628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192500,108287625,4975,4975,4975,4975,129
|
|
20240827,192400,108287625,4975,4975,4975,4975,0
|
|
20240827,192300,108287625,4975,4975,4975,4975,0
|
|
20240827,192200,108287625,4975,4975,4975,4975,0
|
|
20240827,192100,108287625,4975,4975,4975,4975,0
|
|
20240827,192000,108287625,4975,4975,4975,4975,0
|
|
20240827,191900,108287625,4975,4975,4975,4975,0
|
|
20240827,191800,108287625,4975,4975,4975,4975,0
|
|
20240827,191700,108287625,4975,4975,4975,4975,0
|
|
20240827,191600,108287625,4975,4975,4975,4975,0
|
|
20240827,191500,108287625,4975,4975,4975,4975,0
|
|
20240827,191400,108287625,4975,4975,4975,4975,0
|
|
20240827,191300,108287625,4975,4975,4975,4975,0
|
|
20240827,191200,108287625,4975,4975,4975,4975,0
|
|
20240827,191100,108287625,4975,4975,4975,4975,0
|
|
20240827,191000,108287625,4975,4975,4975,4975,0
|
|
20240827,190900,108287625,4975,4975,4975,4975,0
|
|
20240827,190800,108287625,4975,4975,4975,4975,0
|
|
20240827,190700,108287625,4975,4975,4975,4975,0
|
|
20240827,190600,108287625,4975,4975,4975,4975,0
|
|
20240827,190500,108287625,4975,4975,4975,4975,0
|
|
20240827,190400,108287625,4975,4975,4975,4975,0
|
|
20240827,190300,108287625,4975,4975,4975,4975,0
|
|
20240827,190200,108287625,4975,4975,4975,4975,0
|
|
20240827,190100,108287625,4975,4975,4975,4975,0
|
|
20240827,190000,108287625,4975,4975,4975,4975,0
|
|
20240827,185900,108287625,4975,4975,4975,4975,0
|
|
20240827,185800,108287625,4975,4975,4975,4975,0
|
|
20240827,185700,108287625,4975,4975,4975,4975,0
|
|
20240827,185600,108287625,4975,4975,4975,4975,0
|
|
20240827,185500,108287625,4975,4975,4975,4975,129
|
|
20240827,185400,108287625,4975,4975,4975,4975,0
|
|
20240827,185300,108287625,4975,4975,4975,4975,0
|
|
20240827,185200,108287625,4975,4975,4975,4975,0
|
|
20240827,185100,108287625,4975,4975,4975,4975,0
|
|
20240827,185000,108287625,4975,4975,4975,4975,0
|
|
20240827,184900,108287625,4975,4975,4975,4975,0
|
|
20240827,184800,108287625,4975,4975,4975,4975,0
|
|
20240827,184700,108287625,4975,4975,4975,4975,0
|
|
20240827,184600,108287625,4975,4975,4975,4975,0
|
|
20240827,184500,108287625,4975,4975,4975,4975,0
|
|
20240827,184400,108287625,4975,4975,4975,4975,0
|
|
20240827,184300,108287625,4975,4975,4975,4975,0
|
|
20240827,184200,108287625,4975,4975,4975,4975,0
|
|
20240827,184100,108287625,4975,4975,4975,4975,0
|
|
20240827,184000,108287625,4975,4975,4975,4975,0
|
|
20240827,183900,108287625,4975,4975,4975,4975,0
|
|
20240827,183800,108287625,4975,4975,4975,4975,0
|
|
20240827,183700,108287625,4975,4975,4975,4975,0
|
|
20240827,183600,108287625,4975,4975,4975,4975,0
|
|
20240827,183500,108287625,4975,4975,4975,4975,0
|
|
20240827,183400,108287625,4975,4975,4975,4975,0
|
|
20240827,183300,108287625,4975,4975,4975,4975,0
|
|
20240827,183200,108287625,4975,4975,4975,4975,0
|
|
20240827,183100,108287625,4975,4975,4975,4975,0
|
|
20240827,183000,108287625,4975,4975,4975,4975,0
|
|
20240827,182900,108287625,4975,4975,4975,4975,0
|
|
20240827,182800,108287625,4975,4975,4975,4975,0
|
|
20240827,182700,108287625,4975,4975,4975,4975,0
|
|
20240827,182600,108287625,4975,4975,4975,4975,0
|
|
20240827,182500,108287625,4975,4975,4975,4975,129
|
|
20240827,182400,108287625,4975,4975,4975,4975,0
|
|
20240827,182300,108287625,4975,4975,4975,4975,0
|
|
20240827,182200,108287625,4975,4975,4975,4975,0
|
|
20240827,182100,108287625,4975,4975,4975,4975,0
|
|
20240827,182000,108287625,4975,4975,4975,4975,0
|
|
20240827,181900,108287625,4975,4975,4975,4975,0
|
|
20240827,181800,108287625,4975,4975,4975,4975,0
|
|
20240827,181700,108287625,4975,4975,4975,4975,0
|
|
20240827,181600,108287625,4975,4975,4975,4975,0
|
|
20240827,181500,108287625,4975,4975,4975,4975,0
|
|
20240827,181400,108287625,4975,4975,4975,4975,0
|
|
20240827,181300,108287625,4975,4975,4975,4975,0
|
|
20240827,181200,108287625,4975,4975,4975,4975,0
|
|
20240827,181100,108287625,4975,4975,4975,4975,0
|
|
20240827,181000,108287625,4975,4975,4975,4975,0
|
|
20240827,180900,108287625,4975,4975,4975,4975,0
|
|
20240827,180800,108287625,4975,4975,4975,4975,0
|
|
20240827,180700,108287625,4975,4975,4975,4975,0
|
|
20240827,180600,108287625,4975,4975,4975,4975,0
|
|
20240827,180500,108287625,4975,4975,4975,4975,0
|
|
20240827,180400,108287625,4975,4975,4975,4975,0
|
|
20240827,180300,108287625,4975,4975,4975,4975,0
|
|
20240827,180200,108287625,4975,4975,4975,4975,0
|
|
20240827,180100,108287625,4975,4975,4975,4975,0
|
|
20240827,180000,108287625,4975,4975,4975,4975,0
|
|
20240827,175900,108287625,4975,4975,4975,4975,0
|
|
20240827,175800,108287625,4975,4975,4975,4975,0
|
|
20240827,175700,108287625,4975,4975,4975,4975,0
|
|
20240827,175600,108287625,4975,4975,4975,4975,0
|
|
20240827,175500,108287625,4975,4975,4975,4975,129
|
|
20240827,175400,108287625,4975,4975,4975,4975,0
|
|
20240827,175300,108287625,4975,4975,4975,4975,0
|
|
20240827,175200,108287625,4975,4975,4975,4975,0
|
|
20240827,175100,108287625,4975,4975,4975,4975,0
|
|
20240827,175000,108287625,4975,4975,4975,4975,0
|
|
20240827,174900,108287625,4975,4975,4975,4975,0
|
|
20240827,174800,108287625,4975,4975,4975,4975,0
|
|
20240827,174700,108287625,4975,4975,4975,4975,0
|
|
20240827,174600,108287625,4975,4975,4975,4975,0
|
|
20240827,174500,108287625,4975,4975,4975,4975,0
|
|
20240827,174400,108287625,4975,4975,4975,4975,0
|
|
20240827,174300,108287625,4975,4975,4975,4975,0
|
|
20240827,174200,108287625,4975,4975,4975,4975,0
|
|
20240827,174100,108287625,4975,4975,4975,4975,0
|
|
20240827,174000,108287625,4975,4975,4975,4975,0
|
|
20240827,173900,108287625,4975,4975,4975,4975,0
|
|
20240827,173800,108287625,4975,4975,4975,4975,0
|
|
20240827,173700,108287625,4975,4975,4975,4975,0
|
|
20240827,173600,108287625,4975,4975,4975,4975,0
|
|
20240827,173500,108287625,4975,4975,4975,4975,0
|
|
20240827,173400,108287625,4975,4975,4975,4975,0
|
|
20240827,173300,108287625,4975,4975,4975,4975,0
|
|
20240827,173200,108287625,4975,4975,4975,4975,0
|
|
20240827,173100,108287625,4975,4975,4975,4975,0
|
|
20240827,173000,108287625,4975,4975,4975,4975,0
|
|
20240827,172900,108287625,4975,4975,4975,4975,0
|
|
20240827,172800,108287625,4975,4975,4975,4975,0
|
|
20240827,172700,108287625,4975,4975,4975,4975,0
|
|
20240827,172600,108287625,4975,4975,4975,4975,0
|
|
20240827,172500,108287625,4975,4975,4975,4975,129
|
|
20240827,172400,108287625,4975,4975,4975,4975,0
|
|
20240827,172300,108287625,4975,4975,4975,4975,0
|
|
20240827,172200,108287625,4975,4975,4975,4975,0
|
|
20240827,172100,108287625,4975,4975,4975,4975,0
|
|
20240827,172000,108287625,4975,4975,4975,4975,0
|
|
20240827,171900,108287625,4975,4975,4975,4975,0
|
|
20240827,171800,108287625,4975,4975,4975,4975,0
|
|
20240827,171700,108287625,4975,4975,4975,4975,0
|
|
20240827,171600,108287625,4975,4975,4975,4975,0
|
|
20240827,171500,108287625,4975,4975,4975,4975,0
|
|
20240827,171400,108287625,4975,4975,4975,4975,0
|
|
20240827,171300,108287625,4975,4975,4975,4975,0
|
|
20240827,171200,108287625,4975,4975,4975,4975,0
|
|
20240827,171100,108287625,4975,4975,4975,4975,0
|
|
20240827,171000,108287625,4975,4975,4975,4975,0
|
|
20240827,170900,108287625,4975,4975,4975,4975,0
|
|
20240827,170800,108287625,4975,4975,4975,4975,0
|
|
20240827,170700,108287625,4975,4975,4975,4975,0
|
|
20240827,170600,108287625,4975,4975,4975,4975,0
|
|
20240827,170500,108287625,4975,4975,4975,4975,0
|
|
20240827,170400,108287625,4975,4975,4975,4975,0
|
|
20240827,170300,108287625,4975,4975,4975,4975,0
|
|
20240827,170200,108287625,4975,4975,4975,4975,0
|
|
20240827,170100,108287625,4975,4975,4975,4975,0
|
|
20240827,170000,108287625,4975,4975,4975,4975,0
|
|
20240827,165900,108287625,4975,4975,4975,4975,0
|
|
20240827,165800,108287625,4975,4975,4975,4975,0
|
|
20240827,165700,108287625,4975,4975,4975,4975,0
|
|
20240827,165600,108287625,4975,4975,4975,4975,0
|
|
20240827,165500,108287625,4975,4975,4975,4975,129
|
|
20240827,165400,108287625,4975,4975,4975,4975,0
|
|
20240827,165300,108287625,4975,4975,4975,4975,0
|
|
20240827,165200,108287625,4975,4975,4975,4975,0
|
|
20240827,165100,108287625,4975,4975,4975,4975,0
|
|
20240827,165000,108287625,4975,4975,4975,4975,0
|
|
20240827,164900,108287625,4975,4975,4975,4975,0
|
|
20240827,164800,108287625,4975,4975,4975,4975,0
|
|
20240827,164700,108287625,4975,4975,4975,4975,0
|
|
20240827,164600,108287625,4975,4975,4975,4975,0
|
|
20240827,164500,108287625,4975,4975,4975,4975,0
|
|
20240827,164400,108287625,4975,4975,4975,4975,0
|
|
20240827,164300,108287625,4975,4975,4975,4975,0
|
|
20240827,164200,108287625,4975,4975,4975,4975,0
|
|
20240827,164100,108287625,4975,4975,4975,4975,0
|
|
20240827,164000,108287625,4975,4975,4975,4975,0
|
|
20240827,163900,108287625,4975,4975,4975,4975,0
|
|
20240827,163800,108287625,4975,4975,4975,4975,0
|
|
20240827,163700,108287625,4975,4975,4975,4975,0
|
|
20240827,163600,108287625,4975,4975,4975,4975,0
|
|
20240827,163500,108287625,4975,4975,4975,4975,0
|
|
20240827,163400,108287625,4975,4975,4975,4975,0
|
|
20240827,163300,108287625,4975,4975,4975,4975,0
|
|
20240827,163200,108287625,4975,4975,4975,4975,0
|
|
20240827,163100,108287625,4975,4975,4975,4975,0
|
|
20240827,163000,108287625,4975,4975,4975,4975,0
|
|
20240827,162900,108287625,4975,4975,4975,4975,0
|
|
20240827,162800,108287625,4975,4975,4975,4975,0
|
|
20240827,162700,108287625,4975,4975,4975,4975,0
|
|
20240827,162600,108287625,4975,4975,4975,4975,0
|
|
20240827,162500,108287625,4975,4975,4975,4975,129
|
|
20240827,162400,108287625,4975,4975,4975,4975,0
|
|
20240827,162300,108287625,4975,4975,4975,4975,0
|
|
20240827,162200,108287625,4975,4975,4975,4975,0
|
|
20240827,162100,108287625,4975,4975,4975,4975,0
|
|
20240827,162000,108287625,4975,4975,4975,4975,0
|
|
20240827,161900,108287625,4975,4975,4975,4975,0
|
|
20240827,161800,108287625,4975,4975,4975,4975,0
|
|
20240827,161700,108287625,4975,4975,4975,4975,0
|
|
20240827,161600,108287625,4975,4975,4975,4975,0
|
|
20240827,161500,108287625,4975,4975,4975,4975,0
|
|
20240827,161400,108287625,4975,4975,4975,4975,0
|
|
20240827,161300,108287625,4975,4975,4975,4975,0
|
|
20240827,161200,108287625,4975,4975,4975,4975,0
|
|
20240827,161100,108287625,4975,4975,4975,4975,0
|
|
20240827,161000,108287625,4975,4975,4975,4975,0
|
|
20240827,160900,108287625,4975,4975,4975,4975,0
|
|
20240827,160800,108287625,4975,4975,4975,4975,0
|
|
20240827,160700,108287625,4975,4975,4975,4975,0
|
|
20240827,160600,108287625,4975,4975,4975,4975,0
|
|
20240827,160500,108287625,4975,4975,4975,4975,0
|
|
20240827,160400,108287625,4975,4975,4975,4975,0
|
|
20240827,160300,108287625,4975,4975,4975,4975,0
|
|
20240827,160200,108287625,4975,4975,4975,4975,0
|
|
20240827,160100,108287625,4975,4975,4975,4975,0
|
|
20240827,160000,108287625,4975,4975,4975,4975,0
|
|
20240827,155900,108287625,4975,4975,4975,4975,0
|
|
20240827,155800,108287625,4975,4975,4975,4975,0
|
|
20240827,155700,108287625,4975,4975,4975,4975,0
|
|
20240827,155600,108287625,4975,4975,4975,4975,0
|
|
20240827,155500,108287625,4975,4975,4975,4975,129
|
|
20240827,155400,108287625,4975,4975,4975,4975,0
|
|
20240827,155300,108287625,4975,4975,4975,4975,0
|
|
20240827,155200,108287625,4975,4975,4975,4975,0
|
|
20240827,155100,108287625,4975,4975,4975,4975,0
|
|
20240827,155000,108287625,4975,4975,4975,4975,0
|
|
20240827,154900,108287625,4975,4975,4975,4975,0
|
|
20240827,154800,108287625,4975,4975,4975,4975,0
|
|
20240827,154700,108287625,4975,4975,4975,4975,0
|
|
20240827,154600,108287625,4975,4975,4975,4975,0
|
|
20240827,154500,108287625,4975,4975,4975,4975,0
|
|
20240827,154400,108287625,4975,4975,4975,4975,0
|
|
20240827,154300,108287625,4975,4975,4975,4975,0
|
|
20240827,154200,108287625,4975,4975,4975,4975,0
|
|
20240827,154100,108287625,4975,4975,4975,4975,0
|
|
20240827,154000,108287625,4975,4975,4975,4975,0
|
|
20240827,153900,108287625,4975,4975,4975,4975,0
|
|
20240827,153800,108287625,4975,4975,4975,4975,0
|
|
20240827,153700,108287625,4975,4975,4975,4975,0
|
|
20240827,153600,108287625,4975,4975,4975,4975,0
|
|
20240827,153500,108287625,4975,4975,4975,4975,0
|
|
20240827,153400,108287625,4975,4975,4975,4975,0
|
|
20240827,153300,108287625,4975,4975,4975,4975,0
|
|
20240827,153200,108287625,4975,4975,4975,4975,0
|
|
20240827,153100,108287625,4975,4975,4975,4975,0
|
|
20240827,153000,108287625,4975,4975,4975,4975,129
|
|
20240827,152900,107645850,4970,4970,4970,4970,0
|
|
20240827,152800,107645850,4970,4970,4970,4970,0
|
|
20240827,152700,107645850,4970,4970,4970,4970,0
|
|
20240827,152600,107645850,4970,4970,4970,4970,0
|
|
20240827,152500,107645850,4970,4970,4970,4970,0
|
|
20240827,152400,107645850,4970,4970,4970,4970,0
|
|
20240827,152300,107645850,4970,4970,4970,4970,0
|
|
20240827,152200,107645850,4970,4970,4970,4970,0
|
|
20240827,152100,107645850,4970,4970,4970,4970,0
|
|
20240827,152000,107645850,4970,4970,4970,4970,0
|
|
20240827,151900,107645850,4970,4970,4970,4970,0
|
|
20240827,151800,107645850,4970,4955,4970,4955,4
|
|
20240827,151700,107626000,4955,4955,4955,4955,0
|
|
20240827,151600,107626000,4955,4955,4955,4955,0
|
|
20240827,151500,107626000,4955,4955,4955,4955,0
|
|
20240827,151400,107626000,4955,4955,4955,4955,0
|
|
20240827,151300,107626000,4955,4955,4955,4955,8
|
|
20240827,151200,107586360,4960,4960,4960,4960,0
|
|
20240827,151100,107586360,4960,4960,4960,4960,0
|
|
20240827,151000,107586360,4960,4960,4960,4960,0
|
|
20240827,150900,107586360,4960,4960,4960,4960,0
|
|
20240827,150800,107586360,4960,4960,4960,4960,0
|
|
20240827,150700,107586360,4960,4960,4960,4960,0
|
|
20240827,150600,107586360,4960,4960,4960,4960,0
|
|
20240827,150500,107586360,4960,4960,4960,4960,0
|
|
20240827,150400,107586360,4960,4960,4960,4960,0
|
|
20240827,150300,107586360,4960,4960,4960,4960,0
|
|
20240827,150200,107586360,4960,4960,4960,4960,100
|
|
20240827,150100,107090360,4960,4960,4960,4960,0
|
|
20240827,150000,107090360,4960,4960,4960,4960,0
|
|
20240827,145900,107090360,4960,4960,4960,4960,0
|
|
20240827,145800,107090360,4960,4960,4960,4960,0
|
|
20240827,145700,107090360,4960,4960,4960,4960,0
|
|
20240827,145600,107090360,4960,4960,4960,4960,0
|
|
20240827,145500,107090360,4960,4960,4960,4960,0
|
|
20240827,145400,107090360,4960,4960,4960,4960,0
|
|
20240827,145300,107090360,4960,4960,4960,4960,0
|
|
20240827,145200,107090360,4960,4960,4960,4960,0
|
|
20240827,145100,107090360,4960,4960,4960,4960,0
|
|
20240827,145000,107090360,4960,4960,4960,4960,0
|
|
20240827,144900,107090360,4960,4960,4960,4960,0
|
|
20240827,144800,107090360,4960,4960,4960,4960,4
|
|
20240827,144700,107070520,4975,4975,4975,4975,0
|
|
20240827,144600,107070520,4975,4975,4975,4975,0
|
|
20240827,144500,107070520,4975,4975,4975,4975,0
|
|
20240827,144400,107070520,4975,4975,4975,4975,1
|
|
20240827,144300,107065545,4975,4975,4975,4975,0
|
|
20240827,144200,107065545,4975,4975,4975,4975,0
|
|
20240827,144100,107065545,4975,4975,4975,4975,0
|
|
20240827,144000,107065545,4975,4975,4975,4975,0
|
|
20240827,143900,107065545,4975,4975,4975,4975,0
|
|
20240827,143800,107065545,4975,4975,4975,4975,0
|
|
20240827,143700,107065545,4975,4975,4975,4975,0
|
|
20240827,143600,107065545,4975,4975,4975,4975,0
|
|
20240827,143500,107065545,4975,4975,4975,4975,0
|
|
20240827,143400,107065545,4975,4975,4975,4975,0
|
|
20240827,143300,107065545,4975,4975,4975,4975,0
|
|
20240827,143200,107065545,4975,4970,4975,4970,4
|
|
20240827,143100,107045655,4955,4955,4955,4955,0
|
|
20240827,143000,107045655,4955,4955,4955,4955,0
|
|
20240827,142900,107045655,4955,4955,4955,4955,0
|
|
20240827,142800,107045655,4955,4955,4955,4955,0
|
|
20240827,142700,107045655,4955,4955,4955,4955,0
|
|
20240827,142600,107045655,4955,4955,4955,4955,0
|
|
20240827,142500,107045655,4955,4955,4955,4955,0
|
|
20240827,142400,107045655,4955,4955,4955,4955,0
|
|
20240827,142300,107045655,4955,4965,4970,4955,507
|
|
20240827,142200,104526280,4955,4955,4955,4955,0
|
|
20240827,142100,104526280,4955,4955,4955,4955,0
|
|
20240827,142000,104526280,4955,4955,4955,4955,0
|
|
20240827,141900,104526280,4955,4955,4955,4955,0
|
|
20240827,141800,104526280,4955,4955,4955,4955,2
|
|
20240827,141700,104516370,4955,4955,4955,4955,0
|
|
20240827,141600,104516370,4955,4955,4955,4955,0
|
|
20240827,141500,104516370,4955,4955,4955,4955,0
|
|
20240827,141400,104516370,4955,4955,4955,4955,0
|
|
20240827,141300,104516370,4955,4955,4955,4955,0
|
|
20240827,141200,104516370,4955,4955,4955,4955,0
|
|
20240827,141100,104516370,4955,4955,4955,4955,0
|
|
20240827,141000,104516370,4955,4955,4955,4955,0
|
|
20240827,140900,104516370,4955,4955,4955,4955,0
|
|
20240827,140800,104516370,4955,4955,4955,4955,0
|
|
20240827,140700,104516370,4955,4955,4955,4955,0
|
|
20240827,140600,104516370,4955,4955,4955,4955,0
|
|
20240827,140500,104516370,4955,4955,4955,4955,0
|
|
20240827,140400,104516370,4955,4955,4955,4955,0
|
|
20240827,140300,104516370,4955,4955,4955,4955,0
|
|
20240827,140200,104516370,4955,4955,4955,4955,0
|
|
20240827,140100,104516370,4955,4955,4955,4955,0
|
|
20240827,140000,104516370,4955,4955,4955,4955,1
|
|
20240827,135900,104511415,4955,4955,4955,4955,0
|
|
20240827,135800,104511415,4955,4955,4955,4955,0
|
|
20240827,135700,104511415,4955,4955,4955,4955,0
|
|
20240827,135600,104511415,4955,4955,4955,4955,0
|
|
20240827,135500,104511415,4955,4955,4955,4955,0
|
|
20240827,135400,104511415,4955,4955,4955,4955,0
|
|
20240827,135300,104511415,4955,4955,4955,4955,0
|
|
20240827,135200,104511415,4955,4955,4955,4955,0
|
|
20240827,135100,104511415,4955,4955,4955,4955,0
|
|
20240827,135000,104511415,4955,4955,4955,4955,0
|
|
20240827,134900,104511415,4955,4955,4955,4955,0
|
|
20240827,134800,104511415,4955,4955,4955,4955,0
|
|
20240827,134700,104511415,4955,4955,4955,4955,0
|
|
20240827,134600,104511415,4955,4955,4955,4955,0
|
|
20240827,134500,104511415,4955,4955,4955,4955,0
|
|
20240827,134400,104511415,4955,4955,4955,4955,0
|
|
20240827,134300,104511415,4955,4955,4955,4955,0
|
|
20240827,134200,104511415,4955,4955,4955,4955,0
|
|
20240827,134100,104511415,4955,4955,4955,4955,0
|
|
20240827,134000,104511415,4955,4955,4955,4955,0
|
|
20240827,133900,104511415,4955,4955,4955,4955,0
|
|
20240827,133800,104511415,4955,4955,4955,4955,0
|
|
20240827,133700,104511415,4955,4955,4955,4955,0
|
|
20240827,133600,104511415,4955,4955,4955,4955,0
|
|
20240827,133500,104511415,4955,4955,4955,4955,153
|
|
20240827,133400,103753300,4970,4970,4970,4970,0
|
|
20240827,133300,103753300,4970,4970,4970,4970,0
|
|
20240827,133200,103753300,4970,4970,4970,4970,0
|
|
20240827,133100,103753300,4970,4970,4970,4970,0
|
|
20240827,133000,103753300,4970,4970,4970,4970,0
|
|
20240827,132900,103753300,4970,4970,4970,4970,0
|
|
20240827,132800,103753300,4970,4970,4970,4970,0
|
|
20240827,132700,103753300,4970,4970,4970,4970,50
|
|
20240827,132600,103504800,4970,4970,4970,4970,0
|
|
20240827,132500,103504800,4970,4970,4970,4970,0
|
|
20240827,132400,103504800,4970,4970,4970,4970,0
|
|
20240827,132300,103504800,4970,4970,4970,4970,0
|
|
20240827,132200,103504800,4970,4965,4970,4965,100
|
|
20240827,132100,103007850,4955,4955,4955,4955,0
|
|
20240827,132000,103007850,4955,4955,4955,4955,4
|
|
20240827,131900,102988030,4945,4945,4945,4945,0
|
|
20240827,131800,102988030,4945,4945,4945,4945,0
|
|
20240827,131700,102988030,4945,4945,4945,4945,0
|
|
20240827,131600,102988030,4945,4945,4945,4945,0
|
|
20240827,131500,102988030,4945,4945,4945,4945,0
|
|
20240827,131400,102988030,4945,4945,4945,4945,0
|
|
20240827,131300,102988030,4945,4945,4945,4945,0
|
|
20240827,131200,102988030,4945,4945,4945,4945,0
|
|
20240827,131100,102988030,4945,4945,4945,4945,0
|
|
20240827,131000,102988030,4945,4945,4945,4945,0
|
|
20240827,130900,102988030,4945,4945,4945,4945,0
|
|
20240827,130800,102988030,4945,4945,4945,4945,0
|
|
20240827,130700,102988030,4945,4945,4945,4945,0
|
|
20240827,130600,102988030,4945,4945,4945,4945,35
|
|
20240827,130500,102814955,4945,4945,4945,4945,0
|
|
20240827,130400,102814955,4945,4945,4945,4945,27
|
|
20240827,130300,102681440,4965,4965,4965,4965,0
|
|
20240827,130200,102681440,4965,4965,4965,4965,0
|
|
20240827,130100,102681440,4965,4965,4965,4965,0
|
|
20240827,130000,102681440,4965,4965,4965,4965,0
|
|
20240827,125900,102681440,4965,4965,4965,4965,0
|
|
20240827,125800,102681440,4965,4965,4965,4965,0
|
|
20240827,125700,102681440,4965,4965,4965,4965,0
|
|
20240827,125600,102681440,4965,4965,4965,4965,300
|
|
20240827,125500,101191940,4970,4970,4970,4970,0
|
|
20240827,125400,101191940,4970,4970,4970,4970,0
|
|
20240827,125300,101191940,4970,4970,4970,4970,0
|
|
20240827,125200,101191940,4970,4970,4970,4970,0
|
|
20240827,125100,101191940,4970,4970,4970,4970,0
|
|
20240827,125000,101191940,4970,4970,4970,4970,0
|
|
20240827,124900,101191940,4970,4970,4970,4970,0
|
|
20240827,124800,101191940,4970,4970,4970,4970,1
|
|
20240827,124700,101186970,4970,4950,4970,4950,738
|
|
20240827,124600,97533090,4940,4940,4940,4940,0
|
|
20240827,124500,97533090,4940,4940,4940,4940,0
|
|
20240827,124400,97533090,4940,4940,4940,4940,0
|
|
20240827,124300,97533090,4940,4940,4940,4940,0
|
|
20240827,124200,97533090,4940,4940,4940,4940,0
|
|
20240827,124100,97533090,4940,4940,4940,4940,0
|
|
20240827,124000,97533090,4940,4940,4940,4940,0
|
|
20240827,123900,97533090,4940,4940,4940,4940,0
|
|
20240827,123800,97533090,4940,4940,4940,4940,0
|
|
20240827,123700,97533090,4940,4940,4940,4940,0
|
|
20240827,123600,97533090,4940,4940,4940,4940,0
|
|
20240827,123500,97533090,4940,4940,4940,4940,0
|
|
20240827,123400,97533090,4940,4940,4940,4940,0
|
|
20240827,123300,97533090,4940,4940,4940,4940,0
|
|
20240827,123200,97533090,4940,4940,4940,4940,0
|
|
20240827,123100,97533090,4940,4940,4940,4940,0
|
|
20240827,123000,97533090,4940,4940,4940,4940,0
|
|
20240827,122900,97533090,4940,4940,4940,4940,0
|
|
20240827,122800,97533090,4940,4940,4940,4940,0
|
|
20240827,122700,97533090,4940,4940,4940,4940,0
|
|
20240827,122600,97533090,4940,4940,4940,4940,0
|
|
20240827,122500,97533090,4940,4940,4940,4940,0
|
|
20240827,122400,97533090,4940,4940,4940,4940,0
|
|
20240827,122300,97533090,4940,4940,4940,4940,0
|
|
20240827,122200,97533090,4940,4940,4940,4940,0
|
|
20240827,122100,97533090,4940,4940,4940,4940,0
|
|
20240827,122000,97533090,4940,4940,4940,4940,0
|
|
20240827,121900,97533090,4940,4940,4940,4940,0
|
|
20240827,121800,97533090,4940,4940,4940,4940,0
|
|
20240827,121700,97533090,4940,4940,4940,4940,0
|
|
20240827,121600,97533090,4940,4940,4940,4940,0
|
|
20240827,121500,97533090,4940,4940,4940,4940,0
|
|
20240827,121400,97533090,4940,4940,4940,4940,0
|
|
20240827,121300,97533090,4940,4940,4940,4940,0
|
|
20240827,121200,97533090,4940,4940,4940,4940,0
|
|
20240827,121100,97533090,4940,4940,4940,4940,0
|
|
20240827,121000,97533090,4940,4945,4945,4940,286
|
|
20240827,120900,96119770,4950,4950,4950,4950,0
|
|
20240827,120800,96119770,4950,4950,4950,4950,0
|
|
20240827,120700,96119770,4950,4950,4950,4950,0
|
|
20240827,120600,96119770,4950,4950,4950,4950,1
|
|
20240827,120500,96114820,4945,4945,4945,4945,0
|
|
20240827,120400,96114820,4945,4945,4945,4945,2
|
|
20240827,120300,96104930,4945,4945,4945,4945,0
|
|
20240827,120200,96104930,4945,4945,4945,4945,0
|
|
20240827,120100,96104930,4945,4945,4945,4945,0
|
|
20240827,120000,96104930,4945,4945,4945,4945,0
|
|
20240827,115900,96104930,4945,4945,4945,4945,0
|
|
20240827,115800,96104930,4945,4945,4945,4945,0
|
|
20240827,115700,96104930,4945,4945,4945,4945,4
|
|
20240827,115600,96085150,4935,4935,4935,4935,0
|
|
20240827,115500,96085150,4935,4935,4935,4935,1
|
|
20240827,115400,96080215,4945,4945,4945,4945,0
|
|
20240827,115300,96080215,4945,4945,4945,4945,20
|
|
20240827,115200,95981315,4945,4945,4945,4945,0
|
|
20240827,115100,95981315,4945,4945,4945,4945,607
|
|
20240827,115000,92979700,4940,4940,4940,4940,0
|
|
20240827,114900,92979700,4940,4940,4940,4940,0
|
|
20240827,114800,92979700,4940,4940,4940,4940,0
|
|
20240827,114700,92979700,4940,4940,4940,4940,0
|
|
20240827,114600,92979700,4940,4940,4940,4940,0
|
|
20240827,114500,92979700,4940,4940,4940,4940,0
|
|
20240827,114400,92979700,4940,4940,4940,4940,0
|
|
20240827,114300,92979700,4940,4940,4940,4940,0
|
|
20240827,114200,92979700,4940,4940,4940,4940,0
|
|
20240827,114100,92979700,4940,4940,4940,4940,0
|
|
20240827,114000,92979700,4940,4940,4940,4940,0
|
|
20240827,113900,92979700,4940,4940,4940,4940,0
|
|
20240827,113800,92979700,4940,4940,4940,4940,0
|
|
20240827,113700,92979700,4940,4940,4940,4940,0
|
|
20240827,113600,92979700,4940,4940,4940,4940,0
|
|
20240827,113500,92979700,4940,4940,4940,4940,0
|
|
20240827,113400,92979700,4940,4940,4940,4940,0
|
|
20240827,113300,92979700,4940,4940,4940,4940,0
|
|
20240827,113200,92979700,4940,4940,4940,4940,0
|
|
20240827,113100,92979700,4940,4940,4940,4940,0
|
|
20240827,113000,92979700,4940,4940,4940,4940,0
|
|
20240827,112900,92979700,4940,4940,4940,4940,0
|
|
20240827,112800,92979700,4940,4940,4940,4940,0
|
|
20240827,112700,92979700,4940,4940,4940,4940,0
|
|
20240827,112600,92979700,4940,4940,4940,4940,62
|
|
20240827,112500,92673420,4945,4945,4945,4945,0
|
|
20240827,112400,92673420,4945,4945,4945,4945,111
|
|
20240827,112300,92124525,4935,4935,4935,4935,0
|
|
20240827,112200,92124525,4935,4935,4935,4935,0
|
|
20240827,112100,92124525,4935,4935,4935,4935,0
|
|
20240827,112000,92124525,4935,4945,4945,4935,300
|
|
20240827,111900,90642705,4940,4940,4940,4940,0
|
|
20240827,111800,90642705,4940,4940,4940,4940,0
|
|
20240827,111700,90642705,4940,4940,4940,4940,0
|
|
20240827,111600,90642705,4940,4940,4940,4940,0
|
|
20240827,111500,90642705,4940,4940,4940,4940,0
|
|
20240827,111400,90642705,4940,4940,4940,4940,0
|
|
20240827,111300,90642705,4940,4940,4940,4940,45
|
|
20240827,111200,90420405,4940,4945,4945,4940,570
|
|
20240827,111100,87602955,4970,4965,4970,4965,137
|
|
20240827,111000,86922700,4970,4970,4970,4970,0
|
|
20240827,110900,86922700,4970,4970,4970,4970,0
|
|
20240827,110800,86922700,4970,4970,4970,4970,0
|
|
20240827,110700,86922700,4970,4970,4970,4970,0
|
|
20240827,110600,86922700,4970,4970,4970,4970,0
|
|
20240827,110500,86922700,4970,4970,4970,4970,0
|
|
20240827,110400,86922700,4970,4970,4970,4970,0
|
|
20240827,110300,86922700,4970,4970,4970,4970,0
|
|
20240827,110200,86922700,4970,4970,4970,4970,0
|
|
20240827,110100,86922700,4970,4970,4970,4970,1
|
|
20240827,110000,86917730,4945,4945,4945,4945,22
|
|
20240827,105900,86808940,4940,4940,4940,4940,0
|
|
20240827,105800,86808940,4940,4940,4940,4940,231
|
|
20240827,105700,85667800,4935,4935,4935,4935,0
|
|
20240827,105600,85667800,4935,4935,4935,4935,110
|
|
20240827,105500,85124950,4930,4930,4930,4930,0
|
|
20240827,105400,85124950,4930,4930,4930,4930,56
|
|
20240827,105300,84848870,4930,4930,4930,4930,0
|
|
20240827,105200,84848870,4930,4930,4930,4930,0
|
|
20240827,105100,84848870,4930,4930,4930,4930,0
|
|
20240827,105000,84848870,4930,4930,4930,4930,0
|
|
20240827,104900,84848870,4930,4930,4930,4930,0
|
|
20240827,104800,84848870,4930,4930,4930,4930,33
|
|
20240827,104700,84686180,4930,4930,4930,4930,10
|
|
20240827,104600,84636880,4930,4930,4930,4930,0
|
|
20240827,104500,84636880,4930,4930,4930,4930,0
|
|
20240827,104400,84636880,4930,4930,4930,4930,3
|
|
20240827,104300,84622090,4930,4930,4930,4930,0
|
|
20240827,104200,84622090,4930,4930,4930,4930,2
|
|
20240827,104100,84612230,4935,4935,4935,4935,0
|
|
20240827,104000,84612230,4935,4935,4935,4935,0
|
|
20240827,103900,84612230,4935,4935,4935,4935,0
|
|
20240827,103800,84612230,4935,4935,4935,4935,0
|
|
20240827,103700,84612230,4935,4935,4935,4935,0
|
|
20240827,103600,84612230,4935,4935,4935,4935,0
|
|
20240827,103500,84612230,4935,4935,4935,4935,0
|
|
20240827,103400,84612230,4935,4930,4935,4930,2254
|
|
20240827,103300,73498755,4920,4920,4920,4920,8
|
|
20240827,103200,73459395,4920,4920,4920,4920,0
|
|
20240827,103100,73459395,4920,4920,4920,4920,0
|
|
20240827,103000,73459395,4920,4920,4920,4920,0
|
|
20240827,102900,73459395,4920,4920,4920,4920,27
|
|
20240827,102800,73326555,4920,4920,4920,4920,0
|
|
20240827,102700,73326555,4920,4920,4920,4920,0
|
|
20240827,102600,73326555,4920,4920,4920,4920,0
|
|
20240827,102500,73326555,4920,4920,4920,4920,0
|
|
20240827,102400,73326555,4920,4920,4920,4920,60
|
|
20240827,102300,73031355,4920,4920,4920,4920,0
|
|
20240827,102200,73031355,4920,4920,4920,4920,0
|
|
20240827,102100,73031355,4920,4920,4920,4920,0
|
|
20240827,102000,73031355,4920,4930,4930,4920,55
|
|
20240827,101900,72760735,4920,4920,4920,4920,0
|
|
20240827,101800,72760735,4920,4920,4920,4920,50
|
|
20240827,101700,72514735,4920,4920,4920,4920,56
|
|
20240827,101600,72239215,4920,4920,4920,4920,0
|
|
20240827,101500,72239215,4920,4920,4920,4920,0
|
|
20240827,101400,72239215,4920,4920,4920,4920,0
|
|
20240827,101300,72239215,4920,4920,4920,4920,44
|
|
20240827,101200,72022735,4920,4920,4920,4920,24
|
|
20240827,101100,71904655,4920,4920,4920,4920,156
|
|
20240827,101000,71137135,4920,4920,4920,4920,0
|
|
20240827,100900,71137135,4920,4920,4920,4920,0
|
|
20240827,100800,71137135,4920,4920,4920,4920,1
|
|
20240827,100700,71132215,4910,4910,4910,4910,0
|
|
20240827,100600,71132215,4910,4915,4915,4910,9
|
|
20240827,100500,71088015,4920,4920,4920,4920,0
|
|
20240827,100400,71088015,4920,4920,4920,4920,2
|
|
20240827,100300,71078175,4910,4910,4910,4910,0
|
|
20240827,100200,71078175,4910,4910,4910,4910,0
|
|
20240827,100100,71078175,4910,4910,4910,4910,0
|
|
20240827,100000,71078175,4910,4910,4910,4910,0
|
|
20240827,095900,71078175,4910,4910,4910,4910,507
|
|
20240827,095800,68588805,4910,4910,4910,4910,21
|
|
20240827,095700,68485695,4910,4910,4910,4910,212
|
|
20240827,095600,67444775,4910,4910,4910,4910,0
|
|
20240827,095500,67444775,4910,4910,4910,4910,0
|
|
20240827,095400,67444775,4910,4910,4910,4910,0
|
|
20240827,095300,67444775,4910,4910,4910,4910,0
|
|
20240827,095200,67444775,4910,4910,4910,4910,0
|
|
20240827,095100,67444775,4910,4910,4910,4910,0
|
|
20240827,095000,67444775,4910,4910,4910,4910,0
|
|
20240827,094900,67444775,4910,4910,4910,4910,0
|
|
20240827,094800,67444775,4910,4910,4910,4910,0
|
|
20240827,094700,67444775,4910,4895,4910,4895,204
|
|
20240827,094600,66443945,4895,4895,4895,4895,51
|
|
20240827,094500,66194300,4895,4895,4895,4895,0
|
|
20240827,094400,66194300,4895,4895,4895,4895,0
|
|
20240827,094300,66194300,4895,4895,4895,4895,237
|
|
20240827,094200,65034185,4895,4895,4895,4895,0
|
|
20240827,094100,65034185,4895,4895,4895,4895,50
|
|
20240827,094000,64789435,4895,4895,4895,4895,100
|
|
20240827,093900,64299935,4895,4895,4895,4895,622
|
|
20240827,093800,61255245,4895,4895,4895,4895,100
|
|
20240827,093700,60765745,4895,4895,4895,4895,0
|
|
20240827,093600,60765745,4895,4895,4895,4895,0
|
|
20240827,093500,60765745,4895,4890,4895,4880,14
|
|
20240827,093400,60697395,4890,4890,4890,4890,0
|
|
20240827,093300,60697395,4890,4890,4890,4890,4
|
|
20240827,093200,60677835,4895,4895,4895,4895,0
|
|
20240827,093100,60677835,4895,4895,4895,4895,0
|
|
20240827,093000,60677835,4895,4880,4895,4880,25
|
|
20240827,092900,60555565,4900,4900,4900,4900,0
|
|
20240827,092800,60555565,4900,4900,4900,4900,0
|
|
20240827,092700,60555565,4900,4900,4900,4900,100
|
|
20240827,092600,60065565,4895,4895,4895,4895,0
|
|
20240827,092500,60065565,4895,4895,4895,4895,100
|
|
20240827,092400,59576065,4900,4900,4900,4900,0
|
|
20240827,092300,59576065,4900,4900,4900,4900,0
|
|
20240827,092200,59576065,4900,4900,4900,4900,1
|
|
20240827,092100,59571165,4880,4880,4880,4880,1
|
|
20240827,092000,59566285,4900,4920,4920,4900,12
|
|
20240827,091900,59507285,4930,4930,4930,4930,0
|
|
20240827,091800,59507285,4930,4930,4930,4930,0
|
|
20240827,091700,59507285,4930,4870,4935,4870,197
|
|
20240827,091600,58542080,4870,4875,4875,4845,3635
|
|
20240827,091500,40891030,4885,4890,4890,4880,1789
|
|
20240827,091400,32151760,4890,4890,4890,4890,0
|
|
20240827,091300,32151760,4890,4910,4910,4890,3445
|
|
20240827,091200,15289965,4915,4915,4915,4915,6
|
|
20240827,091100,15260475,4915,4920,4920,4915,901
|
|
20240827,091000,10827670,4930,4940,4940,4930,19
|
|
20240827,090900,10733950,4940,4940,4940,4940,0
|
|
20240827,090800,10733950,4940,4940,4940,4940,0
|
|
20240827,090700,10733950,4940,4940,4940,4940,0
|
|
20240827,090600,10733950,4940,4940,4940,4940,0
|
|
20240827,090500,10733950,4940,4940,4940,4940,501
|
|
20240827,090400,8259010,4920,4920,4920,4920,125
|
|
20240827,090300,7644010,4920,4920,4920,4920,100
|
|
20240827,090200,7152010,4920,4920,4920,4920,0
|
|
20240827,090100,7152010,4920,4900,4920,4900,207
|
|
20240827,090000,6134160,4880,4880,4880,4880,1257
|