626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192300,735942445,4050,4050,4050,4050,4706
|
|
20240823,192200,735942445,4050,4050,4050,4050,0
|
|
20240823,192100,735942445,4050,4050,4050,4050,0
|
|
20240823,192000,735942445,4050,4050,4050,4050,0
|
|
20240823,191900,735942445,4050,4050,4050,4050,0
|
|
20240823,191800,735942445,4050,4050,4050,4050,0
|
|
20240823,191700,735942445,4050,4050,4050,4050,0
|
|
20240823,191600,735942445,4050,4050,4050,4050,0
|
|
20240823,191500,735942445,4050,4050,4050,4050,0
|
|
20240823,191400,735942445,4050,4050,4050,4050,0
|
|
20240823,191300,735942445,4050,4050,4050,4050,0
|
|
20240823,191200,735942445,4050,4050,4050,4050,0
|
|
20240823,191100,735942445,4050,4050,4050,4050,0
|
|
20240823,191000,735942445,4050,4050,4050,4050,0
|
|
20240823,190900,735942445,4050,4050,4050,4050,0
|
|
20240823,190800,735942445,4050,4050,4050,4050,0
|
|
20240823,190700,735942445,4050,4050,4050,4050,0
|
|
20240823,190600,735942445,4050,4050,4050,4050,0
|
|
20240823,190500,735942445,4050,4050,4050,4050,0
|
|
20240823,190400,735942445,4050,4050,4050,4050,0
|
|
20240823,190300,735942445,4050,4050,4050,4050,0
|
|
20240823,190200,735942445,4050,4050,4050,4050,0
|
|
20240823,190100,735942445,4050,4050,4050,4050,0
|
|
20240823,190000,735942445,4050,4050,4050,4050,0
|
|
20240823,185900,735942445,4050,4050,4050,4050,0
|
|
20240823,185800,735942445,4050,4050,4050,4050,0
|
|
20240823,185700,735942445,4050,4050,4050,4050,0
|
|
20240823,185600,735942445,4050,4050,4050,4050,0
|
|
20240823,185500,735942445,4050,4050,4050,4050,0
|
|
20240823,185400,735942445,4050,4050,4050,4050,0
|
|
20240823,185300,735942445,4050,4050,4050,4050,4706
|
|
20240823,185200,735942445,4050,4050,4050,4050,0
|
|
20240823,185100,735942445,4050,4050,4050,4050,0
|
|
20240823,185000,735942445,4050,4050,4050,4050,0
|
|
20240823,184900,735942445,4050,4050,4050,4050,0
|
|
20240823,184800,735942445,4050,4050,4050,4050,0
|
|
20240823,184700,735942445,4050,4050,4050,4050,0
|
|
20240823,184600,735942445,4050,4050,4050,4050,0
|
|
20240823,184500,735942445,4050,4050,4050,4050,0
|
|
20240823,184400,735942445,4050,4050,4050,4050,0
|
|
20240823,184300,735942445,4050,4050,4050,4050,0
|
|
20240823,184200,735942445,4050,4050,4050,4050,0
|
|
20240823,184100,735942445,4050,4050,4050,4050,0
|
|
20240823,184000,735942445,4050,4050,4050,4050,0
|
|
20240823,183900,735942445,4050,4050,4050,4050,0
|
|
20240823,183800,735942445,4050,4050,4050,4050,0
|
|
20240823,183700,735942445,4050,4050,4050,4050,0
|
|
20240823,183600,735942445,4050,4050,4050,4050,0
|
|
20240823,183500,735942445,4050,4050,4050,4050,0
|
|
20240823,183400,735942445,4050,4050,4050,4050,0
|
|
20240823,183300,735942445,4050,4050,4050,4050,0
|
|
20240823,183200,735942445,4050,4050,4050,4050,0
|
|
20240823,183100,735942445,4050,4050,4050,4050,0
|
|
20240823,183000,735942445,4050,4050,4050,4050,0
|
|
20240823,182900,735942445,4050,4050,4050,4050,0
|
|
20240823,182800,735942445,4050,4050,4050,4050,0
|
|
20240823,182700,735942445,4050,4050,4050,4050,0
|
|
20240823,182600,735942445,4050,4050,4050,4050,0
|
|
20240823,182500,735942445,4050,4050,4050,4050,0
|
|
20240823,182400,735942445,4050,4050,4050,4050,0
|
|
20240823,182300,735942445,4050,4050,4050,4050,4706
|
|
20240823,182200,735942445,4050,4050,4050,4050,0
|
|
20240823,182100,735942445,4050,4050,4050,4050,0
|
|
20240823,182000,735942445,4050,4050,4050,4050,0
|
|
20240823,181900,735942445,4050,4050,4050,4050,0
|
|
20240823,181800,735942445,4050,4050,4050,4050,0
|
|
20240823,181700,735942445,4050,4050,4050,4050,0
|
|
20240823,181600,735942445,4050,4050,4050,4050,0
|
|
20240823,181500,735942445,4050,4050,4050,4050,0
|
|
20240823,181400,735942445,4050,4050,4050,4050,0
|
|
20240823,181300,735942445,4050,4050,4050,4050,0
|
|
20240823,181200,735942445,4050,4050,4050,4050,0
|
|
20240823,181100,735942445,4050,4050,4050,4050,0
|
|
20240823,181000,735942445,4050,4050,4050,4050,0
|
|
20240823,180900,735942445,4050,4050,4050,4050,0
|
|
20240823,180800,735942445,4050,4050,4050,4050,0
|
|
20240823,180700,735942445,4050,4050,4050,4050,0
|
|
20240823,180600,735942445,4050,4050,4050,4050,0
|
|
20240823,180500,735942445,4050,4050,4050,4050,0
|
|
20240823,180400,735942445,4050,4050,4050,4050,0
|
|
20240823,180300,735942445,4050,4050,4050,4050,0
|
|
20240823,180200,735942445,4050,4050,4050,4050,0
|
|
20240823,180100,735942445,4050,4050,4050,4050,0
|
|
20240823,180000,735942445,4050,4050,4050,4050,0
|
|
20240823,175900,735942445,4050,4050,4050,4050,0
|
|
20240823,175800,735942445,4050,4050,4050,4050,0
|
|
20240823,175700,735942445,4050,4050,4050,4050,0
|
|
20240823,175600,735942445,4050,4050,4050,4050,0
|
|
20240823,175500,735942445,4050,4050,4050,4050,0
|
|
20240823,175400,735942445,4050,4050,4050,4050,0
|
|
20240823,175300,735942445,4050,4050,4050,4050,4706
|
|
20240823,175200,735942445,4050,4050,4050,4050,0
|
|
20240823,175100,735942445,4050,4050,4050,4050,0
|
|
20240823,175000,735942445,4050,4050,4050,4050,0
|
|
20240823,174900,735942445,4050,4050,4050,4050,0
|
|
20240823,174800,735942445,4050,4050,4050,4050,0
|
|
20240823,174700,735942445,4050,4050,4050,4050,0
|
|
20240823,174600,735942445,4050,4050,4050,4050,0
|
|
20240823,174500,735942445,4050,4050,4050,4050,0
|
|
20240823,174400,735942445,4050,4050,4050,4050,0
|
|
20240823,174300,735942445,4050,4050,4050,4050,0
|
|
20240823,174200,735942445,4050,4050,4050,4050,0
|
|
20240823,174100,735942445,4050,4050,4050,4050,0
|
|
20240823,174000,735942445,4050,4050,4050,4050,0
|
|
20240823,173900,735942445,4050,4050,4050,4050,0
|
|
20240823,173800,735942445,4050,4050,4050,4050,0
|
|
20240823,173700,735942445,4050,4050,4050,4050,0
|
|
20240823,173600,735942445,4050,4050,4050,4050,0
|
|
20240823,173500,735942445,4050,4050,4050,4050,0
|
|
20240823,173400,735942445,4050,4050,4050,4050,0
|
|
20240823,173300,735942445,4050,4050,4050,4050,0
|
|
20240823,173200,735942445,4050,4050,4050,4050,0
|
|
20240823,173100,735942445,4050,4050,4050,4050,0
|
|
20240823,173000,735942445,4050,4050,4050,4050,0
|
|
20240823,172900,735942445,4050,4050,4050,4050,0
|
|
20240823,172800,735942445,4050,4050,4050,4050,0
|
|
20240823,172700,735942445,4050,4050,4050,4050,0
|
|
20240823,172600,735942445,4050,4050,4050,4050,0
|
|
20240823,172500,735942445,4050,4050,4050,4050,0
|
|
20240823,172400,735942445,4050,4050,4050,4050,0
|
|
20240823,172300,735942445,4050,4050,4050,4050,4706
|
|
20240823,172200,735942445,4050,4050,4050,4050,0
|
|
20240823,172100,735942445,4050,4050,4050,4050,0
|
|
20240823,172000,735942445,4050,4050,4050,4050,0
|
|
20240823,171900,735942445,4050,4050,4050,4050,0
|
|
20240823,171800,735942445,4050,4050,4050,4050,0
|
|
20240823,171700,735942445,4050,4050,4050,4050,0
|
|
20240823,171600,735942445,4050,4050,4050,4050,0
|
|
20240823,171500,735942445,4050,4050,4050,4050,0
|
|
20240823,171400,735942445,4050,4050,4050,4050,0
|
|
20240823,171300,735942445,4050,4050,4050,4050,0
|
|
20240823,171200,735942445,4050,4050,4050,4050,0
|
|
20240823,171100,735942445,4050,4050,4050,4050,0
|
|
20240823,171000,735942445,4050,4050,4050,4050,0
|
|
20240823,170900,735942445,4050,4050,4050,4050,0
|
|
20240823,170800,735942445,4050,4050,4050,4050,0
|
|
20240823,170700,735942445,4050,4050,4050,4050,0
|
|
20240823,170600,735942445,4050,4050,4050,4050,0
|
|
20240823,170500,735942445,4050,4050,4050,4050,0
|
|
20240823,170400,735942445,4050,4050,4050,4050,0
|
|
20240823,170300,735942445,4050,4050,4050,4050,0
|
|
20240823,170200,735942445,4050,4050,4050,4050,0
|
|
20240823,170100,735942445,4050,4050,4050,4050,0
|
|
20240823,170000,735942445,4050,4050,4050,4050,0
|
|
20240823,165900,735942445,4050,4050,4050,4050,0
|
|
20240823,165800,735942445,4050,4050,4050,4050,0
|
|
20240823,165700,735942445,4050,4050,4050,4050,0
|
|
20240823,165600,735942445,4050,4050,4050,4050,0
|
|
20240823,165500,735942445,4050,4050,4050,4050,0
|
|
20240823,165400,735942445,4050,4050,4050,4050,0
|
|
20240823,165300,735942445,4050,4050,4050,4050,4706
|
|
20240823,165200,735942445,4050,4050,4050,4050,0
|
|
20240823,165100,735942445,4050,4050,4050,4050,0
|
|
20240823,165000,735942445,4050,4050,4050,4050,0
|
|
20240823,164900,735942445,4050,4050,4050,4050,0
|
|
20240823,164800,735942445,4050,4050,4050,4050,0
|
|
20240823,164700,735942445,4050,4050,4050,4050,0
|
|
20240823,164600,735942445,4050,4050,4050,4050,0
|
|
20240823,164500,735942445,4050,4050,4050,4050,0
|
|
20240823,164400,735942445,4050,4050,4050,4050,0
|
|
20240823,164300,735942445,4050,4050,4050,4050,0
|
|
20240823,164200,735942445,4050,4050,4050,4050,0
|
|
20240823,164100,735942445,4050,4050,4050,4050,0
|
|
20240823,164000,735942445,4050,4050,4050,4050,0
|
|
20240823,163900,735942445,4050,4050,4050,4050,0
|
|
20240823,163800,735942445,4050,4050,4050,4050,0
|
|
20240823,163700,735942445,4050,4050,4050,4050,0
|
|
20240823,163600,735942445,4050,4050,4050,4050,0
|
|
20240823,163500,735942445,4050,4050,4050,4050,0
|
|
20240823,163400,735942445,4050,4050,4050,4050,0
|
|
20240823,163300,735942445,4050,4050,4050,4050,0
|
|
20240823,163200,735942445,4050,4050,4050,4050,0
|
|
20240823,163100,735942445,4050,4050,4050,4050,0
|
|
20240823,163000,735942445,4050,4050,4050,4050,0
|
|
20240823,162900,735942445,4050,4050,4050,4050,0
|
|
20240823,162800,735942445,4050,4050,4050,4050,0
|
|
20240823,162700,735942445,4050,4050,4050,4050,0
|
|
20240823,162600,735942445,4050,4050,4050,4050,0
|
|
20240823,162500,735942445,4050,4050,4050,4050,0
|
|
20240823,162400,735942445,4050,4050,4050,4050,0
|
|
20240823,162300,735942445,4050,4050,4050,4050,4706
|
|
20240823,162200,735942445,4050,4050,4050,4050,0
|
|
20240823,162100,735942445,4050,4050,4050,4050,0
|
|
20240823,162000,735942445,4050,4050,4050,4050,0
|
|
20240823,161900,735942445,4050,4050,4050,4050,0
|
|
20240823,161800,735942445,4050,4050,4050,4050,0
|
|
20240823,161700,735942445,4050,4050,4050,4050,0
|
|
20240823,161600,735942445,4050,4050,4050,4050,0
|
|
20240823,161500,735942445,4050,4050,4050,4050,0
|
|
20240823,161400,735942445,4050,4050,4050,4050,0
|
|
20240823,161300,735942445,4050,4050,4050,4050,0
|
|
20240823,161200,735942445,4050,4050,4050,4050,0
|
|
20240823,161100,735942445,4050,4050,4050,4050,0
|
|
20240823,161000,735942445,4050,4050,4050,4050,0
|
|
20240823,160900,735942445,4050,4050,4050,4050,0
|
|
20240823,160800,735942445,4050,4050,4050,4050,0
|
|
20240823,160700,735942445,4050,4050,4050,4050,0
|
|
20240823,160600,735942445,4050,4050,4050,4050,0
|
|
20240823,160500,735942445,4050,4050,4050,4050,0
|
|
20240823,160400,735942445,4050,4050,4050,4050,0
|
|
20240823,160300,735942445,4050,4050,4050,4050,0
|
|
20240823,160200,735942445,4050,4050,4050,4050,0
|
|
20240823,160100,735942445,4050,4050,4050,4050,0
|
|
20240823,160000,735942445,4050,4050,4050,4050,0
|
|
20240823,155900,735942445,4050,4050,4050,4050,0
|
|
20240823,155800,735942445,4050,4050,4050,4050,0
|
|
20240823,155700,735942445,4050,4050,4050,4050,0
|
|
20240823,155600,735942445,4050,4050,4050,4050,0
|
|
20240823,155500,735942445,4050,4050,4050,4050,0
|
|
20240823,155400,735942445,4050,4050,4050,4050,0
|
|
20240823,155300,735942445,4050,4050,4050,4050,4706
|
|
20240823,155200,735942445,4050,4050,4050,4050,0
|
|
20240823,155100,735942445,4050,4050,4050,4050,0
|
|
20240823,155000,735942445,4050,4050,4050,4050,0
|
|
20240823,154900,735942445,4050,4050,4050,4050,0
|
|
20240823,154800,735942445,4050,4050,4050,4050,0
|
|
20240823,154700,735942445,4050,4050,4050,4050,0
|
|
20240823,154600,735942445,4050,4050,4050,4050,0
|
|
20240823,154500,735942445,4050,4050,4050,4050,0
|
|
20240823,154400,735942445,4050,4050,4050,4050,0
|
|
20240823,154300,735942445,4050,4050,4050,4050,0
|
|
20240823,154200,735942445,4050,4050,4050,4050,0
|
|
20240823,154100,735942445,4050,4050,4050,4050,0
|
|
20240823,154000,735942445,4050,4050,4050,4050,0
|
|
20240823,153900,735942445,4050,4050,4050,4050,0
|
|
20240823,153800,735942445,4050,4050,4050,4050,0
|
|
20240823,153700,735942445,4050,4050,4050,4050,0
|
|
20240823,153600,735942445,4050,4050,4050,4050,0
|
|
20240823,153500,735942445,4050,4050,4050,4050,0
|
|
20240823,153400,735942445,4050,4050,4050,4050,0
|
|
20240823,153300,735942445,4050,4050,4050,4050,0
|
|
20240823,153200,735942445,4050,4050,4050,4050,0
|
|
20240823,153100,735942445,4050,4050,4050,4050,0
|
|
20240823,153000,735942445,4050,4050,4050,4050,4706
|
|
20240823,152900,716883145,4020,4020,4020,4020,0
|
|
20240823,152800,716883145,4020,4020,4020,4020,0
|
|
20240823,152700,716883145,4020,4020,4020,4020,0
|
|
20240823,152600,716883145,4020,4020,4020,4020,0
|
|
20240823,152500,716883145,4020,4020,4020,4020,0
|
|
20240823,152400,716883145,4020,4020,4020,4020,0
|
|
20240823,152300,716883145,4020,4020,4020,4020,0
|
|
20240823,152200,716883145,4020,4020,4020,4020,0
|
|
20240823,152100,716883145,4020,4020,4020,4020,0
|
|
20240823,152000,716883145,4020,4020,4020,4020,0
|
|
20240823,151900,716883145,4020,4025,4030,4020,427
|
|
20240823,151800,715164555,4025,4025,4030,4020,698
|
|
20240823,151700,712355235,4040,4040,4040,4040,0
|
|
20240823,151600,712355235,4040,4035,4040,4030,167
|
|
20240823,151500,711681840,4040,4040,4040,4040,0
|
|
20240823,151400,711681840,4040,4040,4040,4040,0
|
|
20240823,151300,711681840,4040,4040,4040,4040,3
|
|
20240823,151200,711669720,4025,4035,4035,4025,1703
|
|
20240823,151100,704810145,4040,4040,4040,4035,53
|
|
20240823,151000,704596225,4040,4030,4040,4030,68
|
|
20240823,150900,704322165,4045,4045,4045,4045,0
|
|
20240823,150800,704322165,4045,4040,4045,4040,7
|
|
20240823,150700,704293880,4050,4030,4050,4030,3011
|
|
20240823,150600,692126060,4035,4030,4035,4025,1356
|
|
20240823,150500,686661430,4030,4025,4030,4025,201
|
|
20240823,150400,685852400,4030,4030,4030,4030,67
|
|
20240823,150300,685582390,4030,4030,4030,4030,709
|
|
20240823,150200,682725120,4030,4030,4030,4030,0
|
|
20240823,150100,682725120,4030,4030,4030,4030,15
|
|
20240823,150000,682664670,4025,4025,4025,4025,1250
|
|
20240823,145900,677633420,4025,4025,4025,4025,266
|
|
20240823,145800,676562770,4035,4035,4035,4035,42
|
|
20240823,145700,676393300,4025,4035,4035,4025,1235
|
|
20240823,145600,671421900,4030,4030,4035,4030,324
|
|
20240823,145500,670115985,4030,4030,4030,4030,69
|
|
20240823,145400,669837915,4030,4030,4030,4030,340
|
|
20240823,145300,668467715,4030,4030,4030,4030,659
|
|
20240823,145200,665811945,4030,4030,4030,4030,3
|
|
20240823,145100,665799855,4030,4030,4030,4030,0
|
|
20240823,145000,665799855,4030,4030,4030,4030,15
|
|
20240823,144900,665739405,4025,4030,4030,4025,5
|
|
20240823,144800,665719265,4030,4030,4030,4030,0
|
|
20240823,144700,665719265,4030,4030,4030,4030,1
|
|
20240823,144600,665715235,4030,4035,4035,4030,74
|
|
20240823,144500,665416865,4035,4035,4035,4035,2
|
|
20240823,144400,665408795,4030,4030,4030,4030,45
|
|
20240823,144300,665227445,4035,4035,4035,4035,0
|
|
20240823,144200,665227445,4035,4030,4035,4025,79
|
|
20240823,144100,664909300,4035,4030,4035,4030,22
|
|
20240823,144000,664820635,4030,4030,4030,4030,4
|
|
20240823,143900,664804515,4020,4035,4035,4020,578
|
|
20240823,143800,662478780,4035,4035,4035,4035,0
|
|
20240823,143700,662478780,4035,4035,4035,4035,115
|
|
20240823,143600,662014755,4035,4035,4035,4035,507
|
|
20240823,143500,659969010,4035,4025,4035,4025,5000
|
|
20240823,143400,639794860,4020,4020,4020,4020,0
|
|
20240823,143300,639794860,4020,4020,4020,4020,0
|
|
20240823,143200,639794860,4020,4025,4025,4020,315
|
|
20240823,143100,638527060,4025,4020,4025,4020,1176
|
|
20240823,143000,633794040,4015,4020,4020,4015,29
|
|
20240823,142900,633677530,4015,4015,4015,4015,0
|
|
20240823,142800,633677530,4015,4015,4015,4015,250
|
|
20240823,142700,632673780,4015,4015,4015,4015,2010
|
|
20240823,142600,624603630,4015,4020,4020,4015,114
|
|
20240823,142500,624145850,4020,4025,4025,4020,97
|
|
20240823,142400,623755900,4015,4015,4025,4015,3861
|
|
20240823,142300,608253740,4015,4020,4020,4015,2856
|
|
20240823,142200,596775315,4020,4020,4020,4020,1016
|
|
20240823,142100,592690995,4020,4020,4020,4020,270
|
|
20240823,142000,591605595,4020,4025,4030,4020,152
|
|
20240823,141900,590993815,4020,4020,4020,4020,0
|
|
20240823,141800,590993815,4020,4020,4025,4020,1474
|
|
20240823,141700,585066815,4025,4040,4040,4020,8530
|
|
20240823,141600,550724200,4035,4035,4035,4035,0
|
|
20240823,141500,550724200,4035,4035,4035,4035,0
|
|
20240823,141400,550724200,4035,4035,4035,4035,250
|
|
20240823,141300,549715450,4035,4035,4035,4035,0
|
|
20240823,141200,549715450,4035,4035,4040,4035,111
|
|
20240823,141100,549267560,4040,4040,4040,4040,0
|
|
20240823,141000,549267560,4040,4040,4040,4040,30
|
|
20240823,140900,549146360,4045,4035,4045,4035,6
|
|
20240823,140800,549122135,4035,4035,4035,4035,0
|
|
20240823,140700,549122135,4035,4040,4040,4035,2206
|
|
20240823,140600,540220915,4040,4040,4040,4040,40
|
|
20240823,140500,540059315,4045,4045,4045,4045,0
|
|
20240823,140400,540059315,4045,4040,4045,4040,1612
|
|
20240823,140300,533542490,4045,4045,4045,4045,0
|
|
20240823,140200,533542490,4045,4045,4045,4045,0
|
|
20240823,140100,533542490,4045,4045,4045,4045,0
|
|
20240823,140000,533542490,4045,4045,4045,4045,1
|
|
20240823,135900,533538445,4030,4035,4040,4030,1462
|
|
20240823,135800,527641905,4040,4040,4040,4040,1
|
|
20240823,135700,527637865,4035,4035,4035,4035,155
|
|
20240823,135600,527012440,4035,4035,4035,4035,272
|
|
20240823,135500,525914920,4035,4045,4045,4035,74
|
|
20240823,135400,525615630,4040,4050,4050,4040,738
|
|
20240823,135300,522631975,4050,4045,4050,4045,212
|
|
20240823,135200,521774400,4045,4045,4045,4045,295
|
|
20240823,135100,520581125,4045,4045,4045,4045,125
|
|
20240823,135000,520075500,4045,4045,4045,4045,2
|
|
20240823,134900,520067410,4045,4045,4045,4045,151
|
|
20240823,134800,519456615,4040,4040,4040,4040,0
|
|
20240823,134700,519456615,4040,4040,4040,4040,154
|
|
20240823,134600,518834455,4050,4040,4050,4040,513
|
|
20240823,134500,516759410,4040,4045,4050,4040,1104
|
|
20240823,134400,512291845,4040,4040,4040,4040,450
|
|
20240823,134300,510473845,4040,4030,4040,4030,446
|
|
20240823,134200,508674660,4030,4030,4030,4030,1235
|
|
20240823,134100,503697610,4025,4020,4025,4020,44
|
|
20240823,134000,503520635,4020,4020,4020,4020,0
|
|
20240823,133900,503520635,4020,4025,4035,4020,1873
|
|
20240823,133800,495978820,4025,4035,4035,4025,7955
|
|
20240823,133700,463904380,4035,4045,4045,4035,3047
|
|
20240823,133600,451605545,4045,4040,4045,4035,1123
|
|
20240823,133500,447066790,4040,4040,4040,4040,50
|
|
20240823,133400,446864790,4045,4045,4045,4045,1000
|
|
20240823,133300,442819790,4045,4045,4045,4045,1
|
|
20240823,133200,442815745,4040,4045,4045,4040,4
|
|
20240823,133100,442799575,4045,4045,4045,4035,3350
|
|
20240823,133000,429259880,4045,4045,4045,4045,5
|
|
20240823,132900,429239655,4050,4050,4050,4050,11
|
|
20240823,132800,429195105,4045,4045,4045,4045,96
|
|
20240823,132700,428806785,4050,4050,4050,4050,2316
|
|
20240823,132600,419426985,4060,4060,4060,4060,20
|
|
20240823,132500,419345785,4060,4060,4060,4060,0
|
|
20240823,132400,419345785,4060,4060,4060,4060,0
|
|
20240823,132300,419345785,4060,4060,4060,4060,0
|
|
20240823,132200,419345785,4060,4060,4060,4060,10
|
|
20240823,132100,419305185,4060,4060,4060,4060,50
|
|
20240823,132000,419102185,4060,4060,4060,4050,9
|
|
20240823,131900,419065675,4055,4060,4060,4055,77
|
|
20240823,131800,418753415,4060,4060,4060,4060,12
|
|
20240823,131700,418704695,4060,4060,4060,4060,10
|
|
20240823,131600,418664095,4060,4060,4060,4060,0
|
|
20240823,131500,418664095,4060,4060,4060,4060,0
|
|
20240823,131400,418664095,4060,4060,4060,4060,0
|
|
20240823,131300,418664095,4060,4060,4060,4060,0
|
|
20240823,131200,418664095,4060,4055,4060,4055,241
|
|
20240823,131100,417686835,4050,4050,4050,4050,106
|
|
20240823,131000,417257535,4050,4050,4050,4050,250
|
|
20240823,130900,416245035,4050,4050,4050,4050,41
|
|
20240823,130800,416078985,4055,4055,4055,4055,10
|
|
20240823,130700,416038435,4055,4055,4055,4055,710
|
|
20240823,130600,413159385,4055,4055,4055,4055,0
|
|
20240823,130500,413159385,4055,4055,4055,4055,556
|
|
20240823,130400,410904805,4050,4050,4050,4050,24
|
|
20240823,130300,410807605,4050,4055,4055,4050,11
|
|
20240823,130200,410763035,4055,4055,4055,4055,0
|
|
20240823,130100,410763035,4055,4055,4055,4050,67
|
|
20240823,130000,410491510,4050,4055,4055,4050,87
|
|
20240823,125900,410139150,4055,4055,4055,4050,50
|
|
20240823,125800,409936510,4055,4055,4055,4055,44
|
|
20240823,125700,409758090,4050,4050,4050,4050,151
|
|
20240823,125600,409146540,4050,4055,4055,4050,312
|
|
20240823,125500,407882785,4050,4050,4050,4050,3
|
|
20240823,125400,407870635,4055,4055,4055,4055,0
|
|
20240823,125300,407870635,4055,4055,4055,4055,0
|
|
20240823,125200,407870635,4055,4050,4055,4050,230
|
|
20240823,125100,406939130,4050,4050,4050,4050,0
|
|
20240823,125000,406939130,4050,4050,4050,4050,2
|
|
20240823,124900,406931030,4045,4050,4050,4045,38
|
|
20240823,124800,406777200,4050,4050,4050,4050,0
|
|
20240823,124700,406777200,4050,4050,4050,4050,166
|
|
20240823,124600,406104900,4050,4055,4055,4050,1768
|
|
20240823,124500,398944200,4055,4050,4055,4050,515
|
|
20240823,124400,396855900,4050,4050,4050,4050,0
|
|
20240823,124300,396855900,4050,4050,4050,4050,263
|
|
20240823,124200,395790750,4050,4050,4050,4050,0
|
|
20240823,124100,395790750,4050,4050,4050,4050,348
|
|
20240823,124000,394381350,4045,4045,4045,4045,293
|
|
20240823,123900,393196165,4040,4040,4040,4040,6
|
|
20240823,123800,393171925,4045,4045,4045,4045,12
|
|
20240823,123700,393123385,4040,4040,4045,4040,140
|
|
20240823,123600,392557095,4040,4040,4040,4040,1
|
|
20240823,123500,392553055,4040,4040,4040,4040,255
|
|
20240823,123400,391522855,4035,4035,4035,4035,0
|
|
20240823,123300,391522855,4035,4035,4035,4035,1208
|
|
20240823,123200,386648575,4035,4045,4045,4035,5568
|
|
20240823,123100,364167245,4050,4050,4050,4050,2
|
|
20240823,123000,364159145,4040,4040,4040,4040,0
|
|
20240823,122900,364159145,4040,4040,4040,4040,9
|
|
20240823,122800,364122785,4045,4045,4045,4045,350
|
|
20240823,122700,362707035,4045,4045,4045,4045,150
|
|
20240823,122600,362100285,4045,4045,4045,4045,1
|
|
20240823,122500,362096240,4045,4045,4045,4045,500
|
|
20240823,122400,360073740,4045,4045,4045,4045,250
|
|
20240823,122300,359062490,4045,4045,4045,4045,500
|
|
20240823,122200,357039990,4050,4050,4050,4050,204
|
|
20240823,122100,356213790,4045,4045,4045,4045,250
|
|
20240823,122000,355202540,4045,4045,4045,4045,0
|
|
20240823,121900,355202540,4045,4045,4045,4045,7
|
|
20240823,121800,355174225,4050,4045,4050,4045,106
|
|
20240823,121700,354745450,4045,4040,4045,4040,498
|
|
20240823,121600,352731955,4040,4045,4045,4040,31
|
|
20240823,121500,352606565,4045,4045,4045,4040,6
|
|
20240823,121400,352582315,4040,4040,4040,4040,250
|
|
20240823,121300,351572315,4040,4040,4040,4040,0
|
|
20240823,121200,351572315,4040,4040,4040,4040,0
|
|
20240823,121100,351572315,4040,4040,4040,4040,48
|
|
20240823,121000,351378395,4045,4045,4050,4045,288
|
|
20240823,120900,350213430,4045,4045,4045,4045,12
|
|
20240823,120800,350164890,4045,4045,4045,4045,133
|
|
20240823,120700,349626905,4045,4045,4045,4045,282
|
|
20240823,120600,348486215,4045,4045,4045,4045,1
|
|
20240823,120500,348482170,4050,4045,4050,4045,5
|
|
20240823,120400,348461940,4050,4050,4050,4050,1
|
|
20240823,120300,348457890,4045,4050,4050,4045,4404
|
|
20240823,120200,330624905,4055,4055,4055,4055,0
|
|
20240823,120100,330624905,4055,4055,4055,4055,11
|
|
20240823,120000,330580300,4055,4055,4055,4055,100
|
|
20240823,115900,330174800,4050,4050,4050,4050,18
|
|
20240823,115800,330101900,4055,4055,4055,4055,1
|
|
20240823,115700,330097845,4055,4055,4055,4055,59
|
|
20240823,115600,329858600,4055,4060,4060,4055,70
|
|
20240823,115500,329574500,4060,4060,4060,4060,1
|
|
20240823,115400,329570440,4060,4060,4060,4060,354
|
|
20240823,115300,328133200,4050,4055,4055,4050,250
|
|
20240823,115200,327120695,4050,4050,4050,4050,0
|
|
20240823,115100,327120695,4050,4050,4050,4050,0
|
|
20240823,115000,327120695,4050,4050,4050,4050,0
|
|
20240823,114900,327120695,4050,4065,4065,4050,463
|
|
20240823,114800,325243150,4055,4055,4055,4055,20
|
|
20240823,114700,325162050,4065,4055,4065,4055,161
|
|
20240823,114600,324509160,4055,4055,4055,4055,2
|
|
20240823,114500,324501050,4065,4055,4065,4055,5
|
|
20240823,114400,324480765,4065,4065,4065,4065,0
|
|
20240823,114300,324480765,4065,4065,4065,4065,5
|
|
20240823,114200,324460440,4065,4060,4065,4060,91
|
|
20240823,114100,324090975,4065,4065,4065,4065,1
|
|
20240823,114000,324086910,4060,4060,4060,4060,23
|
|
20240823,113900,323993530,4060,4060,4060,4060,8
|
|
20240823,113800,323961050,4070,4065,4070,4065,255
|
|
20240823,113700,322923960,4065,4065,4065,4065,71
|
|
20240823,113600,322635345,4070,4070,4070,4070,1
|
|
20240823,113500,322631275,4070,4065,4070,4065,37
|
|
20240823,113400,322480705,4070,4065,4070,4065,225
|
|
20240823,113300,321566075,4065,4065,4065,4065,100
|
|
20240823,113200,321159575,4065,4055,4065,4055,127
|
|
20240823,113100,320644080,4065,4065,4065,4065,4
|
|
20240823,113000,320627820,4045,4045,4045,4045,0
|
|
20240823,112900,320627820,4045,4050,4065,4045,282
|
|
20240823,112800,319483320,4055,4055,4055,4055,290
|
|
20240823,112700,318307370,4055,4055,4055,4055,252
|
|
20240823,112600,317285510,4050,4055,4055,4050,49
|
|
20240823,112500,317086820,4065,4050,4065,4050,6
|
|
20240823,112400,317062490,4065,4065,4070,4065,2005
|
|
20240823,112300,308903110,4050,4050,4050,4050,0
|
|
20240823,112200,308903110,4050,4050,4050,4050,488
|
|
20240823,112100,306926710,4050,4030,4050,4030,1126
|
|
20240823,112000,302381580,4035,4035,4035,4035,3
|
|
20240823,111900,302369475,4030,4035,4035,4030,10
|
|
20240823,111800,302329160,4035,4035,4035,4035,336
|
|
20240823,111700,300973400,4030,4035,4035,4030,779
|
|
20240823,111600,297832640,4035,4040,4045,4035,1734
|
|
20240823,111500,290835765,4040,4045,4045,4040,6
|
|
20240823,111400,290811515,4040,4040,4040,4040,328
|
|
20240823,111300,289486395,4040,4040,4040,4040,205
|
|
20240823,111200,288658195,4040,4045,4045,4040,357
|
|
20240823,111100,287215660,4045,4045,4045,4045,0
|
|
20240823,111000,287215660,4045,4045,4045,4045,135
|
|
20240823,110900,286669585,4045,4050,4050,4045,29
|
|
20240823,110800,286552180,4050,4050,4050,4050,160
|
|
20240823,110700,285904180,4050,4050,4050,4050,1002
|
|
20240823,110600,281846080,4050,4055,4070,4050,203
|
|
20240823,110500,281023760,4070,4055,4070,4055,5
|
|
20240823,110400,281003470,4070,4070,4070,4070,0
|
|
20240823,110300,281003470,4070,4050,4070,4050,4
|
|
20240823,110200,280987250,4070,4055,4070,4055,78
|
|
20240823,110100,280670930,4075,4060,4075,4060,1653
|
|
20240823,110000,273958835,4060,4060,4060,4060,1
|
|
20240823,105900,273954775,4050,4055,4060,4050,20
|
|
20240823,105800,273873695,4060,4055,4060,4055,1278
|
|
20240823,105700,268688585,4055,4050,4055,4050,8
|
|
20240823,105600,268656180,4055,4055,4055,4050,507
|
|
20240823,105500,266600300,4055,4050,4055,4050,5
|
|
20240823,105400,266580045,4055,4055,4055,4055,21
|
|
20240823,105300,266494890,4055,4055,4055,4055,348
|
|
20240823,105200,265083750,4060,4050,4060,4050,696
|
|
20240823,105100,262262470,4060,4050,4060,4050,518
|
|
20240823,105000,260164520,4060,4060,4060,4060,3
|
|
20240823,104900,260152340,4050,4060,4060,4050,1386
|
|
20240823,104800,254535505,4060,4055,4060,4050,521
|
|
20240823,104700,252424685,4060,4075,4075,4060,9936
|
|
20240823,104600,212058940,4080,4075,4080,4070,317
|
|
20240823,104500,210767375,4070,4070,4070,4070,4
|
|
20240823,104400,210751095,4075,4075,4075,4070,579
|
|
20240823,104300,208391720,4075,4070,4075,4070,235
|
|
20240823,104200,207435235,4075,4075,4075,4070,338
|
|
20240823,104100,206059540,4075,4075,4075,4075,1
|
|
20240823,104000,206055465,4075,4070,4075,4070,370
|
|
20240823,103900,204549555,4070,4075,4075,4070,590
|
|
20240823,103800,202145320,4075,4085,4085,4075,2193
|
|
20240823,103700,193198250,4085,4085,4085,4085,165
|
|
20240823,103600,192524225,4080,4080,4080,4080,1
|
|
20240823,103500,192520145,4090,4080,4090,4080,328
|
|
20240823,103400,191181885,4090,4090,4090,4085,94
|
|
20240823,103300,190797625,4090,4085,4090,4085,46
|
|
20240823,103200,190609490,4080,4080,4080,4080,2
|
|
20240823,103100,190601330,4080,4085,4085,4080,258
|
|
20240823,103000,189548680,4085,4085,4085,4085,525
|
|
20240823,102900,187404055,4080,4080,4080,4080,144
|
|
20240823,102800,186816535,4085,4085,4085,4085,0
|
|
20240823,102700,186816535,4085,4085,4085,4080,276
|
|
20240823,102600,185689080,4085,4085,4085,4085,50
|
|
20240823,102500,185484830,4080,4085,4085,4080,6
|
|
20240823,102400,185460345,4080,4080,4080,4080,434
|
|
20240823,102300,183689625,4080,4080,4080,4080,116
|
|
20240823,102200,183216345,4080,4080,4080,4080,112
|
|
20240823,102100,182759385,4085,4085,4085,4085,3
|
|
20240823,102000,182747130,4085,4085,4085,4085,4
|
|
20240823,101900,182730790,4080,4080,4085,4080,10
|
|
20240823,101800,182689980,4085,4085,4085,4080,93
|
|
20240823,101700,182310245,4090,4090,4095,4090,144
|
|
20240823,101600,181721175,4095,4090,4095,4090,2
|
|
20240823,101500,181712990,4115,4140,4140,4095,7
|
|
20240823,101400,181684210,4140,4075,4175,4070,4515
|
|
20240823,101300,163196765,4080,4080,4080,4075,157
|
|
20240823,101200,162556250,4090,4085,4090,4075,1047
|
|
20240823,101100,158284755,4085,4090,4090,4080,638
|
|
20240823,101000,155680580,4085,4090,4090,4085,525
|
|
20240823,100900,153535825,4090,4085,4095,4085,219
|
|
20240823,100800,152640785,4085,4085,4085,4085,58
|
|
20240823,100700,152403855,4085,4095,4095,4080,539
|
|
20240823,100600,150204150,4085,4085,4085,4085,1
|
|
20240823,100500,150200065,4100,4085,4100,4085,5
|
|
20240823,100400,150179625,4100,4100,4100,4100,3
|
|
20240823,100300,150167325,4095,4080,4100,4080,332
|
|
20240823,100200,148812340,4080,4080,4080,4080,14
|
|
20240823,100100,148755220,4080,4085,4085,4080,1486
|
|
20240823,100000,142690895,4095,4085,4095,4085,270
|
|
20240823,095900,141587745,4085,4085,4085,4085,8
|
|
20240823,095800,141555065,4100,4090,4100,4085,1326
|
|
20240823,095700,136134210,4090,4100,4100,4090,549
|
|
20240823,095600,133885520,4100,4100,4100,4090,1292
|
|
20240823,095500,128588330,4095,4085,4095,4085,16
|
|
20240823,095400,128522905,4085,4085,4085,4085,0
|
|
20240823,095300,128522905,4085,4095,4095,4085,7314
|
|
20240823,095200,98593040,4100,4105,4105,4100,37
|
|
20240823,095100,98441330,4100,4100,4110,4100,64
|
|
20240823,095000,98178920,4110,4105,4110,4100,2053
|
|
20240823,094900,89761350,4105,4105,4105,4100,11
|
|
20240823,094800,89716230,4110,4105,4110,4100,2928
|
|
20240823,094700,77710200,4105,4115,4120,4105,528
|
|
20240823,094600,75540385,4120,4110,4120,4110,1012
|
|
20240823,094500,71381035,4120,4120,4120,4110,2265
|
|
20240823,094400,62060065,4120,4115,4120,4115,18
|
|
20240823,094300,61985980,4110,4120,4120,4110,2834
|
|
20240823,094200,50324150,4120,4120,4120,4120,81
|
|
20240823,094100,49990430,4125,4120,4125,4115,19
|
|
20240823,094000,49912160,4120,4120,4120,4115,1455
|
|
20240823,093900,43917760,4125,4125,4125,4120,1189
|
|
20240823,093800,39019070,4125,4130,4130,4125,624
|
|
20240823,093700,36444880,4130,4130,4130,4125,3
|
|
20240823,093600,36432495,4130,4130,4130,4130,3
|
|
20240823,093500,36420105,4130,4130,4135,4125,358
|
|
20240823,093400,34942835,4125,4130,4130,4125,1081
|
|
20240823,093300,30479305,4130,4135,4135,4125,38
|
|
20240823,093200,30322365,4135,4135,4135,4135,110
|
|
20240823,093100,29867515,4135,4135,4135,4135,1
|
|
20240823,093000,29863380,4120,4125,4125,4120,265
|
|
20240823,092900,28770505,4115,4115,4120,4115,445
|
|
20240823,092800,26938440,4120,4120,4120,4120,72
|
|
20240823,092700,26641800,4120,4120,4120,4120,609
|
|
20240823,092600,24132720,4120,4140,4140,4120,2
|
|
20240823,092500,24124460,4120,4130,4130,4120,13
|
|
20240823,092400,24070800,4125,4125,4125,4125,450
|
|
20240823,092300,22214550,4115,4140,4140,4115,1431
|
|
20240823,092200,16306250,4160,4160,4160,4160,0
|
|
20240823,092100,16306250,4160,4160,4160,4160,0
|
|
20240823,092000,16306250,4160,4160,4160,4155,13
|
|
20240823,091900,16252225,4140,4165,4165,4140,108
|
|
20240823,091800,15802585,4175,4175,4175,4175,0
|
|
20240823,091700,15802585,4175,4175,4175,4175,1
|
|
20240823,091600,15798410,4145,4160,4180,4140,843
|
|
20240823,091500,12300980,4155,4160,4160,4155,1122
|
|
20240823,091400,7636550,4180,4165,4180,4165,208
|
|
20240823,091300,6767650,4165,4165,4165,4165,32
|
|
20240823,091200,6634370,4170,4170,4170,4170,0
|
|
20240823,091100,6634370,4170,4170,4170,4170,30
|
|
20240823,091000,6509270,4160,4165,4165,4160,200
|
|
20240823,090900,5677235,4165,4170,4170,4165,286
|
|
20240823,090800,4485155,4170,4170,4170,4170,2
|
|
20240823,090700,4476815,4165,4165,4165,4165,100
|
|
20240823,090600,4060315,4165,4190,4190,4165,2
|
|
20240823,090500,4051960,4170,4175,4190,4170,833
|
|
20240823,090400,576570,4180,4180,4180,4180,0
|
|
20240823,090300,576570,4180,4190,4190,4170,46
|
|
20240823,090200,383900,4190,4190,4190,4190,1
|
|
20240823,090100,379710,4195,4190,4195,4190,10
|
|
20240823,090000,337800,4170,4200,4200,4170,81
|