484073550,4950,4950,4950,4950,0
|
|
20240808,170300,484073550,4950,4950,4950,4950,0
|
|
20240808,170200,484073550,4950,4950,4950,4950,0
|
|
20240808,170100,484073550,4950,4950,4950,4950,0
|
|
20240808,170000,484073550,4950,4950,4950,4950,0
|
|
20240808,165900,484073550,4950,4950,4950,4950,0
|
|
20240808,165800,484073550,4950,4950,4950,4950,0
|
|
20240808,165700,484073550,4950,4950,4950,4950,0
|
|
20240808,165600,484073550,4950,4950,4950,4950,0
|
|
20240808,165500,484073550,4950,4950,4950,4950,0
|
|
20240808,165400,484073550,4950,4950,4950,4950,0
|
|
20240808,165300,484073550,4950,4950,4950,4950,4280
|
|
20240808,165200,484073550,4950,4950,4950,4950,0
|
|
20240808,165100,484073550,4950,4950,4950,4950,0
|
|
20240808,165000,484073550,4950,4950,4950,4950,0
|
|
20240808,164900,484073550,4950,4950,4950,4950,0
|
|
20240808,164800,484073550,4950,4950,4950,4950,0
|
|
20240808,164700,484073550,4950,4950,4950,4950,0
|
|
20240808,164600,484073550,4950,4950,4950,4950,0
|
|
20240808,164500,484073550,4950,4950,4950,4950,0
|
|
20240808,164400,484073550,4950,4950,4950,4950,0
|
|
20240808,164300,484073550,4950,4950,4950,4950,0
|
|
20240808,164200,484073550,4950,4950,4950,4950,0
|
|
20240808,164100,484073550,4950,4950,4950,4950,0
|
|
20240808,164000,484073550,4950,4950,4950,4950,0
|
|
20240808,163900,484073550,4950,4950,4950,4950,0
|
|
20240808,163800,484073550,4950,4950,4950,4950,0
|
|
20240808,163700,484073550,4950,4950,4950,4950,0
|
|
20240808,163600,484073550,4950,4950,4950,4950,0
|
|
20240808,163500,484073550,4950,4950,4950,4950,0
|
|
20240808,163400,484073550,4950,4950,4950,4950,0
|
|
20240808,163300,484073550,4950,4950,4950,4950,0
|
|
20240808,163200,484073550,4950,4950,4950,4950,0
|
|
20240808,163100,484073550,4950,4950,4950,4950,0
|
|
20240808,163000,484073550,4950,4950,4950,4950,0
|
|
20240808,162900,484073550,4950,4950,4950,4950,0
|
|
20240808,162800,484073550,4950,4950,4950,4950,0
|
|
20240808,162700,484073550,4950,4950,4950,4950,0
|
|
20240808,162600,484073550,4950,4950,4950,4950,0
|
|
20240808,162500,484073550,4950,4950,4950,4950,0
|
|
20240808,162400,484073550,4950,4950,4950,4950,0
|
|
20240808,162300,484073550,4950,4950,4950,4950,4280
|
|
20240808,162200,484073550,4950,4950,4950,4950,0
|
|
20240808,162100,484073550,4950,4950,4950,4950,0
|
|
20240808,162000,484073550,4950,4950,4950,4950,0
|
|
20240808,161900,484073550,4950,4950,4950,4950,0
|
|
20240808,161800,484073550,4950,4950,4950,4950,0
|
|
20240808,161700,484073550,4950,4950,4950,4950,0
|
|
20240808,161600,484073550,4950,4950,4950,4950,0
|
|
20240808,161500,484073550,4950,4950,4950,4950,0
|
|
20240808,161400,484073550,4950,4950,4950,4950,0
|
|
20240808,161300,484073550,4950,4950,4950,4950,0
|
|
20240808,161200,484073550,4950,4950,4950,4950,0
|
|
20240808,161100,484073550,4950,4950,4950,4950,0
|
|
20240808,161000,484073550,4950,4950,4950,4950,0
|
|
20240808,160900,484073550,4950,4950,4950,4950,0
|
|
20240808,160800,484073550,4950,4950,4950,4950,0
|
|
20240808,160700,484073550,4950,4950,4950,4950,0
|
|
20240808,160600,484073550,4950,4950,4950,4950,0
|
|
20240808,160500,484073550,4950,4950,4950,4950,0
|
|
20240808,160400,484073550,4950,4950,4950,4950,0
|
|
20240808,160300,484073550,4950,4950,4950,4950,0
|
|
20240808,160200,484073550,4950,4950,4950,4950,0
|
|
20240808,160100,484073550,4950,4950,4950,4950,0
|
|
20240808,160000,484073550,4950,4950,4950,4950,0
|
|
20240808,155900,484073550,4950,4950,4950,4950,0
|
|
20240808,155800,484073550,4950,4950,4950,4950,0
|
|
20240808,155700,484073550,4950,4950,4950,4950,0
|
|
20240808,155600,484073550,4950,4950,4950,4950,0
|
|
20240808,155500,484073550,4950,4950,4950,4950,0
|
|
20240808,155400,484073550,4950,4950,4950,4950,0
|
|
20240808,155300,484073550,4950,4950,4950,4950,4280
|
|
20240808,155200,484073550,4950,4950,4950,4950,0
|
|
20240808,155100,484073550,4950,4950,4950,4950,0
|
|
20240808,155000,484073550,4950,4950,4950,4950,0
|
|
20240808,154900,484073550,4950,4950,4950,4950,0
|
|
20240808,154800,484073550,4950,4950,4950,4950,0
|
|
20240808,154700,484073550,4950,4950,4950,4950,0
|
|
20240808,154600,484073550,4950,4950,4950,4950,0
|
|
20240808,154500,484073550,4950,4950,4950,4950,0
|
|
20240808,154400,484073550,4950,4950,4950,4950,0
|
|
20240808,154300,484073550,4950,4950,4950,4950,0
|
|
20240808,154200,484073550,4950,4950,4950,4950,0
|
|
20240808,154100,484073550,4950,4950,4950,4950,0
|
|
20240808,154000,484073550,4950,4950,4950,4950,0
|
|
20240808,153900,484073550,4950,4950,4950,4950,0
|
|
20240808,153800,484073550,4950,4950,4950,4950,0
|
|
20240808,153700,484073550,4950,4950,4950,4950,0
|
|
20240808,153600,484073550,4950,4950,4950,4950,0
|
|
20240808,153500,484073550,4950,4950,4950,4950,0
|
|
20240808,153400,484073550,4950,4950,4950,4950,0
|
|
20240808,153300,484073550,4950,4950,4950,4950,0
|
|
20240808,153200,484073550,4950,4950,4950,4950,0
|
|
20240808,153100,484073550,4950,4950,4950,4950,0
|
|
20240808,153000,484073550,4950,4950,4950,4950,4280
|
|
20240808,152900,462887550,4930,4930,4930,4930,0
|
|
20240808,152800,462887550,4930,4930,4930,4930,0
|
|
20240808,152700,462887550,4930,4930,4930,4930,0
|
|
20240808,152600,462887550,4930,4930,4930,4930,0
|
|
20240808,152500,462887550,4930,4930,4930,4930,0
|
|
20240808,152400,462887550,4930,4930,4930,4930,0
|
|
20240808,152300,462887550,4930,4930,4930,4930,0
|
|
20240808,152200,462887550,4930,4930,4930,4930,0
|
|
20240808,152100,462887550,4930,4930,4930,4930,0
|
|
20240808,152000,462887550,4930,4930,4930,4930,0
|
|
20240808,151900,462887550,4930,4940,4940,4930,1216
|
|
20240808,151800,456886590,4950,4940,4950,4935,47
|
|
20240808,151700,456654405,4935,4940,4940,4935,281
|
|
20240808,151600,455267665,4930,4930,4930,4930,219
|
|
20240808,151500,454187995,4940,4940,4940,4940,0
|
|
20240808,151400,454187995,4940,4930,4940,4930,75
|
|
20240808,151300,453818210,4935,4935,4935,4935,0
|
|
20240808,151200,453818210,4935,4935,4935,4935,1
|
|
20240808,151100,453813275,4935,4930,4935,4930,12
|
|
20240808,151000,453754060,4935,4935,4935,4935,3
|
|
20240808,150900,453739255,4925,4925,4925,4925,165
|
|
20240808,150800,452926630,4925,4935,4935,4925,9
|
|
20240808,150700,452882275,4935,4935,4935,4935,0
|
|
20240808,150600,452882275,4935,4925,4935,4925,12
|
|
20240808,150500,452823155,4925,4925,4925,4925,1
|
|
20240808,150400,452818230,4930,4930,4930,4930,15
|
|
20240808,150300,452744280,4930,4930,4930,4930,0
|
|
20240808,150200,452744280,4930,4930,4930,4930,0
|
|
20240808,150100,452744280,4930,4930,4930,4930,822
|
|
20240808,150000,448691820,4930,4920,4930,4915,64
|
|
20240808,145900,448377070,4920,4930,4930,4920,119
|
|
20240808,145800,447791570,4920,4920,4920,4920,884
|
|
20240808,145700,443442290,4925,4935,4940,4925,9670
|
|
20240808,145600,395727490,4940,4940,4940,4940,0
|
|
20240808,145500,395727490,4940,4940,4940,4940,79
|
|
20240808,145400,395337230,4940,4940,4940,4940,0
|
|
20240808,145300,395337230,4940,4940,4940,4940,0
|
|
20240808,145200,395337230,4940,4940,4940,4940,0
|
|
20240808,145100,395337230,4940,4940,4945,4940,499
|
|
20240808,145000,392871680,4945,4945,4945,4945,0
|
|
20240808,144900,392871680,4945,4945,4945,4945,0
|
|
20240808,144800,392871680,4945,4945,4945,4945,0
|
|
20240808,144700,392871680,4945,4940,4945,4940,11
|
|
20240808,144600,392817290,4940,4940,4940,4940,50
|
|
20240808,144500,392570290,4940,4940,4940,4940,175
|
|
20240808,144400,391705790,4935,4935,4935,4935,0
|
|
20240808,144300,391705790,4935,4935,4935,4935,0
|
|
20240808,144200,391705790,4935,4935,4935,4935,143
|
|
20240808,144100,391000085,4940,4940,4940,4940,3160
|
|
20240808,144000,375389685,4940,4940,4940,4940,0
|
|
20240808,143900,375389685,4940,4940,4940,4940,27
|
|
20240808,143800,375256305,4940,4945,4945,4940,31
|
|
20240808,143700,375103065,4945,4945,4945,4945,100
|
|
20240808,143600,374608565,4945,4945,4945,4945,0
|
|
20240808,143500,374608565,4945,4940,4945,4940,302
|
|
20240808,143400,373116150,4940,4940,4940,4940,11
|
|
20240808,143300,373061810,4940,4940,4940,4940,27
|
|
20240808,143200,372928430,4935,4935,4935,4935,0
|
|
20240808,143100,372928430,4935,4935,4935,4935,0
|
|
20240808,143000,372928430,4935,4935,4935,4935,0
|
|
20240808,142900,372928430,4935,4935,4935,4935,0
|
|
20240808,142800,372928430,4935,4935,4935,4935,0
|
|
20240808,142700,372928430,4935,4935,4935,4935,50
|
|
20240808,142600,372681680,4935,4935,4935,4935,0
|
|
20240808,142500,372681680,4935,4935,4935,4935,0
|
|
20240808,142400,372681680,4935,4940,4940,4935,2060
|
|
20240808,142300,362515020,4940,4940,4940,4940,650
|
|
20240808,142200,359304020,4945,4945,4945,4945,120
|
|
20240808,142100,358710620,4950,4950,4950,4950,1404
|
|
20240808,142000,351760820,4955,4955,4955,4955,10
|
|
20240808,141900,351711270,4955,4955,4955,4955,23
|
|
20240808,141800,351597305,4950,4950,4950,4950,898
|
|
20240808,141700,347152205,4955,4955,4955,4955,0
|
|
20240808,141600,347152205,4955,4955,4955,4955,10
|
|
20240808,141500,347102655,4955,4955,4955,4955,23
|
|
20240808,141400,346988690,4950,4950,4950,4950,0
|
|
20240808,141300,346988690,4950,4950,4950,4950,0
|
|
20240808,141200,346988690,4950,4950,4950,4950,165
|
|
20240808,141100,346171940,4950,4950,4950,4950,1
|
|
20240808,141000,346166990,4950,4950,4950,4950,5
|
|
20240808,140900,346142240,4955,4950,4955,4950,21
|
|
20240808,140800,346038285,4955,4955,4955,4950,144
|
|
20240808,140700,345325475,4945,4940,4945,4940,144
|
|
20240808,140600,344613445,4940,4940,4940,4940,311
|
|
20240808,140500,343077105,4940,4935,4940,4935,112
|
|
20240808,140400,342523830,4940,4935,4940,4935,11
|
|
20240808,140300,342469540,4935,4935,4935,4935,120
|
|
20240808,140200,341877340,4935,4935,4935,4935,30
|
|
20240808,140100,341729290,4930,4930,4930,4930,0
|
|
20240808,140000,341729290,4930,4930,4930,4930,0
|
|
20240808,135900,341729290,4930,4930,4930,4930,0
|
|
20240808,135800,341729290,4930,4930,4930,4930,0
|
|
20240808,135700,341729290,4930,4930,4930,4930,0
|
|
20240808,135600,341729290,4930,4930,4930,4930,0
|
|
20240808,135500,341729290,4930,4930,4930,4930,1
|
|
20240808,135400,341724360,4930,4935,4935,4930,529
|
|
20240808,135300,339114825,4935,4940,4940,4935,18
|
|
20240808,135200,339025945,4940,4940,4940,4940,0
|
|
20240808,135100,339025945,4940,4945,4945,4940,32
|
|
20240808,135000,338867810,4950,4945,4950,4945,10
|
|
20240808,134900,338818315,4950,4950,4950,4950,90
|
|
20240808,134800,338372815,4930,4930,4930,4930,0
|
|
20240808,134700,338372815,4930,4930,4930,4930,0
|
|
20240808,134600,338372815,4930,4925,4930,4925,189
|
|
20240808,134500,337441140,4925,4925,4925,4925,2
|
|
20240808,134400,337431290,4930,4930,4935,4930,20
|
|
20240808,134300,337332645,4935,4925,4935,4925,715
|
|
20240808,134200,333809120,4935,4930,4935,4930,511
|
|
20240808,134100,331289865,4930,4935,4935,4930,2434
|
|
20240808,134000,319282360,4935,4935,4935,4935,0
|
|
20240808,133900,319282360,4935,4935,4935,4935,0
|
|
20240808,133800,319282360,4935,4945,4945,4935,320
|
|
20240808,133700,317703005,4945,4955,4955,4940,4465
|
|
20240808,133600,295601725,4960,4960,4960,4960,99
|
|
20240808,133500,295110685,4960,4960,4960,4960,10
|
|
20240808,133400,295061085,4960,4960,4960,4960,1233
|
|
20240808,133300,288945405,4965,4965,4965,4965,10
|
|
20240808,133200,288895755,4965,4965,4965,4965,10
|
|
20240808,133100,288846105,4965,4965,4965,4965,160
|
|
20240808,133000,288051705,4965,4965,4965,4965,10
|
|
20240808,132900,288002055,4965,4965,4965,4965,10
|
|
20240808,132800,287952405,4965,4965,4965,4965,32
|
|
20240808,132700,287793525,4965,4965,4965,4965,64
|
|
20240808,132600,287475765,4960,4960,4960,4960,0
|
|
20240808,132500,287475765,4960,4965,4965,4960,6
|
|
20240808,132400,287446000,4960,4960,4960,4960,113
|
|
20240808,132300,286885520,4960,4960,4960,4960,10
|
|
20240808,132200,286835920,4960,4960,4960,4960,10
|
|
20240808,132100,286786320,4960,4960,4960,4960,1
|
|
20240808,132000,286781360,4955,4960,4960,4955,102
|
|
20240808,131900,286275445,4960,4960,4960,4960,0
|
|
20240808,131800,286275445,4960,4960,4960,4960,0
|
|
20240808,131700,286275445,4960,4960,4960,4960,0
|
|
20240808,131600,286275445,4960,4960,4960,4960,1
|
|
20240808,131500,286270485,4955,4955,4955,4955,0
|
|
20240808,131400,286270485,4955,4955,4955,4955,202
|
|
20240808,131300,285269575,4960,4960,4960,4960,10
|
|
20240808,131200,285219975,4960,4960,4960,4960,0
|
|
20240808,131100,285219975,4960,4965,4965,4960,247
|
|
20240808,131000,283993625,4970,4970,4970,4970,80
|
|
20240808,130900,283596025,4960,4955,4960,4955,123
|
|
20240808,130800,282986500,4955,4955,4955,4955,124
|
|
20240808,130700,282372080,4955,4955,4955,4955,5
|
|
20240808,130600,282347305,4955,4955,4955,4955,0
|
|
20240808,130500,282347305,4955,4955,4955,4955,140
|
|
20240808,130400,281653605,4955,4955,4955,4955,0
|
|
20240808,130300,281653605,4955,4955,4955,4955,0
|
|
20240808,130200,281653605,4955,4955,4955,4955,272
|
|
20240808,130100,280305845,4955,4955,4955,4955,0
|
|
20240808,130000,280305845,4955,4955,4955,4955,2
|
|
20240808,125900,280295935,4955,4955,4955,4955,50
|
|
20240808,125800,280048185,4955,4955,4955,4955,1
|
|
20240808,125700,280043230,4955,4955,4955,4955,50
|
|
20240808,125600,279795480,4955,4955,4955,4955,0
|
|
20240808,125500,279795480,4955,4970,4970,4955,4018
|
|
20240808,125400,259842975,4980,4985,4985,4975,2285
|
|
20240808,125300,248464165,5000,5000,5000,5000,0
|
|
20240808,125200,248464165,5000,4985,5000,4985,403
|
|
20240808,125100,246453070,4985,4980,4985,4980,2
|
|
20240808,125000,246443105,4980,4980,4980,4980,0
|
|
20240808,124900,246443105,4980,4980,4980,4980,103
|
|
20240808,124800,245930165,4985,4985,4985,4985,1
|
|
20240808,124700,245925180,4975,4975,4975,4975,0
|
|
20240808,124600,245925180,4975,4980,4980,4975,3
|
|
20240808,124500,245910245,4980,4980,4980,4980,1
|
|
20240808,124400,245905265,4980,4980,4980,4980,50
|
|
20240808,124300,245656265,4980,4980,4980,4980,0
|
|
20240808,124200,245656265,4980,4980,4980,4980,0
|
|
20240808,124100,245656265,4980,4980,4980,4980,0
|
|
20240808,124000,245656265,4980,4980,4980,4980,0
|
|
20240808,123900,245656265,4980,4980,4980,4980,10
|
|
20240808,123800,245606465,4980,4980,4980,4980,0
|
|
20240808,123700,245606465,4980,4980,4980,4980,0
|
|
20240808,123600,245606465,4980,4980,4980,4980,0
|
|
20240808,123500,245606465,4980,4980,4980,4980,0
|
|
20240808,123400,245606465,4980,4980,4980,4980,0
|
|
20240808,123300,245606465,4980,4980,4980,4980,0
|
|
20240808,123200,245606465,4980,4980,4980,4980,30
|
|
20240808,123100,245457065,4985,4980,4985,4980,400
|
|
20240808,123000,243463070,4985,4985,4985,4985,0
|
|
20240808,122900,243463070,4985,4985,4985,4985,10
|
|
20240808,122800,243413220,4985,4985,4985,4980,62
|
|
20240808,122700,243104450,4980,4990,4990,4980,108
|
|
20240808,122600,242566600,4985,4985,4985,4985,10
|
|
20240808,122500,242516750,4985,4980,4985,4980,11
|
|
20240808,122400,242461965,4985,4980,4985,4980,4
|
|
20240808,122300,242442030,4975,4975,4975,4975,0
|
|
20240808,122200,242442030,4975,4975,4975,4975,0
|
|
20240808,122100,242442030,4975,4980,4980,4975,182
|
|
20240808,122000,241536170,4990,4990,4990,4990,0
|
|
20240808,121900,241536170,4990,4990,4990,4990,0
|
|
20240808,121800,241536170,4990,4990,4990,4990,1
|
|
20240808,121700,241531180,4990,4970,4990,4965,124
|
|
20240808,121600,240914550,4970,4970,4970,4970,0
|
|
20240808,121500,240914550,4970,4970,4970,4970,0
|
|
20240808,121400,240914550,4970,4970,4970,4970,840
|
|
20240808,121300,236739750,4975,4975,4975,4975,0
|
|
20240808,121200,236739750,4975,4975,4975,4975,2
|
|
20240808,121100,236729800,4980,4980,4980,4980,305
|
|
20240808,121000,235210900,4985,4985,4985,4985,0
|
|
20240808,120900,235210900,4985,4985,4985,4985,0
|
|
20240808,120800,235210900,4985,4985,4985,4985,0
|
|
20240808,120700,235210900,4985,4985,4985,4985,0
|
|
20240808,120600,235210900,4985,4985,4985,4985,3
|
|
20240808,120500,235195945,4980,4980,4980,4980,0
|
|
20240808,120400,235195945,4980,4980,4980,4980,0
|
|
20240808,120300,235195945,4980,4980,4980,4980,0
|
|
20240808,120200,235195945,4980,4980,4980,4980,96
|
|
20240808,120100,234717865,4980,4970,4980,4965,168
|
|
20240808,120000,233882900,4965,4965,4965,4965,0
|
|
20240808,115900,233882900,4965,4965,4965,4965,0
|
|
20240808,115800,233882900,4965,4965,4965,4965,0
|
|
20240808,115700,233882900,4965,4965,4965,4965,0
|
|
20240808,115600,233882900,4965,4965,4965,4965,100
|
|
20240808,115500,233386400,4965,4965,4965,4965,0
|
|
20240808,115400,233386400,4965,4965,4965,4965,1
|
|
20240808,115300,233381435,4950,4955,4955,4950,42
|
|
20240808,115200,233173530,4955,4955,4955,4955,100
|
|
20240808,115100,232678030,4955,4955,4955,4955,0
|
|
20240808,115000,232678030,4955,4955,4955,4955,140
|
|
20240808,114900,231984330,4955,4955,4955,4955,201
|
|
20240808,114800,230988375,4955,4955,4955,4955,700
|
|
20240808,114700,227519875,4955,4960,4960,4955,118
|
|
20240808,114600,226935090,4960,4970,4970,4960,101
|
|
20240808,114500,226434120,4960,4965,4965,4960,250
|
|
20240808,114400,225194110,4965,4965,4965,4965,3
|
|
20240808,114300,225179215,4965,4965,4965,4965,0
|
|
20240808,114200,225179215,4965,4965,4965,4965,0
|
|
20240808,114100,225179215,4965,4965,4965,4965,97
|
|
20240808,114000,224697610,4960,4960,4960,4960,116
|
|
20240808,113900,224122250,4965,4965,4965,4965,0
|
|
20240808,113800,224122250,4965,4965,4965,4965,51
|
|
20240808,113700,223869035,4970,4980,4985,4970,426
|
|
20240808,113600,221751745,4985,4985,4985,4985,0
|
|
20240808,113500,221751745,4985,4985,4985,4985,0
|
|
20240808,113400,221751745,4985,4985,4985,4985,0
|
|
20240808,113300,221751745,4985,4965,4985,4965,185
|
|
20240808,113200,220832620,4960,4960,4960,4960,0
|
|
20240808,113100,220832620,4960,4950,4960,4950,488
|
|
20240808,113000,218416130,4955,4975,4975,4955,2195
|
|
20240808,112900,207513175,4980,4980,4980,4980,12
|
|
20240808,112800,207453415,4985,4985,4985,4985,26
|
|
20240808,112700,207323805,4990,4990,4990,4990,10
|
|
20240808,112600,207273905,4990,4990,4990,4990,0
|
|
20240808,112500,207273905,4990,4990,4990,4990,10
|
|
20240808,112400,207224005,4990,4990,4990,4990,0
|
|
20240808,112300,207224005,4990,4990,4990,4990,0
|
|
20240808,112200,207224005,4990,4980,4990,4980,102
|
|
20240808,112100,206716030,4990,4990,4990,4990,0
|
|
20240808,112000,206716030,4990,4990,4990,4990,0
|
|
20240808,111900,206716030,4990,4990,4990,4990,10
|
|
20240808,111800,206666130,4990,4990,4990,4990,0
|
|
20240808,111700,206666130,4990,4990,4990,4990,3
|
|
20240808,111600,206651160,4990,4990,4990,4990,0
|
|
20240808,111500,206651160,4990,4990,4990,4990,0
|
|
20240808,111400,206651160,4990,4990,4990,4990,10
|
|
20240808,111300,206601260,4990,4990,4990,4990,1
|
|
20240808,111200,206596270,4990,4990,4990,4990,0
|
|
20240808,111100,206596270,4990,4985,4990,4985,35
|
|
20240808,111000,206421625,4990,4985,4990,4985,100
|
|
20240808,110900,205922705,4990,4990,4990,4990,0
|
|
20240808,110800,205922705,4990,4975,4990,4975,924
|
|
20240808,110700,201325790,4975,4970,4975,4970,111
|
|
20240808,110600,200774115,4965,4965,4965,4965,0
|
|
20240808,110500,200774115,4965,4965,4965,4965,0
|
|
20240808,110400,200774115,4965,4965,4965,4965,0
|
|
20240808,110300,200774115,4965,4965,4965,4965,13
|
|
20240808,110200,200709570,4970,4970,4970,4970,10
|
|
20240808,110100,200659870,4970,4965,4970,4965,21
|
|
20240808,110000,200555505,4970,4970,4970,4970,0
|
|
20240808,105900,200555505,4970,4970,4970,4970,0
|
|
20240808,105800,200555505,4970,4970,4970,4970,0
|
|
20240808,105700,200555505,4970,4970,4970,4965,178
|
|
20240808,105600,199670870,4965,4965,4965,4965,120
|
|
20240808,105500,199075070,4965,4965,4965,4965,0
|
|
20240808,105400,199075070,4965,4965,4970,4965,21
|
|
20240808,105300,198970760,4970,4965,4970,4960,258
|
|
20240808,105200,197688865,4965,4965,4965,4965,7
|
|
20240808,105100,197654110,4950,4940,4950,4935,1441
|
|
20240808,105000,190540485,4945,4945,4945,4945,10
|
|
20240808,104900,190491035,4945,4945,4945,4945,33
|
|
20240808,104800,190327850,4945,4960,4960,4945,392
|
|
20240808,104700,188387985,4955,4955,4955,4955,0
|
|
20240808,104600,188387985,4955,4965,4965,4955,2255
|
|
20240808,104500,177202890,4965,4965,4965,4965,62
|
|
20240808,104400,176895060,4965,4965,4965,4965,0
|
|
20240808,104300,176895060,4965,4965,4965,4965,139
|
|
20240808,104200,176204925,4970,4970,4970,4970,0
|
|
20240808,104100,176204925,4970,4965,4970,4965,205
|
|
20240808,104000,175186975,4970,4970,4970,4970,140
|
|
20240808,103900,174491175,4970,4970,4970,4970,0
|
|
20240808,103800,174491175,4970,4970,4970,4970,36
|
|
20240808,103700,174312255,4965,4965,4965,4965,0
|
|
20240808,103600,174312255,4965,4965,4965,4965,3
|
|
20240808,103500,174297360,4965,4965,4965,4965,0
|
|
20240808,103400,174297360,4965,4955,4965,4955,88
|
|
20240808,103300,173861310,4960,4970,4970,4960,60
|
|
20240808,103200,173563700,4960,4960,4960,4960,73
|
|
20240808,103100,173201620,4970,4970,4970,4970,0
|
|
20240808,103000,173201620,4970,4980,4980,4970,2116
|
|
20240808,102900,162664060,4990,4990,4990,4990,0
|
|
20240808,102800,162664060,4990,4990,4990,4990,1
|
|
20240808,102700,162659070,4985,4985,4985,4985,0
|
|
20240808,102600,162659070,4985,4985,4985,4985,0
|
|
20240808,102500,162659070,4985,4985,4985,4985,0
|
|
20240808,102400,162659070,4985,4985,4985,4985,131
|
|
20240808,102300,162006035,4990,4990,4990,4990,0
|
|
20240808,102200,162006035,4990,4990,4990,4990,1
|
|
20240808,102100,162001045,4985,4990,4990,4985,8
|
|
20240808,102000,161961160,4995,4995,4995,4995,5
|
|
20240808,101900,161936185,4995,4995,4995,4995,10
|
|
20240808,101800,161886235,4995,4995,4995,4995,200
|
|
20240808,101700,160887235,4995,4995,4995,4995,2
|
|
20240808,101600,160877245,4995,4995,4995,4995,28
|
|
20240808,101500,160737385,4995,4995,4995,4995,4
|
|
20240808,101400,160717405,4995,4995,4995,4995,300
|
|
20240808,101300,159218905,4995,4995,4995,4995,31
|
|
20240808,101200,159064060,4980,4980,4980,4980,0
|
|
20240808,101100,159064060,4980,4980,4980,4980,0
|
|
20240808,101000,159064060,4980,4980,4980,4980,0
|
|
20240808,100900,159064060,4980,4980,4980,4980,27
|
|
20240808,100800,158929600,4980,4980,4980,4980,287
|
|
20240808,100700,157500340,4995,4995,4995,4995,0
|
|
20240808,100600,157500340,4995,4995,4995,4995,0
|
|
20240808,100500,157500340,4995,4995,4995,4995,0
|
|
20240808,100400,157500340,4995,4995,4995,4995,0
|
|
20240808,100300,157500340,4995,4995,4995,4995,0
|
|
20240808,100200,157500340,4995,4990,4995,4980,2015
|
|
20240808,100100,147445755,4990,4990,4990,4990,0
|
|
20240808,100000,147445755,4990,4985,4990,4985,200
|
|
20240808,095900,146448385,4980,4980,4980,4980,27
|
|
20240808,095800,146313925,4980,4980,4980,4980,1102
|
|
20240808,095700,140825965,4965,4965,4965,4965,0
|
|
20240808,095600,140825965,4965,4950,4965,4950,247
|
|
20240808,095500,139602665,4950,4945,4950,4940,69
|
|
20240808,095400,139261300,4950,4955,4955,4950,3
|
|
20240808,095300,139246440,4955,4980,4980,4955,81
|
|
20240808,095200,138845060,4985,4985,4985,4985,10
|
|
20240808,095100,138795210,4985,4945,4985,4940,292
|
|
20240808,095000,137351235,4945,4945,4945,4945,1
|
|
20240808,094900,137346290,4935,4945,4945,4935,19
|
|
20240808,094800,137252375,4945,4945,4945,4945,11
|
|
20240808,094700,137197980,4945,4935,4945,4930,2079
|
|
20240808,094600,126945455,4935,4940,4940,4935,231
|
|
20240808,094500,125804815,4940,4940,4940,4935,291
|
|
20240808,094400,124367770,4945,4935,4945,4935,154
|
|
20240808,094300,123607580,4940,4940,4940,4940,75
|
|
20240808,094200,123237080,4940,4940,4940,4940,278
|
|
20240808,094100,121863760,4940,4945,4945,4940,100
|
|
20240808,094000,121369495,4960,4960,4960,4960,1
|
|
20240808,093900,121364535,4945,4970,4970,4945,618
|
|
20240808,093800,118306235,4960,4945,4960,4945,941
|
|
20240808,093700,113651190,4940,4940,4940,4940,1054
|
|
20240808,093600,108444430,4950,4980,4980,4945,5111
|
|
20240808,093500,83076420,4975,4975,4975,4975,0
|
|
20240808,093400,83076420,4975,4975,4975,4975,0
|
|
20240808,093300,83076420,4975,4975,4975,4975,0
|
|
20240808,093200,83076420,4975,4975,4975,4975,160
|
|
20240808,093100,82280420,4965,4975,5000,4965,152
|
|
20240808,093000,81525195,4960,4955,4960,4955,833
|
|
20240808,092900,77393520,4960,4965,4965,4960,625
|
|
20240808,092800,74293110,4970,4975,4975,4970,85
|
|
20240808,092700,73870635,4975,4970,4975,4960,330
|
|
20240808,092600,72233350,4970,4970,4970,4970,97
|
|
20240808,092500,71751260,4960,4975,4975,4950,2628
|
|
20240808,092400,58715715,4980,4985,4985,4980,1145
|
|
20240808,092300,53013245,4990,5000,5000,4990,185
|
|
20240808,092200,52089795,4990,5020,5020,4990,1546
|
|
20240808,092100,44364890,5000,5010,5010,5000,110
|
|
20240808,092000,43814580,5000,5000,5000,5000,0
|
|
20240808,091900,43814580,5000,5010,5010,5000,100
|
|
20240808,091800,43314270,5000,5000,5000,5000,0
|
|
20240808,091700,43314270,5000,5010,5010,5000,1329
|
|
20240808,091600,36668180,5010,5010,5010,5010,149
|
|
20240808,091500,35921690,5010,5010,5010,5010,162
|
|
20240808,091400,35110070,5010,5030,5030,5010,96
|
|
20240808,091300,34629090,5010,5010,5010,5010,0
|
|
20240808,091200,34629090,5010,5050,5050,5010,292
|
|
20240808,091100,33162850,5010,5020,5050,5010,186
|
|
20240808,091000,32229830,5020,5020,5020,5020,49
|
|
20240808,090900,31983850,5050,5040,5050,5040,1000
|
|
20240808,090800,26935090,5040,5040,5040,5040,0
|
|
20240808,090700,26935090,5040,5020,5050,5020,300
|
|
20240808,090600,25423690,5000,5000,5000,5000,0
|
|
20240808,090500,25423690,5000,5000,5000,5000,25
|
|
20240808,090400,25298690,5020,5020,5020,5020,200
|
|
20240808,090300,24294690,5020,4960,5020,4955,1215
|
|
20240808,090200,18237990,4950,5000,5030,4950,860
|
|
20240808,090100,13950230,5030,5030,5030,5030,0
|
|
20240808,090000,13950230,5030,5100,5100,5020,2741
|