648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194500,119205810,4475,4475,4475,4475,586
|
|
20240823,194400,119205810,4475,4475,4475,4475,0
|
|
20240823,194300,119205810,4475,4475,4475,4475,0
|
|
20240823,194200,119205810,4475,4475,4475,4475,0
|
|
20240823,194100,119205810,4475,4475,4475,4475,0
|
|
20240823,194000,119205810,4475,4475,4475,4475,0
|
|
20240823,193900,119205810,4475,4475,4475,4475,0
|
|
20240823,193800,119205810,4475,4475,4475,4475,0
|
|
20240823,193700,119205810,4475,4475,4475,4475,0
|
|
20240823,193600,119205810,4475,4475,4475,4475,0
|
|
20240823,193500,119205810,4475,4475,4475,4475,0
|
|
20240823,193400,119205810,4475,4475,4475,4475,0
|
|
20240823,193300,119205810,4475,4475,4475,4475,0
|
|
20240823,193200,119205810,4475,4475,4475,4475,0
|
|
20240823,193100,119205810,4475,4475,4475,4475,0
|
|
20240823,193000,119205810,4475,4475,4475,4475,0
|
|
20240823,192900,119205810,4475,4475,4475,4475,0
|
|
20240823,192800,119205810,4475,4475,4475,4475,0
|
|
20240823,192700,119205810,4475,4475,4475,4475,0
|
|
20240823,192600,119205810,4475,4475,4475,4475,0
|
|
20240823,192500,119205810,4475,4475,4475,4475,0
|
|
20240823,192400,119205810,4475,4475,4475,4475,0
|
|
20240823,192300,119205810,4475,4475,4475,4475,0
|
|
20240823,192200,119205810,4475,4475,4475,4475,0
|
|
20240823,192100,119205810,4475,4475,4475,4475,0
|
|
20240823,192000,119205810,4475,4475,4475,4475,0
|
|
20240823,191900,119205810,4475,4475,4475,4475,0
|
|
20240823,191800,119205810,4475,4475,4475,4475,0
|
|
20240823,191700,119205810,4475,4475,4475,4475,0
|
|
20240823,191600,119205810,4475,4475,4475,4475,0
|
|
20240823,191500,119205810,4475,4475,4475,4475,586
|
|
20240823,191400,119205810,4475,4475,4475,4475,0
|
|
20240823,191300,119205810,4475,4475,4475,4475,0
|
|
20240823,191200,119205810,4475,4475,4475,4475,0
|
|
20240823,191100,119205810,4475,4475,4475,4475,0
|
|
20240823,191000,119205810,4475,4475,4475,4475,0
|
|
20240823,190900,119205810,4475,4475,4475,4475,0
|
|
20240823,190800,119205810,4475,4475,4475,4475,0
|
|
20240823,190700,119205810,4475,4475,4475,4475,0
|
|
20240823,190600,119205810,4475,4475,4475,4475,0
|
|
20240823,190500,119205810,4475,4475,4475,4475,0
|
|
20240823,190400,119205810,4475,4475,4475,4475,0
|
|
20240823,190300,119205810,4475,4475,4475,4475,0
|
|
20240823,190200,119205810,4475,4475,4475,4475,0
|
|
20240823,190100,119205810,4475,4475,4475,4475,0
|
|
20240823,190000,119205810,4475,4475,4475,4475,0
|
|
20240823,185900,119205810,4475,4475,4475,4475,0
|
|
20240823,185800,119205810,4475,4475,4475,4475,0
|
|
20240823,185700,119205810,4475,4475,4475,4475,0
|
|
20240823,185600,119205810,4475,4475,4475,4475,0
|
|
20240823,185500,119205810,4475,4475,4475,4475,0
|
|
20240823,185400,119205810,4475,4475,4475,4475,0
|
|
20240823,185300,119205810,4475,4475,4475,4475,0
|
|
20240823,185200,119205810,4475,4475,4475,4475,0
|
|
20240823,185100,119205810,4475,4475,4475,4475,0
|
|
20240823,185000,119205810,4475,4475,4475,4475,0
|
|
20240823,184900,119205810,4475,4475,4475,4475,0
|
|
20240823,184800,119205810,4475,4475,4475,4475,0
|
|
20240823,184700,119205810,4475,4475,4475,4475,0
|
|
20240823,184600,119205810,4475,4475,4475,4475,0
|
|
20240823,184500,119205810,4475,4475,4475,4475,586
|
|
20240823,184400,119205810,4475,4475,4475,4475,0
|
|
20240823,184300,119205810,4475,4475,4475,4475,0
|
|
20240823,184200,119205810,4475,4475,4475,4475,0
|
|
20240823,184100,119205810,4475,4475,4475,4475,0
|
|
20240823,184000,119205810,4475,4475,4475,4475,0
|
|
20240823,183900,119205810,4475,4475,4475,4475,0
|
|
20240823,183800,119205810,4475,4475,4475,4475,0
|
|
20240823,183700,119205810,4475,4475,4475,4475,0
|
|
20240823,183600,119205810,4475,4475,4475,4475,0
|
|
20240823,183500,119205810,4475,4475,4475,4475,0
|
|
20240823,183400,119205810,4475,4475,4475,4475,0
|
|
20240823,183300,119205810,4475,4475,4475,4475,0
|
|
20240823,183200,119205810,4475,4475,4475,4475,0
|
|
20240823,183100,119205810,4475,4475,4475,4475,0
|
|
20240823,183000,119205810,4475,4475,4475,4475,0
|
|
20240823,182900,119205810,4475,4475,4475,4475,0
|
|
20240823,182800,119205810,4475,4475,4475,4475,0
|
|
20240823,182700,119205810,4475,4475,4475,4475,0
|
|
20240823,182600,119205810,4475,4475,4475,4475,0
|
|
20240823,182500,119205810,4475,4475,4475,4475,0
|
|
20240823,182400,119205810,4475,4475,4475,4475,0
|
|
20240823,182300,119205810,4475,4475,4475,4475,0
|
|
20240823,182200,119205810,4475,4475,4475,4475,0
|
|
20240823,182100,119205810,4475,4475,4475,4475,0
|
|
20240823,182000,119205810,4475,4475,4475,4475,0
|
|
20240823,181900,119205810,4475,4475,4475,4475,0
|
|
20240823,181800,119205810,4475,4475,4475,4475,0
|
|
20240823,181700,119205810,4475,4475,4475,4475,0
|
|
20240823,181600,119205810,4475,4475,4475,4475,0
|
|
20240823,181500,119205810,4475,4475,4475,4475,586
|
|
20240823,181400,119205810,4475,4475,4475,4475,0
|
|
20240823,181300,119205810,4475,4475,4475,4475,0
|
|
20240823,181200,119205810,4475,4475,4475,4475,0
|
|
20240823,181100,119205810,4475,4475,4475,4475,0
|
|
20240823,181000,119205810,4475,4475,4475,4475,0
|
|
20240823,180900,119205810,4475,4475,4475,4475,0
|
|
20240823,180800,119205810,4475,4475,4475,4475,0
|
|
20240823,180700,119205810,4475,4475,4475,4475,0
|
|
20240823,180600,119205810,4475,4475,4475,4475,0
|
|
20240823,180500,119205810,4475,4475,4475,4475,0
|
|
20240823,180400,119205810,4475,4475,4475,4475,0
|
|
20240823,180300,119205810,4475,4475,4475,4475,0
|
|
20240823,180200,119205810,4475,4475,4475,4475,0
|
|
20240823,180100,119205810,4475,4475,4475,4475,0
|
|
20240823,180000,119205810,4475,4475,4475,4475,0
|
|
20240823,175900,119205810,4475,4475,4475,4475,0
|
|
20240823,175800,119205810,4475,4475,4475,4475,0
|
|
20240823,175700,119205810,4475,4475,4475,4475,0
|
|
20240823,175600,119205810,4475,4475,4475,4475,0
|
|
20240823,175500,119205810,4475,4475,4475,4475,0
|
|
20240823,175400,119205810,4475,4475,4475,4475,0
|
|
20240823,175300,119205810,4475,4475,4475,4475,0
|
|
20240823,175200,119205810,4475,4475,4475,4475,0
|
|
20240823,175100,119205810,4475,4475,4475,4475,0
|
|
20240823,175000,119205810,4475,4475,4475,4475,0
|
|
20240823,174900,119205810,4475,4475,4475,4475,0
|
|
20240823,174800,119205810,4475,4475,4475,4475,0
|
|
20240823,174700,119205810,4475,4475,4475,4475,0
|
|
20240823,174600,119205810,4475,4475,4475,4475,0
|
|
20240823,174500,119205810,4475,4475,4475,4475,586
|
|
20240823,174400,119205810,4475,4475,4475,4475,0
|
|
20240823,174300,119205810,4475,4475,4475,4475,0
|
|
20240823,174200,119205810,4475,4475,4475,4475,0
|
|
20240823,174100,119205810,4475,4475,4475,4475,0
|
|
20240823,174000,119205810,4475,4475,4475,4475,0
|
|
20240823,173900,119205810,4475,4475,4475,4475,0
|
|
20240823,173800,119205810,4475,4475,4475,4475,0
|
|
20240823,173700,119205810,4475,4475,4475,4475,0
|
|
20240823,173600,119205810,4475,4475,4475,4475,0
|
|
20240823,173500,119205810,4475,4475,4475,4475,0
|
|
20240823,173400,119205810,4475,4475,4475,4475,0
|
|
20240823,173300,119205810,4475,4475,4475,4475,0
|
|
20240823,173200,119205810,4475,4475,4475,4475,0
|
|
20240823,173100,119205810,4475,4475,4475,4475,0
|
|
20240823,173000,119205810,4475,4475,4475,4475,0
|
|
20240823,172900,119205810,4475,4475,4475,4475,0
|
|
20240823,172800,119205810,4475,4475,4475,4475,0
|
|
20240823,172700,119205810,4475,4475,4475,4475,0
|
|
20240823,172600,119205810,4475,4475,4475,4475,0
|
|
20240823,172500,119205810,4475,4475,4475,4475,0
|
|
20240823,172400,119205810,4475,4475,4475,4475,0
|
|
20240823,172300,119205810,4475,4475,4475,4475,0
|
|
20240823,172200,119205810,4475,4475,4475,4475,0
|
|
20240823,172100,119205810,4475,4475,4475,4475,0
|
|
20240823,172000,119205810,4475,4475,4475,4475,0
|
|
20240823,171900,119205810,4475,4475,4475,4475,0
|
|
20240823,171800,119205810,4475,4475,4475,4475,0
|
|
20240823,171700,119205810,4475,4475,4475,4475,0
|
|
20240823,171600,119205810,4475,4475,4475,4475,0
|
|
20240823,171500,119205810,4475,4475,4475,4475,586
|
|
20240823,171400,119205810,4475,4475,4475,4475,0
|
|
20240823,171300,119205810,4475,4475,4475,4475,0
|
|
20240823,171200,119205810,4475,4475,4475,4475,0
|
|
20240823,171100,119205810,4475,4475,4475,4475,0
|
|
20240823,171000,119205810,4475,4475,4475,4475,0
|
|
20240823,170900,119205810,4475,4475,4475,4475,0
|
|
20240823,170800,119205810,4475,4475,4475,4475,0
|
|
20240823,170700,119205810,4475,4475,4475,4475,0
|
|
20240823,170600,119205810,4475,4475,4475,4475,0
|
|
20240823,170500,119205810,4475,4475,4475,4475,0
|
|
20240823,170400,119205810,4475,4475,4475,4475,0
|
|
20240823,170300,119205810,4475,4475,4475,4475,0
|
|
20240823,170200,119205810,4475,4475,4475,4475,0
|
|
20240823,170100,119205810,4475,4475,4475,4475,0
|
|
20240823,170000,119205810,4475,4475,4475,4475,0
|
|
20240823,165900,119205810,4475,4475,4475,4475,0
|
|
20240823,165800,119205810,4475,4475,4475,4475,0
|
|
20240823,165700,119205810,4475,4475,4475,4475,0
|
|
20240823,165600,119205810,4475,4475,4475,4475,0
|
|
20240823,165500,119205810,4475,4475,4475,4475,0
|
|
20240823,165400,119205810,4475,4475,4475,4475,0
|
|
20240823,165300,119205810,4475,4475,4475,4475,0
|
|
20240823,165200,119205810,4475,4475,4475,4475,0
|
|
20240823,165100,119205810,4475,4475,4475,4475,0
|
|
20240823,165000,119205810,4475,4475,4475,4475,0
|
|
20240823,164900,119205810,4475,4475,4475,4475,0
|
|
20240823,164800,119205810,4475,4475,4475,4475,0
|
|
20240823,164700,119205810,4475,4475,4475,4475,0
|
|
20240823,164600,119205810,4475,4475,4475,4475,0
|
|
20240823,164500,119205810,4475,4475,4475,4475,586
|
|
20240823,164400,119205810,4475,4475,4475,4475,0
|
|
20240823,164300,119205810,4475,4475,4475,4475,0
|
|
20240823,164200,119205810,4475,4475,4475,4475,0
|
|
20240823,164100,119205810,4475,4475,4475,4475,0
|
|
20240823,164000,119205810,4475,4475,4475,4475,0
|
|
20240823,163900,119205810,4475,4475,4475,4475,0
|
|
20240823,163800,119205810,4475,4475,4475,4475,0
|
|
20240823,163700,119205810,4475,4475,4475,4475,0
|
|
20240823,163600,119205810,4475,4475,4475,4475,0
|
|
20240823,163500,119205810,4475,4475,4475,4475,0
|
|
20240823,163400,119205810,4475,4475,4475,4475,0
|
|
20240823,163300,119205810,4475,4475,4475,4475,0
|
|
20240823,163200,119205810,4475,4475,4475,4475,0
|
|
20240823,163100,119205810,4475,4475,4475,4475,0
|
|
20240823,163000,119205810,4475,4475,4475,4475,0
|
|
20240823,162900,119205810,4475,4475,4475,4475,0
|
|
20240823,162800,119205810,4475,4475,4475,4475,0
|
|
20240823,162700,119205810,4475,4475,4475,4475,0
|
|
20240823,162600,119205810,4475,4475,4475,4475,0
|
|
20240823,162500,119205810,4475,4475,4475,4475,0
|
|
20240823,162400,119205810,4475,4475,4475,4475,0
|
|
20240823,162300,119205810,4475,4475,4475,4475,0
|
|
20240823,162200,119205810,4475,4475,4475,4475,0
|
|
20240823,162100,119205810,4475,4475,4475,4475,0
|
|
20240823,162000,119205810,4475,4475,4475,4475,0
|
|
20240823,161900,119205810,4475,4475,4475,4475,0
|
|
20240823,161800,119205810,4475,4475,4475,4475,0
|
|
20240823,161700,119205810,4475,4475,4475,4475,0
|
|
20240823,161600,119205810,4475,4475,4475,4475,0
|
|
20240823,161500,119205810,4475,4475,4475,4475,586
|
|
20240823,161400,119205810,4475,4475,4475,4475,0
|
|
20240823,161300,119205810,4475,4475,4475,4475,0
|
|
20240823,161200,119205810,4475,4475,4475,4475,0
|
|
20240823,161100,119205810,4475,4475,4475,4475,0
|
|
20240823,161000,119205810,4475,4475,4475,4475,0
|
|
20240823,160900,119205810,4475,4475,4475,4475,0
|
|
20240823,160800,119205810,4475,4475,4475,4475,0
|
|
20240823,160700,119205810,4475,4475,4475,4475,0
|
|
20240823,160600,119205810,4475,4475,4475,4475,0
|
|
20240823,160500,119205810,4475,4475,4475,4475,0
|
|
20240823,160400,119205810,4475,4475,4475,4475,0
|
|
20240823,160300,119205810,4475,4475,4475,4475,0
|
|
20240823,160200,119205810,4475,4475,4475,4475,0
|
|
20240823,160100,119205810,4475,4475,4475,4475,0
|
|
20240823,160000,119205810,4475,4475,4475,4475,0
|
|
20240823,155900,119205810,4475,4475,4475,4475,0
|
|
20240823,155800,119205810,4475,4475,4475,4475,0
|
|
20240823,155700,119205810,4475,4475,4475,4475,0
|
|
20240823,155600,119205810,4475,4475,4475,4475,0
|
|
20240823,155500,119205810,4475,4475,4475,4475,0
|
|
20240823,155400,119205810,4475,4475,4475,4475,0
|
|
20240823,155300,119205810,4475,4475,4475,4475,0
|
|
20240823,155200,119205810,4475,4475,4475,4475,0
|
|
20240823,155100,119205810,4475,4475,4475,4475,0
|
|
20240823,155000,119205810,4475,4475,4475,4475,0
|
|
20240823,154900,119205810,4475,4475,4475,4475,0
|
|
20240823,154800,119205810,4475,4475,4475,4475,0
|
|
20240823,154700,119205810,4475,4475,4475,4475,0
|
|
20240823,154600,119205810,4475,4475,4475,4475,0
|
|
20240823,154500,119205810,4475,4475,4475,4475,586
|
|
20240823,154400,119205810,4475,4475,4475,4475,0
|
|
20240823,154300,119205810,4475,4475,4475,4475,0
|
|
20240823,154200,119205810,4475,4475,4475,4475,0
|
|
20240823,154100,119205810,4475,4475,4475,4475,0
|
|
20240823,154000,119205810,4475,4475,4475,4475,0
|
|
20240823,153900,119205810,4475,4475,4475,4475,0
|
|
20240823,153800,119205810,4475,4475,4475,4475,0
|
|
20240823,153700,119205810,4475,4475,4475,4475,0
|
|
20240823,153600,119205810,4475,4475,4475,4475,0
|
|
20240823,153500,119205810,4475,4475,4475,4475,0
|
|
20240823,153400,119205810,4475,4475,4475,4475,0
|
|
20240823,153300,119205810,4475,4475,4475,4475,0
|
|
20240823,153200,119205810,4475,4475,4475,4475,0
|
|
20240823,153100,119205810,4475,4475,4475,4475,0
|
|
20240823,153000,119205810,4475,4475,4475,4475,586
|
|
20240823,152900,116583460,4505,4505,4505,4505,0
|
|
20240823,152800,116583460,4505,4505,4505,4505,0
|
|
20240823,152700,116583460,4505,4505,4505,4505,0
|
|
20240823,152600,116583460,4505,4505,4505,4505,0
|
|
20240823,152500,116583460,4505,4505,4505,4505,0
|
|
20240823,152400,116583460,4505,4505,4505,4505,0
|
|
20240823,152300,116583460,4505,4505,4505,4505,0
|
|
20240823,152200,116583460,4505,4505,4505,4505,0
|
|
20240823,152100,116583460,4505,4505,4505,4505,0
|
|
20240823,152000,116583460,4505,4505,4505,4505,0
|
|
20240823,151900,116583460,4505,4505,4505,4505,4
|
|
20240823,151800,116565440,4505,4505,4505,4485,169
|
|
20240823,151700,115807270,4505,4505,4505,4505,0
|
|
20240823,151600,115807270,4505,4505,4505,4505,9
|
|
20240823,151500,115766725,4505,4505,4505,4505,1
|
|
20240823,151400,115762220,4500,4505,4505,4500,3
|
|
20240823,151300,115748715,4500,4500,4500,4500,15
|
|
20240823,151200,115681215,4485,4485,4485,4485,0
|
|
20240823,151100,115681215,4485,4485,4485,4485,0
|
|
20240823,151000,115681215,4485,4485,4485,4485,0
|
|
20240823,150900,115681215,4485,4480,4500,4480,1158
|
|
20240823,150800,110487575,4475,4475,4475,4475,55
|
|
20240823,150700,110241450,4475,4475,4475,4475,100
|
|
20240823,150600,109793950,4480,4485,4485,4480,199
|
|
20240823,150500,108901960,4485,4495,4495,4485,951
|
|
20240823,150400,104636260,4530,4530,4530,4530,0
|
|
20240823,150300,104636260,4530,4530,4530,4530,0
|
|
20240823,150200,104636260,4530,4530,4530,4530,0
|
|
20240823,150100,104636260,4530,4530,4530,4530,0
|
|
20240823,150000,104636260,4530,4530,4530,4530,0
|
|
20240823,145900,104636260,4530,4530,4530,4530,0
|
|
20240823,145800,104636260,4530,4530,4530,4530,0
|
|
20240823,145700,104636260,4530,4530,4530,4530,0
|
|
20240823,145600,104636260,4530,4530,4530,4530,0
|
|
20240823,145500,104636260,4530,4530,4530,4530,0
|
|
20240823,145400,104636260,4530,4495,4530,4495,201
|
|
20240823,145300,103732730,4500,4505,4505,4500,55
|
|
20240823,145200,103485105,4510,4510,4510,4510,12
|
|
20240823,145100,103430985,4515,4510,4515,4510,19
|
|
20240823,145000,103345290,4520,4520,4520,4520,10
|
|
20240823,144900,103300090,4515,4515,4515,4515,0
|
|
20240823,144800,103300090,4515,4515,4515,4515,0
|
|
20240823,144700,103300090,4515,4515,4515,4515,0
|
|
20240823,144600,103300090,4515,4515,4515,4515,0
|
|
20240823,144500,103300090,4515,4515,4515,4515,0
|
|
20240823,144400,103300090,4515,4515,4515,4515,1
|
|
20240823,144300,103295575,4505,4505,4505,4505,0
|
|
20240823,144200,103295575,4505,4510,4510,4505,16
|
|
20240823,144100,103223440,4510,4515,4515,4510,152
|
|
20240823,144000,102537630,4520,4520,4520,4520,0
|
|
20240823,143900,102537630,4520,4520,4520,4520,0
|
|
20240823,143800,102537630,4520,4520,4520,4520,5
|
|
20240823,143700,102515030,4525,4525,4525,4525,0
|
|
20240823,143600,102515030,4525,4525,4525,4525,935
|
|
20240823,143500,98284155,4545,4545,4545,4545,30
|
|
20240823,143400,98147805,4550,4510,4560,4510,813
|
|
20240823,143300,94451185,4500,4500,4500,4500,0
|
|
20240823,143200,94451185,4500,4500,4500,4500,0
|
|
20240823,143100,94451185,4500,4500,4500,4500,0
|
|
20240823,143000,94451185,4500,4500,4500,4500,33
|
|
20240823,142900,94302685,4515,4515,4515,4515,0
|
|
20240823,142800,94302685,4515,4515,4515,4515,0
|
|
20240823,142700,94302685,4515,4515,4515,4515,0
|
|
20240823,142600,94302685,4515,4500,4515,4500,2
|
|
20240823,142500,94293670,4500,4500,4500,4500,1
|
|
20240823,142400,94289170,4500,4500,4500,4500,0
|
|
20240823,142300,94289170,4500,4500,4500,4500,0
|
|
20240823,142200,94289170,4500,4500,4500,4500,0
|
|
20240823,142100,94289170,4500,4500,4500,4500,101
|
|
20240823,142000,93834670,4500,4500,4500,4500,1
|
|
20240823,141900,93830170,4500,4500,4500,4500,52
|
|
20240823,141800,93596170,4500,4500,4500,4500,0
|
|
20240823,141700,93596170,4500,4500,4500,4500,0
|
|
20240823,141600,93596170,4500,4500,4500,4500,4
|
|
20240823,141500,93578170,4500,4500,4500,4500,10
|
|
20240823,141400,93533170,4500,4500,4500,4500,0
|
|
20240823,141300,93533170,4500,4500,4500,4500,0
|
|
20240823,141200,93533170,4500,4500,4500,4500,0
|
|
20240823,141100,93533170,4500,4500,4500,4500,5
|
|
20240823,141000,93510670,4500,4500,4500,4500,0
|
|
20240823,140900,93510670,4500,4500,4500,4500,0
|
|
20240823,140800,93510670,4500,4500,4500,4500,0
|
|
20240823,140700,93510670,4500,4500,4500,4500,0
|
|
20240823,140600,93510670,4500,4500,4500,4500,0
|
|
20240823,140500,93510670,4500,4500,4500,4500,1
|
|
20240823,140400,93506170,4500,4500,4500,4500,0
|
|
20240823,140300,93506170,4500,4500,4515,4490,106
|
|
20240823,140200,93030175,4500,4500,4500,4500,1
|
|
20240823,140100,93025675,4495,4495,4495,4495,0
|
|
20240823,140000,93025675,4495,4495,4495,4495,0
|
|
20240823,135900,93025675,4495,4495,4495,4495,0
|
|
20240823,135800,93025675,4495,4495,4495,4495,0
|
|
20240823,135700,93025675,4495,4495,4495,4495,0
|
|
20240823,135600,93025675,4495,4500,4500,4495,277
|
|
20240823,135500,91780240,4515,4515,4515,4515,0
|
|
20240823,135400,91780240,4515,4515,4515,4515,0
|
|
20240823,135300,91780240,4515,4515,4515,4515,0
|
|
20240823,135200,91780240,4515,4515,4515,4515,0
|
|
20240823,135100,91780240,4515,4515,4515,4515,0
|
|
20240823,135000,91780240,4515,4515,4515,4515,0
|
|
20240823,134900,91780240,4515,4515,4515,4515,0
|
|
20240823,134800,91780240,4515,4515,4515,4515,4
|
|
20240823,134700,91762180,4515,4515,4515,4515,1
|
|
20240823,134600,91757665,4505,4505,4505,4505,0
|
|
20240823,134500,91757665,4505,4520,4520,4505,468
|
|
20240823,134400,89649310,4515,4515,4515,4515,0
|
|
20240823,134300,89649310,4515,4515,4515,4515,0
|
|
20240823,134200,89649310,4515,4515,4515,4515,0
|
|
20240823,134100,89649310,4515,4515,4515,4515,0
|
|
20240823,134000,89649310,4515,4515,4515,4515,22
|
|
20240823,133900,89549980,4515,4515,4515,4515,0
|
|
20240823,133800,89549980,4515,4515,4515,4515,0
|
|
20240823,133700,89549980,4515,4515,4515,4515,1
|
|
20240823,133600,89545465,4510,4510,4510,4510,0
|
|
20240823,133500,89545465,4510,4510,4510,4510,0
|
|
20240823,133400,89545465,4510,4510,4510,4510,0
|
|
20240823,133300,89545465,4510,4510,4510,4510,7
|
|
20240823,133200,89513895,4515,4515,4515,4515,0
|
|
20240823,133100,89513895,4515,4515,4515,4515,58
|
|
20240823,133000,89252025,4520,4520,4520,4520,0
|
|
20240823,132900,89252025,4520,4520,4520,4520,0
|
|
20240823,132800,89252025,4520,4520,4520,4520,0
|
|
20240823,132700,89252025,4520,4520,4520,4520,0
|
|
20240823,132600,89252025,4520,4520,4520,4520,0
|
|
20240823,132500,89252025,4520,4520,4520,4520,0
|
|
20240823,132400,89252025,4520,4510,4520,4510,205
|
|
20240823,132300,88326085,4490,4490,4490,4490,10
|
|
20240823,132200,88281185,4505,4505,4505,4505,0
|
|
20240823,132100,88281185,4505,4505,4505,4505,0
|
|
20240823,132000,88281185,4505,4505,4505,4505,0
|
|
20240823,131900,88281185,4505,4505,4505,4505,0
|
|
20240823,131800,88281185,4505,4505,4505,4505,44
|
|
20240823,131700,88082965,4505,4505,4505,4505,0
|
|
20240823,131600,88082965,4505,4505,4505,4505,0
|
|
20240823,131500,88082965,4505,4505,4505,4505,0
|
|
20240823,131400,88082965,4505,4505,4505,4505,0
|
|
20240823,131300,88082965,4505,4505,4505,4505,0
|
|
20240823,131200,88082965,4505,4505,4505,4505,0
|
|
20240823,131100,88082965,4505,4505,4505,4505,0
|
|
20240823,131000,88082965,4505,4505,4505,4505,0
|
|
20240823,130900,88082965,4505,4500,4505,4500,20
|
|
20240823,130800,87992960,4500,4500,4500,4500,1
|
|
20240823,130700,87988460,4490,4490,4490,4490,0
|
|
20240823,130600,87988460,4490,4490,4490,4490,0
|
|
20240823,130500,87988460,4490,4490,4490,4490,0
|
|
20240823,130400,87988460,4490,4485,4490,4485,773
|
|
20240823,130300,84519420,4490,4490,4490,4490,0
|
|
20240823,130200,84519420,4490,4490,4490,4490,0
|
|
20240823,130100,84519420,4490,4490,4490,4490,0
|
|
20240823,130000,84519420,4490,4490,4490,4490,0
|
|
20240823,125900,84519420,4490,4490,4490,4490,10
|
|
20240823,125800,84474520,4485,4485,4485,4485,10
|
|
20240823,125700,84429670,4475,4480,4480,4475,339
|
|
20240823,125600,82911005,4490,4490,4490,4490,0
|
|
20240823,125500,82911005,4490,4490,4490,4490,0
|
|
20240823,125400,82911005,4490,4490,4490,4490,0
|
|
20240823,125300,82911005,4490,4490,4490,4490,0
|
|
20240823,125200,82911005,4490,4490,4490,4490,0
|
|
20240823,125100,82911005,4490,4490,4490,4490,1
|
|
20240823,125000,82906515,4490,4490,4490,4490,0
|
|
20240823,124900,82906515,4490,4490,4490,4490,0
|
|
20240823,124800,82906515,4490,4490,4490,4490,0
|
|
20240823,124700,82906515,4490,4490,4490,4490,0
|
|
20240823,124600,82906515,4490,4490,4490,4490,0
|
|
20240823,124500,82906515,4490,4490,4490,4490,0
|
|
20240823,124400,82906515,4490,4490,4490,4490,0
|
|
20240823,124300,82906515,4490,4490,4490,4490,1
|
|
20240823,124200,82902025,4485,4485,4485,4485,0
|
|
20240823,124100,82902025,4485,4485,4485,4485,331
|
|
20240823,124000,81417490,4480,4480,4480,4480,0
|
|
20240823,123900,81417490,4480,4475,4480,4475,114
|
|
20240823,123800,80906775,4480,4480,4480,4480,2
|
|
20240823,123700,80897815,4470,4470,4470,4470,0
|
|
20240823,123600,80897815,4470,4470,4470,4470,0
|
|
20240823,123500,80897815,4470,4470,4470,4470,0
|
|
20240823,123400,80897815,4470,4470,4470,4470,0
|
|
20240823,123300,80897815,4470,4470,4470,4470,0
|
|
20240823,123200,80897815,4470,4470,4470,4470,0
|
|
20240823,123100,80897815,4470,4470,4470,4470,0
|
|
20240823,123000,80897815,4470,4470,4470,4470,0
|
|
20240823,122900,80897815,4470,4470,4470,4470,0
|
|
20240823,122800,80897815,4470,4470,4470,4470,97
|
|
20240823,122700,80464225,4470,4470,4470,4470,2
|
|
20240823,122600,80455285,4480,4480,4480,4480,0
|
|
20240823,122500,80455285,4480,4480,4480,4480,22
|
|
20240823,122400,80356725,4480,4480,4480,4480,0
|
|
20240823,122300,80356725,4480,4480,4480,4480,0
|
|
20240823,122200,80356725,4480,4480,4480,4480,0
|
|
20240823,122100,80356725,4480,4480,4480,4480,0
|
|
20240823,122000,80356725,4480,4480,4480,4480,0
|
|
20240823,121900,80356725,4480,4480,4480,4480,0
|
|
20240823,121800,80356725,4480,4480,4480,4480,0
|
|
20240823,121700,80356725,4480,4480,4480,4480,0
|
|
20240823,121600,80356725,4480,4480,4480,4480,0
|
|
20240823,121500,80356725,4480,4480,4480,4480,0
|
|
20240823,121400,80356725,4480,4480,4480,4480,0
|
|
20240823,121300,80356725,4480,4480,4480,4480,0
|
|
20240823,121200,80356725,4480,4480,4480,4480,0
|
|
20240823,121100,80356725,4480,4480,4480,4480,30
|
|
20240823,121000,80222325,4480,4480,4480,4480,0
|
|
20240823,120900,80222325,4480,4480,4480,4480,60
|
|
20240823,120800,79953525,4485,4485,4485,4485,0
|
|
20240823,120700,79953525,4485,4485,4485,4485,0
|
|
20240823,120600,79953525,4485,4485,4485,4485,1
|
|
20240823,120500,79949040,4485,4485,4485,4485,5
|
|
20240823,120400,79926615,4490,4490,4490,4490,0
|
|
20240823,120300,79926615,4490,4490,4490,4490,1
|
|
20240823,120200,79922125,4485,4485,4485,4485,0
|
|
20240823,120100,79922125,4485,4485,4485,4485,1
|
|
20240823,120000,79917640,4485,4485,4485,4485,0
|
|
20240823,115900,79917640,4485,4485,4485,4485,0
|
|
20240823,115800,79917640,4485,4485,4485,4485,0
|
|
20240823,115700,79917640,4485,4485,4485,4485,0
|
|
20240823,115600,79917640,4485,4485,4485,4485,0
|
|
20240823,115500,79917640,4485,4485,4485,4485,0
|
|
20240823,115400,79917640,4485,4485,4485,4485,0
|
|
20240823,115300,79917640,4485,4485,4485,4485,5
|
|
20240823,115200,79895215,4485,4485,4485,4485,0
|
|
20240823,115100,79895215,4485,4485,4485,4485,0
|
|
20240823,115000,79895215,4485,4485,4485,4485,1
|
|
20240823,114900,79890730,4485,4485,4485,4485,0
|
|
20240823,114800,79890730,4485,4485,4485,4485,0
|
|
20240823,114700,79890730,4485,4485,4485,4485,0
|
|
20240823,114600,79890730,4485,4485,4485,4485,5
|
|
20240823,114500,79868305,4495,4495,4495,4495,0
|
|
20240823,114400,79868305,4495,4495,4495,4495,1
|
|
20240823,114300,79863810,4465,4495,4495,4465,8
|
|
20240823,114200,79828060,4475,4475,4475,4475,0
|
|
20240823,114100,79828060,4475,4475,4475,4475,0
|
|
20240823,114000,79828060,4475,4475,4475,4475,0
|
|
20240823,113900,79828060,4475,4475,4475,4475,100
|
|
20240823,113800,79380560,4475,4465,4475,4465,1107
|
|
20240823,113700,74426805,4475,4475,4475,4475,0
|
|
20240823,113600,74426805,4475,4485,4485,4475,48
|
|
20240823,113500,74211995,4485,4485,4485,4485,0
|
|
20240823,113400,74211995,4485,4485,4485,4485,0
|
|
20240823,113300,74211995,4485,4485,4485,4485,0
|
|
20240823,113200,74211995,4485,4485,4485,4485,1
|
|
20240823,113100,74207510,4475,4475,4475,4475,0
|
|
20240823,113000,74207510,4475,4475,4475,4475,29
|
|
20240823,112900,74077735,4480,4480,4480,4480,0
|
|
20240823,112800,74077735,4480,4480,4480,4480,25
|
|
20240823,112700,73965735,4475,4475,4475,4475,0
|
|
20240823,112600,73965735,4475,4475,4475,4475,0
|
|
20240823,112500,73965735,4475,4475,4475,4475,0
|
|
20240823,112400,73965735,4475,4475,4475,4475,0
|
|
20240823,112300,73965735,4475,4475,4475,4475,1465
|
|
20240823,112200,67409860,4475,4475,4475,4475,0
|
|
20240823,112100,67409860,4475,4475,4475,4475,473
|
|
20240823,112000,65293185,4475,4460,4475,4460,2002
|
|
20240823,111900,56350945,4460,4460,4460,4460,20
|
|
20240823,111800,56261745,4460,4460,4460,4460,0
|
|
20240823,111700,56261745,4460,4460,4460,4460,500
|
|
20240823,111600,54031745,4455,4455,4455,4455,0
|
|
20240823,111500,54031745,4455,4455,4455,4455,0
|
|
20240823,111400,54031745,4455,4455,4455,4455,0
|
|
20240823,111300,54031745,4455,4455,4455,4455,0
|
|
20240823,111200,54031745,4455,4455,4455,4455,0
|
|
20240823,111100,54031745,4455,4455,4455,4455,536
|
|
20240823,111000,51643865,4445,4460,4460,4445,4106
|
|
20240823,110900,33372705,4495,4495,4495,4495,0
|
|
20240823,110800,33372705,4495,4495,4495,4495,0
|
|
20240823,110700,33372705,4495,4495,4495,4495,0
|
|
20240823,110600,33372705,4495,4495,4495,4495,0
|
|
20240823,110500,33372705,4495,4495,4495,4495,1
|
|
20240823,110400,33368210,4465,4465,4465,4465,110
|
|
20240823,110300,32877060,4475,4475,4475,4475,0
|
|
20240823,110200,32877060,4475,4470,4475,4455,1810
|
|
20240823,110100,24807380,4470,4470,4470,4470,0
|
|
20240823,110000,24807380,4470,4470,4470,4470,0
|
|
20240823,105900,24807380,4470,4470,4470,4470,0
|
|
20240823,105800,24807380,4470,4470,4470,4470,1
|
|
20240823,105700,24802910,4460,4460,4460,4460,0
|
|
20240823,105600,24802910,4460,4460,4460,4460,0
|
|
20240823,105500,24802910,4460,4460,4460,4460,102
|
|
20240823,105400,24347990,4465,4465,4465,4465,0
|
|
20240823,105300,24347990,4465,4470,4470,4465,458
|
|
20240823,105200,22301315,4475,4475,4475,4475,0
|
|
20240823,105100,22301315,4475,4475,4475,4475,119
|
|
20240823,105000,21768790,4485,4485,4485,4485,0
|
|
20240823,104900,21768790,4485,4485,4485,4485,1
|
|
20240823,104800,21764305,4485,4485,4485,4485,0
|
|
20240823,104700,21764305,4485,4485,4485,4485,1
|
|
20240823,104600,21759820,4480,4480,4480,4480,51
|
|
20240823,104500,21531340,4480,4480,4480,4480,200
|
|
20240823,104400,20635340,4500,4500,4500,4500,0
|
|
20240823,104300,20635340,4500,4500,4500,4500,0
|
|
20240823,104200,20635340,4500,4500,4500,4500,0
|
|
20240823,104100,20635340,4500,4500,4500,4500,0
|
|
20240823,104000,20635340,4500,4500,4500,4500,11
|
|
20240823,103900,20585840,4485,4485,4485,4485,10
|
|
20240823,103800,20540990,4485,4485,4485,4485,0
|
|
20240823,103700,20540990,4485,4485,4485,4485,60
|
|
20240823,103600,20271890,4485,4485,4485,4485,1000
|
|
20240823,103500,15786890,4500,4500,4500,4500,0
|
|
20240823,103400,15786890,4500,4490,4500,4490,12
|
|
20240823,103300,15733000,4495,4495,4495,4495,64
|
|
20240823,103200,15445320,4505,4505,4505,4505,0
|
|
20240823,103100,15445320,4505,4505,4505,4505,0
|
|
20240823,103000,15445320,4505,4505,4505,4505,0
|
|
20240823,102900,15445320,4505,4505,4505,4505,0
|
|
20240823,102800,15445320,4505,4505,4505,4505,0
|
|
20240823,102700,15445320,4505,4505,4505,4505,0
|
|
20240823,102600,15445320,4505,4505,4505,4505,0
|
|
20240823,102500,15445320,4505,4500,4505,4500,417
|
|
20240823,102400,13567820,4500,4500,4500,4500,170
|
|
20240823,102300,12802820,4500,4500,4500,4500,0
|
|
20240823,102200,12802820,4500,4500,4500,4500,0
|
|
20240823,102100,12802820,4500,4500,4500,4500,0
|
|
20240823,102000,12802820,4500,4500,4500,4500,0
|
|
20240823,101900,12802820,4500,4500,4500,4500,0
|
|
20240823,101800,12802820,4500,4500,4500,4500,5
|
|
20240823,101700,12780320,4505,4505,4505,4505,0
|
|
20240823,101600,12780320,4505,4505,4505,4505,0
|
|
20240823,101500,12780320,4505,4505,4505,4505,0
|
|
20240823,101400,12780320,4505,4505,4505,4505,0
|
|
20240823,101300,12780320,4505,4505,4505,4505,0
|
|
20240823,101200,12780320,4505,4505,4505,4505,0
|
|
20240823,101100,12780320,4505,4505,4505,4505,0
|
|
20240823,101000,12780320,4505,4500,4505,4500,149
|
|
20240823,100900,12109320,4500,4500,4500,4500,5
|
|
20240823,100800,12086820,4500,4500,4500,4500,0
|
|
20240823,100700,12086820,4500,4500,4500,4500,26
|
|
20240823,100600,11969820,4495,4495,4495,4495,0
|
|
20240823,100500,11969820,4495,4500,4500,4495,146
|
|
20240823,100400,11313425,4485,4485,4485,4485,0
|
|
20240823,100300,11313425,4485,4485,4485,4485,0
|
|
20240823,100200,11313425,4485,4485,4485,4485,0
|
|
20240823,100100,11313425,4485,4485,4485,4485,0
|
|
20240823,100000,11313425,4485,4485,4485,4485,0
|
|
20240823,095900,11313425,4485,4485,4485,4485,0
|
|
20240823,095800,11313425,4485,4485,4485,4485,0
|
|
20240823,095700,11313425,4485,4485,4485,4485,0
|
|
20240823,095600,11313425,4485,4485,4485,4485,0
|
|
20240823,095500,11313425,4485,4485,4485,4485,0
|
|
20240823,095400,11313425,4485,4485,4485,4485,501
|
|
20240823,095300,9066440,4490,4490,4490,4490,0
|
|
20240823,095200,9066440,4490,4490,4490,4490,0
|
|
20240823,095100,9066440,4490,4490,4490,4490,2
|
|
20240823,095000,9057460,4490,4490,4490,4490,0
|
|
20240823,094900,9057460,4490,4510,4510,4490,11
|
|
20240823,094800,9008050,4495,4495,4495,4495,0
|
|
20240823,094700,9008050,4495,4495,4495,4495,1
|
|
20240823,094600,9003555,4500,4500,4500,4500,5
|
|
20240823,094500,8981055,4510,4500,4510,4500,14
|
|
20240823,094400,8917955,4480,4485,4485,4480,329
|
|
20240823,094300,7442470,4515,4515,4515,4515,0
|
|
20240823,094200,7442470,4515,4515,4515,4515,0
|
|
20240823,094100,7442470,4515,4515,4515,4515,0
|
|
20240823,094000,7442470,4515,4515,4515,4515,0
|
|
20240823,093900,7442470,4515,4490,4515,4490,11
|
|
20240823,093800,7393055,4515,4515,4515,4515,0
|
|
20240823,093700,7393055,4515,4515,4515,4515,0
|
|
20240823,093600,7393055,4515,4515,4515,4515,0
|
|
20240823,093500,7393055,4515,4515,4515,4515,300
|
|
20240823,093400,6038555,4515,4515,4515,4515,1
|
|
20240823,093300,6034040,4480,4480,4480,4480,0
|
|
20240823,093200,6034040,4480,4480,4480,4480,0
|
|
20240823,093100,6034040,4480,4480,4480,4480,132
|
|
20240823,093000,5442680,4515,4515,4515,4515,16
|
|
20240823,092900,5370440,4515,4515,4515,4515,0
|
|
20240823,092800,5370440,4515,4515,4515,4515,1
|
|
20240823,092700,5365925,4480,4480,4480,4480,0
|
|
20240823,092600,5365925,4480,4485,4485,4480,13
|
|
20240823,092500,5307660,4520,4520,4520,4520,5
|
|
20240823,092400,5285060,4490,4485,4490,4485,251
|
|
20240823,092300,4159320,4490,4525,4525,4490,106
|
|
20240823,092200,3683345,4495,4495,4495,4495,0
|
|
20240823,092100,3683345,4495,4495,4495,4495,0
|
|
20240823,092000,3683345,4495,4495,4495,4495,28
|
|
20240823,091900,3557485,4525,4525,4525,4525,21
|
|
20240823,091800,3462460,4525,4525,4525,4525,1
|
|
20240823,091700,3457935,4520,4520,4520,4520,100
|
|
20240823,091600,3005935,4520,4520,4520,4520,100
|
|
20240823,091500,2553935,4520,4520,4520,4520,0
|
|
20240823,091400,2553935,4520,4520,4520,4520,0
|
|
20240823,091300,2553935,4520,4520,4520,4520,0
|
|
20240823,091200,2553935,4520,4520,4520,4520,44
|
|
20240823,091100,2355055,4520,4520,4520,4520,0
|
|
20240823,091000,2355055,4520,4520,4520,4520,0
|
|
20240823,090900,2355055,4520,4520,4520,4520,1
|
|
20240823,090800,2350535,4520,4520,4520,4520,7
|
|
20240823,090700,2318895,4520,4520,4520,4520,0
|
|
20240823,090600,2318895,4520,4520,4520,4520,0
|
|
20240823,090500,2318895,4520,4520,4520,4520,3
|
|
20240823,090400,2305335,4485,4485,4485,4485,0
|
|
20240823,090300,2305335,4485,4485,4485,4485,0
|
|
20240823,090200,2305335,4485,4485,4485,4485,0
|
|
20240823,090100,2305335,4485,4485,4485,4485,0
|
|
20240823,090000,2305335,4485,4485,4530,4485,514
|