635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,193200,46417825,4900,4900,4900,4900,195
|
|
20240822,193100,46417825,4900,4900,4900,4900,0
|
|
20240822,193000,46417825,4900,4900,4900,4900,0
|
|
20240822,192900,46417825,4900,4900,4900,4900,0
|
|
20240822,192800,46417825,4900,4900,4900,4900,0
|
|
20240822,192700,46417825,4900,4900,4900,4900,0
|
|
20240822,192600,46417825,4900,4900,4900,4900,0
|
|
20240822,192500,46417825,4900,4900,4900,4900,0
|
|
20240822,192400,46417825,4900,4900,4900,4900,0
|
|
20240822,192300,46417825,4900,4900,4900,4900,0
|
|
20240822,192200,46417825,4900,4900,4900,4900,0
|
|
20240822,192100,46417825,4900,4900,4900,4900,0
|
|
20240822,192000,46417825,4900,4900,4900,4900,0
|
|
20240822,191900,46417825,4900,4900,4900,4900,0
|
|
20240822,191800,46417825,4900,4900,4900,4900,0
|
|
20240822,191700,46417825,4900,4900,4900,4900,0
|
|
20240822,191600,46417825,4900,4900,4900,4900,0
|
|
20240822,191500,46417825,4900,4900,4900,4900,0
|
|
20240822,191400,46417825,4900,4900,4900,4900,0
|
|
20240822,191300,46417825,4900,4900,4900,4900,0
|
|
20240822,191200,46417825,4900,4900,4900,4900,0
|
|
20240822,191100,46417825,4900,4900,4900,4900,0
|
|
20240822,191000,46417825,4900,4900,4900,4900,0
|
|
20240822,190900,46417825,4900,4900,4900,4900,0
|
|
20240822,190800,46417825,4900,4900,4900,4900,0
|
|
20240822,190700,46417825,4900,4900,4900,4900,0
|
|
20240822,190600,46417825,4900,4900,4900,4900,0
|
|
20240822,190500,46417825,4900,4900,4900,4900,0
|
|
20240822,190400,46417825,4900,4900,4900,4900,0
|
|
20240822,190300,46417825,4900,4900,4900,4900,0
|
|
20240822,190200,46417825,4900,4900,4900,4900,195
|
|
20240822,190100,46417825,4900,4900,4900,4900,0
|
|
20240822,190000,46417825,4900,4900,4900,4900,0
|
|
20240822,185900,46417825,4900,4900,4900,4900,0
|
|
20240822,185800,46417825,4900,4900,4900,4900,0
|
|
20240822,185700,46417825,4900,4900,4900,4900,0
|
|
20240822,185600,46417825,4900,4900,4900,4900,0
|
|
20240822,185500,46417825,4900,4900,4900,4900,0
|
|
20240822,185400,46417825,4900,4900,4900,4900,0
|
|
20240822,185300,46417825,4900,4900,4900,4900,0
|
|
20240822,185200,46417825,4900,4900,4900,4900,0
|
|
20240822,185100,46417825,4900,4900,4900,4900,0
|
|
20240822,185000,46417825,4900,4900,4900,4900,0
|
|
20240822,184900,46417825,4900,4900,4900,4900,0
|
|
20240822,184800,46417825,4900,4900,4900,4900,0
|
|
20240822,184700,46417825,4900,4900,4900,4900,0
|
|
20240822,184600,46417825,4900,4900,4900,4900,0
|
|
20240822,184500,46417825,4900,4900,4900,4900,0
|
|
20240822,184400,46417825,4900,4900,4900,4900,0
|
|
20240822,184300,46417825,4900,4900,4900,4900,0
|
|
20240822,184200,46417825,4900,4900,4900,4900,0
|
|
20240822,184100,46417825,4900,4900,4900,4900,0
|
|
20240822,184000,46417825,4900,4900,4900,4900,0
|
|
20240822,183900,46417825,4900,4900,4900,4900,0
|
|
20240822,183800,46417825,4900,4900,4900,4900,0
|
|
20240822,183700,46417825,4900,4900,4900,4900,0
|
|
20240822,183600,46417825,4900,4900,4900,4900,0
|
|
20240822,183500,46417825,4900,4900,4900,4900,0
|
|
20240822,183400,46417825,4900,4900,4900,4900,0
|
|
20240822,183300,46417825,4900,4900,4900,4900,0
|
|
20240822,183200,46417825,4900,4900,4900,4900,195
|
|
20240822,183100,46417825,4900,4900,4900,4900,0
|
|
20240822,183000,46417825,4900,4900,4900,4900,0
|
|
20240822,182900,46417825,4900,4900,4900,4900,0
|
|
20240822,182800,46417825,4900,4900,4900,4900,0
|
|
20240822,182700,46417825,4900,4900,4900,4900,0
|
|
20240822,182600,46417825,4900,4900,4900,4900,0
|
|
20240822,182500,46417825,4900,4900,4900,4900,0
|
|
20240822,182400,46417825,4900,4900,4900,4900,0
|
|
20240822,182300,46417825,4900,4900,4900,4900,0
|
|
20240822,182200,46417825,4900,4900,4900,4900,0
|
|
20240822,182100,46417825,4900,4900,4900,4900,0
|
|
20240822,182000,46417825,4900,4900,4900,4900,0
|
|
20240822,181900,46417825,4900,4900,4900,4900,0
|
|
20240822,181800,46417825,4900,4900,4900,4900,0
|
|
20240822,181700,46417825,4900,4900,4900,4900,0
|
|
20240822,181600,46417825,4900,4900,4900,4900,0
|
|
20240822,181500,46417825,4900,4900,4900,4900,0
|
|
20240822,181400,46417825,4900,4900,4900,4900,0
|
|
20240822,181300,46417825,4900,4900,4900,4900,0
|
|
20240822,181200,46417825,4900,4900,4900,4900,0
|
|
20240822,181100,46417825,4900,4900,4900,4900,0
|
|
20240822,181000,46417825,4900,4900,4900,4900,0
|
|
20240822,180900,46417825,4900,4900,4900,4900,0
|
|
20240822,180800,46417825,4900,4900,4900,4900,0
|
|
20240822,180700,46417825,4900,4900,4900,4900,0
|
|
20240822,180600,46417825,4900,4900,4900,4900,0
|
|
20240822,180500,46417825,4900,4900,4900,4900,0
|
|
20240822,180400,46417825,4900,4900,4900,4900,0
|
|
20240822,180300,46417825,4900,4900,4900,4900,0
|
|
20240822,180200,46417825,4900,4900,4900,4900,195
|
|
20240822,180100,46417825,4900,4900,4900,4900,0
|
|
20240822,180000,46417825,4900,4900,4900,4900,0
|
|
20240822,175900,46417825,4900,4900,4900,4900,0
|
|
20240822,175800,46417825,4900,4900,4900,4900,0
|
|
20240822,175700,46417825,4900,4900,4900,4900,0
|
|
20240822,175600,46417825,4900,4900,4900,4900,0
|
|
20240822,175500,46417825,4900,4900,4900,4900,0
|
|
20240822,175400,46417825,4900,4900,4900,4900,0
|
|
20240822,175300,46417825,4900,4900,4900,4900,0
|
|
20240822,175200,46417825,4900,4900,4900,4900,0
|
|
20240822,175100,46417825,4900,4900,4900,4900,0
|
|
20240822,175000,46417825,4900,4900,4900,4900,0
|
|
20240822,174900,46417825,4900,4900,4900,4900,0
|
|
20240822,174800,46417825,4900,4900,4900,4900,0
|
|
20240822,174700,46417825,4900,4900,4900,4900,0
|
|
20240822,174600,46417825,4900,4900,4900,4900,0
|
|
20240822,174500,46417825,4900,4900,4900,4900,0
|
|
20240822,174400,46417825,4900,4900,4900,4900,0
|
|
20240822,174300,46417825,4900,4900,4900,4900,0
|
|
20240822,174200,46417825,4900,4900,4900,4900,0
|
|
20240822,174100,46417825,4900,4900,4900,4900,0
|
|
20240822,174000,46417825,4900,4900,4900,4900,0
|
|
20240822,173900,46417825,4900,4900,4900,4900,0
|
|
20240822,173800,46417825,4900,4900,4900,4900,0
|
|
20240822,173700,46417825,4900,4900,4900,4900,0
|
|
20240822,173600,46417825,4900,4900,4900,4900,0
|
|
20240822,173500,46417825,4900,4900,4900,4900,0
|
|
20240822,173400,46417825,4900,4900,4900,4900,0
|
|
20240822,173300,46417825,4900,4900,4900,4900,0
|
|
20240822,173200,46417825,4900,4900,4900,4900,195
|
|
20240822,173100,46417825,4900,4900,4900,4900,0
|
|
20240822,173000,46417825,4900,4900,4900,4900,0
|
|
20240822,172900,46417825,4900,4900,4900,4900,0
|
|
20240822,172800,46417825,4900,4900,4900,4900,0
|
|
20240822,172700,46417825,4900,4900,4900,4900,0
|
|
20240822,172600,46417825,4900,4900,4900,4900,0
|
|
20240822,172500,46417825,4900,4900,4900,4900,0
|
|
20240822,172400,46417825,4900,4900,4900,4900,0
|
|
20240822,172300,46417825,4900,4900,4900,4900,0
|
|
20240822,172200,46417825,4900,4900,4900,4900,0
|
|
20240822,172100,46417825,4900,4900,4900,4900,0
|
|
20240822,172000,46417825,4900,4900,4900,4900,0
|
|
20240822,171900,46417825,4900,4900,4900,4900,0
|
|
20240822,171800,46417825,4900,4900,4900,4900,0
|
|
20240822,171700,46417825,4900,4900,4900,4900,0
|
|
20240822,171600,46417825,4900,4900,4900,4900,0
|
|
20240822,171500,46417825,4900,4900,4900,4900,0
|
|
20240822,171400,46417825,4900,4900,4900,4900,0
|
|
20240822,171300,46417825,4900,4900,4900,4900,0
|
|
20240822,171200,46417825,4900,4900,4900,4900,0
|
|
20240822,171100,46417825,4900,4900,4900,4900,0
|
|
20240822,171000,46417825,4900,4900,4900,4900,0
|
|
20240822,170900,46417825,4900,4900,4900,4900,0
|
|
20240822,170800,46417825,4900,4900,4900,4900,0
|
|
20240822,170700,46417825,4900,4900,4900,4900,0
|
|
20240822,170600,46417825,4900,4900,4900,4900,0
|
|
20240822,170500,46417825,4900,4900,4900,4900,0
|
|
20240822,170400,46417825,4900,4900,4900,4900,0
|
|
20240822,170300,46417825,4900,4900,4900,4900,0
|
|
20240822,170200,46417825,4900,4900,4900,4900,195
|
|
20240822,170100,46417825,4900,4900,4900,4900,0
|
|
20240822,170000,46417825,4900,4900,4900,4900,0
|
|
20240822,165900,46417825,4900,4900,4900,4900,0
|
|
20240822,165800,46417825,4900,4900,4900,4900,0
|
|
20240822,165700,46417825,4900,4900,4900,4900,0
|
|
20240822,165600,46417825,4900,4900,4900,4900,0
|
|
20240822,165500,46417825,4900,4900,4900,4900,0
|
|
20240822,165400,46417825,4900,4900,4900,4900,0
|
|
20240822,165300,46417825,4900,4900,4900,4900,0
|
|
20240822,165200,46417825,4900,4900,4900,4900,0
|
|
20240822,165100,46417825,4900,4900,4900,4900,0
|
|
20240822,165000,46417825,4900,4900,4900,4900,0
|
|
20240822,164900,46417825,4900,4900,4900,4900,0
|
|
20240822,164800,46417825,4900,4900,4900,4900,0
|
|
20240822,164700,46417825,4900,4900,4900,4900,0
|
|
20240822,164600,46417825,4900,4900,4900,4900,0
|
|
20240822,164500,46417825,4900,4900,4900,4900,0
|
|
20240822,164400,46417825,4900,4900,4900,4900,0
|
|
20240822,164300,46417825,4900,4900,4900,4900,0
|
|
20240822,164200,46417825,4900,4900,4900,4900,0
|
|
20240822,164100,46417825,4900,4900,4900,4900,0
|
|
20240822,164000,46417825,4900,4900,4900,4900,0
|
|
20240822,163900,46417825,4900,4900,4900,4900,0
|
|
20240822,163800,46417825,4900,4900,4900,4900,0
|
|
20240822,163700,46417825,4900,4900,4900,4900,0
|
|
20240822,163600,46417825,4900,4900,4900,4900,0
|
|
20240822,163500,46417825,4900,4900,4900,4900,0
|
|
20240822,163400,46417825,4900,4900,4900,4900,0
|
|
20240822,163300,46417825,4900,4900,4900,4900,0
|
|
20240822,163200,46417825,4900,4900,4900,4900,195
|
|
20240822,163100,46417825,4900,4900,4900,4900,0
|
|
20240822,163000,46417825,4900,4900,4900,4900,0
|
|
20240822,162900,46417825,4900,4900,4900,4900,0
|
|
20240822,162800,46417825,4900,4900,4900,4900,0
|
|
20240822,162700,46417825,4900,4900,4900,4900,0
|
|
20240822,162600,46417825,4900,4900,4900,4900,0
|
|
20240822,162500,46417825,4900,4900,4900,4900,0
|
|
20240822,162400,46417825,4900,4900,4900,4900,0
|
|
20240822,162300,46417825,4900,4900,4900,4900,0
|
|
20240822,162200,46417825,4900,4900,4900,4900,0
|
|
20240822,162100,46417825,4900,4900,4900,4900,0
|
|
20240822,162000,46417825,4900,4900,4900,4900,0
|
|
20240822,161900,46417825,4900,4900,4900,4900,0
|
|
20240822,161800,46417825,4900,4900,4900,4900,0
|
|
20240822,161700,46417825,4900,4900,4900,4900,0
|
|
20240822,161600,46417825,4900,4900,4900,4900,0
|
|
20240822,161500,46417825,4900,4900,4900,4900,0
|
|
20240822,161400,46417825,4900,4900,4900,4900,0
|
|
20240822,161300,46417825,4900,4900,4900,4900,0
|
|
20240822,161200,46417825,4900,4900,4900,4900,0
|
|
20240822,161100,46417825,4900,4900,4900,4900,0
|
|
20240822,161000,46417825,4900,4900,4900,4900,0
|
|
20240822,160900,46417825,4900,4900,4900,4900,0
|
|
20240822,160800,46417825,4900,4900,4900,4900,0
|
|
20240822,160700,46417825,4900,4900,4900,4900,0
|
|
20240822,160600,46417825,4900,4900,4900,4900,0
|
|
20240822,160500,46417825,4900,4900,4900,4900,0
|
|
20240822,160400,46417825,4900,4900,4900,4900,0
|
|
20240822,160300,46417825,4900,4900,4900,4900,0
|
|
20240822,160200,46417825,4900,4900,4900,4900,195
|
|
20240822,160100,46417825,4900,4900,4900,4900,0
|
|
20240822,160000,46417825,4900,4900,4900,4900,0
|
|
20240822,155900,46417825,4900,4900,4900,4900,0
|
|
20240822,155800,46417825,4900,4900,4900,4900,0
|
|
20240822,155700,46417825,4900,4900,4900,4900,0
|
|
20240822,155600,46417825,4900,4900,4900,4900,0
|
|
20240822,155500,46417825,4900,4900,4900,4900,0
|
|
20240822,155400,46417825,4900,4900,4900,4900,0
|
|
20240822,155300,46417825,4900,4900,4900,4900,0
|
|
20240822,155200,46417825,4900,4900,4900,4900,0
|
|
20240822,155100,46417825,4900,4900,4900,4900,0
|
|
20240822,155000,46417825,4900,4900,4900,4900,0
|
|
20240822,154900,46417825,4900,4900,4900,4900,0
|
|
20240822,154800,46417825,4900,4900,4900,4900,0
|
|
20240822,154700,46417825,4900,4900,4900,4900,0
|
|
20240822,154600,46417825,4900,4900,4900,4900,0
|
|
20240822,154500,46417825,4900,4900,4900,4900,0
|
|
20240822,154400,46417825,4900,4900,4900,4900,0
|
|
20240822,154300,46417825,4900,4900,4900,4900,0
|
|
20240822,154200,46417825,4900,4900,4900,4900,0
|
|
20240822,154100,46417825,4900,4900,4900,4900,0
|
|
20240822,154000,46417825,4900,4900,4900,4900,0
|
|
20240822,153900,46417825,4900,4900,4900,4900,0
|
|
20240822,153800,46417825,4900,4900,4900,4900,0
|
|
20240822,153700,46417825,4900,4900,4900,4900,0
|
|
20240822,153600,46417825,4900,4900,4900,4900,0
|
|
20240822,153500,46417825,4900,4900,4900,4900,0
|
|
20240822,153400,46417825,4900,4900,4900,4900,0
|
|
20240822,153300,46417825,4900,4900,4900,4900,0
|
|
20240822,153200,46417825,4900,4900,4900,4900,195
|
|
20240822,153100,46417825,4900,4900,4900,4900,0
|
|
20240822,153000,46417825,4900,4900,4900,4900,195
|
|
20240822,152900,45462325,4915,4915,4915,4915,0
|
|
20240822,152800,45462325,4915,4915,4915,4915,0
|
|
20240822,152700,45462325,4915,4915,4915,4915,0
|
|
20240822,152600,45462325,4915,4915,4915,4915,0
|
|
20240822,152500,45462325,4915,4915,4915,4915,0
|
|
20240822,152400,45462325,4915,4915,4915,4915,0
|
|
20240822,152300,45462325,4915,4915,4915,4915,0
|
|
20240822,152200,45462325,4915,4915,4915,4915,0
|
|
20240822,152100,45462325,4915,4915,4915,4915,0
|
|
20240822,152000,45462325,4915,4915,4915,4915,0
|
|
20240822,151900,45462325,4915,4910,4915,4910,2
|
|
20240822,151800,45452500,4910,4910,4910,4910,1
|
|
20240822,151700,45447590,4925,4925,4925,4925,0
|
|
20240822,151600,45447590,4925,4925,4925,4925,0
|
|
20240822,151500,45447590,4925,4925,4925,4925,1
|
|
20240822,151400,45442665,4925,4925,4925,4925,0
|
|
20240822,151300,45442665,4925,4925,4925,4925,0
|
|
20240822,151200,45442665,4925,4925,4925,4925,3
|
|
20240822,151100,45427890,4925,4925,4925,4925,0
|
|
20240822,151000,45427890,4925,4925,4925,4925,0
|
|
20240822,150900,45427890,4925,4925,4925,4925,0
|
|
20240822,150800,45427890,4925,4925,4925,4925,0
|
|
20240822,150700,45427890,4925,4925,4925,4925,20
|
|
20240822,150600,45329390,4920,4920,4920,4920,0
|
|
20240822,150500,45329390,4920,4920,4920,4920,0
|
|
20240822,150400,45329390,4920,4920,4920,4920,9
|
|
20240822,150300,45285110,4920,4920,4920,4920,0
|
|
20240822,150200,45285110,4920,4920,4920,4920,0
|
|
20240822,150100,45285110,4920,4920,4920,4920,0
|
|
20240822,150000,45285110,4920,4920,4920,4920,0
|
|
20240822,145900,45285110,4920,4920,4920,4920,0
|
|
20240822,145800,45285110,4920,4920,4920,4920,0
|
|
20240822,145700,45285110,4920,4920,4920,4920,0
|
|
20240822,145600,45285110,4920,4920,4920,4920,48
|
|
20240822,145500,45048950,4920,4920,4920,4920,57
|
|
20240822,145400,44768510,4920,4920,4920,4920,0
|
|
20240822,145300,44768510,4920,4920,4920,4920,1
|
|
20240822,145200,44763590,4920,4920,4920,4920,0
|
|
20240822,145100,44763590,4920,4920,4920,4920,0
|
|
20240822,145000,44763590,4920,4920,4920,4920,0
|
|
20240822,144900,44763590,4920,4920,4920,4920,0
|
|
20240822,144800,44763590,4920,4920,4920,4920,0
|
|
20240822,144700,44763590,4920,4920,4920,4920,1
|
|
20240822,144600,44758670,4920,4920,4920,4920,4
|
|
20240822,144500,44738990,4920,4920,4920,4920,0
|
|
20240822,144400,44738990,4920,4920,4920,4920,0
|
|
20240822,144300,44738990,4920,4920,4920,4920,1
|
|
20240822,144200,44734070,4920,4920,4920,4920,0
|
|
20240822,144100,44734070,4920,4920,4920,4920,2
|
|
20240822,144000,44724230,4920,4920,4920,4920,0
|
|
20240822,143900,44724230,4920,4920,4920,4920,0
|
|
20240822,143800,44724230,4920,4920,4920,4920,0
|
|
20240822,143700,44724230,4920,4920,4920,4920,1
|
|
20240822,143600,44719310,4920,4920,4920,4920,5
|
|
20240822,143500,44694710,4920,4920,4920,4920,0
|
|
20240822,143400,44694710,4920,4920,4920,4920,0
|
|
20240822,143300,44694710,4920,4920,4920,4920,0
|
|
20240822,143200,44694710,4920,4920,4920,4920,0
|
|
20240822,143100,44694710,4920,4920,4920,4920,22
|
|
20240822,143000,44586470,4920,4920,4920,4920,0
|
|
20240822,142900,44586470,4920,4920,4920,4920,0
|
|
20240822,142800,44586470,4920,4920,4920,4920,0
|
|
20240822,142700,44586470,4920,4920,4920,4920,1
|
|
20240822,142600,44581550,4915,4920,4920,4915,6
|
|
20240822,142500,44552040,4920,4920,4920,4920,0
|
|
20240822,142400,44552040,4920,4920,4920,4920,1
|
|
20240822,142300,44547120,4920,4920,4920,4920,0
|
|
20240822,142200,44547120,4920,4920,4920,4920,0
|
|
20240822,142100,44547120,4920,4920,4920,4920,20
|
|
20240822,142000,44448720,4920,4920,4920,4920,0
|
|
20240822,141900,44448720,4920,4920,4920,4920,0
|
|
20240822,141800,44448720,4920,4920,4920,4920,0
|
|
20240822,141700,44448720,4920,4920,4920,4920,6
|
|
20240822,141600,44419200,4920,4920,4920,4915,7
|
|
20240822,141500,44384765,4920,4920,4920,4920,1
|
|
20240822,141400,44379845,4920,4920,4920,4920,0
|
|
20240822,141300,44379845,4920,4920,4920,4920,1
|
|
20240822,141200,44374925,4920,4920,4920,4920,0
|
|
20240822,141100,44374925,4920,4920,4920,4920,18
|
|
20240822,141000,44286365,4920,4920,4920,4920,0
|
|
20240822,140900,44286365,4920,4920,4920,4920,0
|
|
20240822,140800,44286365,4920,4920,4920,4920,0
|
|
20240822,140700,44286365,4920,4920,4920,4920,1
|
|
20240822,140600,44281445,4915,4920,4920,4915,6
|
|
20240822,140500,44251930,4920,4920,4920,4920,1
|
|
20240822,140400,44247010,4920,4920,4920,4920,0
|
|
20240822,140300,44247010,4920,4920,4920,4920,1
|
|
20240822,140200,44242090,4915,4915,4915,4915,0
|
|
20240822,140100,44242090,4915,4915,4915,4915,0
|
|
20240822,140000,44242090,4915,4915,4915,4915,0
|
|
20240822,135900,44242090,4915,4915,4915,4915,0
|
|
20240822,135800,44242090,4915,4915,4915,4915,0
|
|
20240822,135700,44242090,4915,4915,4915,4915,0
|
|
20240822,135600,44242090,4915,4920,4920,4915,10
|
|
20240822,135500,44192895,4920,4920,4920,4920,0
|
|
20240822,135400,44192895,4920,4920,4920,4920,0
|
|
20240822,135300,44192895,4920,4920,4920,4920,1
|
|
20240822,135200,44187975,4920,4920,4920,4920,0
|
|
20240822,135100,44187975,4920,4920,4920,4920,0
|
|
20240822,135000,44187975,4920,4920,4920,4920,0
|
|
20240822,134900,44187975,4920,4920,4920,4920,0
|
|
20240822,134800,44187975,4920,4920,4920,4920,0
|
|
20240822,134700,44187975,4920,4920,4920,4920,2
|
|
20240822,134600,44178135,4900,4900,4900,4900,0
|
|
20240822,134500,44178135,4900,4900,4900,4900,0
|
|
20240822,134400,44178135,4900,4900,4900,4900,0
|
|
20240822,134300,44178135,4900,4900,4900,4900,0
|
|
20240822,134200,44178135,4900,4900,4900,4900,0
|
|
20240822,134100,44178135,4900,4900,4900,4900,0
|
|
20240822,134000,44178135,4900,4900,4900,4900,4
|
|
20240822,133900,44158535,4910,4910,4910,4910,0
|
|
20240822,133800,44158535,4910,4915,4915,4910,46
|
|
20240822,133700,43932630,4920,4920,4920,4920,1
|
|
20240822,133600,43927710,4910,4910,4910,4910,0
|
|
20240822,133500,43927710,4910,4920,4920,4910,11
|
|
20240822,133400,43873600,4915,4915,4915,4915,0
|
|
20240822,133300,43873600,4915,4915,4915,4915,1
|
|
20240822,133200,43868685,4910,4910,4910,4910,0
|
|
20240822,133100,43868685,4910,4910,4910,4910,2
|
|
20240822,133000,43858865,4915,4915,4915,4915,0
|
|
20240822,132900,43858865,4915,4915,4915,4915,0
|
|
20240822,132800,43858865,4915,4915,4915,4915,0
|
|
20240822,132700,43858865,4915,4915,4915,4915,1
|
|
20240822,132600,43853950,4920,4920,4920,4920,1
|
|
20240822,132500,43849030,4910,4910,4910,4910,7
|
|
20240822,132400,43814660,4910,4910,4910,4910,1
|
|
20240822,132300,43809750,4910,4910,4910,4910,0
|
|
20240822,132200,43809750,4910,4910,4910,4910,1
|
|
20240822,132100,43804840,4845,4845,4845,4845,0
|
|
20240822,132000,43804840,4845,4845,4845,4845,0
|
|
20240822,131900,43804840,4845,4905,4905,4845,437
|
|
20240822,131800,41685495,4905,4905,4905,4905,0
|
|
20240822,131700,41685495,4905,4905,4905,4905,1
|
|
20240822,131600,41680590,4905,4905,4905,4905,1
|
|
20240822,131500,41675685,4900,4900,4900,4900,0
|
|
20240822,131400,41675685,4900,4900,4900,4900,0
|
|
20240822,131300,41675685,4900,4900,4900,4900,0
|
|
20240822,131200,41675685,4900,4900,4900,4900,0
|
|
20240822,131100,41675685,4900,4900,4900,4900,0
|
|
20240822,131000,41675685,4900,4900,4900,4900,0
|
|
20240822,130900,41675685,4900,4900,4900,4900,0
|
|
20240822,130800,41675685,4900,4900,4900,4900,0
|
|
20240822,130700,41675685,4900,4905,4905,4900,5
|
|
20240822,130600,41651180,4905,4905,4905,4905,0
|
|
20240822,130500,41651180,4905,4905,4905,4905,1
|
|
20240822,130400,41646275,4905,4905,4905,4905,0
|
|
20240822,130300,41646275,4905,4905,4905,4905,1
|
|
20240822,130200,41641370,4910,4910,4910,4910,1
|
|
20240822,130100,41636460,4905,4905,4905,4905,22
|
|
20240822,130000,41528550,4910,4910,4910,4910,1
|
|
20240822,125900,41523640,4845,4915,4915,4845,467
|
|
20240822,125800,39258350,4920,4920,4920,4920,0
|
|
20240822,125700,39258350,4920,4920,4920,4920,1
|
|
20240822,125600,39253430,4920,4920,4920,4920,7
|
|
20240822,125500,39218990,4920,4920,4920,4920,0
|
|
20240822,125400,39218990,4920,4920,4920,4920,0
|
|
20240822,125300,39218990,4920,4920,4920,4920,1
|
|
20240822,125200,39214070,4915,4915,4915,4915,0
|
|
20240822,125100,39214070,4915,4915,4915,4915,18
|
|
20240822,125000,39125600,4920,4920,4920,4920,3
|
|
20240822,124900,39110840,4920,4915,4920,4915,2
|
|
20240822,124800,39101005,4915,4915,4915,4915,4
|
|
20240822,124700,39081345,4920,4920,4920,4920,1
|
|
20240822,124600,39076425,4925,4925,4925,4925,0
|
|
20240822,124500,39076425,4925,4925,4925,4925,0
|
|
20240822,124400,39076425,4925,4925,4925,4925,0
|
|
20240822,124300,39076425,4925,4925,4925,4850,81
|
|
20240822,124200,38682970,4930,4930,4930,4930,0
|
|
20240822,124100,38682970,4930,4930,4930,4930,20
|
|
20240822,124000,38584370,4930,4930,4930,4930,0
|
|
20240822,123900,38584370,4930,4930,4930,4930,0
|
|
20240822,123800,38584370,4930,4930,4930,4930,0
|
|
20240822,123700,38584370,4930,4930,4930,4930,1
|
|
20240822,123600,38579440,4930,4930,4930,4930,5
|
|
20240822,123500,38554790,4930,4930,4930,4930,0
|
|
20240822,123400,38554790,4930,4930,4930,4930,0
|
|
20240822,123300,38554790,4930,4930,4930,4930,0
|
|
20240822,123200,38554790,4930,4930,4930,4930,0
|
|
20240822,123100,38554790,4930,4930,4930,4930,20
|
|
20240822,123000,38456190,4930,4930,4930,4930,0
|
|
20240822,122900,38456190,4930,4930,4930,4930,0
|
|
20240822,122800,38456190,4930,4930,4930,4930,0
|
|
20240822,122700,38456190,4930,4930,4930,4930,0
|
|
20240822,122600,38456190,4930,4930,4930,4930,4
|
|
20240822,122500,38436470,4930,4930,4930,4930,0
|
|
20240822,122400,38436470,4930,4930,4930,4930,1
|
|
20240822,122300,38431540,4930,4930,4930,4930,0
|
|
20240822,122200,38431540,4930,4930,4930,4930,0
|
|
20240822,122100,38431540,4930,4930,4930,4930,20
|
|
20240822,122000,38332940,4930,4930,4930,4930,0
|
|
20240822,121900,38332940,4930,4930,4930,4930,1100
|
|
20240822,121800,32909940,4930,4930,4930,4930,5
|
|
20240822,121700,32885290,4930,4930,4930,4930,1
|
|
20240822,121600,32880360,4930,4930,4930,4930,1
|
|
20240822,121500,32875430,4925,4925,4925,4925,0
|
|
20240822,121400,32875430,4925,4930,4930,4925,917
|
|
20240822,121300,28354705,4930,4930,4930,4930,1
|
|
20240822,121200,28349775,4925,4925,4925,4925,0
|
|
20240822,121100,28349775,4925,4930,4930,4925,60
|
|
20240822,121000,28054000,4930,4930,4930,4930,0
|
|
20240822,120900,28054000,4930,4930,4930,4930,0
|
|
20240822,120800,28054000,4930,4930,4930,4930,0
|
|
20240822,120700,28054000,4930,4930,4930,4930,1
|
|
20240822,120600,28049070,4925,4925,4925,4925,16
|
|
20240822,120500,27970270,4925,4930,4930,4925,130
|
|
20240822,120400,27329490,4930,4930,4930,4930,0
|
|
20240822,120300,27329490,4930,4930,4930,4930,1
|
|
20240822,120200,27324560,4920,4920,4920,4920,0
|
|
20240822,120100,27324560,4920,4920,4920,4920,2
|
|
20240822,120000,27314720,4930,4930,4930,4930,0
|
|
20240822,115900,27314720,4930,4930,4930,4930,0
|
|
20240822,115800,27314720,4930,4930,4930,4930,0
|
|
20240822,115700,27314720,4930,4930,4930,4930,2
|
|
20240822,115600,27304860,4920,4920,4920,4920,0
|
|
20240822,115500,27304860,4920,4920,4920,4920,3
|
|
20240822,115400,27290100,4925,4925,4925,4925,0
|
|
20240822,115300,27290100,4925,4925,4925,4925,1
|
|
20240822,115200,27285175,4925,4925,4925,4925,0
|
|
20240822,115100,27285175,4925,4925,4925,4925,0
|
|
20240822,115000,27285175,4925,4925,4925,4925,0
|
|
20240822,114900,27285175,4925,4930,4930,4925,7
|
|
20240822,114800,27250690,4930,4930,4930,4930,0
|
|
20240822,114700,27250690,4930,4930,4930,4930,0
|
|
20240822,114600,27250690,4930,4930,4930,4930,0
|
|
20240822,114500,27250690,4930,4930,4930,4930,1
|
|
20240822,114400,27245760,4930,4930,4930,4930,0
|
|
20240822,114300,27245760,4930,4930,4930,4930,1
|
|
20240822,114200,27240830,4850,4850,4850,4850,0
|
|
20240822,114100,27240830,4850,4850,4850,4850,0
|
|
20240822,114000,27240830,4850,4850,4850,4850,0
|
|
20240822,113900,27240830,4850,4910,4910,4850,1413
|
|
20240822,113800,20349110,4915,4925,4925,4915,13
|
|
20240822,113700,20285155,4930,4930,4930,4930,1
|
|
20240822,113600,20280225,4930,4930,4930,4930,1
|
|
20240822,113500,20275295,4925,4925,4925,4925,0
|
|
20240822,113400,20275295,4925,4925,4925,4925,2
|
|
20240822,113300,20265445,4925,4925,4925,4925,0
|
|
20240822,113200,20265445,4925,4925,4925,4925,0
|
|
20240822,113100,20265445,4925,4925,4925,4925,14
|
|
20240822,113000,20196495,4925,4925,4925,4925,0
|
|
20240822,112900,20196495,4925,4925,4925,4925,0
|
|
20240822,112800,20196495,4925,4920,4925,4920,136
|
|
20240822,112700,19526875,4920,4920,4920,4920,1
|
|
20240822,112600,19521955,4920,4920,4920,4920,4
|
|
20240822,112500,19502275,4920,4920,4920,4920,0
|
|
20240822,112400,19502275,4920,4920,4920,4920,1
|
|
20240822,112300,19497355,4920,4920,4920,4920,0
|
|
20240822,112200,19497355,4920,4920,4920,4920,0
|
|
20240822,112100,19497355,4920,4920,4920,4920,22
|
|
20240822,112000,19389115,4920,4920,4920,4920,0
|
|
20240822,111900,19389115,4920,4920,4920,4920,508
|
|
20240822,111800,16889755,4925,4925,4925,4925,0
|
|
20240822,111700,16889755,4925,4925,4925,4925,1
|
|
20240822,111600,16884830,4925,4925,4925,4925,6
|
|
20240822,111500,16855280,4925,4925,4925,4925,0
|
|
20240822,111400,16855280,4925,4925,4925,4925,0
|
|
20240822,111300,16855280,4925,4925,4925,4925,1
|
|
20240822,111200,16850355,4925,4925,4925,4925,0
|
|
20240822,111100,16850355,4925,4925,4925,4925,20
|
|
20240822,111000,16751855,4925,4925,4925,4925,0
|
|
20240822,110900,16751855,4925,4925,4925,4925,0
|
|
20240822,110800,16751855,4925,4925,4925,4925,0
|
|
20240822,110700,16751855,4925,4925,4925,4925,0
|
|
20240822,110600,16751855,4925,4925,4925,4925,1
|
|
20240822,110500,16746930,4925,4925,4925,4925,0
|
|
20240822,110400,16746930,4925,4925,4925,4925,0
|
|
20240822,110300,16746930,4925,4925,4925,4925,0
|
|
20240822,110200,16746930,4925,4925,4925,4925,0
|
|
20240822,110100,16746930,4925,4925,4925,4925,20
|
|
20240822,110000,16648430,4925,4925,4925,4925,0
|
|
20240822,105900,16648430,4925,4925,4925,4925,0
|
|
20240822,105800,16648430,4925,4925,4925,4925,0
|
|
20240822,105700,16648430,4925,4925,4925,4925,13
|
|
20240822,105600,16584405,4925,4925,4925,4925,2
|
|
20240822,105500,16574555,4935,4935,4935,4935,6
|
|
20240822,105400,16544945,4940,4940,4940,4940,0
|
|
20240822,105300,16544945,4940,4940,4940,4940,0
|
|
20240822,105200,16544945,4940,4940,4940,4940,0
|
|
20240822,105100,16544945,4940,4940,4940,4940,20
|
|
20240822,105000,16446145,4940,4940,4940,4940,0
|
|
20240822,104900,16446145,4940,4940,4940,4940,0
|
|
20240822,104800,16446145,4940,4940,4940,4940,0
|
|
20240822,104700,16446145,4940,4940,4940,4940,0
|
|
20240822,104600,16446145,4940,4940,4940,4940,0
|
|
20240822,104500,16446145,4940,4940,4940,4940,0
|
|
20240822,104400,16446145,4940,4940,4940,4940,0
|
|
20240822,104300,16446145,4940,4940,4940,4940,0
|
|
20240822,104200,16446145,4940,4940,4940,4940,0
|
|
20240822,104100,16446145,4940,4940,4940,4940,20
|
|
20240822,104000,16347345,4940,4940,4940,4940,0
|
|
20240822,103900,16347345,4940,4940,4940,4940,0
|
|
20240822,103800,16347345,4940,4940,4940,4940,0
|
|
20240822,103700,16347345,4940,4940,4940,4940,0
|
|
20240822,103600,16347345,4940,4940,4940,4940,0
|
|
20240822,103500,16347345,4940,4940,4940,4940,0
|
|
20240822,103400,16347345,4940,4940,4940,4940,0
|
|
20240822,103300,16347345,4940,4940,4940,4940,0
|
|
20240822,103200,16347345,4940,4940,4940,4940,0
|
|
20240822,103100,16347345,4940,4940,4940,4940,20
|
|
20240822,103000,16248545,4940,4940,4940,4940,0
|
|
20240822,102900,16248545,4940,4940,4940,4940,0
|
|
20240822,102800,16248545,4940,4940,4940,4940,0
|
|
20240822,102700,16248545,4940,4940,4940,4940,0
|
|
20240822,102600,16248545,4940,4940,4940,4940,1
|
|
20240822,102500,16243605,4940,4940,4940,4940,1
|
|
20240822,102400,16238665,4940,4940,4940,4940,0
|
|
20240822,102300,16238665,4940,4940,4940,4940,0
|
|
20240822,102200,16238665,4940,4940,4940,4940,0
|
|
20240822,102100,16238665,4940,4940,4940,4940,20
|
|
20240822,102000,16139865,4940,4940,4940,4940,0
|
|
20240822,101900,16139865,4940,4940,4940,4940,0
|
|
20240822,101800,16139865,4940,4940,4940,4940,0
|
|
20240822,101700,16139865,4940,4940,4940,4940,0
|
|
20240822,101600,16139865,4940,4940,4940,4940,1
|
|
20240822,101500,16134925,4940,4940,4940,4940,0
|
|
20240822,101400,16134925,4940,4940,4940,4940,0
|
|
20240822,101300,16134925,4940,4940,4940,4940,0
|
|
20240822,101200,16134925,4940,4940,4940,4940,0
|
|
20240822,101100,16134925,4940,4940,4940,4940,18
|
|
20240822,101000,16046005,4940,4940,4940,4940,0
|
|
20240822,100900,16046005,4940,4940,4940,4940,0
|
|
20240822,100800,16046005,4940,4940,4940,4940,0
|
|
20240822,100700,16046005,4940,4940,4940,4940,0
|
|
20240822,100600,16046005,4940,4940,4940,4940,1
|
|
20240822,100500,16041065,4935,4935,4935,4935,0
|
|
20240822,100400,16041065,4935,4935,4935,4935,0
|
|
20240822,100300,16041065,4935,4935,4935,4935,0
|
|
20240822,100200,16041065,4935,4935,4935,4935,0
|
|
20240822,100100,16041065,4935,4935,4935,4935,20
|
|
20240822,100000,15942365,4940,4940,4940,4940,1
|
|
20240822,095900,15937425,4915,4935,4935,4915,583
|
|
20240822,095800,13071585,4950,4950,4950,4950,0
|
|
20240822,095700,13071585,4950,4950,4950,4950,0
|
|
20240822,095600,13071585,4950,4935,4950,4935,13
|
|
20240822,095500,13007415,4940,4940,4940,4940,0
|
|
20240822,095400,13007415,4940,4940,4940,4940,0
|
|
20240822,095300,13007415,4940,4940,4940,4940,0
|
|
20240822,095200,13007415,4940,4940,4940,4940,0
|
|
20240822,095100,13007415,4940,4940,4940,4940,0
|
|
20240822,095000,13007415,4940,4940,4940,4940,0
|
|
20240822,094900,13007415,4940,4915,4940,4915,101
|
|
20240822,094800,12510975,4940,4940,4940,4940,0
|
|
20240822,094700,12510975,4940,4940,4940,4940,0
|
|
20240822,094600,12510975,4940,4940,4940,4940,0
|
|
20240822,094500,12510975,4940,4940,4940,4940,0
|
|
20240822,094400,12510975,4940,4940,4940,4940,0
|
|
20240822,094300,12510975,4940,4950,4950,4940,26
|
|
20240822,094200,12382525,4950,4950,4950,4950,0
|
|
20240822,094100,12382525,4950,4945,4950,4945,100
|
|
20240822,094000,11887715,4940,4940,4940,4940,0
|
|
20240822,093900,11887715,4940,4940,4940,4940,0
|
|
20240822,093800,11887715,4940,4940,4940,4940,0
|
|
20240822,093700,11887715,4940,4940,4940,4940,0
|
|
20240822,093600,11887715,4940,4940,4940,4940,0
|
|
20240822,093500,11887715,4940,4940,4940,4940,0
|
|
20240822,093400,11887715,4940,4940,4940,4940,0
|
|
20240822,093300,11887715,4940,4940,4940,4940,1
|
|
20240822,093200,11882775,4935,4935,4935,4935,0
|
|
20240822,093100,11882775,4935,4935,4935,4935,20
|
|
20240822,093000,11784075,4940,4940,4940,4940,0
|
|
20240822,092900,11784075,4940,4940,4940,4940,0
|
|
20240822,092800,11784075,4940,4940,4940,4940,0
|
|
20240822,092700,11784075,4940,4940,4940,4940,0
|
|
20240822,092600,11784075,4940,4940,4940,4940,0
|
|
20240822,092500,11784075,4940,4940,4940,4940,0
|
|
20240822,092400,11784075,4940,4940,4940,4940,0
|
|
20240822,092300,11784075,4940,4940,4940,4940,1
|
|
20240822,092200,11779135,4915,4915,4915,4915,0
|
|
20240822,092100,11779135,4915,4925,4925,4915,999
|
|
20240822,092000,6868850,4930,4930,4930,4930,0
|
|
20240822,091900,6868850,4930,4930,4930,4930,0
|
|
20240822,091800,6868850,4930,4915,4930,4915,140
|
|
20240822,091700,6180690,4915,4915,4915,4915,710
|
|
20240822,091600,2691040,4920,4920,4920,4920,2
|
|
20240822,091500,2681200,4915,4915,4915,4915,19
|
|
20240822,091400,2587815,4920,4920,4920,4920,3
|
|
20240822,091300,2573055,4905,4905,4905,4905,46
|
|
20240822,091200,2347425,4920,4920,4920,4920,0
|
|
20240822,091100,2347425,4920,4915,4920,4915,21
|
|
20240822,091000,2244205,4920,4910,4920,4905,92
|
|
20240822,090900,1792830,4910,4915,4915,4910,50
|
|
20240822,090800,1547300,4920,4920,4920,4920,1
|
|
20240822,090700,1542380,4925,4925,4925,4925,1
|
|
20240822,090600,1537455,4930,4935,4935,4930,2
|
|
20240822,090500,1527590,4945,4945,4945,4945,0
|
|
20240822,090400,1527590,4945,4945,4945,4945,0
|
|
20240822,090300,1527590,4945,4945,4945,4945,0
|
|
20240822,090200,1527590,4945,4915,4945,4915,106
|
|
20240822,090100,1006565,4915,4915,4915,4915,2
|
|
20240822,090000,996735,4915,4910,4915,4910,203
|