628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192500,94907640,5020,5020,5020,5020,124
|
|
20240823,192400,94907640,5020,5020,5020,5020,0
|
|
20240823,192300,94907640,5020,5020,5020,5020,0
|
|
20240823,192200,94907640,5020,5020,5020,5020,0
|
|
20240823,192100,94907640,5020,5020,5020,5020,0
|
|
20240823,192000,94907640,5020,5020,5020,5020,0
|
|
20240823,191900,94907640,5020,5020,5020,5020,0
|
|
20240823,191800,94907640,5020,5020,5020,5020,0
|
|
20240823,191700,94907640,5020,5020,5020,5020,0
|
|
20240823,191600,94907640,5020,5020,5020,5020,0
|
|
20240823,191500,94907640,5020,5020,5020,5020,0
|
|
20240823,191400,94907640,5020,5020,5020,5020,0
|
|
20240823,191300,94907640,5020,5020,5020,5020,0
|
|
20240823,191200,94907640,5020,5020,5020,5020,0
|
|
20240823,191100,94907640,5020,5020,5020,5020,0
|
|
20240823,191000,94907640,5020,5020,5020,5020,0
|
|
20240823,190900,94907640,5020,5020,5020,5020,0
|
|
20240823,190800,94907640,5020,5020,5020,5020,0
|
|
20240823,190700,94907640,5020,5020,5020,5020,0
|
|
20240823,190600,94907640,5020,5020,5020,5020,0
|
|
20240823,190500,94907640,5020,5020,5020,5020,0
|
|
20240823,190400,94907640,5020,5020,5020,5020,0
|
|
20240823,190300,94907640,5020,5020,5020,5020,0
|
|
20240823,190200,94907640,5020,5020,5020,5020,0
|
|
20240823,190100,94907640,5020,5020,5020,5020,0
|
|
20240823,190000,94907640,5020,5020,5020,5020,0
|
|
20240823,185900,94907640,5020,5020,5020,5020,0
|
|
20240823,185800,94907640,5020,5020,5020,5020,0
|
|
20240823,185700,94907640,5020,5020,5020,5020,0
|
|
20240823,185600,94907640,5020,5020,5020,5020,0
|
|
20240823,185500,94907640,5020,5020,5020,5020,124
|
|
20240823,185400,94907640,5020,5020,5020,5020,0
|
|
20240823,185300,94907640,5020,5020,5020,5020,0
|
|
20240823,185200,94907640,5020,5020,5020,5020,0
|
|
20240823,185100,94907640,5020,5020,5020,5020,0
|
|
20240823,185000,94907640,5020,5020,5020,5020,0
|
|
20240823,184900,94907640,5020,5020,5020,5020,0
|
|
20240823,184800,94907640,5020,5020,5020,5020,0
|
|
20240823,184700,94907640,5020,5020,5020,5020,0
|
|
20240823,184600,94907640,5020,5020,5020,5020,0
|
|
20240823,184500,94907640,5020,5020,5020,5020,0
|
|
20240823,184400,94907640,5020,5020,5020,5020,0
|
|
20240823,184300,94907640,5020,5020,5020,5020,0
|
|
20240823,184200,94907640,5020,5020,5020,5020,0
|
|
20240823,184100,94907640,5020,5020,5020,5020,0
|
|
20240823,184000,94907640,5020,5020,5020,5020,0
|
|
20240823,183900,94907640,5020,5020,5020,5020,0
|
|
20240823,183800,94907640,5020,5020,5020,5020,0
|
|
20240823,183700,94907640,5020,5020,5020,5020,0
|
|
20240823,183600,94907640,5020,5020,5020,5020,0
|
|
20240823,183500,94907640,5020,5020,5020,5020,0
|
|
20240823,183400,94907640,5020,5020,5020,5020,0
|
|
20240823,183300,94907640,5020,5020,5020,5020,0
|
|
20240823,183200,94907640,5020,5020,5020,5020,0
|
|
20240823,183100,94907640,5020,5020,5020,5020,0
|
|
20240823,183000,94907640,5020,5020,5020,5020,0
|
|
20240823,182900,94907640,5020,5020,5020,5020,0
|
|
20240823,182800,94907640,5020,5020,5020,5020,0
|
|
20240823,182700,94907640,5020,5020,5020,5020,0
|
|
20240823,182600,94907640,5020,5020,5020,5020,0
|
|
20240823,182500,94907640,5020,5020,5020,5020,124
|
|
20240823,182400,94907640,5020,5020,5020,5020,0
|
|
20240823,182300,94907640,5020,5020,5020,5020,0
|
|
20240823,182200,94907640,5020,5020,5020,5020,0
|
|
20240823,182100,94907640,5020,5020,5020,5020,0
|
|
20240823,182000,94907640,5020,5020,5020,5020,0
|
|
20240823,181900,94907640,5020,5020,5020,5020,0
|
|
20240823,181800,94907640,5020,5020,5020,5020,0
|
|
20240823,181700,94907640,5020,5020,5020,5020,0
|
|
20240823,181600,94907640,5020,5020,5020,5020,0
|
|
20240823,181500,94907640,5020,5020,5020,5020,0
|
|
20240823,181400,94907640,5020,5020,5020,5020,0
|
|
20240823,181300,94907640,5020,5020,5020,5020,0
|
|
20240823,181200,94907640,5020,5020,5020,5020,0
|
|
20240823,181100,94907640,5020,5020,5020,5020,0
|
|
20240823,181000,94907640,5020,5020,5020,5020,0
|
|
20240823,180900,94907640,5020,5020,5020,5020,0
|
|
20240823,180800,94907640,5020,5020,5020,5020,0
|
|
20240823,180700,94907640,5020,5020,5020,5020,0
|
|
20240823,180600,94907640,5020,5020,5020,5020,0
|
|
20240823,180500,94907640,5020,5020,5020,5020,0
|
|
20240823,180400,94907640,5020,5020,5020,5020,0
|
|
20240823,180300,94907640,5020,5020,5020,5020,0
|
|
20240823,180200,94907640,5020,5020,5020,5020,0
|
|
20240823,180100,94907640,5020,5020,5020,5020,0
|
|
20240823,180000,94907640,5020,5020,5020,5020,0
|
|
20240823,175900,94907640,5020,5020,5020,5020,0
|
|
20240823,175800,94907640,5020,5020,5020,5020,0
|
|
20240823,175700,94907640,5020,5020,5020,5020,0
|
|
20240823,175600,94907640,5020,5020,5020,5020,0
|
|
20240823,175500,94907640,5020,5020,5020,5020,124
|
|
20240823,175400,94907640,5020,5020,5020,5020,0
|
|
20240823,175300,94907640,5020,5020,5020,5020,0
|
|
20240823,175200,94907640,5020,5020,5020,5020,0
|
|
20240823,175100,94907640,5020,5020,5020,5020,0
|
|
20240823,175000,94907640,5020,5020,5020,5020,0
|
|
20240823,174900,94907640,5020,5020,5020,5020,0
|
|
20240823,174800,94907640,5020,5020,5020,5020,0
|
|
20240823,174700,94907640,5020,5020,5020,5020,0
|
|
20240823,174600,94907640,5020,5020,5020,5020,0
|
|
20240823,174500,94907640,5020,5020,5020,5020,0
|
|
20240823,174400,94907640,5020,5020,5020,5020,0
|
|
20240823,174300,94907640,5020,5020,5020,5020,0
|
|
20240823,174200,94907640,5020,5020,5020,5020,0
|
|
20240823,174100,94907640,5020,5020,5020,5020,0
|
|
20240823,174000,94907640,5020,5020,5020,5020,0
|
|
20240823,173900,94907640,5020,5020,5020,5020,0
|
|
20240823,173800,94907640,5020,5020,5020,5020,0
|
|
20240823,173700,94907640,5020,5020,5020,5020,0
|
|
20240823,173600,94907640,5020,5020,5020,5020,0
|
|
20240823,173500,94907640,5020,5020,5020,5020,0
|
|
20240823,173400,94907640,5020,5020,5020,5020,0
|
|
20240823,173300,94907640,5020,5020,5020,5020,0
|
|
20240823,173200,94907640,5020,5020,5020,5020,0
|
|
20240823,173100,94907640,5020,5020,5020,5020,0
|
|
20240823,173000,94907640,5020,5020,5020,5020,0
|
|
20240823,172900,94907640,5020,5020,5020,5020,0
|
|
20240823,172800,94907640,5020,5020,5020,5020,0
|
|
20240823,172700,94907640,5020,5020,5020,5020,0
|
|
20240823,172600,94907640,5020,5020,5020,5020,0
|
|
20240823,172500,94907640,5020,5020,5020,5020,124
|
|
20240823,172400,94907640,5020,5020,5020,5020,0
|
|
20240823,172300,94907640,5020,5020,5020,5020,0
|
|
20240823,172200,94907640,5020,5020,5020,5020,0
|
|
20240823,172100,94907640,5020,5020,5020,5020,0
|
|
20240823,172000,94907640,5020,5020,5020,5020,0
|
|
20240823,171900,94907640,5020,5020,5020,5020,0
|
|
20240823,171800,94907640,5020,5020,5020,5020,0
|
|
20240823,171700,94907640,5020,5020,5020,5020,0
|
|
20240823,171600,94907640,5020,5020,5020,5020,0
|
|
20240823,171500,94907640,5020,5020,5020,5020,0
|
|
20240823,171400,94907640,5020,5020,5020,5020,0
|
|
20240823,171300,94907640,5020,5020,5020,5020,0
|
|
20240823,171200,94907640,5020,5020,5020,5020,0
|
|
20240823,171100,94907640,5020,5020,5020,5020,0
|
|
20240823,171000,94907640,5020,5020,5020,5020,0
|
|
20240823,170900,94907640,5020,5020,5020,5020,0
|
|
20240823,170800,94907640,5020,5020,5020,5020,0
|
|
20240823,170700,94907640,5020,5020,5020,5020,0
|
|
20240823,170600,94907640,5020,5020,5020,5020,0
|
|
20240823,170500,94907640,5020,5020,5020,5020,0
|
|
20240823,170400,94907640,5020,5020,5020,5020,0
|
|
20240823,170300,94907640,5020,5020,5020,5020,0
|
|
20240823,170200,94907640,5020,5020,5020,5020,0
|
|
20240823,170100,94907640,5020,5020,5020,5020,0
|
|
20240823,170000,94907640,5020,5020,5020,5020,0
|
|
20240823,165900,94907640,5020,5020,5020,5020,0
|
|
20240823,165800,94907640,5020,5020,5020,5020,0
|
|
20240823,165700,94907640,5020,5020,5020,5020,0
|
|
20240823,165600,94907640,5020,5020,5020,5020,0
|
|
20240823,165500,94907640,5020,5020,5020,5020,124
|
|
20240823,165400,94907640,5020,5020,5020,5020,0
|
|
20240823,165300,94907640,5020,5020,5020,5020,0
|
|
20240823,165200,94907640,5020,5020,5020,5020,0
|
|
20240823,165100,94907640,5020,5020,5020,5020,0
|
|
20240823,165000,94907640,5020,5020,5020,5020,0
|
|
20240823,164900,94907640,5020,5020,5020,5020,0
|
|
20240823,164800,94907640,5020,5020,5020,5020,0
|
|
20240823,164700,94907640,5020,5020,5020,5020,0
|
|
20240823,164600,94907640,5020,5020,5020,5020,0
|
|
20240823,164500,94907640,5020,5020,5020,5020,0
|
|
20240823,164400,94907640,5020,5020,5020,5020,0
|
|
20240823,164300,94907640,5020,5020,5020,5020,0
|
|
20240823,164200,94907640,5020,5020,5020,5020,0
|
|
20240823,164100,94907640,5020,5020,5020,5020,0
|
|
20240823,164000,94907640,5020,5020,5020,5020,0
|
|
20240823,163900,94907640,5020,5020,5020,5020,0
|
|
20240823,163800,94907640,5020,5020,5020,5020,0
|
|
20240823,163700,94907640,5020,5020,5020,5020,0
|
|
20240823,163600,94907640,5020,5020,5020,5020,0
|
|
20240823,163500,94907640,5020,5020,5020,5020,0
|
|
20240823,163400,94907640,5020,5020,5020,5020,0
|
|
20240823,163300,94907640,5020,5020,5020,5020,0
|
|
20240823,163200,94907640,5020,5020,5020,5020,0
|
|
20240823,163100,94907640,5020,5020,5020,5020,0
|
|
20240823,163000,94907640,5020,5020,5020,5020,0
|
|
20240823,162900,94907640,5020,5020,5020,5020,0
|
|
20240823,162800,94907640,5020,5020,5020,5020,0
|
|
20240823,162700,94907640,5020,5020,5020,5020,0
|
|
20240823,162600,94907640,5020,5020,5020,5020,0
|
|
20240823,162500,94907640,5020,5020,5020,5020,124
|
|
20240823,162400,94907640,5020,5020,5020,5020,0
|
|
20240823,162300,94907640,5020,5020,5020,5020,0
|
|
20240823,162200,94907640,5020,5020,5020,5020,0
|
|
20240823,162100,94907640,5020,5020,5020,5020,0
|
|
20240823,162000,94907640,5020,5020,5020,5020,0
|
|
20240823,161900,94907640,5020,5020,5020,5020,0
|
|
20240823,161800,94907640,5020,5020,5020,5020,0
|
|
20240823,161700,94907640,5020,5020,5020,5020,0
|
|
20240823,161600,94907640,5020,5020,5020,5020,0
|
|
20240823,161500,94907640,5020,5020,5020,5020,0
|
|
20240823,161400,94907640,5020,5020,5020,5020,0
|
|
20240823,161300,94907640,5020,5020,5020,5020,0
|
|
20240823,161200,94907640,5020,5020,5020,5020,0
|
|
20240823,161100,94907640,5020,5020,5020,5020,0
|
|
20240823,161000,94907640,5020,5020,5020,5020,0
|
|
20240823,160900,94907640,5020,5020,5020,5020,0
|
|
20240823,160800,94907640,5020,5020,5020,5020,0
|
|
20240823,160700,94907640,5020,5020,5020,5020,0
|
|
20240823,160600,94907640,5020,5020,5020,5020,0
|
|
20240823,160500,94907640,5020,5020,5020,5020,0
|
|
20240823,160400,94907640,5020,5020,5020,5020,0
|
|
20240823,160300,94907640,5020,5020,5020,5020,0
|
|
20240823,160200,94907640,5020,5020,5020,5020,0
|
|
20240823,160100,94907640,5020,5020,5020,5020,0
|
|
20240823,160000,94907640,5020,5020,5020,5020,0
|
|
20240823,155900,94907640,5020,5020,5020,5020,0
|
|
20240823,155800,94907640,5020,5020,5020,5020,0
|
|
20240823,155700,94907640,5020,5020,5020,5020,0
|
|
20240823,155600,94907640,5020,5020,5020,5020,0
|
|
20240823,155500,94907640,5020,5020,5020,5020,124
|
|
20240823,155400,94907640,5020,5020,5020,5020,0
|
|
20240823,155300,94907640,5020,5020,5020,5020,0
|
|
20240823,155200,94907640,5020,5020,5020,5020,0
|
|
20240823,155100,94907640,5020,5020,5020,5020,0
|
|
20240823,155000,94907640,5020,5020,5020,5020,0
|
|
20240823,154900,94907640,5020,5020,5020,5020,0
|
|
20240823,154800,94907640,5020,5020,5020,5020,0
|
|
20240823,154700,94907640,5020,5020,5020,5020,0
|
|
20240823,154600,94907640,5020,5020,5020,5020,0
|
|
20240823,154500,94907640,5020,5020,5020,5020,0
|
|
20240823,154400,94907640,5020,5020,5020,5020,0
|
|
20240823,154300,94907640,5020,5020,5020,5020,0
|
|
20240823,154200,94907640,5020,5020,5020,5020,0
|
|
20240823,154100,94907640,5020,5020,5020,5020,0
|
|
20240823,154000,94907640,5020,5020,5020,5020,0
|
|
20240823,153900,94907640,5020,5020,5020,5020,0
|
|
20240823,153800,94907640,5020,5020,5020,5020,0
|
|
20240823,153700,94907640,5020,5020,5020,5020,0
|
|
20240823,153600,94907640,5020,5020,5020,5020,0
|
|
20240823,153500,94907640,5020,5020,5020,5020,0
|
|
20240823,153400,94907640,5020,5020,5020,5020,0
|
|
20240823,153300,94907640,5020,5020,5020,5020,0
|
|
20240823,153200,94907640,5020,5020,5020,5020,0
|
|
20240823,153100,94907640,5020,5020,5020,5020,0
|
|
20240823,153000,94907640,5020,5020,5020,5020,124
|
|
20240823,152900,94285160,5020,5020,5020,5020,0
|
|
20240823,152800,94285160,5020,5020,5020,5020,0
|
|
20240823,152700,94285160,5020,5020,5020,5020,0
|
|
20240823,152600,94285160,5020,5020,5020,5020,0
|
|
20240823,152500,94285160,5020,5020,5020,5020,0
|
|
20240823,152400,94285160,5020,5020,5020,5020,0
|
|
20240823,152300,94285160,5020,5020,5020,5020,0
|
|
20240823,152200,94285160,5020,5020,5020,5020,0
|
|
20240823,152100,94285160,5020,5020,5020,5020,0
|
|
20240823,152000,94285160,5020,5020,5020,5020,0
|
|
20240823,151900,94285160,5020,5020,5020,5020,32
|
|
20240823,151800,94124520,5000,5000,5000,5000,0
|
|
20240823,151700,94124520,5000,5000,5000,5000,0
|
|
20240823,151600,94124520,5000,5000,5000,5000,0
|
|
20240823,151500,94124520,5000,5000,5000,5000,0
|
|
20240823,151400,94124520,5000,5000,5000,5000,0
|
|
20240823,151300,94124520,5000,5000,5000,5000,0
|
|
20240823,151200,94124520,5000,5000,5000,5000,0
|
|
20240823,151100,94124520,5000,5000,5000,5000,0
|
|
20240823,151000,94124520,5000,5010,5010,5000,1979
|
|
20240823,150900,84227530,5010,5010,5010,5010,0
|
|
20240823,150800,84227530,5010,5010,5010,5010,0
|
|
20240823,150700,84227530,5010,5010,5020,5010,32
|
|
20240823,150600,84067010,5020,5020,5020,5020,0
|
|
20240823,150500,84067010,5020,5020,5020,5020,0
|
|
20240823,150400,84067010,5020,5020,5020,5020,0
|
|
20240823,150300,84067010,5020,5020,5020,5020,0
|
|
20240823,150200,84067010,5020,5020,5020,5020,0
|
|
20240823,150100,84067010,5020,5020,5020,5020,0
|
|
20240823,150000,84067010,5020,5020,5020,5020,1
|
|
20240823,145900,84061990,5010,5010,5010,5010,0
|
|
20240823,145800,84061990,5010,5010,5010,5010,0
|
|
20240823,145700,84061990,5010,5010,5010,5010,0
|
|
20240823,145600,84061990,5010,5010,5010,5010,0
|
|
20240823,145500,84061990,5010,5010,5010,5010,0
|
|
20240823,145400,84061990,5010,5010,5010,5010,0
|
|
20240823,145300,84061990,5010,5010,5010,5010,0
|
|
20240823,145200,84061990,5010,5010,5010,5010,4
|
|
20240823,145100,84041950,5010,5010,5010,5010,0
|
|
20240823,145000,84041950,5010,5010,5010,5010,0
|
|
20240823,144900,84041950,5010,5010,5010,5010,14
|
|
20240823,144800,83971810,5010,5010,5010,5010,0
|
|
20240823,144700,83971810,5010,5010,5010,5010,0
|
|
20240823,144600,83971810,5010,5010,5010,5010,6
|
|
20240823,144500,83941750,5010,5010,5010,5010,8
|
|
20240823,144400,83901670,5010,5010,5010,5010,10
|
|
20240823,144300,83851570,5010,5010,5010,5010,2
|
|
20240823,144200,83841550,5010,5010,5010,5010,1
|
|
20240823,144100,83836540,5010,5010,5010,5010,0
|
|
20240823,144000,83836540,5010,5010,5010,5010,0
|
|
20240823,143900,83836540,5010,5010,5010,5010,0
|
|
20240823,143800,83836540,5010,5010,5010,5010,19
|
|
20240823,143700,83741350,5010,5010,5010,5010,0
|
|
20240823,143600,83741350,5010,5010,5010,5010,0
|
|
20240823,143500,83741350,5010,5010,5010,5010,0
|
|
20240823,143400,83741350,5010,5010,5010,5010,0
|
|
20240823,143300,83741350,5010,5010,5010,5010,0
|
|
20240823,143200,83741350,5010,5010,5010,5010,16
|
|
20240823,143100,83661190,5010,5010,5010,5010,3
|
|
20240823,143000,83646160,5010,5010,5010,5010,0
|
|
20240823,142900,83646160,5010,5010,5010,5010,0
|
|
20240823,142800,83646160,5010,5010,5010,5010,0
|
|
20240823,142700,83646160,5010,5010,5010,5010,0
|
|
20240823,142600,83646160,5010,5010,5010,5010,9
|
|
20240823,142500,83601070,5010,5010,5010,5010,0
|
|
20240823,142400,83601070,5010,5010,5010,5010,0
|
|
20240823,142300,83601070,5010,5010,5010,5010,0
|
|
20240823,142200,83601070,5010,5010,5010,5010,0
|
|
20240823,142100,83601070,5010,5010,5010,5010,0
|
|
20240823,142000,83601070,5010,5010,5010,5010,62
|
|
20240823,141900,83290450,5010,5010,5010,5010,0
|
|
20240823,141800,83290450,5010,5010,5010,5010,5
|
|
20240823,141700,83265400,4995,4995,4995,4995,0
|
|
20240823,141600,83265400,4995,4995,4995,4995,0
|
|
20240823,141500,83265400,4995,4995,4995,4995,0
|
|
20240823,141400,83265400,4995,4995,4995,4995,0
|
|
20240823,141300,83265400,4995,4995,4995,4995,0
|
|
20240823,141200,83265400,4995,4995,4995,4995,0
|
|
20240823,141100,83265400,4995,4995,4995,4995,0
|
|
20240823,141000,83265400,4995,4995,4995,4995,0
|
|
20240823,140900,83265400,4995,4995,4995,4995,0
|
|
20240823,140800,83265400,4995,4995,4995,4995,0
|
|
20240823,140700,83265400,4995,4995,4995,4995,0
|
|
20240823,140600,83265400,4995,4995,4995,4995,0
|
|
20240823,140500,83265400,4995,4995,4995,4995,20
|
|
20240823,140400,83165500,5010,5010,5010,5010,0
|
|
20240823,140300,83165500,5010,5010,5010,5010,0
|
|
20240823,140200,83165500,5010,5010,5010,5010,0
|
|
20240823,140100,83165500,5010,5010,5010,5010,0
|
|
20240823,140000,83165500,5010,5010,5010,5010,0
|
|
20240823,135900,83165500,5010,5010,5010,5010,0
|
|
20240823,135800,83165500,5010,5010,5010,5010,50
|
|
20240823,135700,82915000,5010,5000,5010,5000,947
|
|
20240823,135600,78179990,5000,5000,5000,5000,0
|
|
20240823,135500,78179990,5000,5000,5000,5000,0
|
|
20240823,135400,78179990,5000,5000,5000,5000,0
|
|
20240823,135300,78179990,5000,5000,5000,5000,0
|
|
20240823,135200,78179990,5000,5000,5000,5000,0
|
|
20240823,135100,78179990,5000,5000,5000,5000,0
|
|
20240823,135000,78179990,5000,5000,5000,5000,0
|
|
20240823,134900,78179990,5000,5000,5000,5000,0
|
|
20240823,134800,78179990,5000,5000,5000,5000,0
|
|
20240823,134700,78179990,5000,5000,5000,5000,0
|
|
20240823,134600,78179990,5000,5000,5000,5000,0
|
|
20240823,134500,78179990,5000,5000,5000,5000,0
|
|
20240823,134400,78179990,5000,5000,5000,5000,0
|
|
20240823,134300,78179990,5000,5000,5000,5000,0
|
|
20240823,134200,78179990,5000,5000,5000,5000,0
|
|
20240823,134100,78179990,5000,5000,5000,5000,0
|
|
20240823,134000,78179990,5000,5000,5000,5000,0
|
|
20240823,133900,78179990,5000,5000,5000,5000,0
|
|
20240823,133800,78179990,5000,5000,5000,5000,0
|
|
20240823,133700,78179990,5000,5000,5000,5000,0
|
|
20240823,133600,78179990,5000,5000,5000,5000,0
|
|
20240823,133500,78179990,5000,5000,5000,5000,0
|
|
20240823,133400,78179990,5000,5000,5000,5000,0
|
|
20240823,133300,78179990,5000,5000,5000,5000,1
|
|
20240823,133200,78174990,5000,5000,5000,5000,0
|
|
20240823,133100,78174990,5000,5000,5000,5000,0
|
|
20240823,133000,78174990,5000,5000,5000,5000,0
|
|
20240823,132900,78174990,5000,5000,5000,5000,0
|
|
20240823,132800,78174990,5000,5000,5000,5000,0
|
|
20240823,132700,78174990,5000,5000,5000,5000,0
|
|
20240823,132600,78174990,5000,5000,5000,5000,0
|
|
20240823,132500,78174990,5000,5020,5020,5000,7
|
|
20240823,132400,78139910,5020,5020,5020,5020,10
|
|
20240823,132300,78089710,5020,5020,5020,5020,0
|
|
20240823,132200,78089710,5020,5020,5020,5020,4
|
|
20240823,132100,78069630,5030,5030,5030,5030,0
|
|
20240823,132000,78069630,5030,5030,5030,5030,0
|
|
20240823,131900,78069630,5030,5030,5030,5030,1
|
|
20240823,131800,78064600,5030,5020,5030,5020,11
|
|
20240823,131700,78009280,5020,5020,5020,5020,0
|
|
20240823,131600,78009280,5020,5020,5020,5020,0
|
|
20240823,131500,78009280,5020,5020,5020,5020,4
|
|
20240823,131400,77989200,5020,5020,5020,5020,3
|
|
20240823,131300,77974140,5020,5020,5020,5020,1
|
|
20240823,131200,77969120,5030,5030,5030,5030,0
|
|
20240823,131100,77969120,5030,5030,5030,5030,0
|
|
20240823,131000,77969120,5030,5030,5030,5030,0
|
|
20240823,130900,77969120,5030,5010,5030,5010,105
|
|
20240823,130800,77442040,5010,5010,5010,5010,0
|
|
20240823,130700,77442040,5010,5010,5010,5010,0
|
|
20240823,130600,77442040,5010,5010,5010,5010,0
|
|
20240823,130500,77442040,5010,5010,5010,5010,2
|
|
20240823,130400,77432020,5010,5010,5010,5010,0
|
|
20240823,130300,77432020,5010,5010,5010,5010,100
|
|
20240823,130200,76931020,5010,5010,5010,5010,0
|
|
20240823,130100,76931020,5010,5010,5010,5010,22
|
|
20240823,130000,76820800,5020,5020,5020,5020,0
|
|
20240823,125900,76820800,5020,5020,5020,5020,1
|
|
20240823,125800,76815780,5010,5010,5010,5010,0
|
|
20240823,125700,76815780,5010,5010,5010,5010,0
|
|
20240823,125600,76815780,5010,5010,5010,5010,2978
|
|
20240823,125500,61896000,5010,5010,5010,5010,0
|
|
20240823,125400,61896000,5010,5010,5010,5010,222
|
|
20240823,125300,60783780,5000,5000,5000,5000,0
|
|
20240823,125200,60783780,5000,5000,5000,5000,0
|
|
20240823,125100,60783780,5000,5000,5000,5000,715
|
|
20240823,125000,57208780,5000,5000,5000,5000,0
|
|
20240823,124900,57208780,5000,5000,5000,5000,0
|
|
20240823,124800,57208780,5000,5000,5000,5000,0
|
|
20240823,124700,57208780,5000,5000,5000,5000,0
|
|
20240823,124600,57208780,5000,5000,5000,5000,0
|
|
20240823,124500,57208780,5000,5000,5000,5000,0
|
|
20240823,124400,57208780,5000,5000,5000,5000,0
|
|
20240823,124300,57208780,5000,5000,5000,5000,0
|
|
20240823,124200,57208780,5000,5000,5000,5000,0
|
|
20240823,124100,57208780,5000,5000,5000,5000,0
|
|
20240823,124000,57208780,5000,5000,5000,5000,250
|
|
20240823,123900,55958780,5000,5000,5000,5000,220
|
|
20240823,123800,54858780,4995,4995,4995,4995,0
|
|
20240823,123700,54858780,4995,4995,4995,4995,363
|
|
20240823,123600,53045595,4995,4995,4995,4995,5
|
|
20240823,123500,53020620,4985,4985,4985,4985,0
|
|
20240823,123400,53020620,4985,4985,4985,4985,0
|
|
20240823,123300,53020620,4985,4985,4985,4985,0
|
|
20240823,123200,53020620,4985,4985,4985,4985,0
|
|
20240823,123100,53020620,4985,4985,4985,4985,0
|
|
20240823,123000,53020620,4985,4985,4985,4985,0
|
|
20240823,122900,53020620,4985,4985,4985,4985,0
|
|
20240823,122800,53020620,4985,4985,4985,4985,0
|
|
20240823,122700,53020620,4985,4985,4985,4985,0
|
|
20240823,122600,53020620,4985,4985,4985,4985,0
|
|
20240823,122500,53020620,4985,4985,4985,4985,0
|
|
20240823,122400,53020620,4985,4985,4985,4985,0
|
|
20240823,122300,53020620,4985,4985,4985,4985,0
|
|
20240823,122200,53020620,4985,4985,4985,4985,0
|
|
20240823,122100,53020620,4985,4985,4985,4985,0
|
|
20240823,122000,53020620,4985,4985,4985,4985,0
|
|
20240823,121900,53020620,4985,4985,4985,4985,0
|
|
20240823,121800,53020620,4985,4985,4985,4985,0
|
|
20240823,121700,53020620,4985,4985,4985,4985,0
|
|
20240823,121600,53020620,4985,4985,4985,4985,10
|
|
20240823,121500,52970770,4985,4985,4985,4985,0
|
|
20240823,121400,52970770,4985,4985,4985,4985,6
|
|
20240823,121300,52940860,4985,4985,4985,4985,0
|
|
20240823,121200,52940860,4985,4985,4985,4985,0
|
|
20240823,121100,52940860,4985,4985,4985,4985,0
|
|
20240823,121000,52940860,4985,4985,4985,4985,0
|
|
20240823,120900,52940860,4985,4985,4985,4985,482
|
|
20240823,120800,50538090,4985,4985,4985,4985,0
|
|
20240823,120700,50538090,4985,4985,4985,4985,0
|
|
20240823,120600,50538090,4985,4985,4985,4985,0
|
|
20240823,120500,50538090,4985,4990,4990,4985,265
|
|
20240823,120400,49217055,4990,4990,4990,4990,0
|
|
20240823,120300,49217055,4990,4990,4990,4990,0
|
|
20240823,120200,49217055,4990,4990,4990,4990,0
|
|
20240823,120100,49217055,4990,4990,4990,4990,0
|
|
20240823,120000,49217055,4990,4990,4990,4990,0
|
|
20240823,115900,49217055,4990,4990,4990,4990,0
|
|
20240823,115800,49217055,4990,4990,4990,4990,0
|
|
20240823,115700,49217055,4990,4990,4990,4990,137
|
|
20240823,115600,48533425,4985,4985,4985,4985,0
|
|
20240823,115500,48533425,4985,4985,4985,4985,0
|
|
20240823,115400,48533425,4985,4985,4985,4985,0
|
|
20240823,115300,48533425,4985,4985,4985,4985,0
|
|
20240823,115200,48533425,4985,4985,4985,4985,0
|
|
20240823,115100,48533425,4985,4985,4985,4985,0
|
|
20240823,115000,48533425,4985,4985,4985,4985,0
|
|
20240823,114900,48533425,4985,4985,4985,4985,0
|
|
20240823,114800,48533425,4985,4985,4985,4985,0
|
|
20240823,114700,48533425,4985,4985,4985,4985,0
|
|
20240823,114600,48533425,4985,4985,4985,4985,0
|
|
20240823,114500,48533425,4985,4985,4985,4985,0
|
|
20240823,114400,48533425,4985,4985,4985,4985,0
|
|
20240823,114300,48533425,4985,4985,4985,4985,0
|
|
20240823,114200,48533425,4985,4985,4985,4985,0
|
|
20240823,114100,48533425,4985,4985,4985,4985,0
|
|
20240823,114000,48533425,4985,4985,4985,4985,0
|
|
20240823,113900,48533425,4985,4985,4985,4985,0
|
|
20240823,113800,48533425,4985,4985,4985,4985,0
|
|
20240823,113700,48533425,4985,4985,4985,4985,0
|
|
20240823,113600,48533425,4985,4985,4985,4985,0
|
|
20240823,113500,48533425,4985,4985,4985,4985,0
|
|
20240823,113400,48533425,4985,4990,4990,4985,87
|
|
20240823,113300,48099615,5000,5000,5000,5000,0
|
|
20240823,113200,48099615,5000,5000,5000,5000,0
|
|
20240823,113100,48099615,5000,5000,5000,5000,1
|
|
20240823,113000,48094615,4995,4995,4995,4995,0
|
|
20240823,112900,48094615,4995,4995,4995,4995,0
|
|
20240823,112800,48094615,4995,4995,4995,4995,0
|
|
20240823,112700,48094615,4995,4995,4995,4995,0
|
|
20240823,112600,48094615,4995,4995,4995,4995,0
|
|
20240823,112500,48094615,4995,4995,4995,4995,54
|
|
20240823,112400,47824885,4995,4995,4995,4995,5
|
|
20240823,112300,47799910,4985,4985,4985,4985,0
|
|
20240823,112200,47799910,4985,4985,4985,4985,0
|
|
20240823,112100,47799910,4985,4985,4985,4985,0
|
|
20240823,112000,47799910,4985,4985,4985,4985,0
|
|
20240823,111900,47799910,4985,4985,4985,4985,0
|
|
20240823,111800,47799910,4985,4990,4990,4985,17
|
|
20240823,111700,47715160,4990,4990,4990,4990,0
|
|
20240823,111600,47715160,4990,4990,4990,4990,1
|
|
20240823,111500,47710170,4995,4995,4995,4995,1
|
|
20240823,111400,47705175,4995,4995,4995,4995,0
|
|
20240823,111300,47705175,4995,4995,4995,4995,0
|
|
20240823,111200,47705175,4995,4995,4995,4995,160
|
|
20240823,111100,46905975,4995,4995,4995,4995,0
|
|
20240823,111000,46905975,4995,4995,4995,4995,1
|
|
20240823,110900,46900980,4975,4975,4975,4975,0
|
|
20240823,110800,46900980,4975,4980,4980,4975,332
|
|
20240823,110700,45248075,4995,4995,4995,4995,0
|
|
20240823,110600,45248075,4995,4995,4995,4995,10
|
|
20240823,110500,45198125,4995,4995,4995,4995,2
|
|
20240823,110400,45188135,4995,4995,4995,4995,10
|
|
20240823,110300,45138185,4980,4980,4980,4980,0
|
|
20240823,110200,45138185,4980,4980,4980,4980,0
|
|
20240823,110100,45138185,4980,4980,4980,4980,0
|
|
20240823,110000,45138185,4980,4980,4980,4980,0
|
|
20240823,105900,45138185,4980,4980,4980,4980,0
|
|
20240823,105800,45138185,4980,4980,4980,4980,0
|
|
20240823,105700,45138185,4980,4980,4980,4980,10
|
|
20240823,105600,45088385,4980,4980,4980,4980,0
|
|
20240823,105500,45088385,4980,4980,4980,4980,1
|
|
20240823,105400,45083405,4995,4995,4995,4995,120
|
|
20240823,105300,44484005,4995,4995,4995,4995,0
|
|
20240823,105200,44484005,4995,4995,4995,4995,1
|
|
20240823,105100,44479010,5000,4980,5000,4980,920
|
|
20240823,105000,39889285,5000,5000,5000,5000,0
|
|
20240823,104900,39889285,5000,4990,5000,4990,1754
|
|
20240823,104800,31136815,4990,4990,4990,4990,0
|
|
20240823,104700,31136815,4990,4995,4995,4990,400
|
|
20240823,104600,29139215,5000,5000,5000,5000,0
|
|
20240823,104500,29139215,5000,5000,5000,5000,1235
|
|
20240823,104400,22964215,5020,5020,5020,5020,0
|
|
20240823,104300,22964215,5020,5020,5020,5020,0
|
|
20240823,104200,22964215,5020,5020,5020,5020,0
|
|
20240823,104100,22964215,5020,5020,5020,5020,0
|
|
20240823,104000,22964215,5020,5020,5020,5020,0
|
|
20240823,103900,22964215,5020,5020,5020,5020,0
|
|
20240823,103800,22964215,5020,5020,5020,5020,0
|
|
20240823,103700,22964215,5020,5020,5020,5020,0
|
|
20240823,103600,22964215,5020,5020,5020,5020,0
|
|
20240823,103500,22964215,5020,5020,5020,5020,0
|
|
20240823,103400,22964215,5020,5020,5020,5020,1
|
|
20240823,103300,22959195,5010,5010,5010,5010,0
|
|
20240823,103200,22959195,5010,5010,5010,5010,0
|
|
20240823,103100,22959195,5010,5010,5010,5010,0
|
|
20240823,103000,22959195,5010,5010,5010,5010,97
|
|
20240823,102900,22473225,5000,5000,5000,5000,0
|
|
20240823,102800,22473225,5000,5000,5000,5000,0
|
|
20240823,102700,22473225,5000,5000,5000,5000,0
|
|
20240823,102600,22473225,5000,5000,5000,5000,190
|
|
20240823,102500,21523225,5000,5000,5000,5000,0
|
|
20240823,102400,21523225,5000,5000,5000,5000,0
|
|
20240823,102300,21523225,5000,5000,5000,5000,0
|
|
20240823,102200,21523225,5000,5000,5000,5000,0
|
|
20240823,102100,21523225,5000,5000,5000,5000,27
|
|
20240823,102000,21388225,5000,5000,5000,5000,0
|
|
20240823,101900,21388225,5000,5000,5000,5000,0
|
|
20240823,101800,21388225,5000,5000,5000,5000,0
|
|
20240823,101700,21388225,5000,5000,5000,5000,0
|
|
20240823,101600,21388225,5000,5010,5010,5000,2
|
|
20240823,101500,21378215,5000,5000,5000,5000,0
|
|
20240823,101400,21378215,5000,5000,5000,5000,0
|
|
20240823,101300,21378215,5000,5000,5000,5000,0
|
|
20240823,101200,21378215,5000,5000,5000,5000,415
|
|
20240823,101100,19303215,5010,5010,5010,5010,2
|
|
20240823,101000,19293195,5000,5000,5000,5000,1
|
|
20240823,100900,19288195,5000,5000,5000,5000,0
|
|
20240823,100800,19288195,5000,5000,5000,5000,0
|
|
20240823,100700,19288195,5000,5000,5000,5000,0
|
|
20240823,100600,19288195,5000,5000,5000,5000,0
|
|
20240823,100500,19288195,5000,5000,5000,5000,5
|
|
20240823,100400,19263195,5000,5000,5000,5000,0
|
|
20240823,100300,19263195,5000,5000,5000,5000,319
|
|
20240823,100200,17668195,5010,5010,5010,5010,0
|
|
20240823,100100,17668195,5010,5010,5010,5010,0
|
|
20240823,100000,17668195,5010,5010,5010,5010,0
|
|
20240823,095900,17668195,5010,5010,5010,5010,0
|
|
20240823,095800,17668195,5010,5010,5010,5010,0
|
|
20240823,095700,17668195,5010,5010,5010,5010,81
|
|
20240823,095600,17262385,5010,5000,5010,5000,291
|
|
20240823,095500,15806205,5010,5010,5010,5010,10
|
|
20240823,095400,15756105,5000,5000,5000,5000,0
|
|
20240823,095300,15756105,5000,5000,5000,5000,0
|
|
20240823,095200,15756105,5000,5000,5000,5000,0
|
|
20240823,095100,15756105,5000,5000,5000,5000,0
|
|
20240823,095000,15756105,5000,5000,5000,5000,0
|
|
20240823,094900,15756105,5000,5000,5000,5000,0
|
|
20240823,094800,15756105,5000,5000,5000,5000,5
|
|
20240823,094700,15731105,5010,5010,5010,5010,0
|
|
20240823,094600,15731105,5010,5010,5010,5010,101
|
|
20240823,094500,15225095,5010,5010,5010,5010,0
|
|
20240823,094400,15225095,5010,5010,5010,5010,1
|
|
20240823,094300,15220085,5000,5000,5000,5000,0
|
|
20240823,094200,15220085,5000,5000,5000,5000,0
|
|
20240823,094100,15220085,5000,5000,5000,5000,0
|
|
20240823,094000,15220085,5000,5000,5000,5000,0
|
|
20240823,093900,15220085,5000,5000,5000,5000,54
|
|
20240823,093800,14950085,5000,5000,5000,5000,50
|
|
20240823,093700,14700085,5010,5010,5010,5010,0
|
|
20240823,093600,14700085,5010,5010,5010,5010,1
|
|
20240823,093500,14695075,5010,5000,5010,5000,23
|
|
20240823,093400,14580065,5010,5010,5010,5010,0
|
|
20240823,093300,14580065,5010,5010,5010,5010,0
|
|
20240823,093200,14580065,5010,5010,5010,5010,0
|
|
20240823,093100,14580065,5010,5010,5010,5010,6
|
|
20240823,093000,14550005,5000,5000,5000,5000,0
|
|
20240823,092900,14550005,5000,5000,5000,5000,20
|
|
20240823,092800,14450005,5000,5000,5000,5000,0
|
|
20240823,092700,14450005,5000,5000,5000,5000,0
|
|
20240823,092600,14450005,5000,5000,5000,5000,200
|
|
20240823,092500,13450005,5000,5000,5000,5000,0
|
|
20240823,092400,13450005,5000,5000,5000,5000,0
|
|
20240823,092300,13450005,5000,5000,5000,5000,0
|
|
20240823,092200,13450005,5000,5000,5000,5000,0
|
|
20240823,092100,13450005,5000,5000,5000,5000,86
|
|
20240823,092000,13020005,5010,5010,5010,5010,6
|
|
20240823,091900,12989945,5000,5000,5000,5000,0
|
|
20240823,091800,12989945,5000,5000,5000,5000,200
|
|
20240823,091700,11989945,5000,5000,5000,5000,0
|
|
20240823,091600,11989945,5000,5000,5000,5000,0
|
|
20240823,091500,11989945,5000,5000,5000,5000,0
|
|
20240823,091400,11989945,5000,5000,5000,5000,190
|
|
20240823,091300,11039945,5000,5000,5000,5000,21
|
|
20240823,091200,10934945,5000,5000,5000,5000,1
|
|
20240823,091100,10929945,4995,4995,4995,4995,0
|
|
20240823,091000,10929945,4995,4995,4995,4995,0
|
|
20240823,090900,10929945,4995,4995,4995,4995,0
|
|
20240823,090800,10929945,4995,4995,4995,4995,0
|
|
20240823,090700,10929945,4995,4995,4995,4995,0
|
|
20240823,090600,10929945,4995,4995,4995,4995,0
|
|
20240823,090500,10929945,4995,4995,4995,4995,5
|
|
20240823,090400,10904970,4995,4990,4995,4990,32
|
|
20240823,090300,10745135,4960,4960,4960,4960,1
|
|
20240823,090200,10740175,4995,4995,4995,4995,1
|
|
20240823,090100,10735180,4995,4995,4995,4960,1318
|
|
20240823,090000,4195425,4965,4965,4965,4965,845
|